Date	Time	Open	High	Low	Close	Volume
2/8/2016	9:31 AM	17.41	17.49	17.41	17.48	216924
2/8/2016	9:32 AM	17.46	17.47	17.37	17.41	171675
2/8/2016	9:33 AM	17.46	17.48	17.4237	17.4499	105487
2/8/2016	9:34 AM	17.43	17.46	17.4106	17.451	74847
2/8/2016	9:35 AM	17.4	17.44	17.3857	17.42	137005
2/8/2016	9:36 AM	17.35	17.39	17.34	17.39	165799
2/8/2016	9:37 AM	17.31	17.3799	17.31	17.35	199647
2/8/2016	9:38 AM	17.31	17.32	17.27	17.31	224476
2/8/2016	9:39 AM	17.315	17.32	17.26	17.3	206221
2/8/2016	9:40 AM	17.29	17.315	17.27	17.31	166348
2/8/2016	9:41 AM	17.35	17.37	17.27	17.29	204861
2/8/2016	9:42 AM	17.34	17.426	17.32	17.35	207945
2/8/2016	9:43 AM	17.42	17.43	17.285	17.32	244552
2/8/2016	9:44 AM	17.44	17.47	17.39	17.42	207575
2/8/2016	9:45 AM	17.48	17.4999	17.42	17.45	115776
2/8/2016	9:46 AM	17.49	17.51	17.44	17.4899	225452
2/8/2016	9:47 AM	17.41	17.51	17.39	17.48	157506
2/8/2016	9:48 AM	17.3862	17.42	17.375	17.4	121960
2/8/2016	9:49 AM	17.36	17.4	17.35	17.38	143216
2/8/2016	9:50 AM	17.39	17.415	17.35	17.36	123462
2/8/2016	9:51 AM	17.3	17.39	17.29	17.39	196440
2/8/2016	9:52 AM	17.29	17.316	17.25	17.3	241496
2/8/2016	9:53 AM	17.27	17.339	17.27	17.2984	104596
2/8/2016	9:54 AM	17.2301	17.3	17.2	17.275	260045
2/8/2016	9:55 AM	17.28	17.3	17.23	17.23	155731
2/8/2016	9:56 AM	17.304	17.325	17.25	17.28	165682
2/8/2016	9:57 AM	17.3	17.32	17.28	17.2999	81882
2/8/2016	9:58 AM	17.3199	17.33	17.25	17.29	129037
2/8/2016	9:59 AM	17.3	17.34	17.29	17.31	93536
2/8/2016	10:00 AM	17.2535	17.31	17.245	17.3	121656
2/8/2016	10:01 AM	17.31	17.31	17.24	17.25	154946
2/8/2016	10:02 AM	17.35	17.35	17.28	17.31	91001
2/8/2016	10:03 AM	17.34	17.351	17.29	17.35	97534
2/8/2016	10:04 AM	17.37	17.39	17.34	17.34	164800
2/8/2016	10:05 AM	17.35	17.37	17.32	17.36	67159
2/8/2016	10:06 AM	17.33	17.37	17.31	17.34	31379
2/8/2016	10:07 AM	17.33	17.37	17.3	17.32	129125
2/8/2016	10:08 AM	17.3	17.33	17.28	17.33	62956
2/8/2016	10:09 AM	17.26	17.3	17.23	17.3	95471
2/8/2016	10:10 AM	17.26	17.2722	17.235	17.27	56367
2/8/2016	10:11 AM	17.235	17.27	17.21	17.27	98106
2/8/2016	10:12 AM	17.25	17.27	17.225	17.25	67429
2/8/2016	10:13 AM	17.2601	17.29	17.25	17.26	72747
2/8/2016	10:14 AM	17.24	17.29	17.223	17.27	85642
2/8/2016	10:15 AM	17.29	17.3	17.22	17.2358	73736
2/8/2016	10:16 AM	17.3	17.32	17.2852	17.3	93722
2/8/2016	10:17 AM	17.27	17.31	17.26	17.3	75941
2/8/2016	10:18 AM	17.21	17.279	17.2	17.279	222951
2/8/2016	10:19 AM	17.23	17.26	17.2	17.21	145598
2/8/2016	10:20 AM	17.23	17.26	17.22	17.23	46898
2/8/2016	10:21 AM	17.22	17.23	17.19	17.22	73910
2/8/2016	10:22 AM	17.21	17.25	17.21	17.23	35347
2/8/2016	10:23 AM	17.23	17.24	17.19	17.21	118660
2/8/2016	10:24 AM	17.23	17.289	17.23	17.24	91245
2/8/2016	10:25 AM	17.27	17.279	17.2	17.23	112759
2/8/2016	10:26 AM	17.285	17.29	17.25	17.27	94191
2/8/2016	10:27 AM	17.21	17.28	17.2	17.28	59841
2/8/2016	10:28 AM	17.2162	17.23	17.18	17.21	135950
2/8/2016	10:29 AM	17.22	17.2399	17.19	17.22	35120
2/8/2016	10:30 AM	17.21	17.27	17.21	17.23	88306
2/8/2016	10:31 AM	17.27	17.27	17.21	17.21	49729
2/8/2016	10:32 AM	17.26	17.29	17.25	17.28	87673
2/8/2016	10:33 AM	17.3001	17.31	17.25	17.26	113050
2/8/2016	10:34 AM	17.36	17.3824	17.3	17.31	173749
2/8/2016	10:35 AM	17.34	17.38	17.324	17.35	149694
2/8/2016	10:36 AM	17.28	17.3414	17.2765	17.3414	78441
2/8/2016	10:37 AM	17.32	17.3622	17.29	17.29	142171
2/8/2016	10:38 AM	17.3001	17.34	17.2901	17.32	147137
2/8/2016	10:39 AM	17.2538	17.31	17.24	17.3	135488
2/8/2016	10:40 AM	17.33	17.33	17.24	17.25	67515
2/8/2016	10:41 AM	17.25	17.3358	17.24	17.3358	30178
2/8/2016	10:42 AM	17.24	17.27	17.23	17.266	68700
2/8/2016	10:43 AM	17.26	17.27	17.21	17.23	113800
2/8/2016	10:44 AM	17.26	17.29	17.25	17.25	50015
2/8/2016	10:45 AM	17.33	17.335	17.266	17.27	50806
2/8/2016	10:46 AM	17.28	17.35	17.27	17.33	125669
2/8/2016	10:47 AM	17.21	17.28	17.2	17.27	72680
2/8/2016	10:48 AM	17.3	17.315	17.22	17.22	60855
2/8/2016	10:49 AM	17.34	17.3624	17.3	17.3	118528
2/8/2016	10:50 AM	17.31	17.33	17.28	17.33	35193
2/8/2016	10:51 AM	17.31	17.34	17.27	17.301	38015
2/8/2016	10:52 AM	17.33	17.35	17.28	17.29	101752
2/8/2016	10:53 AM	17.29	17.34	17.28	17.33	125959
2/8/2016	10:54 AM	17.26	17.3	17.24	17.28	74010
2/8/2016	10:55 AM	17.28	17.34	17.26	17.26	98911
2/8/2016	10:56 AM	17.25	17.29	17.24	17.2651	80977
2/8/2016	10:57 AM	17.2201	17.26	17.21	17.25	53108
2/8/2016	10:58 AM	17.22	17.265	17.21	17.22	78380
2/8/2016	10:59 AM	17.198	17.24	17.198	17.23	63434
2/8/2016	11:00 AM	17.21	17.22	17.17	17.19	123023
2/8/2016	11:01 AM	17.22	17.23	17.1958	17.22	66390
2/8/2016	11:02 AM	17.14	17.22	17.123	17.22	112125
2/8/2016	11:03 AM	17.1	17.15	17.06	17.14	215066
2/8/2016	11:04 AM	17.12	17.13	17.0901	17.0901	60940
2/8/2016	11:05 AM	17.1011	17.14	17.1	17.12	50268
2/8/2016	11:06 AM	17.11	17.17	17.1	17.1	87961
2/8/2016	11:07 AM	17.09	17.15	17.08	17.11	119545
2/8/2016	11:08 AM	17.05	17.09	17.03	17.09	168830
2/8/2016	11:09 AM	17.07	17.08	17.04	17.0565	85337
2/8/2016	11:10 AM	17.037	17.08	17.0122	17.08	124288
2/8/2016	11:11 AM	17.08	17.09	17.03	17.03	82037
2/8/2016	11:12 AM	17.04	17.08	17	17.07	106047
2/8/2016	11:13 AM	17.01	17.04	16.99	17.04	299830
2/8/2016	11:14 AM	16.98	17.02	16.97	17.01	105585
2/8/2016	11:15 AM	17.02	17.03	16.97	16.99	71835
2/8/2016	11:16 AM	17.06	17.06	17	17.01	95880
2/8/2016	11:17 AM	17.055	17.09	17.05	17.06	95557
2/8/2016	11:18 AM	17.0501	17.085	17.04	17.06	29200
2/8/2016	11:19 AM	17.1	17.11	17.057	17.06	46855
2/8/2016	11:20 AM	17.12	17.135	17.08	17.09	49605
2/8/2016	11:21 AM	17.13	17.14	17.08	17.11	58670
2/8/2016	11:22 AM	17.15	17.17	17.12	17.13	56062
2/8/2016	11:23 AM	17.12	17.2	17.1122	17.15	93221
2/8/2016	11:24 AM	17.12	17.15	17.12	17.12	46699
2/8/2016	11:25 AM	17.1392	17.16	17.13	17.13	38271
2/8/2016	11:26 AM	17.12	17.1416	17.1	17.1358	39825
2/8/2016	11:27 AM	17.09	17.13	17.07	17.1189	38430
2/8/2016	11:28 AM	17.1	17.13	17.09	17.0999	41974
2/8/2016	11:29 AM	17.14	17.141	17.11	17.11	42744
2/8/2016	11:30 AM	17.133	17.169	17.1289	17.15	129271
2/8/2016	11:31 AM	17.085	17.1354	17.0694	17.1354	75073
2/8/2016	11:32 AM	17.08	17.1	17.05	17.09	42100
2/8/2016	11:33 AM	17.06	17.1	17.05	17.08	23550
2/8/2016	11:34 AM	17.115	17.1299	17.05	17.059	94495
2/8/2016	11:35 AM	17.09	17.13	17.08	17.12	45864
2/8/2016	11:36 AM	17.07	17.11	17.05	17.09	106120
2/8/2016	11:37 AM	17.026	17.07	17.026	17.05	47476
2/8/2016	11:38 AM	17.045	17.0478	17.0133	17.03	40545
2/8/2016	11:39 AM	17.025	17.05	17.02	17.05	51633
2/8/2016	11:40 AM	17.025	17.04	17.0154	17.03	33022
2/8/2016	11:41 AM	17.07	17.08	17.02	17.0289	45037
2/8/2016	11:42 AM	17.11	17.13	17.061	17.0699	76150
2/8/2016	11:43 AM	17.08	17.12	17.08	17.11	22883
2/8/2016	11:44 AM	17.07	17.1	17.07	17.09	46346
2/8/2016	11:45 AM	17.01	17.08	17	17.07	114357
2/8/2016	11:46 AM	16.95	17.01	16.95	17.0078	172408
2/8/2016	11:47 AM	16.9499	16.965	16.9237	16.95	85909
2/8/2016	11:48 AM	16.945	16.9499	16.91	16.94	49356
2/8/2016	11:49 AM	16.9778	16.99	16.94	16.94	115766
2/8/2016	11:50 AM	16.97	16.99	16.96	16.97	32536
2/8/2016	11:51 AM	16.94	16.97	16.92	16.9668	69352
2/8/2016	11:52 AM	16.98	17	16.94	16.94	54634
2/8/2016	11:53 AM	16.99	17	16.96	16.99	53972
2/8/2016	11:54 AM	16.99	17.02	16.99	16.9999	50620
2/8/2016	11:55 AM	16.98	16.99	16.95	16.99	38553
2/8/2016	11:56 AM	16.99	16.99	16.9491	16.97	32220
2/8/2016	11:57 AM	17.0301	17.0301	17	17	33400
2/8/2016	11:58 AM	17.05	17.06	17.02	17.04	48900
2/8/2016	11:59 AM	17.08	17.12	17.04	17.04	235658
2/8/2016	12:00 PM	17.1	17.1	17.06	17.0799	43094
2/8/2016	12:01 PM	17.1301	17.135	17.09	17.1	97267
2/8/2016	12:02 PM	17.09	17.15	17.09	17.14	140886
2/8/2016	12:03 PM	17.15	17.16	17.09	17.09	42520
2/8/2016	12:04 PM	17.0954	17.16	17.0954	17.15	49855
2/8/2016	12:05 PM	17.07	17.1	17.07	17.1	57750
2/8/2016	12:06 PM	17.0658	17.08	17.0591	17.079	52980
2/8/2016	12:07 PM	17.0946	17.1	17.05	17.07	59800
2/8/2016	12:08 PM	17.0899	17.09	17.06	17.09	88800
2/8/2016	12:09 PM	17.08	17.1	17.07	17.08	42100
2/8/2016	12:10 PM	17.09	17.12	17.07	17.08	36000
2/8/2016	12:11 PM	17.07	17.09	17.06	17.09	41040
2/8/2016	12:12 PM	17.06	17.07	17.05	17.07	50873
2/8/2016	12:13 PM	17.04	17.06	17.02	17.06	42821
2/8/2016	12:14 PM	17.0101	17.05	17.0101	17.04	24006
2/8/2016	12:15 PM	17.09	17.1	17.017	17.017	65695
2/8/2016	12:16 PM	17.07	17.1	17.07	17.09	45865
2/8/2016	12:17 PM	17.08	17.08	17.06	17.08	32020
2/8/2016	12:18 PM	17.05	17.08	17.02	17.08	57083
2/8/2016	12:19 PM	17.15	17.165	17.05	17.05	96297
2/8/2016	12:20 PM	17.11	17.15	17.1	17.15	109334
2/8/2016	12:21 PM	17.15	17.16	17.11	17.12	53300
2/8/2016	12:22 PM	17.18	17.2	17.15	17.1573	60529
2/8/2016	12:23 PM	17.1789	17.19	17.15	17.18	34517
2/8/2016	12:24 PM	17.1357	17.17	17.1099	17.17	32224
2/8/2016	12:25 PM	17.18	17.19	17.11	17.14	40240
2/8/2016	12:26 PM	17.18	17.19	17.15	17.183	22491
2/8/2016	12:27 PM	17.14	17.1855	17.13	17.1701	68609
2/8/2016	12:28 PM	17.15	17.16	17.13	17.14	29303
2/8/2016	12:29 PM	17.12	17.15	17.12	17.15	30950
2/8/2016	12:30 PM	17.16	17.171	17.12	17.125	59470
2/8/2016	12:31 PM	17.1895	17.2	17.16	17.1635	60004
2/8/2016	12:32 PM	17.187	17.23	17.17	17.1895	151131
2/8/2016	12:33 PM	17.19	17.2	17.16	17.18	58214
2/8/2016	12:34 PM	17.19	17.22	17.19	17.19	45875
2/8/2016	12:35 PM	17.16	17.19	17.16	17.19	60930
2/8/2016	12:36 PM	17.16	17.2	17.15	17.16	65276
2/8/2016	12:37 PM	17.16	17.2	17.16	17.17	47913
2/8/2016	12:38 PM	17.14	17.19	17.14	17.17	43715
2/8/2016	12:39 PM	17.14	17.155	17.1201	17.14	26500
2/8/2016	12:40 PM	17.09	17.13	17.09	17.13	73719
2/8/2016	12:41 PM	17.11	17.12	17.0825	17.084	55900
2/8/2016	12:42 PM	17.09	17.12	17.0701	17.11	66430
2/8/2016	12:43 PM	17.09	17.1	17.069	17.09	36059
2/8/2016	12:44 PM	17.07	17.1	17.065	17.08	45956
2/8/2016	12:45 PM	17.095	17.1	17.06	17.07	50408
2/8/2016	12:46 PM	17.095	17.11	17.08	17.11	48244
2/8/2016	12:47 PM	17.08	17.095	17.05	17.09	22186
2/8/2016	12:48 PM	17.05	17.0899	17.03	17.08	79822
2/8/2016	12:49 PM	17.09	17.09	17.0401	17.05	48273
2/8/2016	12:50 PM	17.09	17.1	17.07	17.09	27852
2/8/2016	12:51 PM	17.1	17.1	17.05	17.09	48170
2/8/2016	12:52 PM	17.08	17.119	17.08	17.0975	51102
2/8/2016	12:53 PM	17.08	17.11	17.07	17.07	53162
2/8/2016	12:54 PM	17.08	17.1	17.08	17.09	28223
2/8/2016	12:55 PM	17.05	17.08	17.05	17.08	96289
2/8/2016	12:56 PM	17.03	17.05	17.02	17.05	89910
2/8/2016	12:57 PM	17.02	17.0278	16.99	17.02	56985
2/8/2016	12:58 PM	17.02	17.035	17.0185	17.02	28500
2/8/2016	12:59 PM	17.03	17.03	17.01	17.02	8042
2/8/2016	1:00 PM	17.035	17.0401	17.01	17.02	21248
2/8/2016	1:01 PM	17.0199	17.04	17	17.03	44550
2/8/2016	1:02 PM	17.02	17.045	17.0199	17.02	35901
2/8/2016	1:03 PM	17.02	17.03	17.02	17.02	22700
2/8/2016	1:04 PM	16.98	17.03	16.96	17.03	81383
2/8/2016	1:05 PM	16.95	16.99	16.95	16.99	60699
2/8/2016	1:06 PM	16.94	16.9636	16.94	16.95	103117
2/8/2016	1:07 PM	16.9878	16.99	16.95	16.95	17796
2/8/2016	1:08 PM	16.98	16.985	16.954	16.98	9871
2/8/2016	1:09 PM	16.9856	17.01	16.9856	16.99	36655
2/8/2016	1:10 PM	16.98	17	16.97	16.99	21700
2/8/2016	1:11 PM	16.975	16.99	16.95	16.9886	55139
2/8/2016	1:12 PM	16.98	16.99	16.975	16.98	11100
2/8/2016	1:13 PM	16.96	16.9775	16.96	16.97	21459
2/8/2016	1:14 PM	16.95	16.96	16.94	16.96	22170
2/8/2016	1:15 PM	16.9556	16.9599	16.949	16.95	10600
2/8/2016	1:16 PM	16.93	16.95	16.91	16.95	101791
2/8/2016	1:17 PM	16.96	16.98	16.93	16.9397	44157
2/8/2016	1:18 PM	16.96	16.9673	16.94	16.96	39015
2/8/2016	1:19 PM	16.94	16.9501	16.93	16.95	36557
2/8/2016	1:20 PM	16.9399	16.95	16.9378	16.941	22250
2/8/2016	1:21 PM	16.93	16.94	16.9158	16.93	53879
2/8/2016	1:22 PM	16.93	16.9489	16.9201	16.93	38089
2/8/2016	1:23 PM	16.89	16.92	16.89	16.92	103694
2/8/2016	1:24 PM	16.87	16.9	16.86	16.89	126160
2/8/2016	1:25 PM	16.88	16.8858	16.87	16.8716	49981
2/8/2016	1:26 PM	16.87	16.88	16.86	16.873	41225
2/8/2016	1:27 PM	16.86	16.88	16.85	16.87	56331
2/8/2016	1:28 PM	16.9	16.9	16.85	16.8678	45900
2/8/2016	1:29 PM	16.9108	16.93	16.8901	16.8901	58000
2/8/2016	1:30 PM	16.92	16.926	16.9	16.92	79504
2/8/2016	1:31 PM	16.91	16.9222	16.89	16.9156	39085
2/8/2016	1:32 PM	16.9499	16.96	16.919	16.92	119567
2/8/2016	1:33 PM	16.94	16.956	16.91	16.94	63023
2/8/2016	1:34 PM	16.9365	16.95	16.93	16.94	29633
2/8/2016	1:35 PM	16.93	16.94	16.92	16.93	34359
2/8/2016	1:36 PM	16.92	16.939	16.91	16.939	29645
2/8/2016	1:37 PM	16.92	16.93	16.9	16.92	48243
2/8/2016	1:38 PM	16.9	16.92	16.89	16.92	36302
2/8/2016	1:39 PM	16.8899	16.899	16.87	16.89	43853
2/8/2016	1:40 PM	16.88	16.89	16.8701	16.89	14975
2/8/2016	1:41 PM	16.8499	16.8799	16.83	16.87	84106
2/8/2016	1:42 PM	16.84	16.86	16.83	16.85	60773
2/8/2016	1:43 PM	16.84	16.84	16.82	16.8399	25390
2/8/2016	1:44 PM	16.83	16.84	16.83	16.83	32915
2/8/2016	1:45 PM	16.799	16.84	16.7857	16.83	140278
2/8/2016	1:46 PM	16.7942	16.82	16.79	16.7999	105870
2/8/2016	1:47 PM	16.76	16.8001	16.75	16.79	116175
2/8/2016	1:48 PM	16.77	16.77	16.75	16.751	56821
2/8/2016	1:49 PM	16.79	16.7999	16.765	16.77	69520
2/8/2016	1:50 PM	16.78	16.79	16.76	16.79	39039
2/8/2016	1:51 PM	16.82	16.8442	16.77	16.78	118639
2/8/2016	1:52 PM	16.81	16.8541	16.8057	16.83	82037
2/8/2016	1:53 PM	16.79	16.83	16.79	16.81	56410
2/8/2016	1:54 PM	16.7592	16.79	16.75	16.785	55381
2/8/2016	1:55 PM	16.79	16.81	16.75	16.76	120513
2/8/2016	1:56 PM	16.75	16.79	16.73	16.79	118131
2/8/2016	1:57 PM	16.75	16.765	16.74	16.748	77610
2/8/2016	1:58 PM	16.743	16.77	16.736	16.75	52429
2/8/2016	1:59 PM	16.72	16.76	16.72	16.74	54507
2/8/2016	2:00 PM	16.7	16.72	16.68	16.72	153215
2/8/2016	2:01 PM	16.709	16.725	16.69	16.6957	60901
2/8/2016	2:02 PM	16.71	16.72	16.695	16.72	45254
2/8/2016	2:03 PM	16.71	16.74	16.69	16.705	102509
2/8/2016	2:04 PM	16.75	16.77	16.71	16.71	87788
2/8/2016	2:05 PM	16.8	16.8	16.7401	16.75	150169
2/8/2016	2:06 PM	16.7682	16.79	16.76	16.79	63392
2/8/2016	2:07 PM	16.77	16.77	16.74	16.76	45388
2/8/2016	2:08 PM	16.76	16.77	16.74	16.76	54962
2/8/2016	2:09 PM	16.79	16.8	16.757	16.77	68676
2/8/2016	2:10 PM	16.76	16.81	16.76	16.7818	95131
2/8/2016	2:11 PM	16.76	16.76	16.75	16.76	42101
2/8/2016	2:12 PM	16.73	16.76	16.72	16.76	185170
2/8/2016	2:13 PM	16.6799	16.728	16.66	16.728	184667
2/8/2016	2:14 PM	16.631	16.686	16.61	16.676	85186
2/8/2016	2:15 PM	16.62	16.6478	16.61	16.62	80795
2/8/2016	2:16 PM	16.67	16.67	16.6	16.6299	90478
2/8/2016	2:17 PM	16.67	16.68	16.66	16.67	55768
2/8/2016	2:18 PM	16.63	16.69	16.63	16.6601	106239
2/8/2016	2:19 PM	16.59	16.6393	16.56	16.62	192252
2/8/2016	2:20 PM	16.61	16.65	16.5957	16.5957	39915
2/8/2016	2:21 PM	16.62	16.64	16.61	16.62	54655
2/8/2016	2:22 PM	16.645	16.68	16.61	16.62	90375
2/8/2016	2:23 PM	16.65	16.66	16.62	16.65	33503
2/8/2016	2:24 PM	16.68	16.71	16.65	16.655	65548
2/8/2016	2:25 PM	16.66	16.68	16.62	16.68	53428
2/8/2016	2:26 PM	16.67	16.68	16.64	16.66	33584
2/8/2016	2:27 PM	16.71	16.73	16.68	16.68	85606
2/8/2016	2:28 PM	16.67	16.7192	16.67	16.71	54426
2/8/2016	2:29 PM	16.657	16.68	16.64	16.6701	30520
2/8/2016	2:30 PM	16.66	16.67	16.65	16.65	46169
2/8/2016	2:31 PM	16.62	16.65	16.61	16.65	46289
2/8/2016	2:32 PM	16.6	16.62	16.59	16.62	106558
2/8/2016	2:33 PM	16.54	16.6	16.53	16.6	248706
2/8/2016	2:34 PM	16.5457	16.57	16.521	16.535	220805
2/8/2016	2:35 PM	16.57	16.59	16.53	16.54	120448
2/8/2016	2:36 PM	16.607	16.625	16.56	16.56	80800
2/8/2016	2:37 PM	16.57	16.6057	16.56	16.6057	59450
2/8/2016	2:38 PM	16.5799	16.59	16.5658	16.5658	28518
2/8/2016	2:39 PM	16.5999	16.5999	16.57	16.57	41468
2/8/2016	2:40 PM	16.6	16.62	16.56	16.6	122361
2/8/2016	2:41 PM	16.59	16.61	16.58	16.6	34672
2/8/2016	2:42 PM	16.6501	16.6601	16.58	16.6	111048
2/8/2016	2:43 PM	16.6799	16.71	16.65	16.65	218255
2/8/2016	2:44 PM	16.74	16.74	16.67	16.68	116236
2/8/2016	2:45 PM	16.73	16.74	16.7036	16.7301	190610
2/8/2016	2:46 PM	16.7499	16.76	16.72	16.74	96411
2/8/2016	2:47 PM	16.7712	16.788	16.74	16.75	83826
2/8/2016	2:48 PM	16.7599	16.79	16.75	16.77	94454
2/8/2016	2:49 PM	16.718	16.7594	16.7	16.7591	118790
2/8/2016	2:50 PM	16.71	16.7458	16.7099	16.7164	50739
2/8/2016	2:51 PM	16.73	16.76	16.69	16.7	136965
2/8/2016	2:52 PM	16.65	16.72	16.64	16.71	128941
2/8/2016	2:53 PM	16.67	16.69	16.6401	16.6401	39341
2/8/2016	2:54 PM	16.69	16.71	16.68	16.68	32400
2/8/2016	2:55 PM	16.73	16.73	16.677	16.69	46537
2/8/2016	2:56 PM	16.74	16.74	16.73	16.73	27180
2/8/2016	2:57 PM	16.67	16.74	16.67	16.7375	91355
2/8/2016	2:58 PM	16.6622	16.705	16.66	16.675	30300
2/8/2016	2:59 PM	16.66	16.68	16.65	16.66	62519
2/8/2016	3:00 PM	16.67	16.68	16.66	16.66	14659
2/8/2016	3:01 PM	16.657	16.68	16.63	16.665	130481
2/8/2016	3:02 PM	16.655	16.71	16.655	16.66	128617
2/8/2016	3:03 PM	16.68	16.69	16.641	16.6642	37195
2/8/2016	3:04 PM	16.66	16.685	16.635	16.685	77358
2/8/2016	3:05 PM	16.71	16.7236	16.66	16.66	54550
2/8/2016	3:06 PM	16.72	16.73	16.67	16.72	102864
2/8/2016	3:07 PM	16.7099	16.76	16.7099	16.72	94209
2/8/2016	3:08 PM	16.72	16.72	16.695	16.71	50704
2/8/2016	3:09 PM	16.72	16.73	16.69	16.72	59810
2/8/2016	3:10 PM	16.68	16.73	16.67	16.7217	38100
2/8/2016	3:11 PM	16.7	16.7	16.675	16.68	30134
2/8/2016	3:12 PM	16.71	16.7266	16.7	16.7	60717
2/8/2016	3:13 PM	16.725	16.74	16.705	16.71	34855
2/8/2016	3:14 PM	16.8	16.8	16.7278	16.73	225056
2/8/2016	3:15 PM	16.85	16.88	16.7851	16.79	207977
2/8/2016	3:16 PM	16.8689	16.88	16.825	16.852	222761
2/8/2016	3:17 PM	16.91	16.91	16.86	16.87	196765
2/8/2016	3:18 PM	16.92	16.949	16.895	16.9057	87806
2/8/2016	3:19 PM	16.95	16.96	16.905	16.926	160063
2/8/2016	3:20 PM	16.9601	17	16.92	16.95	386594
2/8/2016	3:21 PM	16.96	16.97	16.91	16.96	138366
2/8/2016	3:22 PM	17.02	17.05	16.96	16.96	132169
2/8/2016	3:23 PM	17.021	17.05	16.975	17.011	260776
2/8/2016	3:24 PM	16.97	17.02	16.95	17.02	85381
2/8/2016	3:25 PM	16.9999	17.02	16.975	16.98	128578
2/8/2016	3:26 PM	17.01	17.02	16.99	16.99	64562
2/8/2016	3:27 PM	16.94	17.0201	16.92	17.02	158594
2/8/2016	3:28 PM	16.9575	16.9575	16.92	16.94	189598
2/8/2016	3:29 PM	16.93	16.96	16.9	16.95	59245
2/8/2016	3:30 PM	16.955	16.96	16.915	16.93	141247
2/8/2016	3:31 PM	17.01	17.02	16.9499	16.95	164316
2/8/2016	3:32 PM	17.16	17.19	17.01	17.01	413786
2/8/2016	3:33 PM	17.14	17.1901	17.12	17.155	245566
2/8/2016	3:34 PM	17.21	17.26	17.14	17.15	280559
2/8/2016	3:35 PM	17.3	17.32	17.2	17.21	213680
2/8/2016	3:36 PM	17.26	17.3	17.213	17.3	209888
2/8/2016	3:37 PM	17.24	17.27	17.23	17.26	48024
2/8/2016	3:38 PM	17.18	17.26	17.17	17.24	101106
2/8/2016	3:39 PM	17.2501	17.27	17.185	17.2	93847
2/8/2016	3:40 PM	17.22	17.27	17.2	17.26	126034
2/8/2016	3:41 PM	17.26	17.27	17.23	17.23	66469
2/8/2016	3:42 PM	17.2843	17.3	17.24	17.26	136241
2/8/2016	3:43 PM	17.3282	17.349	17.28	17.2857	200943
2/8/2016	3:44 PM	17.3199	17.34	17.3	17.32	182242
2/8/2016	3:45 PM	17.36	17.3701	17.31	17.32	144186
2/8/2016	3:46 PM	17.45	17.47	17.35	17.37	305628
2/8/2016	3:47 PM	17.6	17.61	17.415	17.44	386076
2/8/2016	3:48 PM	17.62	17.63	17.53	17.6	274811
2/8/2016	3:49 PM	17.6	17.66	17.585	17.625	206998
2/8/2016	3:50 PM	17.49	17.61	17.49	17.6	272187
2/8/2016	3:51 PM	17.49	17.53	17.421	17.49	274311
2/8/2016	3:52 PM	17.48	17.5	17.46	17.49	81131
2/8/2016	3:53 PM	17.39	17.4799	17.38	17.4799	130524
2/8/2016	3:54 PM	17.375	17.41	17.36	17.395	56505
2/8/2016	3:55 PM	17.32	17.38	17.31	17.37	107249
2/8/2016	3:56 PM	17.36	17.39	17.32	17.32	103329
2/8/2016	3:57 PM	17.29	17.365	17.2701	17.365	118954
2/8/2016	3:58 PM	17.21	17.3	17.181	17.29	218646
2/8/2016	3:59 PM	17.245	17.27	17.21	17.21	305533
2/8/2016	4:00 PM	17.3	17.32	17.23	17.245	381734
2/9/2016	9:31 AM	16.64	16.65	16.6	16.627	377099
2/9/2016	9:32 AM	16.6978	16.7199	16.64	16.64	277864
2/9/2016	9:33 AM	16.64	16.71	16.62	16.695	245912
2/9/2016	9:34 AM	16.6478	16.66	16.63	16.64	158140
2/9/2016	9:35 AM	16.65	16.66	16.62	16.65	133422
2/9/2016	9:36 AM	16.72	16.74	16.6399	16.65	286510
2/9/2016	9:37 AM	16.83	16.85	16.71	16.72	349091
2/9/2016	9:38 AM	16.845	16.85	16.81	16.83	226931
2/9/2016	9:39 AM	16.89	16.89	16.78	16.835	186226
2/9/2016	9:40 AM	16.8986	16.95	16.87	16.88	375139
2/9/2016	9:41 AM	16.875	16.9199	16.81	16.891	268139
2/9/2016	9:42 AM	16.8759	16.88	16.82	16.87	114110
2/9/2016	9:43 AM	16.87	16.885	16.821	16.88	181239
2/9/2016	9:44 AM	16.97	17	16.869	16.88	329545
2/9/2016	9:45 AM	16.94	16.99	16.94	16.96	203461
2/9/2016	9:46 AM	17.04	17.065	16.9393	16.95	269691
2/9/2016	9:47 AM	17.01	17.05	16.99	17.05	168272
2/9/2016	9:48 AM	17.02	17.03	16.98	17.02	85872
2/9/2016	9:49 AM	17.16	17.19	17.0226	17.03	385832
2/9/2016	9:50 AM	17.17	17.2	17.115	17.1659	255245
2/9/2016	9:51 AM	17.1199	17.2001	17.11	17.17	111013
2/9/2016	9:52 AM	17.14	17.14	17.09	17.12	110666
2/9/2016	9:53 AM	17.12	17.1599	17.0801	17.15	46103
2/9/2016	9:54 AM	17.22	17.22	17.12	17.1238	111359
2/9/2016	9:55 AM	17.18	17.24	17.17	17.21	270516
2/9/2016	9:56 AM	17.11	17.19	17.1	17.17	122502
2/9/2016	9:57 AM	17.09	17.13	17.0518	17.12	174150
2/9/2016	9:58 AM	17.0305	17.09	17.02	17.09	128823
2/9/2016	9:59 AM	17.0201	17.04	17	17.0301	115399
2/9/2016	10:00 AM	17.03	17.07	17.03	17.03	61004
2/9/2016	10:01 AM	17.08	17.09	17	17.0301	71504
2/9/2016	10:02 AM	17.21	17.25	17.076	17.09	391014
2/9/2016	10:03 AM	17.17	17.2699	17.17	17.2101	201304
2/9/2016	10:04 AM	17.19	17.25	17.15	17.1742	164149
2/9/2016	10:05 AM	17.2375	17.24	17.16	17.19	263060
2/9/2016	10:06 AM	17.1954	17.2759	17.1954	17.24	160014
2/9/2016	10:07 AM	17.18	17.2	17.15	17.19	108143
2/9/2016	10:08 AM	17.2	17.22	17.16	17.19	45833
2/9/2016	10:09 AM	17.27	17.28	17.21	17.21	134699
2/9/2016	10:10 AM	17.25	17.3475	17.25	17.2764	266864
2/9/2016	10:11 AM	17.19	17.28	17.18	17.26	93472
2/9/2016	10:12 AM	17.142	17.2	17.13	17.19	180137
2/9/2016	10:13 AM	17.15	17.2041	17.13	17.15	205501
2/9/2016	10:14 AM	17.16	17.19	17.15	17.15	95376
2/9/2016	10:15 AM	17.15	17.2	17.13	17.17	82866
2/9/2016	10:16 AM	17.083	17.1699	17.08	17.15	77703
2/9/2016	10:17 AM	17.02	17.08	17.0127	17.08	178801
2/9/2016	10:18 AM	17.02	17.06	17	17.0299	127106
2/9/2016	10:19 AM	17.05	17.07	17.015	17.02	100065
2/9/2016	10:20 AM	17.06	17.078	17.01	17.05	83903
2/9/2016	10:21 AM	17	17.055	17	17.05	146859
2/9/2016	10:22 AM	17.0501	17.06	17	17.01	243488
2/9/2016	10:23 AM	17.05	17.09	17.02	17.05	186880
2/9/2016	10:24 AM	17.12	17.13	17.04	17.0409	106207
2/9/2016	10:25 AM	17.11	17.12	17.07	17.12	161982
2/9/2016	10:26 AM	17.04	17.1	17.03	17.1	99436
2/9/2016	10:27 AM	17.0599	17.07	17.04	17.04	50646
2/9/2016	10:28 AM	17.01	17.06	17.01	17.06	123820
2/9/2016	10:29 AM	17.03	17.049	17	17.01	89650
2/9/2016	10:30 AM	17.04	17.05	17.01	17.02	90639
2/9/2016	10:31 AM	16.9499	17.04	16.94	17.03	178949
2/9/2016	10:32 AM	16.91	16.95	16.91	16.9422	123283
2/9/2016	10:33 AM	16.91	16.94	16.89	16.912	114309
2/9/2016	10:34 AM	16.92	16.93	16.9	16.9141	72189
2/9/2016	10:35 AM	16.91	16.92	16.9	16.92	46158
2/9/2016	10:36 AM	16.86	16.91	16.84	16.91	163770
2/9/2016	10:37 AM	16.9	16.9	16.85	16.85	85624
2/9/2016	10:38 AM	16.95	16.95	16.88	16.9	96152
2/9/2016	10:39 AM	16.9215	16.95	16.91	16.95	70532
2/9/2016	10:40 AM	16.93	16.94	16.901	16.92	49580
2/9/2016	10:41 AM	16.85	16.93	16.84	16.93	112435
2/9/2016	10:42 AM	16.815	16.8599	16.805	16.85	149444
2/9/2016	10:43 AM	16.8126	16.83	16.8	16.81	110207
2/9/2016	10:44 AM	16.81	16.82	16.79	16.81	80680
2/9/2016	10:45 AM	16.78	16.81	16.766	16.8	82782
2/9/2016	10:46 AM	16.77	16.7922	16.76	16.78	61244
2/9/2016	10:47 AM	16.8301	16.84	16.76	16.76	146690
2/9/2016	10:48 AM	16.85	16.875	16.8336	16.8336	76238
2/9/2016	10:49 AM	16.88	16.8885	16.84	16.85	80918
2/9/2016	10:50 AM	16.85	16.8801	16.83	16.87	124120
2/9/2016	10:51 AM	16.81	16.86	16.8	16.8599	86442
2/9/2016	10:52 AM	16.82	16.83	16.8002	16.81	22709
2/9/2016	10:53 AM	16.81	16.84	16.7889	16.82	70563
2/9/2016	10:54 AM	16.77	16.83	16.77	16.8	70599
2/9/2016	10:55 AM	16.674	16.77	16.66	16.769	177617
2/9/2016	10:56 AM	16.7	16.71	16.67	16.68	192535
2/9/2016	10:57 AM	16.67	16.73	16.6699	16.7	124753
2/9/2016	10:58 AM	16.67	16.69	16.66	16.6778	45606
2/9/2016	10:59 AM	16.67	16.7	16.66	16.679	129039
2/9/2016	11:00 AM	16.65	16.678	16.63	16.66	109684
2/9/2016	11:01 AM	16.74	16.75	16.63	16.6599	109679
2/9/2016	11:02 AM	16.81	16.85	16.72	16.74	199037
2/9/2016	11:03 AM	16.77	16.81	16.745	16.806	129544
2/9/2016	11:04 AM	16.76	16.77	16.72	16.77	109846
2/9/2016	11:05 AM	16.7899	16.82	16.74	16.75	82605
2/9/2016	11:06 AM	16.79	16.815	16.75	16.79	63226
2/9/2016	11:07 AM	16.82	16.84	16.78	16.79	69011
2/9/2016	11:08 AM	16.81	16.85	16.7995	16.8259	130132
2/9/2016	11:09 AM	16.8	16.81	16.77	16.8	55931
2/9/2016	11:10 AM	16.85	16.85	16.77	16.8	95629
2/9/2016	11:11 AM	16.88	16.88	16.83	16.85	96242
2/9/2016	11:12 AM	16.95	16.98	16.87	16.88	182496
2/9/2016	11:13 AM	17.015	17.03	16.93	16.94	252739
2/9/2016	11:14 AM	16.98	17.02	16.961	17.0199	99708
2/9/2016	11:15 AM	16.9199	16.9838	16.9199	16.97	156504
2/9/2016	11:16 AM	16.92	16.98	16.9199	16.9199	67106
2/9/2016	11:17 AM	16.84	16.92	16.84	16.915	161784
2/9/2016	11:18 AM	16.83	16.87	16.83	16.83	96831
2/9/2016	11:19 AM	16.85	16.88	16.83	16.84	104750
2/9/2016	11:20 AM	16.88	16.9	16.85	16.85	32433
2/9/2016	11:21 AM	16.93	16.933	16.88	16.88	83182
2/9/2016	11:22 AM	16.95	16.96	16.9	16.92	98530
2/9/2016	11:23 AM	16.94	16.98	16.931	16.95	150382
2/9/2016	11:24 AM	17.0101	17.02	16.93	16.94	125590
2/9/2016	11:25 AM	17.08	17.089	17.01	17.015	212616
2/9/2016	11:26 AM	17.01	17.075	16.981	17.07	100420
2/9/2016	11:27 AM	17.03	17.05	17	17.019	54283
2/9/2016	11:28 AM	17.06	17.0699	17.021	17.021	72199
2/9/2016	11:29 AM	17.11	17.13	17.06	17.06	138762
2/9/2016	11:30 AM	17.05	17.12	17.05	17.11	51300
2/9/2016	11:31 AM	17.11	17.11	17.04	17.06	104027
2/9/2016	11:32 AM	17.05	17.105	17.05	17.105	116829
2/9/2016	11:33 AM	17	17.057	16.98	17.0443	113783
2/9/2016	11:34 AM	16.99	17.02	16.98	17	65557
2/9/2016	11:35 AM	16.973	17	16.9601	16.9999	30460
2/9/2016	11:36 AM	16.92	16.98	16.9	16.98	122730
2/9/2016	11:37 AM	16.925	16.93	16.9	16.913	49080
2/9/2016	11:38 AM	16.9138	16.939	16.8999	16.925	83112
2/9/2016	11:39 AM	16.94	16.94	16.9	16.91	49865
2/9/2016	11:40 AM	16.91	16.95	16.87	16.9426	71892
2/9/2016	11:41 AM	16.91	16.94	16.9	16.91	73728
2/9/2016	11:42 AM	16.94	16.96	16.91	16.91	50535
2/9/2016	11:43 AM	16.99	17	16.94	16.94	50866
2/9/2016	11:44 AM	16.97	17.02	16.97	16.987	154130
2/9/2016	11:45 AM	16.99	16.9911	16.94	16.96	57920
2/9/2016	11:46 AM	16.92	16.9899	16.92	16.9899	32091
2/9/2016	11:47 AM	16.981	17	16.9	16.91	65678
2/9/2016	11:48 AM	16.94	16.98	16.93	16.98	31200
2/9/2016	11:49 AM	17	17.01	16.94	16.95	98381
2/9/2016	11:50 AM	16.93	17.01	16.92	16.991	67950
2/9/2016	11:51 AM	16.9278	16.93	16.9	16.93	62440
2/9/2016	11:52 AM	16.96	16.97	16.93	16.94	23650
2/9/2016	11:53 AM	16.924	16.96	16.92	16.96	56670
2/9/2016	11:54 AM	16.86	16.93	16.86	16.93	96900
2/9/2016	11:55 AM	16.7899	16.87	16.78	16.87	147472
2/9/2016	11:56 AM	16.82	16.85	16.79	16.8	123289
2/9/2016	11:57 AM	16.82	16.85	16.81	16.82	54529
2/9/2016	11:58 AM	16.81	16.83	16.805	16.82	39723
2/9/2016	11:59 AM	16.8233	16.84	16.81	16.81	33164
2/9/2016	12:00 PM	16.82	16.835	16.79	16.81	58900
2/9/2016	12:01 PM	16.865	16.865	16.81	16.82	52450
2/9/2016	12:02 PM	16.85	16.87	16.835	16.86	35486
2/9/2016	12:03 PM	16.8	16.875	16.8	16.86	37890
2/9/2016	12:04 PM	16.81	16.82	16.77	16.8	131887
2/9/2016	12:05 PM	16.845	16.86	16.78	16.82	86227
2/9/2016	12:06 PM	16.82	16.84	16.79	16.84	37605
2/9/2016	12:07 PM	16.84	16.84	16.8	16.82	61894
2/9/2016	12:08 PM	16.86	16.8601	16.83	16.84	59500
2/9/2016	12:09 PM	16.84	16.865	16.79	16.86	165887
2/9/2016	12:10 PM	16.88	16.9	16.83	16.84	103164
2/9/2016	12:11 PM	16.84	16.881	16.82	16.863	49337
2/9/2016	12:12 PM	16.81	16.85	16.8	16.84	64716
2/9/2016	12:13 PM	16.81	16.81	16.79	16.81	68700
2/9/2016	12:14 PM	16.81	16.85	16.79	16.82	57220
2/9/2016	12:15 PM	16.77	16.81	16.77	16.81	148137
2/9/2016	12:16 PM	16.7661	16.79	16.75	16.77	356033
2/9/2016	12:17 PM	16.7491	16.79	16.74	16.77	140848
2/9/2016	12:18 PM	16.75	16.78	16.75	16.75	47820
2/9/2016	12:19 PM	16.73	16.76	16.71	16.75	81843
2/9/2016	12:20 PM	16.72	16.75	16.7	16.73	69734
2/9/2016	12:21 PM	16.71	16.73	16.69	16.72	58758
2/9/2016	12:22 PM	16.74	16.74	16.7	16.7	62915
2/9/2016	12:23 PM	16.7342	16.755	16.71	16.75	103671
2/9/2016	12:24 PM	16.74	16.74	16.7199	16.7301	27156
2/9/2016	12:25 PM	16.74	16.75	16.71	16.75	42907
2/9/2016	12:26 PM	16.73	16.75	16.71	16.75	52025
2/9/2016	12:27 PM	16.77	16.78	16.72	16.73	72354
2/9/2016	12:28 PM	16.84	16.86	16.77	16.78	143339
2/9/2016	12:29 PM	16.82	16.85	16.801	16.84	54184
2/9/2016	12:30 PM	16.76	16.81	16.76	16.81	17450
2/9/2016	12:31 PM	16.79	16.81	16.76	16.76	42676
2/9/2016	12:32 PM	16.73	16.8	16.73	16.799	35100
2/9/2016	12:33 PM	16.8	16.82	16.74	16.74	34500
2/9/2016	12:34 PM	16.79	16.81	16.77	16.81	57985
2/9/2016	12:35 PM	16.78	16.8	16.75	16.8	48000
2/9/2016	12:36 PM	16.8142	16.82	16.77	16.78	69015
2/9/2016	12:37 PM	16.8339	16.86	16.81	16.81	99462
2/9/2016	12:38 PM	16.82	16.84	16.82	16.84	16651
2/9/2016	12:39 PM	16.83	16.87	16.83	16.83	27900
2/9/2016	12:40 PM	16.785	16.83	16.77	16.83	43190
2/9/2016	12:41 PM	16.79	16.82	16.76	16.78	41350
2/9/2016	12:42 PM	16.75	16.79	16.75	16.78	28950
2/9/2016	12:43 PM	16.78	16.7899	16.74	16.75	37835
2/9/2016	12:44 PM	16.78	16.8	16.77	16.78	50633
2/9/2016	12:45 PM	16.8	16.82	16.77	16.78	121700
2/9/2016	12:46 PM	16.78	16.82	16.78	16.817	126175
2/9/2016	12:47 PM	16.79	16.8	16.78	16.78	10190
2/9/2016	12:48 PM	16.81	16.82	16.78	16.78	26523
2/9/2016	12:49 PM	16.7301	16.8	16.7301	16.8	63458
2/9/2016	12:50 PM	16.7139	16.745	16.7139	16.74	33965
2/9/2016	12:51 PM	16.707	16.7299	16.7061	16.72	24200
2/9/2016	12:52 PM	16.78	16.795	16.71	16.71	91530
2/9/2016	12:53 PM	16.75	16.785	16.742	16.785	13020
2/9/2016	12:54 PM	16.7301	16.76	16.72	16.75	51592
2/9/2016	12:55 PM	16.76	16.77	16.74	16.74	25650
2/9/2016	12:56 PM	16.72	16.7599	16.715	16.75	30300
2/9/2016	12:57 PM	16.7001	16.74	16.7	16.711	59965
2/9/2016	12:58 PM	16.72	16.73	16.71	16.71	21305
2/9/2016	12:59 PM	16.73	16.7399	16.71	16.72	14400
2/9/2016	1:00 PM	16.72	16.73	16.71	16.73	24110
2/9/2016	1:01 PM	16.7299	16.74	16.7	16.71	61150
2/9/2016	1:02 PM	16.7	16.73	16.7	16.73	43110
2/9/2016	1:03 PM	16.6758	16.7	16.67	16.7	63322
2/9/2016	1:04 PM	16.69	16.69	16.66	16.67	68625
2/9/2016	1:05 PM	16.69	16.72	16.686	16.6999	59250
2/9/2016	1:06 PM	16.679	16.7	16.6775	16.69	26050
2/9/2016	1:07 PM	16.7101	16.73	16.67	16.67	111470
2/9/2016	1:08 PM	16.67	16.72	16.6662	16.72	42630
2/9/2016	1:09 PM	16.69	16.7	16.67	16.68	77275
2/9/2016	1:10 PM	16.66	16.69	16.65	16.68	50150
2/9/2016	1:11 PM	16.6492	16.66	16.63	16.66	195310
2/9/2016	1:12 PM	16.6542	16.66	16.61	16.64	272326
2/9/2016	1:13 PM	16.62	16.67	16.61	16.65	95903
2/9/2016	1:14 PM	16.6001	16.64	16.6	16.6299	157255
2/9/2016	1:15 PM	16.6	16.61	16.59	16.6	61735
2/9/2016	1:16 PM	16.6199	16.62	16.595	16.6065	73364
2/9/2016	1:17 PM	16.59	16.62	16.59	16.61	60111
2/9/2016	1:18 PM	16.58	16.6	16.56	16.6	182155
2/9/2016	1:19 PM	16.539	16.57	16.53	16.57	54272
2/9/2016	1:20 PM	16.59	16.59	16.5301	16.5301	79307
2/9/2016	1:21 PM	16.58	16.61	16.56	16.59	160838
2/9/2016	1:22 PM	16.62	16.63	16.57	16.58	82928
2/9/2016	1:23 PM	16.6928	16.7	16.61	16.62	91885
2/9/2016	1:24 PM	16.67	16.6999	16.66	16.6901	85653
2/9/2016	1:25 PM	16.67	16.69	16.66	16.67	24384
2/9/2016	1:26 PM	16.65	16.69	16.65	16.67	40420
2/9/2016	1:27 PM	16.64	16.67	16.63	16.659	84377
2/9/2016	1:28 PM	16.66	16.66	16.63	16.64	38328
2/9/2016	1:29 PM	16.66	16.68	16.65	16.67	31412
2/9/2016	1:30 PM	16.66	16.66	16.62	16.66	41184
2/9/2016	1:31 PM	16.72	16.7499	16.66	16.66	126705
2/9/2016	1:32 PM	16.76	16.78	16.73	16.73	111500
2/9/2016	1:33 PM	16.77	16.78	16.76	16.77	77777
2/9/2016	1:34 PM	16.81	16.83	16.7799	16.78	67014
2/9/2016	1:35 PM	16.77	16.8105	16.76	16.81	32983
2/9/2016	1:36 PM	16.74	16.77	16.72	16.77	46401
2/9/2016	1:37 PM	16.71	16.74	16.7003	16.74	24600
2/9/2016	1:38 PM	16.64	16.7	16.64	16.7	87182
2/9/2016	1:39 PM	16.63	16.6658	16.63	16.64	28040
2/9/2016	1:40 PM	16.64	16.65	16.62	16.64	44040
2/9/2016	1:41 PM	16.64	16.7	16.6374	16.64	84481
2/9/2016	1:42 PM	16.679	16.679	16.62	16.64	52834
2/9/2016	1:43 PM	16.66	16.673	16.6576	16.67	17350
2/9/2016	1:44 PM	16.68	16.685	16.63	16.65	107082
2/9/2016	1:45 PM	16.755	16.76	16.66	16.68	130347
2/9/2016	1:46 PM	16.71	16.76	16.71	16.75	49852
2/9/2016	1:47 PM	16.71	16.75	16.7	16.72	28030
2/9/2016	1:48 PM	16.78	16.8	16.7	16.72	50172
2/9/2016	1:49 PM	16.69	16.773	16.69	16.77	32562
2/9/2016	1:50 PM	16.68	16.69	16.65	16.69	26250
2/9/2016	1:51 PM	16.67	16.68	16.65	16.67	45550
2/9/2016	1:52 PM	16.69	16.699	16.6576	16.67	16342
2/9/2016	1:53 PM	16.7	16.7	16.67	16.7	19200
2/9/2016	1:54 PM	16.669	16.7	16.66	16.69	49231
2/9/2016	1:55 PM	16.755	16.755	16.6601	16.6601	63055
2/9/2016	1:56 PM	16.77	16.77	16.73	16.7401	39159
2/9/2016	1:57 PM	16.7701	16.7701	16.7399	16.76	46818
2/9/2016	1:58 PM	16.8101	16.8201	16.771	16.78	61585
2/9/2016	1:59 PM	16.84	16.85	16.815	16.82	113899
2/9/2016	2:00 PM	16.786	16.84	16.77	16.84	81831
2/9/2016	2:01 PM	16.8	16.81	16.7766	16.785	38300
2/9/2016	2:02 PM	16.84	16.86	16.8	16.8	131032
2/9/2016	2:03 PM	16.83	16.84	16.82	16.83	25892
2/9/2016	2:04 PM	16.819	16.84	16.81	16.8342	24260
2/9/2016	2:05 PM	16.8101	16.817	16.8	16.816	48595
2/9/2016	2:06 PM	16.9	16.91	16.7999	16.81	119378
2/9/2016	2:07 PM	16.969	16.99	16.9022	16.91	167774
2/9/2016	2:08 PM	16.98	17.02	16.95	16.96	237686
2/9/2016	2:09 PM	17.005	17.04	16.96	16.975	246518
2/9/2016	2:10 PM	17.02	17.03	16.98	17	153119
2/9/2016	2:11 PM	16.99	17.06	16.98	17.03	116761
2/9/2016	2:12 PM	16.9208	17.009	16.92	17	174303
2/9/2016	2:13 PM	16.97	16.99	16.93	16.93	115521
2/9/2016	2:14 PM	16.94	16.97	16.94	16.96	40785
2/9/2016	2:15 PM	16.96	16.979	16.93	16.95	100031
2/9/2016	2:16 PM	17.01	17.025	16.96	16.96	155528
2/9/2016	2:17 PM	16.94	17.015	16.94	17.01	101600
2/9/2016	2:18 PM	16.96	16.98	16.93	16.94	69289
2/9/2016	2:19 PM	16.941	16.96	16.92	16.954	86868
2/9/2016	2:20 PM	16.94	16.96	16.93	16.94	37140
2/9/2016	2:21 PM	16.97	16.98	16.94	16.95	61575
2/9/2016	2:22 PM	16.931	16.98	16.93	16.96	143382
2/9/2016	2:23 PM	16.94	16.95	16.921	16.94	82726
2/9/2016	2:24 PM	16.93	16.95	16.92	16.94	36150
2/9/2016	2:25 PM	16.89	16.93	16.87	16.93	121265
2/9/2016	2:26 PM	16.9	16.915	16.869	16.88	68796
2/9/2016	2:27 PM	16.83	16.919	16.82	16.901	81301
2/9/2016	2:28 PM	16.86	16.87	16.82	16.82	119075
2/9/2016	2:29 PM	16.8599	16.87	16.84	16.85	39875
2/9/2016	2:30 PM	16.86	16.86	16.83	16.85	62134
2/9/2016	2:31 PM	16.89	16.92	16.8586	16.86	124376
2/9/2016	2:32 PM	16.9399	16.94	16.88	16.8801	34500
2/9/2016	2:33 PM	16.97	16.98	16.9194	16.9342	133238
2/9/2016	2:34 PM	16.94	16.98	16.93	16.97	90159
2/9/2016	2:35 PM	16.95	16.97	16.92	16.9401	63626
2/9/2016	2:36 PM	17	17.02	16.95	16.95	78512
2/9/2016	2:37 PM	17.05	17.06	17	17.007	148218
2/9/2016	2:38 PM	17.09	17.105	17.0401	17.05	104446
2/9/2016	2:39 PM	17.14	17.15	17.0852	17.09	158790
2/9/2016	2:40 PM	17.15	17.16	17.0952	17.13	115379
2/9/2016	2:41 PM	17.11	17.15	17.08	17.14	81376
2/9/2016	2:42 PM	17.14	17.15	17.091	17.1085	77165
2/9/2016	2:43 PM	17.15	17.15	17.11	17.147	83353
2/9/2016	2:44 PM	17.22	17.22	17.15	17.15	316054
2/9/2016	2:45 PM	17.26	17.28	17.21	17.211	396711
2/9/2016	2:46 PM	17.21	17.25	17.17	17.25	133507
2/9/2016	2:47 PM	17.17	17.2101	17.165	17.2101	127837
2/9/2016	2:48 PM	17.15	17.19	17.141	17.1799	52965
2/9/2016	2:49 PM	17.16	17.17	17.1218	17.15	68825
2/9/2016	2:50 PM	17.135	17.16	17.11	17.16	98634
2/9/2016	2:51 PM	17.14	17.1424	17.1199	17.13	48651
2/9/2016	2:52 PM	17.16	17.16	17.12	17.14	47350
2/9/2016	2:53 PM	17.2	17.22	17.16	17.16	85462
2/9/2016	2:54 PM	17.22	17.22	17.19	17.2	119557
2/9/2016	2:55 PM	17.2325	17.24	17.21	17.21	63539
2/9/2016	2:56 PM	17.24	17.2425	17.191	17.2336	141993
2/9/2016	2:57 PM	17.17	17.25	17.17	17.235	38915
2/9/2016	2:58 PM	17.2	17.221	17.16	17.18	48649
2/9/2016	2:59 PM	17.2399	17.24	17.1901	17.1901	45095
2/9/2016	3:00 PM	17.22	17.26	17.22	17.24	79450
2/9/2016	3:01 PM	17.25	17.28	17.23	17.23	153533
2/9/2016	3:02 PM	17.2807	17.2899	17.24	17.24	55958
2/9/2016	3:03 PM	17.33	17.34	17.289	17.29	198486
2/9/2016	3:04 PM	17.3	17.32	17.26	17.32	174972
2/9/2016	3:05 PM	17.32	17.33	17.29	17.2911	98210
2/9/2016	3:06 PM	17.36	17.36	17.29	17.3176	198471
2/9/2016	3:07 PM	17.38	17.42	17.33	17.35	228820
2/9/2016	3:08 PM	17.515	17.52	17.3706	17.38	446602
2/9/2016	3:09 PM	17.4618	17.5268	17.431	17.511	196352
2/9/2016	3:10 PM	17.4222	17.5	17.4	17.4711	207672
2/9/2016	3:11 PM	17.37	17.43	17.355	17.43	164698
2/9/2016	3:12 PM	17.39	17.41	17.37	17.38	88444
2/9/2016	3:13 PM	17.375	17.44	17.35	17.39	134113
2/9/2016	3:14 PM	17.47	17.49	17.3701	17.3701	142287
2/9/2016	3:15 PM	17.4699	17.4962	17.44	17.47	94075
2/9/2016	3:16 PM	17.46	17.5	17.43	17.4694	128508
2/9/2016	3:17 PM	17.43	17.46	17.404	17.45	58765
2/9/2016	3:18 PM	17.4	17.43	17.4	17.43	37570
2/9/2016	3:19 PM	17.3151	17.39	17.29	17.39	218530
2/9/2016	3:20 PM	17.28	17.35	17.269	17.31	141930
2/9/2016	3:21 PM	17.2906	17.3	17.22	17.27	128492
2/9/2016	3:22 PM	17.3299	17.35	17.3	17.3078	91433
2/9/2016	3:23 PM	17.32	17.32	17.29	17.32	54311
2/9/2016	3:24 PM	17.29	17.31	17.26	17.31	73107
2/9/2016	3:25 PM	17.25	17.33	17.24	17.3	112579
2/9/2016	3:26 PM	17.24	17.26	17.22	17.25	112612
2/9/2016	3:27 PM	17.26	17.27	17.22	17.25	95339
2/9/2016	3:28 PM	17.24	17.29	17.23	17.26	60285
2/9/2016	3:29 PM	17.18	17.25	17.16	17.2439	168250
2/9/2016	3:30 PM	17.208	17.24	17.175	17.18	91351
2/9/2016	3:31 PM	17.279	17.3	17.2	17.2	146495
2/9/2016	3:32 PM	17.25	17.31	17.24	17.26	72577
2/9/2016	3:33 PM	17.24	17.2699	17.2	17.24	56639
2/9/2016	3:34 PM	17.2282	17.26	17.2	17.24	72674
2/9/2016	3:35 PM	17.24	17.2442	17.2	17.21	53133
2/9/2016	3:36 PM	17.3	17.31	17.24	17.24	210326
2/9/2016	3:37 PM	17.33	17.34	17.25	17.2939	126851
2/9/2016	3:38 PM	17.3585	17.38	17.3195	17.34	58946
2/9/2016	3:39 PM	17.3	17.38	17.2799	17.36	121087
2/9/2016	3:40 PM	17.28	17.31	17.26	17.3	29422
2/9/2016	3:41 PM	17.255	17.2901	17.2522	17.27	40254
2/9/2016	3:42 PM	17.2	17.26	17.2	17.26	112137
2/9/2016	3:43 PM	17.13	17.24	17.11	17.21	197094
2/9/2016	3:44 PM	17.07	17.13	17.041	17.1299	105634
2/9/2016	3:45 PM	17.14	17.1699	17.061	17.08	120464
2/9/2016	3:46 PM	17.09	17.14	17.08	17.13	74399
2/9/2016	3:47 PM	17.12	17.13	17.09	17.09	36158
2/9/2016	3:48 PM	17.14	17.18	17.09	17.1157	63261
2/9/2016	3:49 PM	17.12	17.14	17.09	17.14	24914
2/9/2016	3:50 PM	17.12	17.16	17.11	17.12	51329
2/9/2016	3:51 PM	17.1511	17.16	17.115	17.13	48731
2/9/2016	3:52 PM	17.1701	17.18	17.13	17.15	104707
2/9/2016	3:53 PM	17.14	17.18	17.13	17.17	50012
2/9/2016	3:54 PM	17.15	17.17	17.13	17.15	37935
2/9/2016	3:55 PM	17.14	17.16	17.13	17.14	59500
2/9/2016	3:56 PM	17.11	17.145	17.09	17.14	171630
2/9/2016	3:57 PM	17.13	17.14	17.08	17.1	93400
2/9/2016	3:58 PM	17.17	17.2	17.12	17.125	148038
2/9/2016	3:59 PM	17.15	17.183	17.14	17.17	93716
2/9/2016	4:00 PM	17.15	17.17	17.1	17.145	410255
2/10/2016	9:31 AM	17.45	17.51	17.4499	17.45	220914
2/10/2016	9:32 AM	17.41	17.45	17.37	17.44	240181
2/10/2016	9:33 AM	17.46	17.519	17.39	17.41	176241
2/10/2016	9:34 AM	17.42	17.5	17.41	17.46	232782
2/10/2016	9:35 AM	17.38	17.46	17.38	17.43	72936
2/10/2016	9:36 AM	17.335	17.37	17.3	17.37	168320
2/10/2016	9:37 AM	17.39	17.41	17.33	17.33	144972
2/10/2016	9:38 AM	17.3525	17.41	17.35	17.38	56007
2/10/2016	9:39 AM	17.36	17.39	17.335	17.36	73068
2/10/2016	9:40 AM	17.33	17.38	17.33	17.37	99190
2/10/2016	9:41 AM	17.41	17.41	17.32	17.33	59071
2/10/2016	9:42 AM	17.36	17.43	17.33	17.4	161738
2/10/2016	9:43 AM	17.31	17.36	17.3	17.3578	99330
2/10/2016	9:44 AM	17.25	17.319	17.24	17.319	183561
2/10/2016	9:45 AM	17.25	17.28	17.23	17.26	180689
2/10/2016	9:46 AM	17.28	17.3	17.26	17.26	93639
2/10/2016	9:47 AM	17.27	17.3001	17.27	17.28	56398
2/10/2016	9:48 AM	17.32	17.3301	17.25	17.27	91823
2/10/2016	9:49 AM	17.35	17.35	17.3	17.32	57159
2/10/2016	9:50 AM	17.4	17.41	17.33	17.351	82063
2/10/2016	9:51 AM	17.3801	17.4078	17.35	17.3978	299810
2/10/2016	9:52 AM	17.41	17.41	17.35	17.38	65844
2/10/2016	9:53 AM	17.3958	17.42	17.38	17.41	73585
2/10/2016	9:54 AM	17.41	17.42	17.3884	17.39	55814
2/10/2016	9:55 AM	17.46	17.4799	17.4	17.41	138231
2/10/2016	9:56 AM	17.49	17.5	17.46	17.46	134603
2/10/2016	9:57 AM	17.4722	17.5	17.46	17.5	102281
2/10/2016	9:58 AM	17.46	17.48	17.43	17.48	60404
2/10/2016	9:59 AM	17.4699	17.5	17.45	17.47	101135
2/10/2016	10:00 AM	17.4889	17.4901	17.46	17.47	67231
2/10/2016	10:01 AM	17.52	17.52	17.48	17.49	76574
2/10/2016	10:02 AM	17.48	17.53	17.47	17.52	123535
2/10/2016	10:03 AM	17.43	17.4935	17.41	17.4835	133117
2/10/2016	10:04 AM	17.46	17.4659	17.42	17.42	85841
2/10/2016	10:05 AM	17.45	17.49	17.44	17.46	35319
2/10/2016	10:06 AM	17.45	17.49	17.44	17.4425	79153
2/10/2016	10:07 AM	17.44	17.47	17.43	17.45	37127
2/10/2016	10:08 AM	17.41	17.46	17.39	17.43	83242
2/10/2016	10:09 AM	17.38	17.43	17.38	17.41	44332
2/10/2016	10:10 AM	17.43	17.4334	17.38	17.3822	47171
2/10/2016	10:11 AM	17.4689	17.49	17.43	17.43	51905
2/10/2016	10:12 AM	17.5	17.5	17.46	17.46	57805
2/10/2016	10:13 AM	17.46	17.49	17.45	17.4899	56256
2/10/2016	10:14 AM	17.46	17.48	17.46	17.46	30620
2/10/2016	10:15 AM	17.47	17.51	17.4678	17.47	117118
2/10/2016	10:16 AM	17.49	17.49	17.455	17.48	21500
2/10/2016	10:17 AM	17.49	17.51	17.455	17.49	55836
2/10/2016	10:18 AM	17.51	17.51	17.45	17.49	92454
2/10/2016	10:19 AM	17.56	17.57	17.51	17.51	314475
2/10/2016	10:20 AM	17.57	17.58	17.55	17.56	173989
2/10/2016	10:21 AM	17.56	17.59	17.53	17.57	147671
2/10/2016	10:22 AM	17.56	17.575	17.55	17.57	71023
2/10/2016	10:23 AM	17.5999	17.6	17.5689	17.57	78975
2/10/2016	10:24 AM	17.61	17.62	17.59	17.6	75347
2/10/2016	10:25 AM	17.65	17.65	17.58	17.61	100951
2/10/2016	10:26 AM	17.64	17.66	17.6359	17.65	80052
2/10/2016	10:27 AM	17.59	17.638	17.59	17.638	50132
2/10/2016	10:28 AM	17.58	17.61	17.58	17.596	27178
2/10/2016	10:29 AM	17.56	17.62	17.56	17.59	91763
2/10/2016	10:30 AM	17.58	17.6	17.54	17.57	101039
2/10/2016	10:31 AM	17.6699	17.69	17.58	17.58	324579
2/10/2016	10:32 AM	17.69	17.69	17.63	17.67	261570
2/10/2016	10:33 AM	17.75	17.76	17.6899	17.69	258974
2/10/2016	10:34 AM	17.74	17.79	17.72	17.75	208983
2/10/2016	10:35 AM	17.7201	17.76	17.71	17.75	102455
2/10/2016	10:36 AM	17.66	17.72	17.654	17.72	97616
2/10/2016	10:37 AM	17.64	17.6901	17.62	17.67	191356
2/10/2016	10:38 AM	17.66	17.7	17.63	17.64	121034
2/10/2016	10:39 AM	17.65	17.661	17.63	17.661	83034
2/10/2016	10:40 AM	17.64	17.659	17.61	17.65	73689
2/10/2016	10:41 AM	17.601	17.63	17.58	17.63	116968
2/10/2016	10:42 AM	17.61	17.62	17.5889	17.61	30275
2/10/2016	10:43 AM	17.55	17.6201	17.54	17.61	190847
2/10/2016	10:44 AM	17.53	17.55	17.52	17.54	129003
2/10/2016	10:45 AM	17.55	17.5601	17.5225	17.5225	34450
2/10/2016	10:46 AM	17.53	17.59	17.53	17.56	94245
2/10/2016	10:47 AM	17.55	17.56	17.51	17.52	152323
2/10/2016	10:48 AM	17.57	17.57	17.53	17.55	59885
2/10/2016	10:49 AM	17.6099	17.62	17.56	17.57	144258
2/10/2016	10:50 AM	17.61	17.61	17.57	17.6	35665
2/10/2016	10:51 AM	17.58	17.61	17.55	17.61	91970
2/10/2016	10:52 AM	17.5522	17.59	17.55	17.59	31750
2/10/2016	10:53 AM	17.56	17.59	17.56	17.56	32723
2/10/2016	10:54 AM	17.49	17.58	17.48	17.57	161055
2/10/2016	10:55 AM	17.501	17.525	17.43	17.49	246486
2/10/2016	10:56 AM	17.45	17.5274	17.44	17.51	64074
2/10/2016	10:57 AM	17.44	17.48	17.4	17.44	222826
2/10/2016	10:58 AM	17.48	17.51	17.44	17.45	123977
2/10/2016	10:59 AM	17.44	17.49	17.42	17.49	87155
2/10/2016	11:00 AM	17.46	17.48	17.43	17.45	78812
2/10/2016	11:01 AM	17.429	17.48	17.41	17.47	158641
2/10/2016	11:02 AM	17.4	17.47	17.3901	17.42	211211
2/10/2016	11:03 AM	17.41	17.4299	17.38	17.4089	176526
2/10/2016	11:04 AM	17.44	17.44	17.39	17.415	88600
2/10/2016	11:05 AM	17.44	17.4601	17.43	17.4325	28100
2/10/2016	11:06 AM	17.45	17.48	17.43	17.43	71700
2/10/2016	11:07 AM	17.42	17.46	17.4	17.46	91667
2/10/2016	11:08 AM	17.41	17.45	17.4	17.42	93395
2/10/2016	11:09 AM	17.35	17.42	17.32	17.4	265866
2/10/2016	11:10 AM	17.39	17.41	17.33	17.35	156755
2/10/2016	11:11 AM	17.38	17.39	17.34	17.39	57070
2/10/2016	11:12 AM	17.4	17.42	17.37	17.38	56194
2/10/2016	11:13 AM	17.455	17.455	17.39	17.4	84487
2/10/2016	11:14 AM	17.41	17.45	17.39	17.45	46700
2/10/2016	11:15 AM	17.43	17.4378	17.41	17.41	79576
2/10/2016	11:16 AM	17.4	17.435	17.37	17.42	70040
2/10/2016	11:17 AM	17.35	17.4099	17.35	17.4099	108797
2/10/2016	11:18 AM	17.38	17.39	17.34	17.35	79597
2/10/2016	11:19 AM	17.41	17.41	17.36	17.37	15600
2/10/2016	11:20 AM	17.464	17.49	17.3939	17.41	123916
2/10/2016	11:21 AM	17.46	17.47	17.45	17.46	59542
2/10/2016	11:22 AM	17.4315	17.47	17.4315	17.47	50412
2/10/2016	11:23 AM	17.46	17.48	17.44	17.44	68946
2/10/2016	11:24 AM	17.48	17.48	17.45	17.466	56154
2/10/2016	11:25 AM	17.48	17.52	17.4639	17.48	121778
2/10/2016	11:26 AM	17.4458	17.4801	17.44	17.48	44726
2/10/2016	11:27 AM	17.3922	17.45	17.3801	17.45	115786
2/10/2016	11:28 AM	17.38	17.4	17.37	17.4	90289
2/10/2016	11:29 AM	17.34	17.4	17.3354	17.39	89184
2/10/2016	11:30 AM	17.3522	17.36	17.34	17.34	84367
2/10/2016	11:31 AM	17.355	17.37	17.34	17.36	52946
2/10/2016	11:32 AM	17.37	17.38	17.35	17.35	28762
2/10/2016	11:33 AM	17.37	17.38	17.3301	17.37	76048
2/10/2016	11:34 AM	17.37	17.385	17.35	17.36	73014
2/10/2016	11:35 AM	17.33	17.367	17.32	17.36	83341
2/10/2016	11:36 AM	17.31	17.34	17.3	17.32	114151
2/10/2016	11:37 AM	17.31	17.33	17.3	17.31	54494
2/10/2016	11:38 AM	17.27	17.31	17.26	17.31	186553
2/10/2016	11:39 AM	17.27	17.27	17.24	17.27	83929
2/10/2016	11:40 AM	17.26	17.27	17.23	17.27	182458
2/10/2016	11:41 AM	17.2	17.26	17.18	17.26	115445
2/10/2016	11:42 AM	17.2285	17.2399	17.2	17.2	55864
2/10/2016	11:43 AM	17.2578	17.26	17.21	17.23	70000
2/10/2016	11:44 AM	17.258	17.27	17.2476	17.25	45200
2/10/2016	11:45 AM	17.25	17.26	17.22	17.25	26533
2/10/2016	11:46 AM	17.26	17.26	17.2301	17.25	68899
2/10/2016	11:47 AM	17.27	17.28	17.24	17.25	72415
2/10/2016	11:48 AM	17.29	17.3	17.243	17.279	62568
2/10/2016	11:49 AM	17.34	17.34	17.28	17.289	65065
2/10/2016	11:50 AM	17.369	17.38	17.331	17.331	76343
2/10/2016	11:51 AM	17.32	17.36	17.3058	17.36	57093
2/10/2016	11:52 AM	17.3	17.32	17.3	17.32	26600
2/10/2016	11:53 AM	17.33	17.3471	17.3078	17.3099	13200
2/10/2016	11:54 AM	17.38	17.399	17.33	17.33	116770
2/10/2016	11:55 AM	17.33	17.3704	17.33	17.37	34940
2/10/2016	11:56 AM	17.39	17.39	17.34	17.34	27491
2/10/2016	11:57 AM	17.39	17.401	17.3699	17.38	47825
2/10/2016	11:58 AM	17.39	17.42	17.38	17.4	65210
2/10/2016	11:59 AM	17.36	17.39	17.35	17.38	42203
2/10/2016	12:00 PM	17.34	17.3699	17.3399	17.36	14840
2/10/2016	12:01 PM	17.37	17.39	17.36	17.36	12005
2/10/2016	12:02 PM	17.31	17.37	17.3069	17.37	77504
2/10/2016	12:03 PM	17.32	17.3301	17.3	17.31	60777
2/10/2016	12:04 PM	17.33	17.34	17.3	17.31	24900
2/10/2016	12:05 PM	17.29	17.33	17.2899	17.33	24800
2/10/2016	12:06 PM	17.28	17.29	17.27	17.29	47800
2/10/2016	12:07 PM	17.26	17.2801	17.22	17.28	132700
2/10/2016	12:08 PM	17.26	17.26	17.23	17.25	15951
2/10/2016	12:09 PM	17.28	17.28	17.2578	17.26	20155
2/10/2016	12:10 PM	17.3499	17.36	17.28	17.28	98558
2/10/2016	12:11 PM	17.35	17.35	17.32	17.341	20700
2/10/2016	12:12 PM	17.36	17.37	17.34	17.35	35189
2/10/2016	12:13 PM	17.35	17.37	17.35	17.36	19712
2/10/2016	12:14 PM	17.31	17.3505	17.303	17.349	24567
2/10/2016	12:15 PM	17.31	17.3199	17.3	17.31	6400
2/10/2016	12:16 PM	17.25	17.29	17.24	17.29	89204
2/10/2016	12:17 PM	17.29	17.2999	17.26	17.26	14613
2/10/2016	12:18 PM	17.24	17.28	17.24	17.28	36602
2/10/2016	12:19 PM	17.26	17.27	17.22	17.24	75823
2/10/2016	12:20 PM	17.3	17.3	17.26	17.26	17081
2/10/2016	12:21 PM	17.34	17.34	17.31	17.31	44850
2/10/2016	12:22 PM	17.399	17.41	17.3399	17.34	157140
2/10/2016	12:23 PM	17.375	17.41	17.375	17.39	115715
2/10/2016	12:24 PM	17.35	17.39	17.34	17.38	72706
2/10/2016	12:25 PM	17.3499	17.37	17.3499	17.35	24529
2/10/2016	12:26 PM	17.35	17.365	17.34	17.35	19200
2/10/2016	12:27 PM	17.34	17.35	17.311	17.35	34752
2/10/2016	12:28 PM	17.37	17.38	17.335	17.34	44766
2/10/2016	12:29 PM	17.37	17.39	17.351	17.37	46668
2/10/2016	12:30 PM	17.4	17.406	17.3639	17.3639	41082
2/10/2016	12:31 PM	17.37	17.42	17.365	17.41	18700
2/10/2016	12:32 PM	17.3989	17.4	17.37	17.37	14729
2/10/2016	12:33 PM	17.3595	17.395	17.355	17.395	36119
2/10/2016	12:34 PM	17.37	17.38	17.3564	17.37	9500
2/10/2016	12:35 PM	17.33	17.374	17.32	17.374	26668
2/10/2016	12:36 PM	17.3699	17.3699	17.34	17.3478	24900
2/10/2016	12:37 PM	17.39	17.41	17.3658	17.3658	47492
2/10/2016	12:38 PM	17.41	17.41	17.37	17.38	27437
2/10/2016	12:39 PM	17.42	17.42	17.3999	17.41	29985
2/10/2016	12:40 PM	17.42	17.4301	17.4	17.42	83900
2/10/2016	12:41 PM	17.42	17.44	17.41	17.42	58251
2/10/2016	12:42 PM	17.44	17.44	17.4099	17.413	39756
2/10/2016	12:43 PM	17.43	17.47	17.4279	17.43	53190
2/10/2016	12:44 PM	17.43	17.45	17.42	17.44	23525
2/10/2016	12:45 PM	17.41	17.43	17.41	17.43	8268
2/10/2016	12:46 PM	17.397	17.417	17.397	17.417	17860
2/10/2016	12:47 PM	17.3862	17.4	17.38	17.4	12492
2/10/2016	12:48 PM	17.37	17.3962	17.36	17.38	45191
2/10/2016	12:49 PM	17.4	17.4	17.3699	17.37	31111
2/10/2016	12:50 PM	17.41	17.41	17.3862	17.401	62543
2/10/2016	12:51 PM	17.42	17.43	17.4	17.41	36463
2/10/2016	12:52 PM	17.42	17.429	17.4101	17.42	29252
2/10/2016	12:53 PM	17.39	17.43	17.381	17.42	35880
2/10/2016	12:54 PM	17.41	17.41	17.3899	17.3999	14950
2/10/2016	12:55 PM	17.41	17.42	17.4099	17.41	16276
2/10/2016	12:56 PM	17.38	17.42	17.3799	17.42	67970
2/10/2016	12:57 PM	17.38	17.4	17.3699	17.377	24400
2/10/2016	12:58 PM	17.3999	17.41	17.38	17.38	28912
2/10/2016	12:59 PM	17.43	17.4378	17.41	17.41	38400
2/10/2016	1:00 PM	17.4699	17.49	17.44	17.44	70811
2/10/2016	1:01 PM	17.46	17.47	17.4599	17.47	46361
2/10/2016	1:02 PM	17.45	17.47	17.43	17.46	75709
2/10/2016	1:03 PM	17.45	17.47	17.4301	17.45	56260
2/10/2016	1:04 PM	17.47	17.4719	17.4185	17.44	31210
2/10/2016	1:05 PM	17.48	17.48	17.46	17.46	27443
2/10/2016	1:06 PM	17.45	17.48	17.45	17.47	14420
2/10/2016	1:07 PM	17.45	17.47	17.44	17.46	59796
2/10/2016	1:08 PM	17.4366	17.44	17.4322	17.44	11000
2/10/2016	1:09 PM	17.43	17.46	17.41	17.44	10700
2/10/2016	1:10 PM	17.41	17.4338	17.4	17.43	27050
2/10/2016	1:11 PM	17.408	17.41	17.39	17.4001	29392
2/10/2016	1:12 PM	17.41	17.42	17.4	17.409	28319
2/10/2016	1:13 PM	17.44	17.4451	17.41	17.4168	33081
2/10/2016	1:14 PM	17.39	17.44	17.39	17.44	57250
2/10/2016	1:15 PM	17.385	17.4	17.38	17.4	46084
2/10/2016	1:16 PM	17.38	17.41	17.38	17.3801	45312
2/10/2016	1:17 PM	17.4	17.4	17.3701	17.38	37100
2/10/2016	1:18 PM	17.405	17.4163	17.4	17.4	21750
2/10/2016	1:19 PM	17.41	17.411	17.39	17.41	18600
2/10/2016	1:20 PM	17.43	17.43	17.41	17.41	31526
2/10/2016	1:21 PM	17.47	17.4799	17.44	17.44	20852
2/10/2016	1:22 PM	17.48	17.4801	17.469	17.48	27872
2/10/2016	1:23 PM	17.45	17.47	17.44	17.47	42438
2/10/2016	1:24 PM	17.45	17.45	17.44	17.45	8950
2/10/2016	1:25 PM	17.42	17.45	17.41	17.45	17900
2/10/2016	1:26 PM	17.42	17.44	17.42	17.4201	11720
2/10/2016	1:27 PM	17.38	17.42	17.36	17.413	97581
2/10/2016	1:28 PM	17.36	17.389	17.36	17.38	46595
2/10/2016	1:29 PM	17.36	17.37	17.35	17.36	108185
2/10/2016	1:30 PM	17.37	17.3801	17.365	17.365	15289
2/10/2016	1:31 PM	17.3699	17.38	17.365	17.375	14042
2/10/2016	1:32 PM	17.36	17.38	17.35	17.365	17700
2/10/2016	1:33 PM	17.345	17.36	17.34	17.36	18525
2/10/2016	1:34 PM	17.33	17.36	17.32	17.3444	38310
2/10/2016	1:35 PM	17.33	17.34	17.32	17.33	73003
2/10/2016	1:36 PM	17.35	17.36	17.33	17.33	34088
2/10/2016	1:37 PM	17.36	17.37	17.35	17.35	14383
2/10/2016	1:38 PM	17.3885	17.39	17.36	17.36	14700
2/10/2016	1:39 PM	17.38	17.4	17.38	17.38	55303
2/10/2016	1:40 PM	17.37	17.4	17.37	17.39	99162
2/10/2016	1:41 PM	17.39	17.39	17.375	17.375	30799
2/10/2016	1:42 PM	17.44	17.44	17.385	17.39	33845
2/10/2016	1:43 PM	17.42	17.44	17.4022	17.43	21590
2/10/2016	1:44 PM	17.4	17.43	17.4	17.42	112845
2/10/2016	1:45 PM	17.46	17.46	17.4	17.4014	73613
2/10/2016	1:46 PM	17.45	17.47	17.44	17.46	67256
2/10/2016	1:47 PM	17.44	17.46	17.435	17.45	33096
2/10/2016	1:48 PM	17.46	17.46	17.44	17.45	22475
2/10/2016	1:49 PM	17.4438	17.47	17.44	17.46	40465
2/10/2016	1:50 PM	17.435	17.44	17.43	17.44	10700
2/10/2016	1:51 PM	17.39	17.44	17.39	17.435	24900
2/10/2016	1:52 PM	17.4	17.41	17.38	17.395	14978
2/10/2016	1:53 PM	17.3938	17.41	17.3938	17.405	7745
2/10/2016	1:54 PM	17.38	17.41	17.37	17.4	8630
2/10/2016	1:55 PM	17.375	17.4	17.37	17.375	20472
2/10/2016	1:56 PM	17.35	17.38	17.3449	17.38	33775
2/10/2016	1:57 PM	17.37	17.39	17.355	17.355	37629
2/10/2016	1:58 PM	17.37	17.39	17.36	17.3638	17134
2/10/2016	1:59 PM	17.3822	17.39	17.36	17.37	19250
2/10/2016	2:00 PM	17.39	17.39	17.37	17.38	4571
2/10/2016	2:01 PM	17.39	17.4	17.37	17.385	27272
2/10/2016	2:02 PM	17.43	17.4378	17.39	17.4	15798
2/10/2016	2:03 PM	17.411	17.42	17.385	17.41	21698
2/10/2016	2:04 PM	17.43	17.43	17.41	17.415	16780
2/10/2016	2:05 PM	17.4	17.4301	17.395	17.4301	18681
2/10/2016	2:06 PM	17.43	17.43	17.409	17.409	11038
2/10/2016	2:07 PM	17.45	17.46	17.43	17.43	29797
2/10/2016	2:08 PM	17.4362	17.45	17.435	17.45	26077
2/10/2016	2:09 PM	17.42	17.43	17.405	17.43	28940
2/10/2016	2:10 PM	17.42	17.427	17.41	17.427	17900
2/10/2016	2:11 PM	17.453	17.46	17.425	17.43	60430
2/10/2016	2:12 PM	17.47	17.47	17.445	17.4538	14395
2/10/2016	2:13 PM	17.45	17.4732	17.44	17.47	25658
2/10/2016	2:14 PM	17.46	17.46	17.445	17.445	5400
2/10/2016	2:15 PM	17.45	17.45	17.413	17.45	16425
2/10/2016	2:16 PM	17.44	17.46	17.43	17.451	16444
2/10/2016	2:17 PM	17.4135	17.43	17.4	17.43	61519
2/10/2016	2:18 PM	17.41	17.42	17.4	17.415	7604
2/10/2016	2:19 PM	17.42	17.4225	17.41	17.41	23850
2/10/2016	2:20 PM	17.45	17.46	17.415	17.42	38776
2/10/2016	2:21 PM	17.43	17.45	17.43	17.45	10500
2/10/2016	2:22 PM	17.43	17.43	17.411	17.42	19250
2/10/2016	2:23 PM	17.41	17.43	17.41	17.425	4845
2/10/2016	2:24 PM	17.4162	17.4162	17.4	17.403	20936
2/10/2016	2:25 PM	17.41	17.4222	17.405	17.41	7461
2/10/2016	2:26 PM	17.37	17.4	17.36	17.4	55314
2/10/2016	2:27 PM	17.379	17.38	17.35	17.37	20945
2/10/2016	2:28 PM	17.385	17.395	17.3699	17.38	21991
2/10/2016	2:29 PM	17.41	17.43	17.38	17.38	41340
2/10/2016	2:30 PM	17.42	17.44	17.41	17.41	29070
2/10/2016	2:31 PM	17.46	17.46	17.415	17.42	28208
2/10/2016	2:32 PM	17.51	17.53	17.451	17.451	83755
2/10/2016	2:33 PM	17.4801	17.5	17.46	17.5	97340
2/10/2016	2:34 PM	17.46	17.49	17.46	17.49	22300
2/10/2016	2:35 PM	17.47	17.48	17.447	17.45	15226
2/10/2016	2:36 PM	17.45	17.4762	17.4449	17.46	19666
2/10/2016	2:37 PM	17.44	17.46	17.435	17.44	30659
2/10/2016	2:38 PM	17.44	17.47	17.44	17.44	20200
2/10/2016	2:39 PM	17.43	17.45	17.42	17.43	29278
2/10/2016	2:40 PM	17.39	17.43	17.37	17.4295	49570
2/10/2016	2:41 PM	17.38	17.3935	17.36	17.39	76051
2/10/2016	2:42 PM	17.35	17.38	17.35	17.37	46115
2/10/2016	2:43 PM	17.33	17.35	17.31	17.35	88690
2/10/2016	2:44 PM	17.35	17.36	17.32	17.33	47108
2/10/2016	2:45 PM	17.36	17.37	17.35	17.36	28900
2/10/2016	2:46 PM	17.34	17.38	17.335	17.36	39693
2/10/2016	2:47 PM	17.33	17.33	17.29	17.33	60111
2/10/2016	2:48 PM	17.3278	17.33	17.3	17.33	28990
2/10/2016	2:49 PM	17.28	17.34	17.28	17.33	31137
2/10/2016	2:50 PM	17.2862	17.29	17.2789	17.28	75746
2/10/2016	2:51 PM	17.27	17.29	17.27	17.28	24192
2/10/2016	2:52 PM	17.3	17.31	17.26	17.27	51535
2/10/2016	2:53 PM	17.31	17.3199	17.28	17.29	24737
2/10/2016	2:54 PM	17.33	17.36	17.31	17.31	61080
2/10/2016	2:55 PM	17.335	17.34	17.295	17.32	37860
2/10/2016	2:56 PM	17.35	17.3576	17.3201	17.33	29750
2/10/2016	2:57 PM	17.31	17.3507	17.31	17.3401	33452
2/10/2016	2:58 PM	17.315	17.34	17.3	17.32	24551
2/10/2016	2:59 PM	17.34	17.35	17.325	17.325	21076
2/10/2016	3:00 PM	17.2999	17.34	17.26	17.34	53549
2/10/2016	3:01 PM	17.3189	17.325	17.2833	17.29	26592
2/10/2016	3:02 PM	17.39	17.43	17.31	17.3107	71225
2/10/2016	3:03 PM	17.38	17.38	17.36	17.38	22052
2/10/2016	3:04 PM	17.44	17.4472	17.3976	17.4	80293
2/10/2016	3:05 PM	17.48	17.48	17.4262	17.44	81385
2/10/2016	3:06 PM	17.4401	17.5	17.44	17.49	56844
2/10/2016	3:07 PM	17.4799	17.51	17.45	17.45	107194
2/10/2016	3:08 PM	17.44	17.48	17.44	17.48	66810
2/10/2016	3:09 PM	17.44	17.45	17.43	17.45	21596
2/10/2016	3:10 PM	17.42	17.446	17.42	17.44	33032
2/10/2016	3:11 PM	17.44	17.44	17.41	17.4138	26259
2/10/2016	3:12 PM	17.455	17.46	17.44	17.44	34841
2/10/2016	3:13 PM	17.41	17.45	17.4099	17.45	32491
2/10/2016	3:14 PM	17.42	17.44	17.39	17.4	94953
2/10/2016	3:15 PM	17.35	17.41	17.34	17.41	81725
2/10/2016	3:16 PM	17.34	17.3867	17.34	17.35	25600
2/10/2016	3:17 PM	17.26	17.3686	17.25	17.34	169216
2/10/2016	3:18 PM	17.259	17.27	17.22	17.26	78046
2/10/2016	3:19 PM	17.22	17.25	17.211	17.25	56162
2/10/2016	3:20 PM	17.21	17.24	17.19	17.21	180099
2/10/2016	3:21 PM	17.23	17.27	17.22	17.22	49560
2/10/2016	3:22 PM	17.259	17.259	17.22	17.23	54143
2/10/2016	3:23 PM	17.27	17.2933	17.2413	17.25	54712
2/10/2016	3:24 PM	17.21	17.25	17.2	17.25	24909
2/10/2016	3:25 PM	17.26	17.279	17.2	17.21	38825
2/10/2016	3:26 PM	17.25	17.26	17.225	17.25	27530
2/10/2016	3:27 PM	17.28	17.2801	17.26	17.26	17840
2/10/2016	3:28 PM	17.23	17.28	17.21	17.28	47512
2/10/2016	3:29 PM	17.18	17.24	17.18	17.23	66966
2/10/2016	3:30 PM	17.142	17.1838	17.13	17.18	92355
2/10/2016	3:31 PM	17.15	17.18	17.14	17.14	74485
2/10/2016	3:32 PM	17.17	17.19	17.1	17.14	141238
2/10/2016	3:33 PM	17.17	17.21	17.13	17.17	47613
2/10/2016	3:34 PM	17.16	17.18	17.125	17.18	39061
2/10/2016	3:35 PM	17.14	17.17	17.1238	17.15	31960
2/10/2016	3:36 PM	17.1225	17.17	17.11	17.16	81082
2/10/2016	3:37 PM	17.07	17.13	17.06	17.125	183664
2/10/2016	3:38 PM	17.04	17.0999	17.03	17.06	104202
2/10/2016	3:39 PM	17.07	17.07	17.02	17.04	110440
2/10/2016	3:40 PM	17.04	17.09	17.04	17.08	148140
2/10/2016	3:41 PM	17.01	17.069	17.005	17.03	206568
2/10/2016	3:42 PM	17.005	17.03	16.98	17.019	157592
2/10/2016	3:43 PM	17.05	17.06	16.9901	16.9901	318064
2/10/2016	3:44 PM	17.06	17.06	17.0122	17.04	62923
2/10/2016	3:45 PM	17.1	17.1	17.05	17.06	59601
2/10/2016	3:46 PM	17.0502	17.14	17.0501	17.1	133792
2/10/2016	3:47 PM	17.05	17.07	17.03	17.06	91297
2/10/2016	3:48 PM	17.05	17.075	17.04	17.06	32171
2/10/2016	3:49 PM	17.06	17.105	17.05	17.05	59173
2/10/2016	3:50 PM	17.05	17.09	17.03	17.06	247818
2/10/2016	3:51 PM	17.0099	17.0522	17	17.05	120473
2/10/2016	3:52 PM	17.02	17.05	17	17	79303
2/10/2016	3:53 PM	17.02	17.05	17.01	17.02	59027
2/10/2016	3:54 PM	17.02	17.035	16.99	17.0222	109708
2/10/2016	3:55 PM	17.0101	17.06	17.01	17.015	85723
2/10/2016	3:56 PM	17.045	17.05	17.01	17.015	141120
2/10/2016	3:57 PM	17.02	17.055	17.01	17.04	78531
2/10/2016	3:58 PM	17.02	17.06	17.01	17.01	50958
2/10/2016	3:59 PM	17.01	17.03	16.99	17.01	148254
2/10/2016	4:00 PM	17.01	17.03	17	17.005	306053
2/11/2016	9:31 AM	15.966	15.97	15.87	15.91	413588
2/11/2016	9:32 AM	16.0695	16.0899	15.95	15.96	320991
2/11/2016	9:33 AM	16.069	16.1	16.042	16.06	243909
2/11/2016	9:34 AM	16.09	16.1	16.01	16.05	214179
2/11/2016	9:35 AM	16.09	16.14	16.08	16.0883	187692
2/11/2016	9:36 AM	16.09	16.11	16	16.09	227120
2/11/2016	9:37 AM	16.1	16.165	16.09	16.11	308967
2/11/2016	9:38 AM	16.09	16.1	16.021	16.095	124866
2/11/2016	9:39 AM	16.05	16.12	16.04	16.09	143888
2/11/2016	9:40 AM	16.01	16.09	16	16.05	326497
2/11/2016	9:41 AM	15.992	16.0201	15.99	16.0099	159281
2/11/2016	9:42 AM	15.97	16.01	15.96	15.9999	125790
2/11/2016	9:43 AM	15.96	15.99	15.9499	15.97	245082
2/11/2016	9:44 AM	16	16.01	15.95	15.966	234249
2/11/2016	9:45 AM	16.08	16.1	15.99	16.01	334763
2/11/2016	9:46 AM	16.1693	16.1801	16.09	16.09	342966
2/11/2016	9:47 AM	16.09	16.2	16.09	16.16	345948
2/11/2016	9:48 AM	16.129	16.16	16.08	16.08	140317
2/11/2016	9:49 AM	16.11	16.153	16.1	16.14	140801
2/11/2016	9:50 AM	16.09	16.12	16.0589	16.1	247078
2/11/2016	9:51 AM	16.0959	16.1	16.04	16.08	110618
2/11/2016	9:52 AM	16.1358	16.14	16.07	16.1	169110
2/11/2016	9:53 AM	16.2	16.2	16.13	16.14	235636
2/11/2016	9:54 AM	16.229	16.2401	16.19	16.2	184685
2/11/2016	9:55 AM	16.22	16.26	16.2	16.21	125442
2/11/2016	9:56 AM	16.21	16.22	16.16	16.2164	94542
2/11/2016	9:57 AM	16.2899	16.3	16.21	16.21	160033
2/11/2016	9:58 AM	16.31	16.33	16.28	16.29	178056
2/11/2016	9:59 AM	16.31	16.39	16.3	16.31	317276
2/11/2016	10:00 AM	16.31	16.36	16.3	16.3199	198287
2/11/2016	10:01 AM	16.24	16.31	16.24	16.3	201266
2/11/2016	10:02 AM	16.24	16.29	16.235	16.245	124857
2/11/2016	10:03 AM	16.26	16.2901	16.24	16.2499	92237
2/11/2016	10:04 AM	16.21	16.255	16.18	16.25	118952
2/11/2016	10:05 AM	16.24	16.261	16.201	16.201	84850
2/11/2016	10:06 AM	16.31	16.31	16.23	16.24	113791
2/11/2016	10:07 AM	16.34	16.35	16.2875	16.32	112813
2/11/2016	10:08 AM	16.24	16.3475	16.24	16.34	66427
2/11/2016	10:09 AM	16.25	16.27	16.2	16.25	96602
2/11/2016	10:10 AM	16.24	16.28	16.22	16.26	74152
2/11/2016	10:11 AM	16.21	16.25	16.1999	16.23	124350
2/11/2016	10:12 AM	16.18	16.23	16.17	16.22	83485
2/11/2016	10:13 AM	16.19	16.24	16.1699	16.18	105501
2/11/2016	10:14 AM	16.27	16.28	16.18	16.19	110691
2/11/2016	10:15 AM	16.23	16.279	16.23	16.27	80858
2/11/2016	10:16 AM	16.18	16.239	16.17	16.23	75974
2/11/2016	10:17 AM	16.15	16.2	16.13	16.1801	92681
2/11/2016	10:18 AM	16.19	16.1965	16.1499	16.15	55500
2/11/2016	10:19 AM	16.18	16.23	16.16	16.19	85974
2/11/2016	10:20 AM	16.18	16.19	16.14	16.18	101894
2/11/2016	10:21 AM	16.1615	16.21	16.14	16.17	104733
2/11/2016	10:22 AM	16.09	16.16	16.08	16.16	174328
2/11/2016	10:23 AM	16.0701	16.1201	16.06	16.09	207405
2/11/2016	10:24 AM	16.09	16.1	16.08	16.08	58015
2/11/2016	10:25 AM	16.19	16.2	16.06	16.09	232056
2/11/2016	10:26 AM	16.13	16.2	16.12	16.2	102001
2/11/2016	10:27 AM	16.05	16.14	16.04	16.13	104397
2/11/2016	10:28 AM	16.06	16.0799	16.034	16.04	79101
2/11/2016	10:29 AM	16.1	16.12	16.08	16.08	55580
2/11/2016	10:30 AM	16.02	16.1	16.01	16.1	199842
2/11/2016	10:31 AM	16.03	16.08	16.02	16.0201	175262
2/11/2016	10:32 AM	16.0599	16.07	16.0263	16.03	116480
2/11/2016	10:33 AM	16.07	16.09	16.04	16.05	64251
2/11/2016	10:34 AM	16.081	16.11	16.03	16.06	105965
2/11/2016	10:35 AM	16.14	16.14	16.08	16.085	79776
2/11/2016	10:36 AM	16.0959	16.14	16.0825	16.136	58443
2/11/2016	10:37 AM	16.1	16.115	16.05	16.09	144980
2/11/2016	10:38 AM	16.07	16.1	16.05	16.0999	36307
2/11/2016	10:39 AM	16.05	16.09	16.04	16.07	88810
2/11/2016	10:40 AM	15.98	16.05	15.97	16.05	352571
2/11/2016	10:41 AM	15.9792	16	15.95	15.9882	299971
2/11/2016	10:42 AM	16.01	16.04	15.96	15.97	234546
2/11/2016	10:43 AM	16	16.01	15.98	16.01	237086
2/11/2016	10:44 AM	15.96	16.02	15.96	16	196375
2/11/2016	10:45 AM	15.96	15.9815	15.94	15.97	110675
2/11/2016	10:46 AM	15.95	15.97	15.93	15.96	104793
2/11/2016	10:47 AM	15.99	16	15.94	15.95	43415
2/11/2016	10:48 AM	16.0336	16.0498	15.9801	15.99	119245
2/11/2016	10:49 AM	16	16.04	16	16.033	77653
2/11/2016	10:50 AM	16	16.03	15.98	16.0099	115835
2/11/2016	10:51 AM	15.99	16.01	15.99	16	48027
2/11/2016	10:52 AM	15.93	15.98	15.93	15.98	92329
2/11/2016	10:53 AM	15.9299	15.95	15.92	15.9378	71585
2/11/2016	10:54 AM	15.89	15.95	15.89	15.9299	172159
2/11/2016	10:55 AM	15.88	15.9	15.85	15.9	277483
2/11/2016	10:56 AM	15.92	15.95	15.86	15.88	110316
2/11/2016	10:57 AM	15.91	15.96	15.9	15.92	160946
2/11/2016	10:58 AM	15.86	15.9001	15.85	15.9	150239
2/11/2016	10:59 AM	15.86	15.88	15.84	15.86	177810
2/11/2016	11:00 AM	15.86	15.88	15.84	15.859	176434
2/11/2016	11:01 AM	15.875	15.9	15.82	15.8538	147923
2/11/2016	11:02 AM	15.9	15.92	15.85	15.87	93007
2/11/2016	11:03 AM	15.88	15.91	15.87	15.91	79989
2/11/2016	11:04 AM	15.85	15.8899	15.85	15.88	112427
2/11/2016	11:05 AM	15.83	15.87	15.83	15.8478	95330
2/11/2016	11:06 AM	15.807	15.85	15.8	15.8275	158382
2/11/2016	11:07 AM	15.83	15.84	15.79	15.8068	219402
2/11/2016	11:08 AM	15.8	15.823	15.77	15.82	158602
2/11/2016	11:09 AM	15.7499	15.829	15.74	15.8	153119
2/11/2016	11:10 AM	15.76	15.78	15.7	15.745	268943
2/11/2016	11:11 AM	15.7776	15.8	15.75	15.76	119295
2/11/2016	11:12 AM	15.74	15.78	15.74	15.7799	119067
2/11/2016	11:13 AM	15.7478	15.76	15.71	15.74	108072
2/11/2016	11:14 AM	15.66	15.7499	15.64	15.74	312208
2/11/2016	11:15 AM	15.68	15.69	15.64	15.6635	294413
2/11/2016	11:16 AM	15.64	15.685	15.64	15.6799	249849
2/11/2016	11:17 AM	15.68	15.68	15.63	15.6501	104304
2/11/2016	11:18 AM	15.69	15.7	15.67	15.68	73409
2/11/2016	11:19 AM	15.72	15.73	15.685	15.699	107260
2/11/2016	11:20 AM	15.8	15.8	15.71	15.71	253151
2/11/2016	11:21 AM	15.814	15.86	15.79	15.8	323217
2/11/2016	11:22 AM	15.7801	15.83	15.77	15.82	190568
2/11/2016	11:23 AM	15.72	15.8	15.71	15.78	244551
2/11/2016	11:24 AM	15.6668	15.73	15.6668	15.72	199232
2/11/2016	11:25 AM	15.72	15.75	15.65	15.67	120847
2/11/2016	11:26 AM	15.741	15.77	15.7015	15.72	100663
2/11/2016	11:27 AM	15.73	15.75	15.71	15.74	26937
2/11/2016	11:28 AM	15.71	15.73	15.6999	15.73	51602
2/11/2016	11:29 AM	15.66	15.7201	15.65	15.7	115568
2/11/2016	11:30 AM	15.67	15.6843	15.64	15.659	162267
2/11/2016	11:31 AM	15.66	15.69	15.6499	15.67	118710
2/11/2016	11:32 AM	15.67	15.69	15.64	15.6558	170303
2/11/2016	11:33 AM	15.65	15.7	15.65	15.6735	167202
2/11/2016	11:34 AM	15.6335	15.67	15.62	15.66	124839
2/11/2016	11:35 AM	15.615	15.6401	15.6	15.63	143756
2/11/2016	11:36 AM	15.61	15.65	15.61	15.61	259130
2/11/2016	11:37 AM	15.62	15.65	15.609	15.61	137341
2/11/2016	11:38 AM	15.69	15.69	15.62	15.625	156666
2/11/2016	11:39 AM	15.73	15.74	15.68	15.681	164552
2/11/2016	11:40 AM	15.73	15.745	15.715	15.73	58962
2/11/2016	11:41 AM	15.72	15.74	15.71	15.7216	180151
2/11/2016	11:42 AM	15.73	15.74	15.69	15.72	227965
2/11/2016	11:43 AM	15.72	15.77	15.71	15.72	144696
2/11/2016	11:44 AM	15.692	15.7308	15.68	15.72	114380
2/11/2016	11:45 AM	15.7	15.7408	15.7	15.7	88510
2/11/2016	11:46 AM	15.69	15.735	15.68	15.7	140592
2/11/2016	11:47 AM	15.66	15.69	15.65	15.69	152392
2/11/2016	11:48 AM	15.67	15.69	15.655	15.6601	72536
2/11/2016	11:49 AM	15.679	15.69	15.66	15.6699	55785
2/11/2016	11:50 AM	15.64	15.67	15.64	15.67	35280
2/11/2016	11:51 AM	15.69	15.69	15.6489	15.65	80843
2/11/2016	11:52 AM	15.72	15.72	15.67	15.69	34412
2/11/2016	11:53 AM	15.74	15.7401	15.71	15.715	77880
2/11/2016	11:54 AM	15.7595	15.79	15.74	15.74	203549
2/11/2016	11:55 AM	15.74	15.78	15.73	15.77	107242
2/11/2016	11:56 AM	15.81	15.84	15.72	15.7364	209809
2/11/2016	11:57 AM	15.82	15.83	15.79	15.815	102252
2/11/2016	11:58 AM	15.78	15.82	15.76	15.8067	80682
2/11/2016	11:59 AM	15.775	15.79	15.76	15.78	40435
2/11/2016	12:00 PM	15.75	15.8	15.74	15.77	48901
2/11/2016	12:01 PM	15.74	15.75	15.72	15.75	69477
2/11/2016	12:02 PM	15.74	15.7456	15.7299	15.7301	51612
2/11/2016	12:03 PM	15.78	15.79	15.731	15.74	133736
2/11/2016	12:04 PM	15.8101	15.8199	15.76	15.785	99024
2/11/2016	12:05 PM	15.799	15.82	15.7899	15.81	101541
2/11/2016	12:06 PM	15.79	15.82	15.79	15.8	155330
2/11/2016	12:07 PM	15.79	15.815	15.78	15.8	70236
2/11/2016	12:08 PM	15.8201	15.85	15.79	15.79	136796
2/11/2016	12:09 PM	15.805	15.84	15.8	15.83	71600
2/11/2016	12:10 PM	15.78	15.8103	15.78	15.805	128807
2/11/2016	12:11 PM	15.7855	15.8	15.77	15.77	34169
2/11/2016	12:12 PM	15.79	15.8	15.78	15.783	25800
2/11/2016	12:13 PM	15.82	15.85	15.79	15.79	81199
2/11/2016	12:14 PM	15.83	15.85	15.82	15.82	65453
2/11/2016	12:15 PM	15.76	15.85	15.73	15.83	187837
2/11/2016	12:16 PM	15.7536	15.79	15.721	15.76	185489
2/11/2016	12:17 PM	15.75	15.77	15.73	15.7593	40740
2/11/2016	12:18 PM	15.72	15.7543	15.72	15.75	26250
2/11/2016	12:19 PM	15.7	15.725	15.67	15.725	148600
2/11/2016	12:20 PM	15.7	15.71	15.6899	15.7	69599
2/11/2016	12:21 PM	15.71	15.72	15.69	15.71	60837
2/11/2016	12:22 PM	15.72	15.73	15.7	15.71	86315
2/11/2016	12:23 PM	15.72	15.73	15.68	15.715	55272
2/11/2016	12:24 PM	15.72	15.73	15.7	15.71	36174
2/11/2016	12:25 PM	15.73	15.74	15.69	15.72	174752
2/11/2016	12:26 PM	15.7399	15.7401	15.71	15.72	37373
2/11/2016	12:27 PM	15.7814	15.8	15.75	15.75	93575
2/11/2016	12:28 PM	15.76	15.78	15.755	15.78	75387
2/11/2016	12:29 PM	15.71	15.75	15.71	15.75	68190
2/11/2016	12:30 PM	15.72	15.73	15.69	15.71	44156
2/11/2016	12:31 PM	15.67	15.72	15.67	15.71	72739
2/11/2016	12:32 PM	15.685	15.7	15.67	15.6763	44259
2/11/2016	12:33 PM	15.7	15.7	15.6853	15.69	38714
2/11/2016	12:34 PM	15.65	15.705	15.65	15.7	149605
2/11/2016	12:35 PM	15.64	15.67	15.62	15.66	144706
2/11/2016	12:36 PM	15.64	15.65	15.63	15.63	51253
2/11/2016	12:37 PM	15.63	15.6599	15.63	15.63	51694
2/11/2016	12:38 PM	15.65	15.66	15.639	15.639	43262
2/11/2016	12:39 PM	15.635	15.65	15.62	15.642	49127
2/11/2016	12:40 PM	15.65	15.67	15.63	15.63	83662
2/11/2016	12:41 PM	15.61	15.6599	15.61	15.65	47412
2/11/2016	12:42 PM	15.62	15.6295	15.6	15.62	102507
2/11/2016	12:43 PM	15.64	15.64	15.62	15.62	22870
2/11/2016	12:44 PM	15.65	15.67	15.63	15.65	46360
2/11/2016	12:45 PM	15.6749	15.69	15.65	15.65	48098
2/11/2016	12:46 PM	15.67	15.69	15.66	15.68	23492
2/11/2016	12:47 PM	15.7	15.71	15.661	15.6699	47390
2/11/2016	12:48 PM	15.74	15.74	15.68	15.7099	65253
2/11/2016	12:49 PM	15.71	15.75	15.69	15.7378	155836
2/11/2016	12:50 PM	15.7	15.73	15.69	15.7105	39699
2/11/2016	12:51 PM	15.8	15.81	15.71	15.71	219876
2/11/2016	12:52 PM	15.75	15.8099	15.74	15.795	85994
2/11/2016	12:53 PM	15.8	15.8	15.7322	15.7522	66064
2/11/2016	12:54 PM	15.75	15.815	15.74	15.81	72845
2/11/2016	12:55 PM	15.77	15.785	15.755	15.76	44412
2/11/2016	12:56 PM	15.88	15.88	15.761	15.77	276241
2/11/2016	12:57 PM	15.85	15.89	15.81	15.873	138826
2/11/2016	12:58 PM	15.82	15.84	15.79	15.84	43850
2/11/2016	12:59 PM	15.8111	15.845	15.81	15.82	42345
2/11/2016	1:00 PM	15.85	15.85	15.81	15.815	24162
2/11/2016	1:01 PM	15.85	15.86	15.82	15.8524	75788
2/11/2016	1:02 PM	15.9	15.9199	15.835	15.85	104850
2/11/2016	1:03 PM	15.93	15.95	15.9	15.9	223589
2/11/2016	1:04 PM	15.91	15.94	15.89	15.93	150406
2/11/2016	1:05 PM	15.86	15.9363	15.82	15.92	139891
2/11/2016	1:06 PM	15.87	15.9	15.86	15.87	60287
2/11/2016	1:07 PM	15.879	15.903	15.858	15.8764	107720
2/11/2016	1:08 PM	15.81	15.89	15.79	15.88	77385
2/11/2016	1:09 PM	15.8778	15.88	15.8	15.81	139910
2/11/2016	1:10 PM	15.86	15.88	15.84	15.8721	52692
2/11/2016	1:11 PM	15.85	15.88	15.84	15.8563	96175
2/11/2016	1:12 PM	15.861	15.9	15.84	15.87	171642
2/11/2016	1:13 PM	15.88	15.89	15.85	15.86	53555
2/11/2016	1:14 PM	15.89	15.89	15.86	15.88	70600
2/11/2016	1:15 PM	15.91	15.92	15.89	15.89	108073
2/11/2016	1:16 PM	15.8477	15.91	15.8401	15.91	86806
2/11/2016	1:17 PM	15.875	15.875	15.8451	15.8451	41688
2/11/2016	1:18 PM	15.85	15.88	15.8464	15.88	46750
2/11/2016	1:19 PM	15.86	15.86	15.82	15.8501	40990
2/11/2016	1:20 PM	15.8899	15.8901	15.86	15.87	80222
2/11/2016	1:21 PM	15.92	15.95	15.88	15.89	139446
2/11/2016	1:22 PM	15.8999	15.93	15.89	15.92	56646
2/11/2016	1:23 PM	15.9	15.9	15.85	15.89	104913
2/11/2016	1:24 PM	15.909	15.93	15.881	15.9	66198
2/11/2016	1:25 PM	15.85	15.91	15.85	15.9	25419
2/11/2016	1:26 PM	15.8701	15.88	15.86	15.86	21229
2/11/2016	1:27 PM	15.89	15.9	15.87	15.87	31072
2/11/2016	1:28 PM	15.88	15.9	15.86	15.88	26541
2/11/2016	1:29 PM	15.86	15.895	15.86	15.87	39655
2/11/2016	1:30 PM	15.81	15.87	15.81	15.86	97595
2/11/2016	1:31 PM	15.8	15.81	15.77	15.81	131049
2/11/2016	1:32 PM	15.82	15.84	15.8	15.81	32130
2/11/2016	1:33 PM	15.84	15.85	15.81	15.82	42000
2/11/2016	1:34 PM	15.85	15.87	15.84	15.84	55809
2/11/2016	1:35 PM	15.86	15.86	15.81	15.84	81544
2/11/2016	1:36 PM	15.8	15.85	15.8	15.85	40205
2/11/2016	1:37 PM	15.78	15.81	15.7699	15.8	88484
2/11/2016	1:38 PM	15.7094	15.78	15.69	15.78	319975
2/11/2016	1:39 PM	15.72	15.7232	15.68	15.707	163424
2/11/2016	1:40 PM	15.71	15.73	15.7	15.72	30326
2/11/2016	1:41 PM	15.71	15.735	15.68	15.71	129855
2/11/2016	1:42 PM	15.73	15.73	15.7	15.7164	24427
2/11/2016	1:43 PM	15.72	15.735	15.7099	15.73	58806
2/11/2016	1:44 PM	15.7399	15.75	15.71	15.72	86197
2/11/2016	1:45 PM	15.75	15.75	15.7	15.72	57221
2/11/2016	1:46 PM	15.72	15.75	15.72	15.74	68666
2/11/2016	1:47 PM	15.7195	15.7377	15.705	15.72	45180
2/11/2016	1:48 PM	15.7	15.7299	15.69	15.71	85505
2/11/2016	1:49 PM	15.7	15.72	15.69	15.7	26000
2/11/2016	1:50 PM	15.716	15.7399	15.71	15.71	48850
2/11/2016	1:51 PM	15.72	15.73	15.71	15.72	21154
2/11/2016	1:52 PM	15.7418	15.75	15.72	15.72	67043
2/11/2016	1:53 PM	15.74	15.75	15.712	15.74	18025
2/11/2016	1:54 PM	15.71	15.74	15.71	15.74	59176
2/11/2016	1:55 PM	15.7	15.72	15.69	15.714	20534
2/11/2016	1:56 PM	15.71	15.72	15.7001	15.71	18663
2/11/2016	1:57 PM	15.72	15.72	15.7	15.71	31650
2/11/2016	1:58 PM	15.66	15.72	15.65	15.7101	107860
2/11/2016	1:59 PM	15.66	15.67	15.6536	15.661	57983
2/11/2016	2:00 PM	15.7	15.72	15.665	15.67	68484
2/11/2016	2:01 PM	15.693	15.7	15.68	15.6965	30791
2/11/2016	2:02 PM	15.68	15.71	15.6799	15.7	51914
2/11/2016	2:03 PM	15.675	15.69	15.6601	15.6864	33828
2/11/2016	2:04 PM	15.68	15.69	15.67	15.67	50148
2/11/2016	2:05 PM	15.69	15.71	15.665	15.67	87195
2/11/2016	2:06 PM	15.65	15.7	15.65	15.7	73450
2/11/2016	2:07 PM	15.71	15.7399	15.652	15.6599	150611
2/11/2016	2:08 PM	15.69	15.725	15.68	15.72	19326
2/11/2016	2:09 PM	15.7062	15.72	15.68	15.68	22573
2/11/2016	2:10 PM	15.7199	15.73	15.7	15.71	63965
2/11/2016	2:11 PM	15.71	15.71	15.7	15.71	24757
2/11/2016	2:12 PM	15.71	15.73	15.7	15.7099	85321
2/11/2016	2:13 PM	15.67	15.719	15.661	15.719	86577
2/11/2016	2:14 PM	15.658	15.68	15.63	15.67	65052
2/11/2016	2:15 PM	15.66	15.67	15.6484	15.66	34257
2/11/2016	2:16 PM	15.68	15.6801	15.66	15.66	20239
2/11/2016	2:17 PM	15.6499	15.67	15.63	15.669	60369
2/11/2016	2:18 PM	15.64	15.66	15.63	15.64	92620
2/11/2016	2:19 PM	15.61	15.645	15.61	15.64	49043
2/11/2016	2:20 PM	15.53	15.6199	15.52	15.61	392770
2/11/2016	2:21 PM	15.57	15.59	15.53	15.53	194270
2/11/2016	2:22 PM	15.5699	15.6	15.55	15.56	133540
2/11/2016	2:23 PM	15.57	15.59	15.56	15.5675	93799
2/11/2016	2:24 PM	15.5474	15.5762	15.53	15.5684	85435
2/11/2016	2:25 PM	15.52	15.54	15.5	15.54	135624
2/11/2016	2:26 PM	15.5301	15.54	15.51	15.52	60836
2/11/2016	2:27 PM	15.517	15.545	15.51	15.53	93852
2/11/2016	2:28 PM	15.4924	15.521	15.49	15.52	269538
2/11/2016	2:29 PM	15.485	15.51	15.44	15.49	337526
2/11/2016	2:30 PM	15.47	15.51	15.4608	15.49	90573
2/11/2016	2:31 PM	15.445	15.47	15.43	15.47	263803
2/11/2016	2:32 PM	15.44	15.4778	15.4	15.44	258274
2/11/2016	2:33 PM	15.4928	15.52	15.4436	15.45	132835
2/11/2016	2:34 PM	15.48	15.5	15.48	15.49	51786
2/11/2016	2:35 PM	15.46	15.4799	15.45	15.4799	113532
2/11/2016	2:36 PM	15.43	15.4699	15.42	15.46	84415
2/11/2016	2:37 PM	15.38	15.439	15.37	15.43	197634
2/11/2016	2:38 PM	15.37	15.39	15.36	15.37	170305
2/11/2016	2:39 PM	15.66	15.69	15.365	15.37	731281
2/11/2016	2:40 PM	15.785	15.8	15.67	15.68	769242
2/11/2016	2:41 PM	15.66	15.84	15.65	15.785	562476
2/11/2016	2:42 PM	15.75	15.78	15.66	15.67	318622
2/11/2016	2:43 PM	15.77	15.79	15.67	15.75	294643
2/11/2016	2:44 PM	15.7701	15.9	15.76	15.78	583722
2/11/2016	2:45 PM	15.78	15.87	15.755	15.7789	140170
2/11/2016	2:46 PM	15.78	15.8	15.72	15.77	210763
2/11/2016	2:47 PM	15.87	15.89	15.78	15.79	277211
2/11/2016	2:48 PM	15.979	15.99	15.825	15.8701	401898
2/11/2016	2:49 PM	15.9	15.98	15.9	15.9799	417883
2/11/2016	2:50 PM	15.92	15.95	15.87	15.91	318038
2/11/2016	2:51 PM	15.95	15.97	15.9	15.92	162005
2/11/2016	2:52 PM	16.08	16.1199	15.9535	15.96	560817
2/11/2016	2:53 PM	16.13	16.14	16.03	16.08	313714
2/11/2016	2:54 PM	16.09	16.21	16.08	16.14	316997
2/11/2016	2:55 PM	16.17	16.19	16.06	16.09	267934
2/11/2016	2:56 PM	16.11	16.2	16.1	16.17	233520
2/11/2016	2:57 PM	16.09	16.139	16.05	16.11	269806
2/11/2016	2:58 PM	16.125	16.1326	16.061	16.09	188762
2/11/2016	2:59 PM	16.07	16.15	16.04	16.13	167149
2/11/2016	3:00 PM	16.03	16.1	15.97	16.07	266557
2/11/2016	3:01 PM	15.9499	16.05	15.93	16.02	219671
2/11/2016	3:02 PM	15.92	15.955	15.87	15.94	369291
2/11/2016	3:03 PM	15.89	15.92	15.87	15.91	375161
2/11/2016	3:04 PM	15.99	16	15.89	15.9	222128
2/11/2016	3:05 PM	15.92	16	15.92	15.98	131884
2/11/2016	3:06 PM	15.89	15.97	15.8899	15.93	91877
2/11/2016	3:07 PM	15.9	15.955	15.88	15.9	146043
2/11/2016	3:08 PM	15.89	15.95	15.88	15.91	113193
2/11/2016	3:09 PM	15.88	15.94	15.87	15.89	123946
2/11/2016	3:10 PM	15.93	15.94	15.8401	15.875	223690
2/11/2016	3:11 PM	16.001	16.02	15.925	15.94	474267
2/11/2016	3:12 PM	15.9764	16	15.94	16	172068
2/11/2016	3:13 PM	16.05	16.06	15.97	15.98	105112
2/11/2016	3:14 PM	16.04	16.09	16.02	16.0599	250311
2/11/2016	3:15 PM	16.01	16.05	16	16.045	121286
2/11/2016	3:16 PM	15.93	16.02	15.92	16.01	182131
2/11/2016	3:17 PM	15.95	15.96	15.91	15.94	56303
2/11/2016	3:18 PM	15.97	15.98	15.93	15.95	35468
2/11/2016	3:19 PM	15.98	15.99	15.945	15.9843	58768
2/11/2016	3:20 PM	15.98	16.01	15.96	15.98	111236
2/11/2016	3:21 PM	15.95	15.98	15.925	15.97	111754
2/11/2016	3:22 PM	15.94	15.97	15.925	15.95	48266
2/11/2016	3:23 PM	16.04	16.0796	15.95	15.95	111696
2/11/2016	3:24 PM	16.04	16.0422	15.9999	16.04	114189
2/11/2016	3:25 PM	15.96	16.0401	15.96	16.04	78280
2/11/2016	3:26 PM	15.98	16	15.96	15.97	26154
2/11/2016	3:27 PM	16.05	16.06	15.97	15.98	62246
2/11/2016	3:28 PM	16.02	16.09	15.951	16.06	247363
2/11/2016	3:29 PM	16.08	16.09	15.99	16.02	111482
2/11/2016	3:30 PM	16.12	16.13	16.06	16.0699	213308
2/11/2016	3:31 PM	16.07	16.12	16.04	16.11	126701
2/11/2016	3:32 PM	16.05	16.07	16.017	16.06	147661
2/11/2016	3:33 PM	16.05	16.0899	16.02	16.05	86492
2/11/2016	3:34 PM	16.071	16.0801	16.045	16.05	77962
2/11/2016	3:35 PM	16.1	16.1	16.05	16.08	167241
2/11/2016	3:36 PM	16.1	16.1299	16.08	16.1005	313708
2/11/2016	3:37 PM	16.12	16.13	16.09	16.1	113251
2/11/2016	3:38 PM	16.19	16.2	16.1042	16.13	241390
2/11/2016	3:39 PM	16.24	16.25	16.19	16.19	173339
2/11/2016	3:40 PM	16.2599	16.27	16.215	16.2385	226247
2/11/2016	3:41 PM	16.27	16.33	16.23	16.251	275893
2/11/2016	3:42 PM	16.2801	16.2964	16.23	16.2701	118563
2/11/2016	3:43 PM	16.322	16.33	16.26	16.29	202226
2/11/2016	3:44 PM	16.325	16.36	16.305	16.32	212423
2/11/2016	3:45 PM	16.38	16.38	16.32	16.3274	156247
2/11/2016	3:46 PM	16.34	16.39	16.335	16.38	109243
2/11/2016	3:47 PM	16.24	16.361	16.2278	16.35	138046
2/11/2016	3:48 PM	16.2201	16.26	16.2	16.24	78216
2/11/2016	3:49 PM	16.24	16.24	16.21	16.23	148114
2/11/2016	3:50 PM	16.295	16.3	16.235	16.235	249082
2/11/2016	3:51 PM	16.265	16.329	16.26	16.29	109736
2/11/2016	3:52 PM	16.27	16.29	16.24	16.27	85880
2/11/2016	3:53 PM	16.2662	16.289	16.25	16.27	60595
2/11/2016	3:54 PM	16.23	16.2799	16.22	16.27	125191
2/11/2016	3:55 PM	16.16	16.25	16.15	16.24	181276
2/11/2016	3:56 PM	16.17	16.1878	16.1	16.16	163304
2/11/2016	3:57 PM	16.13	16.17	16.13	16.165	98489
2/11/2016	3:58 PM	16.15	16.17	16.11	16.14	205005
2/11/2016	3:59 PM	16.03	16.159	16.02	16.155	295908
2/11/2016	4:00 PM	15.98	16.04	15.97	16.035	382316
2/12/2016	9:31 AM	16.4642	16.5	16.4299	16.48	317276
2/12/2016	9:32 AM	16.5	16.575	16.47	16.47	334529
2/12/2016	9:33 AM	16.46	16.5	16.448	16.5	178354
2/12/2016	9:34 AM	16.499	16.5	16.46	16.46	190611
2/12/2016	9:35 AM	16.44	16.49	16.42	16.49	135427
2/12/2016	9:36 AM	16.46	16.47	16.44	16.44	98136
2/12/2016	9:37 AM	16.4199	16.48	16.411	16.46	238792
2/12/2016	9:38 AM	16.3738	16.4125	16.36	16.41	100853
2/12/2016	9:39 AM	16.36	16.3742	16.32	16.37	127218
2/12/2016	9:40 AM	16.35	16.36	16.3299	16.34	34147
2/12/2016	9:41 AM	16.3824	16.3858	16.32	16.3575	145609
2/12/2016	9:42 AM	16.38	16.42	16.37	16.38	99980
2/12/2016	9:43 AM	16.35	16.41	16.34	16.371	86391
2/12/2016	9:44 AM	16.33	16.3599	16.32	16.34	93355
2/12/2016	9:45 AM	16.27	16.35	16.27	16.34	110264
2/12/2016	9:46 AM	16.27	16.3	16.26	16.27	79308
2/12/2016	9:47 AM	16.2759	16.3	16.266	16.2708	99753
2/12/2016	9:48 AM	16.31	16.31	16.2633	16.27	55775
2/12/2016	9:49 AM	16.28	16.32	16.28	16.31	88585
2/12/2016	9:50 AM	16.26	16.28	16.2365	16.27	196490
2/12/2016	9:51 AM	16.2178	16.269	16.21	16.26	85780
2/12/2016	9:52 AM	16.24	16.26	16.215	16.2158	74176
2/12/2016	9:53 AM	16.28	16.28	16.2338	16.24	85767
2/12/2016	9:54 AM	16.31	16.31	16.2799	16.28	93660
2/12/2016	9:55 AM	16.28	16.31	16.28	16.31	54280
2/12/2016	9:56 AM	16.27	16.29	16.2636	16.29	25600
2/12/2016	9:57 AM	16.25	16.2799	16.2499	16.27	30639
2/12/2016	9:58 AM	16.21	16.25	16.2	16.25	69726
2/12/2016	9:59 AM	16.199	16.22	16.18	16.2001	83379
2/12/2016	10:00 AM	16.18	16.195	16.17	16.19	56917
2/12/2016	10:01 AM	16.1275	16.18	16.11	16.175	210211
2/12/2016	10:02 AM	16.18	16.19	16.12	16.1275	119288
2/12/2016	10:03 AM	16.18	16.19	16.16	16.18	82840
2/12/2016	10:04 AM	16.17	16.2	16.1601	16.1858	52464
2/12/2016	10:05 AM	16.21	16.21	16.14	16.17	90780
2/12/2016	10:06 AM	16.235	16.25	16.2	16.21	174311
2/12/2016	10:07 AM	16.18	16.235	16.175	16.23	106833
2/12/2016	10:08 AM	16.25	16.26	16.18	16.18	106994
2/12/2016	10:09 AM	16.23	16.26	16.22	16.2459	61157
2/12/2016	10:10 AM	16.23	16.23	16.182	16.23	80380
2/12/2016	10:11 AM	16.27	16.29	16.22	16.22	113569
2/12/2016	10:12 AM	16.26	16.29	16.26	16.2758	106153
2/12/2016	10:13 AM	16.27	16.27	16.23	16.27	87963
2/12/2016	10:14 AM	16.26	16.28	16.23	16.27	104659
2/12/2016	10:15 AM	16.2469	16.28	16.23	16.26	35675
2/12/2016	10:16 AM	16.27	16.29	16.25	16.25	55524
2/12/2016	10:17 AM	16.25	16.29	16.25	16.27	89078
2/12/2016	10:18 AM	16.24	16.2575	16.22	16.25	104343
2/12/2016	10:19 AM	16.22	16.25	16.22	16.24	46161
2/12/2016	10:20 AM	16.3108	16.32	16.22	16.22	129681
2/12/2016	10:21 AM	16.3201	16.35	16.3188	16.32	103775
2/12/2016	10:22 AM	16.33	16.35	16.32	16.33	81063
2/12/2016	10:23 AM	16.31	16.34	16.3	16.33	57352
2/12/2016	10:24 AM	16.3	16.34	16.3	16.31	85844
2/12/2016	10:25 AM	16.3	16.32	16.3	16.31	24901
2/12/2016	10:26 AM	16.33	16.34	16.3	16.3	69920
2/12/2016	10:27 AM	16.33	16.34	16.32	16.33	63442
2/12/2016	10:28 AM	16.33	16.36	16.33	16.3399	100348
2/12/2016	10:29 AM	16.3301	16.34	16.31	16.3399	68241
2/12/2016	10:30 AM	16.34	16.35	16.33	16.339	29379
2/12/2016	10:31 AM	16.35	16.36	16.33	16.338	32587
2/12/2016	10:32 AM	16.4	16.41	16.35	16.35	142244
2/12/2016	10:33 AM	16.36	16.4035	16.3599	16.4	98161
2/12/2016	10:34 AM	16.4	16.4088	16.36	16.36	92452
2/12/2016	10:35 AM	16.4	16.42	16.39	16.4	90254
2/12/2016	10:36 AM	16.3801	16.415	16.38	16.4	38556
2/12/2016	10:37 AM	16.37	16.4099	16.37	16.39	42585
2/12/2016	10:38 AM	16.338	16.3601	16.33	16.3601	60592
2/12/2016	10:39 AM	16.35	16.35	16.33	16.33	46513
2/12/2016	10:40 AM	16.35	16.36	16.33	16.355	59815
2/12/2016	10:41 AM	16.34	16.3501	16.32	16.3501	23500
2/12/2016	10:42 AM	16.34	16.34	16.32	16.33	22450
2/12/2016	10:43 AM	16.36	16.38	16.345	16.3499	31162
2/12/2016	10:44 AM	16.3301	16.365	16.33	16.365	22775
2/12/2016	10:45 AM	16.33	16.36	16.3201	16.33	45426
2/12/2016	10:46 AM	16.31	16.33	16.31	16.33	76090
2/12/2016	10:47 AM	16.36	16.36	16.3	16.31	91322
2/12/2016	10:48 AM	16.35	16.3595	16.334	16.3595	26876
2/12/2016	10:49 AM	16.34	16.36	16.33	16.35	15000
2/12/2016	10:50 AM	16.35	16.36	16.3301	16.3301	31758
2/12/2016	10:51 AM	16.39	16.4	16.36	16.36	66827
2/12/2016	10:52 AM	16.43	16.43	16.3878	16.39	122008
2/12/2016	10:53 AM	16.41	16.44	16.41	16.44	82035
2/12/2016	10:54 AM	16.41	16.4221	16.39	16.41	41053
2/12/2016	10:55 AM	16.41	16.43	16.4	16.4022	24977
2/12/2016	10:56 AM	16.43	16.44	16.413	16.413	54319
2/12/2016	10:57 AM	16.39	16.44	16.39	16.44	27223
2/12/2016	10:58 AM	16.36	16.39	16.35	16.385	72733
2/12/2016	10:59 AM	16.37	16.37	16.34	16.36	41259
2/12/2016	11:00 AM	16.379	16.39	16.37	16.37	38533
2/12/2016	11:01 AM	16.44	16.44	16.38	16.38	86418
2/12/2016	11:02 AM	16.41	16.45	16.41	16.43	23210
2/12/2016	11:03 AM	16.41	16.43	16.4001	16.41	33700
2/12/2016	11:04 AM	16.42	16.44	16.4	16.41	58225
2/12/2016	11:05 AM	16.39	16.4375	16.39	16.42	39380
2/12/2016	11:06 AM	16.41	16.41	16.38	16.39	17247
2/12/2016	11:07 AM	16.445	16.45	16.4122	16.4122	62194
2/12/2016	11:08 AM	16.4764	16.48	16.45	16.45	72590
2/12/2016	11:09 AM	16.49	16.49	16.47	16.475	22358
2/12/2016	11:10 AM	16.48	16.49	16.4601	16.49	43302
2/12/2016	11:11 AM	16.475	16.49	16.46	16.4764	18930
2/12/2016	11:12 AM	16.48	16.51	16.48	16.48	197434
2/12/2016	11:13 AM	16.49	16.5	16.47	16.48	32034
2/12/2016	11:14 AM	16.4922	16.5	16.48	16.49	69232
2/12/2016	11:15 AM	16.56	16.57	16.5	16.5	103390
2/12/2016	11:16 AM	16.621	16.635	16.57	16.57	219585
2/12/2016	11:17 AM	16.61	16.639	16.59	16.6295	111971
2/12/2016	11:18 AM	16.5899	16.61	16.5701	16.61	132212
2/12/2016	11:19 AM	16.5635	16.5836	16.5635	16.58	56795
2/12/2016	11:20 AM	16.57	16.59	16.56	16.5699	22004
2/12/2016	11:21 AM	16.59	16.61	16.57	16.57	99135
2/12/2016	11:22 AM	16.571	16.6038	16.571	16.6	18184
2/12/2016	11:23 AM	16.6058	16.61	16.58	16.58	28182
2/12/2016	11:24 AM	16.6	16.61	16.5841	16.61	40833
2/12/2016	11:25 AM	16.6	16.61	16.59	16.59	58058
2/12/2016	11:26 AM	16.6	16.61	16.5899	16.6099	30641
2/12/2016	11:27 AM	16.6115	16.613	16.6	16.6	14390
2/12/2016	11:28 AM	16.66	16.66	16.6022	16.61	59180
2/12/2016	11:29 AM	16.66	16.671	16.65	16.66	43197
2/12/2016	11:30 AM	16.67	16.68	16.65	16.665	86435
2/12/2016	11:31 AM	16.68	16.7	16.67	16.67	112938
2/12/2016	11:32 AM	16.65	16.69	16.63	16.68	49284
2/12/2016	11:33 AM	16.67	16.67	16.64	16.655	42500
2/12/2016	11:34 AM	16.67	16.68	16.6536	16.66	39483
2/12/2016	11:35 AM	16.68	16.68	16.66	16.6601	29065
2/12/2016	11:36 AM	16.67	16.69	16.67	16.67	35163
2/12/2016	11:37 AM	16.64	16.6701	16.63	16.67	69024
2/12/2016	11:38 AM	16.64	16.65	16.6389	16.64	105787
2/12/2016	11:39 AM	16.62	16.641	16.6101	16.64	50060
2/12/2016	11:40 AM	16.6001	16.6201	16.6	16.6101	62321
2/12/2016	11:41 AM	16.6159	16.63	16.6	16.61	32851
2/12/2016	11:42 AM	16.59	16.61	16.58	16.61	30208
2/12/2016	11:43 AM	16.57	16.6012	16.56	16.59	75783
2/12/2016	11:44 AM	16.591	16.61	16.57	16.57	100185
2/12/2016	11:45 AM	16.5799	16.595	16.57	16.59	43721
2/12/2016	11:46 AM	16.59	16.59	16.58	16.58	18150
2/12/2016	11:47 AM	16.59	16.6	16.585	16.59	16701
2/12/2016	11:48 AM	16.61	16.6185	16.595	16.595	47997
2/12/2016	11:49 AM	16.61	16.61	16.6	16.61	37995
2/12/2016	11:50 AM	16.59	16.61	16.59	16.6	17015
2/12/2016	11:51 AM	16.59	16.59	16.57	16.59	13264
2/12/2016	11:52 AM	16.57	16.59	16.55	16.5809	30301
2/12/2016	11:53 AM	16.56	16.5701	16.56	16.57	26326
2/12/2016	11:54 AM	16.54	16.56	16.53	16.56	55637
2/12/2016	11:55 AM	16.55	16.56	16.54	16.54	36132
2/12/2016	11:56 AM	16.5601	16.565	16.55	16.55	40804
2/12/2016	11:57 AM	16.54	16.56	16.52	16.56	53598
2/12/2016	11:58 AM	16.55	16.56	16.54	16.55	16900
2/12/2016	11:59 AM	16.54	16.56	16.535	16.5428	10291
2/12/2016	12:00 PM	16.54	16.5495	16.5201	16.545	32050
2/12/2016	12:01 PM	16.52	16.55	16.5	16.53	43566
2/12/2016	12:02 PM	16.52	16.5299	16.5001	16.52	46875
2/12/2016	12:03 PM	16.5399	16.54	16.5137	16.5199	16779
2/12/2016	12:04 PM	16.52	16.5337	16.51	16.53	43990
2/12/2016	12:05 PM	16.511	16.5137	16.5	16.51	9866
2/12/2016	12:06 PM	16.54	16.55	16.515	16.515	32125
2/12/2016	12:07 PM	16.55	16.55	16.54	16.54	8332
2/12/2016	12:08 PM	16.53	16.55	16.53	16.55	14381
2/12/2016	12:09 PM	16.5299	16.5324	16.52	16.529	13981
2/12/2016	12:10 PM	16.51	16.53	16.5	16.525	35241
2/12/2016	12:11 PM	16.53	16.53	16.4901	16.51	39767
2/12/2016	12:12 PM	16.515	16.53	16.5	16.53	9502
2/12/2016	12:13 PM	16.54	16.55	16.51	16.51	34400
2/12/2016	12:14 PM	16.52	16.537	16.52	16.53	12700
2/12/2016	12:15 PM	16.54	16.545	16.53	16.53	14700
2/12/2016	12:16 PM	16.5	16.544	16.4935	16.544	141457
2/12/2016	12:17 PM	16.52	16.53	16.4801	16.5	15087
2/12/2016	12:18 PM	16.53	16.53	16.51	16.5299	47342
2/12/2016	12:19 PM	16.51	16.53	16.501	16.53	7200
2/12/2016	12:20 PM	16.5	16.52	16.5	16.51	17400
2/12/2016	12:21 PM	16.51	16.51	16.5	16.51	23875
2/12/2016	12:22 PM	16.53	16.557	16.51	16.51	31650
2/12/2016	12:23 PM	16.52	16.53	16.5099	16.53	21460
2/12/2016	12:24 PM	16.5399	16.5499	16.5199	16.52	11100
2/12/2016	12:25 PM	16.529	16.54	16.5189	16.5338	41535
2/12/2016	12:26 PM	16.53	16.54	16.52	16.53	15851
2/12/2016	12:27 PM	16.5516	16.58	16.53	16.535	90509
2/12/2016	12:28 PM	16.59	16.6	16.5599	16.56	48510
2/12/2016	12:29 PM	16.57	16.6	16.57	16.6	23400
2/12/2016	12:30 PM	16.58	16.5838	16.56	16.58	20797
2/12/2016	12:31 PM	16.56	16.57	16.55	16.57	38856
2/12/2016	12:32 PM	16.54	16.57	16.5201	16.57	31300
2/12/2016	12:33 PM	16.54	16.55	16.53	16.54	31400
2/12/2016	12:34 PM	16.54	16.55	16.53	16.53	8265
2/12/2016	12:35 PM	16.54	16.548	16.53	16.5341	9890
2/12/2016	12:36 PM	16.5243	16.55	16.52	16.54	51046
2/12/2016	12:37 PM	16.53	16.53	16.5099	16.52	26011
2/12/2016	12:38 PM	16.55	16.55	16.53	16.53	26977
2/12/2016	12:39 PM	16.54	16.555	16.5301	16.55	8800
2/12/2016	12:40 PM	16.575	16.575	16.54	16.54	26504
2/12/2016	12:41 PM	16.5759	16.58	16.56	16.575	56972
2/12/2016	12:42 PM	16.58	16.58	16.56	16.57	21580
2/12/2016	12:43 PM	16.58	16.58	16.58	16.58	5553
2/12/2016	12:44 PM	16.59	16.59	16.58	16.58	7350
2/12/2016	12:45 PM	16.609	16.61	16.59	16.59	27893
2/12/2016	12:46 PM	16.585	16.61	16.58	16.61	43100
2/12/2016	12:47 PM	16.59	16.6	16.585	16.59	31241
2/12/2016	12:48 PM	16.6	16.6	16.59	16.59	8040
2/12/2016	12:49 PM	16.59	16.6001	16.5862	16.6	16000
2/12/2016	12:50 PM	16.5726	16.5903	16.56	16.59	46247
2/12/2016	12:51 PM	16.58	16.58	16.57	16.57	15900
2/12/2016	12:52 PM	16.56	16.5701	16.56	16.57	50401
2/12/2016	12:53 PM	16.58	16.58	16.55	16.56	20412
2/12/2016	12:54 PM	16.6	16.6	16.58	16.58	22050
2/12/2016	12:55 PM	16.62	16.63	16.6	16.6	13088
2/12/2016	12:56 PM	16.62	16.63	16.6101	16.6293	13025
2/12/2016	12:57 PM	16.61	16.6299	16.61	16.6299	23759
2/12/2016	12:58 PM	16.59	16.6	16.58	16.6	8100
2/12/2016	12:59 PM	16.59	16.59	16.57	16.5801	19350
2/12/2016	1:00 PM	16.57	16.59	16.565	16.5801	12773
2/12/2016	1:01 PM	16.5401	16.56	16.54	16.56	18628
2/12/2016	1:02 PM	16.59	16.59	16.5485	16.5485	20950
2/12/2016	1:03 PM	16.57	16.58	16.55	16.58	18100
2/12/2016	1:04 PM	16.57	16.58	16.56	16.57	7490
2/12/2016	1:05 PM	16.57	16.5741	16.56	16.57	14150
2/12/2016	1:06 PM	16.55	16.56	16.5499	16.56	40230
2/12/2016	1:07 PM	16.52	16.5595	16.52	16.5595	80923
2/12/2016	1:08 PM	16.49	16.53	16.49	16.53	129387
2/12/2016	1:09 PM	16.47	16.501	16.47	16.49	126815
2/12/2016	1:10 PM	16.51	16.5124	16.48	16.48	43405
2/12/2016	1:11 PM	16.4722	16.5	16.4722	16.5	29117
2/12/2016	1:12 PM	16.52	16.525	16.47	16.47	55976
2/12/2016	1:13 PM	16.5101	16.53	16.51	16.52	33269
2/12/2016	1:14 PM	16.501	16.52	16.49	16.52	29569
2/12/2016	1:15 PM	16.5001	16.514	16.5	16.51	28252
2/12/2016	1:16 PM	16.49	16.5	16.49	16.5	24900
2/12/2016	1:17 PM	16.471	16.4882	16.45	16.4882	107175
2/12/2016	1:18 PM	16.49	16.5	16.47	16.47	21690
2/12/2016	1:19 PM	16.475	16.51	16.475	16.49	18610
2/12/2016	1:20 PM	16.45	16.4801	16.45	16.48	32876
2/12/2016	1:21 PM	16.4622	16.4799	16.46	16.46	14268
2/12/2016	1:22 PM	16.46	16.4787	16.45	16.46	32093
2/12/2016	1:23 PM	16.46	16.46	16.45	16.46	10900
2/12/2016	1:24 PM	16.445	16.4585	16.43	16.4585	29075
2/12/2016	1:25 PM	16.425	16.44	16.42	16.4343	50170
2/12/2016	1:26 PM	16.46	16.46	16.4201	16.4201	21033
2/12/2016	1:27 PM	16.4562	16.4635	16.44	16.45	37618
2/12/2016	1:28 PM	16.45	16.47	16.45	16.45	35646
2/12/2016	1:29 PM	16.47	16.47	16.44	16.45	3550
2/12/2016	1:30 PM	16.47	16.48	16.4565	16.46	27400
2/12/2016	1:31 PM	16.49	16.49	16.46	16.47	47950
2/12/2016	1:32 PM	16.46	16.49	16.46	16.49	43640
2/12/2016	1:33 PM	16.4301	16.46	16.43	16.46	20125
2/12/2016	1:34 PM	16.45	16.45	16.43	16.44	13800
2/12/2016	1:35 PM	16.47	16.4799	16.45	16.45	32482
2/12/2016	1:36 PM	16.45	16.4732	16.45	16.47	18200
2/12/2016	1:37 PM	16.44	16.45	16.44	16.44	18109
2/12/2016	1:38 PM	16.4698	16.48	16.44	16.44	67515
2/12/2016	1:39 PM	16.44	16.47	16.42	16.47	39451
2/12/2016	1:40 PM	16.43	16.44	16.42	16.44	15296
2/12/2016	1:41 PM	16.413	16.44	16.4	16.43	62393
2/12/2016	1:42 PM	16.41	16.41	16.39	16.41	41907
2/12/2016	1:43 PM	16.43	16.4311	16.4	16.4	28739
2/12/2016	1:44 PM	16.45	16.45	16.43	16.43	10615
2/12/2016	1:45 PM	16.44	16.4599	16.44	16.44	26400
2/12/2016	1:46 PM	16.47	16.47	16.45	16.45	73954
2/12/2016	1:47 PM	16.47	16.48	16.46	16.47	47580
2/12/2016	1:48 PM	16.46	16.47	16.46	16.47	18082
2/12/2016	1:49 PM	16.5	16.5	16.47	16.47	56870
2/12/2016	1:50 PM	16.5301	16.54	16.5	16.5	48091
2/12/2016	1:51 PM	16.5185	16.54	16.513	16.539	41348
2/12/2016	1:52 PM	16.52	16.53	16.51	16.51	17350
2/12/2016	1:53 PM	16.52	16.53	16.52	16.53	7830
2/12/2016	1:54 PM	16.53	16.54	16.51	16.52	38753
2/12/2016	1:55 PM	16.51	16.535	16.5	16.535	23753
2/12/2016	1:56 PM	16.52	16.54	16.51	16.52	11800
2/12/2016	1:57 PM	16.5	16.52	16.49	16.52	64010
2/12/2016	1:58 PM	16.49	16.52	16.49	16.5	52027
2/12/2016	1:59 PM	16.49	16.4907	16.49	16.49	12900
2/12/2016	2:00 PM	16.49	16.5	16.49	16.5	10901
2/12/2016	2:01 PM	16.5	16.5	16.49	16.5	57141
2/12/2016	2:02 PM	16.4922	16.503	16.4922	16.5	21000
2/12/2016	2:03 PM	16.49	16.5	16.48	16.5	28229
2/12/2016	2:04 PM	16.527	16.527	16.4901	16.497	27150
2/12/2016	2:05 PM	16.52	16.54	16.515	16.53	13406
2/12/2016	2:06 PM	16.52	16.52	16.515	16.52	2000
2/12/2016	2:07 PM	16.53	16.53	16.51	16.52	12000
2/12/2016	2:08 PM	16.54	16.54	16.51	16.52	12900
2/12/2016	2:09 PM	16.57	16.58	16.55	16.55	50011
2/12/2016	2:10 PM	16.593	16.62	16.5699	16.5699	102249
2/12/2016	2:11 PM	16.59	16.62	16.59	16.6	34427
2/12/2016	2:12 PM	16.62	16.62	16.59	16.59	28598
2/12/2016	2:13 PM	16.59	16.62	16.58	16.62	81528
2/12/2016	2:14 PM	16.62	16.62	16.58	16.59	30650
2/12/2016	2:15 PM	16.63	16.64	16.6199	16.62	58523
2/12/2016	2:16 PM	16.633	16.64	16.6101	16.62	48362
2/12/2016	2:17 PM	16.65	16.69	16.64	16.64	213597
2/12/2016	2:18 PM	16.63	16.6595	16.61	16.65	122862
2/12/2016	2:19 PM	16.62	16.6238	16.605	16.6238	24800
2/12/2016	2:20 PM	16.61	16.62	16.595	16.62	59441
2/12/2016	2:21 PM	16.59	16.63	16.59	16.605	25346
2/12/2016	2:22 PM	16.62	16.62	16.59	16.59	34647
2/12/2016	2:23 PM	16.61	16.62	16.61	16.62	5500
2/12/2016	2:24 PM	16.62	16.63	16.61	16.61	8100
2/12/2016	2:25 PM	16.6301	16.6301	16.61	16.61	13050
2/12/2016	2:26 PM	16.64	16.64	16.615	16.633	54840
2/12/2016	2:27 PM	16.66	16.66	16.63	16.64	32450
2/12/2016	2:28 PM	16.68	16.68	16.65	16.655	95187
2/12/2016	2:29 PM	16.685	16.7	16.6701	16.689	91440
2/12/2016	2:30 PM	16.675	16.6901	16.67	16.6898	52610
2/12/2016	2:31 PM	16.67	16.6999	16.67	16.681	17754
2/12/2016	2:32 PM	16.68	16.685	16.67	16.67	18014
2/12/2016	2:33 PM	16.67	16.69	16.66	16.68	76286
2/12/2016	2:34 PM	16.645	16.68	16.6301	16.67	88118
2/12/2016	2:35 PM	16.65	16.66	16.645	16.65	57700
2/12/2016	2:36 PM	16.651	16.66	16.645	16.65	19430
2/12/2016	2:37 PM	16.65	16.6601	16.64	16.65	47024
2/12/2016	2:38 PM	16.6306	16.65	16.63	16.65	24686
2/12/2016	2:39 PM	16.651	16.6599	16.64	16.64	13896
2/12/2016	2:40 PM	16.65	16.66	16.6322	16.65	16710
2/12/2016	2:41 PM	16.64	16.65	16.6399	16.65	26769
2/12/2016	2:42 PM	16.65	16.65	16.64	16.64	21381
2/12/2016	2:43 PM	16.66	16.6625	16.639	16.64	56478
2/12/2016	2:44 PM	16.6611	16.6622	16.66	16.66	15267
2/12/2016	2:45 PM	16.695	16.7	16.66	16.66	60072
2/12/2016	2:46 PM	16.68	16.71	16.68	16.69	111596
2/12/2016	2:47 PM	16.66	16.688	16.655	16.68	73803
2/12/2016	2:48 PM	16.68	16.69	16.65	16.66	47174
2/12/2016	2:49 PM	16.6601	16.69	16.6601	16.68	22335
2/12/2016	2:50 PM	16.6615	16.6799	16.66	16.67	7805
2/12/2016	2:51 PM	16.68	16.69	16.665	16.67	24440
2/12/2016	2:52 PM	16.67	16.68	16.67	16.68	39177
2/12/2016	2:53 PM	16.694	16.7	16.68	16.68	29126
2/12/2016	2:54 PM	16.68	16.7	16.68	16.69	86378
2/12/2016	2:55 PM	16.68	16.69	16.67	16.69	30900
2/12/2016	2:56 PM	16.675	16.68	16.66	16.67	23795
2/12/2016	2:57 PM	16.68	16.69	16.67	16.68	35551
2/12/2016	2:58 PM	16.66	16.68	16.65	16.68	35963
2/12/2016	2:59 PM	16.64	16.66	16.64	16.66	31500
2/12/2016	3:00 PM	16.63	16.65	16.63	16.64	122600
2/12/2016	3:01 PM	16.65	16.65	16.62	16.63	27789
2/12/2016	3:02 PM	16.64	16.65	16.63	16.65	55790
2/12/2016	3:03 PM	16.61	16.64	16.6	16.64	22292
2/12/2016	3:04 PM	16.605	16.61	16.59	16.61	25910
2/12/2016	3:05 PM	16.6201	16.63	16.61	16.61	35533
2/12/2016	3:06 PM	16.66	16.67	16.6189	16.62	48532
2/12/2016	3:07 PM	16.63	16.65	16.6201	16.65	35300
2/12/2016	3:08 PM	16.6	16.63	16.6	16.63	52669
2/12/2016	3:09 PM	16.6	16.62	16.6	16.6089	35536
2/12/2016	3:10 PM	16.615	16.62	16.61	16.61	18380
2/12/2016	3:11 PM	16.64	16.64	16.62	16.62	9000
2/12/2016	3:12 PM	16.65	16.65	16.63	16.65	25011
2/12/2016	3:13 PM	16.65	16.67	16.64	16.66	40905
2/12/2016	3:14 PM	16.64	16.65	16.64	16.65	15107
2/12/2016	3:15 PM	16.65	16.65	16.64	16.65	8000
2/12/2016	3:16 PM	16.65	16.66	16.6421	16.65	74411
2/12/2016	3:17 PM	16.66	16.665	16.65	16.66	46525
2/12/2016	3:18 PM	16.67	16.68	16.66	16.6678	29950
2/12/2016	3:19 PM	16.68	16.68	16.67	16.67	37504
2/12/2016	3:20 PM	16.69	16.69	16.68	16.68	34810
2/12/2016	3:21 PM	16.6905	16.7	16.68	16.68	50071
2/12/2016	3:22 PM	16.68	16.695	16.675	16.69	15410
2/12/2016	3:23 PM	16.67	16.685	16.661	16.68	101650
2/12/2016	3:24 PM	16.69	16.6901	16.67	16.67	32150
2/12/2016	3:25 PM	16.68	16.7	16.67	16.685	34212
2/12/2016	3:26 PM	16.66	16.69	16.655	16.68	56719
2/12/2016	3:27 PM	16.6549	16.6549	16.64	16.6501	36904
2/12/2016	3:28 PM	16.653	16.6601	16.65	16.66	15812
2/12/2016	3:29 PM	16.66	16.67	16.651	16.66	59088
2/12/2016	3:30 PM	16.72	16.72	16.655	16.66	201227
2/12/2016	3:31 PM	16.6901	16.715	16.675	16.715	70737
2/12/2016	3:32 PM	16.68	16.6999	16.67	16.6999	35973
2/12/2016	3:33 PM	16.67	16.6995	16.67	16.68	32500
2/12/2016	3:34 PM	16.66	16.67	16.64	16.67	76034
2/12/2016	3:35 PM	16.64	16.66	16.63	16.66	99189
2/12/2016	3:36 PM	16.64	16.66	16.64	16.645	29764
2/12/2016	3:37 PM	16.653	16.66	16.63	16.64	48254
2/12/2016	3:38 PM	16.65	16.66	16.6301	16.6505	14700
2/12/2016	3:39 PM	16.635	16.65	16.615	16.645	38022
2/12/2016	3:40 PM	16.62	16.64	16.615	16.635	59298
2/12/2016	3:41 PM	16.64	16.64	16.615	16.62	29950
2/12/2016	3:42 PM	16.62	16.64	16.615	16.635	26817
2/12/2016	3:43 PM	16.64	16.64	16.6001	16.6135	49892
2/12/2016	3:44 PM	16.66	16.67	16.63	16.633	76636
2/12/2016	3:45 PM	16.66	16.67	16.6539	16.66	27173
2/12/2016	3:46 PM	16.6701	16.675	16.655	16.67	61870
2/12/2016	3:47 PM	16.675	16.69	16.665	16.67	50848
2/12/2016	3:48 PM	16.669	16.68	16.66	16.68	39415
2/12/2016	3:49 PM	16.65	16.66	16.64	16.66	84270
2/12/2016	3:50 PM	16.66	16.66	16.64	16.64	49632
2/12/2016	3:51 PM	16.63	16.66	16.63	16.66	44037
2/12/2016	3:52 PM	16.6	16.64	16.5901	16.63	78775
2/12/2016	3:53 PM	16.6	16.61	16.58	16.605	137186
2/12/2016	3:54 PM	16.62	16.63	16.5939	16.6	130498
2/12/2016	3:55 PM	16.63	16.64	16.62	16.63	82045
2/12/2016	3:56 PM	16.62	16.6332	16.6	16.63	44794
2/12/2016	3:57 PM	16.66	16.66	16.62	16.625	79294
2/12/2016	3:58 PM	16.65	16.66	16.65	16.65	119827
2/12/2016	3:59 PM	16.6501	16.66	16.64	16.655	102120
2/12/2016	4:00 PM	16.68	16.68	16.64	16.655	427667
2/16/2016	9:31 AM	17.23	17.265	17.22	17.2389	186504
2/16/2016	9:32 AM	17.21	17.24	17.1988	17.24	202888
2/16/2016	9:33 AM	17.16	17.22	17.15	17.2	112413
2/16/2016	9:34 AM	17.13	17.17	17.11	17.16	118408
2/16/2016	9:35 AM	17.13	17.15	17.1	17.13	81541
2/16/2016	9:36 AM	17.14	17.19	17.13	17.15	160408
2/16/2016	9:37 AM	17.14	17.15	17.12	17.1484	55199
2/16/2016	9:38 AM	17.15	17.16	17.12	17.15	39069
2/16/2016	9:39 AM	17.14	17.16	17.13	17.16	39993
2/16/2016	9:40 AM	17.12	17.15	17.12	17.13	118451
2/16/2016	9:41 AM	17.11	17.14	17.1064	17.1259	109675
2/16/2016	9:42 AM	17.1	17.12	17.1	17.12	55640
2/16/2016	9:43 AM	17.16	17.16	17.11	17.11	60123
2/16/2016	9:44 AM	17.16	17.1701	17.15	17.17	52182
2/16/2016	9:45 AM	17.18	17.1878	17.16	17.17	153755
2/16/2016	9:46 AM	17.1958	17.21	17.17	17.18	125179
2/16/2016	9:47 AM	17.18	17.1999	17.1615	17.1953	132389
2/16/2016	9:48 AM	17.11	17.19	17.11	17.18	174389
2/16/2016	9:49 AM	17.0901	17.12	17.09	17.12	103766
2/16/2016	9:50 AM	17.09	17.11	17.05	17.0999	77961
2/16/2016	9:51 AM	17.0299	17.0899	17.0299	17.0899	119875
2/16/2016	9:52 AM	17.07	17.09	17.02	17.029	64214
2/16/2016	9:53 AM	17.04	17.08	17.02	17.08	74663
2/16/2016	9:54 AM	17.03	17.05	17.02	17.04	42114
2/16/2016	9:55 AM	17.05	17.075	17.03	17.039	48708
2/16/2016	9:56 AM	17.05	17.08	17.05	17.05	42059
2/16/2016	9:57 AM	17.04	17.06	17.03	17.0578	85957
2/16/2016	9:58 AM	17.086	17.09	17.03	17.04	64610
2/16/2016	9:59 AM	17.1	17.11	17.0742	17.08	64193
2/16/2016	10:00 AM	17.08	17.11	17.08	17.09	64943
2/16/2016	10:01 AM	17.09	17.1	17.06	17.0772	45254
2/16/2016	10:02 AM	17.09	17.1125	17.075	17.1	32987
2/16/2016	10:03 AM	17.1	17.12	17.07	17.1	64385
2/16/2016	10:04 AM	17.021	17.1	17.02	17.09	69789
2/16/2016	10:05 AM	17.01	17.03	17	17.02	145816
2/16/2016	10:06 AM	17.019	17.02	16.98	17.003	136703
2/16/2016	10:07 AM	16.99	17.01	16.99	17.01	47266
2/16/2016	10:08 AM	17.01	17.02	16.99	16.9901	179365
2/16/2016	10:09 AM	16.99	17.01	16.9842	17.005	33731
2/16/2016	10:10 AM	17.003	17.0101	16.98	16.9801	44904
2/16/2016	10:11 AM	17	17.0172	16.99	17.0025	124207
2/16/2016	10:12 AM	17.0201	17.03	16.9764	17	64430
2/16/2016	10:13 AM	17.0433	17.06	17.0178	17.03	30164
2/16/2016	10:14 AM	17.04	17.06	17.04	17.05	48519
2/16/2016	10:15 AM	17.0601	17.08	17.04	17.0499	40185
2/16/2016	10:16 AM	17.07	17.07	17.05	17.06	27278
2/16/2016	10:17 AM	17.1	17.1059	17.0601	17.0601	58721
2/16/2016	10:18 AM	17.11	17.12	17.08	17.1	118674
2/16/2016	10:19 AM	17.08	17.11	17.07	17.11	34896
2/16/2016	10:20 AM	17.0662	17.095	17.06	17.08	30747
2/16/2016	10:21 AM	17.07	17.07	17.04	17.07	88719
2/16/2016	10:22 AM	17.09	17.1	17.0611	17.0611	39177
2/16/2016	10:23 AM	17.06	17.093	17.06	17.093	28298
2/16/2016	10:24 AM	17.08	17.0901	17.0658	17.0658	32455
2/16/2016	10:25 AM	17.08	17.1	17.07	17.09	59095
2/16/2016	10:26 AM	17.04	17.07	17.03	17.07	27497
2/16/2016	10:27 AM	17.03	17.04	17.0201	17.04	38432
2/16/2016	10:28 AM	17.0741	17.08	17.0201	17.03	84347
2/16/2016	10:29 AM	17.089	17.09	17.06	17.07	38253
2/16/2016	10:30 AM	17.0999	17.0999	17.07	17.09	43128
2/16/2016	10:31 AM	17.06	17.12	17.05	17.1	87547
2/16/2016	10:32 AM	17.08	17.09	17.05	17.0522	74405
2/16/2016	10:33 AM	17.07	17.09	17.06	17.07	33235
2/16/2016	10:34 AM	17.08	17.1	17.06	17.07	121481
2/16/2016	10:35 AM	17.14	17.15	17.09	17.09	120185
2/16/2016	10:36 AM	17.15	17.15	17.13	17.14	47078
2/16/2016	10:37 AM	17.13	17.16	17.12	17.15	45212
2/16/2016	10:38 AM	17.12	17.13	17.11	17.12	17547
2/16/2016	10:39 AM	17.12	17.15	17.11	17.12	29011
2/16/2016	10:40 AM	17.14	17.15	17.11	17.12	20600
2/16/2016	10:41 AM	17.16	17.16	17.13	17.14	56951
2/16/2016	10:42 AM	17.18	17.185	17.1564	17.16	60189
2/16/2016	10:43 AM	17.16	17.19	17.15	17.18	45213
2/16/2016	10:44 AM	17.14	17.1533	17.13	17.1533	11800
2/16/2016	10:45 AM	17.18	17.18	17.14	17.14	33819
2/16/2016	10:46 AM	17.19	17.19	17.17	17.18	44730
2/16/2016	10:47 AM	17.17	17.19	17.17	17.19	34851
2/16/2016	10:48 AM	17.1871	17.2	17.1765	17.18	40685
2/16/2016	10:49 AM	17.18	17.2	17.17	17.2	39769
2/16/2016	10:50 AM	17.175	17.19	17.175	17.18	19340
2/16/2016	10:51 AM	17.1612	17.185	17.16	17.18	46310
2/16/2016	10:52 AM	17.18	17.188	17.16	17.16	18710
2/16/2016	10:53 AM	17.17	17.19	17.17	17.18	24700
2/16/2016	10:54 AM	17.14	17.17	17.14	17.17	45577
2/16/2016	10:55 AM	17.145	17.16	17.14	17.14	11400
2/16/2016	10:56 AM	17.16	17.17	17.15	17.15	9000
2/16/2016	10:57 AM	17.17	17.18	17.16	17.16	12545
2/16/2016	10:58 AM	17.14	17.16	17.1375	17.16	33730
2/16/2016	10:59 AM	17.17	17.17	17.14	17.14	19677
2/16/2016	11:00 AM	17.169	17.18	17.16	17.1699	25972
2/16/2016	11:01 AM	17.21	17.22	17.17	17.17	73835
2/16/2016	11:02 AM	17.2253	17.23	17.2	17.2025	86266
2/16/2016	11:03 AM	17.2099	17.23	17.2099	17.2201	64575
2/16/2016	11:04 AM	17.2	17.2199	17.2	17.21	20774
2/16/2016	11:05 AM	17.21	17.22	17.2	17.2	37600
2/16/2016	11:06 AM	17.115	17.2	17.11	17.2	167771
2/16/2016	11:07 AM	17.1115	17.1499	17.11	17.12	100331
2/16/2016	11:08 AM	17.1282	17.14	17.11	17.11	191697
2/16/2016	11:09 AM	17.114	17.13	17.114	17.12	31045
2/16/2016	11:10 AM	17.12	17.14	17.1	17.11	37305
2/16/2016	11:11 AM	17.09	17.12	17.08	17.12	38625
2/16/2016	11:12 AM	17.095	17.11	17.07	17.09	123389
2/16/2016	11:13 AM	17.1299	17.137	17.1	17.11	21550
2/16/2016	11:14 AM	17.13	17.13	17.11	17.1299	17400
2/16/2016	11:15 AM	17.13	17.13	17.11	17.12	17840
2/16/2016	11:16 AM	17.13	17.15	17.1299	17.13	19600
2/16/2016	11:17 AM	17.12	17.1385	17.1	17.1385	43507
2/16/2016	11:18 AM	17.13	17.14	17.11	17.12	91193
2/16/2016	11:19 AM	17.15	17.16	17.13	17.13	85686
2/16/2016	11:20 AM	17.17	17.17	17.14	17.14	32700
2/16/2016	11:21 AM	17.18	17.18	17.16	17.17	103636
2/16/2016	11:22 AM	17.1901	17.2	17.19	17.19	24273
2/16/2016	11:23 AM	17.18	17.2	17.18	17.2	21286
2/16/2016	11:24 AM	17.1875	17.19	17.17	17.17	17400
2/16/2016	11:25 AM	17.18	17.195	17.1689	17.185	39200
2/16/2016	11:26 AM	17.2	17.21	17.18	17.19	66722
2/16/2016	11:27 AM	17.19	17.2	17.19	17.1985	18000
2/16/2016	11:28 AM	17.22	17.22	17.192	17.1992	43148
2/16/2016	11:29 AM	17.2	17.22	17.19	17.21	20100
2/16/2016	11:30 AM	17.21	17.22	17.2	17.2	34900
2/16/2016	11:31 AM	17.22	17.227	17.21	17.22	37250
2/16/2016	11:32 AM	17.28	17.28	17.219	17.219	146615
2/16/2016	11:33 AM	17.27	17.29	17.27	17.28	46837
2/16/2016	11:34 AM	17.2649	17.28	17.26	17.2759	36999
2/16/2016	11:35 AM	17.28	17.2801	17.26	17.27	24912
2/16/2016	11:36 AM	17.27	17.29	17.2601	17.28	34526
2/16/2016	11:37 AM	17.28	17.2899	17.2699	17.28	19135
2/16/2016	11:38 AM	17.3	17.3	17.26	17.28	29600
2/16/2016	11:39 AM	17.31	17.3101	17.291	17.3	48154
2/16/2016	11:40 AM	17.323	17.33	17.31	17.31	48930
2/16/2016	11:41 AM	17.29	17.33	17.29	17.329	45529
2/16/2016	11:42 AM	17.3111	17.32	17.29	17.29	29748
2/16/2016	11:43 AM	17.32	17.32	17.31	17.32	31030
2/16/2016	11:44 AM	17.33	17.33	17.31	17.3101	40267
2/16/2016	11:45 AM	17.3299	17.34	17.3168	17.33	78407
2/16/2016	11:46 AM	17.3201	17.33	17.32	17.3299	3500
2/16/2016	11:47 AM	17.32	17.335	17.32	17.33	28938
2/16/2016	11:48 AM	17.32	17.33	17.31	17.32	52860
2/16/2016	11:49 AM	17.3251	17.3378	17.32	17.32	27098
2/16/2016	11:50 AM	17.33	17.34	17.32	17.33	16373
2/16/2016	11:51 AM	17.33	17.36	17.3242	17.34	63650
2/16/2016	11:52 AM	17.3181	17.33	17.3	17.33	32600
2/16/2016	11:53 AM	17.33	17.34	17.32	17.32	28550
2/16/2016	11:54 AM	17.35	17.36	17.3232	17.3232	31229
2/16/2016	11:55 AM	17.35	17.36	17.35	17.3532	63213
2/16/2016	11:56 AM	17.36	17.37	17.35	17.35	77983
2/16/2016	11:57 AM	17.37	17.38	17.363	17.37	36700
2/16/2016	11:58 AM	17.3659	17.38	17.36	17.37	22700
2/16/2016	11:59 AM	17.38	17.38	17.36	17.36	27134
2/16/2016	12:00 PM	17.38	17.395	17.373	17.38	28116
2/16/2016	12:01 PM	17.36	17.399	17.36	17.39	34150
2/16/2016	12:02 PM	17.3755	17.39	17.36	17.361	112650
2/16/2016	12:03 PM	17.43	17.435	17.37	17.378	165519
2/16/2016	12:04 PM	17.4	17.43	17.39	17.43	54378
2/16/2016	12:05 PM	17.3801	17.41	17.38	17.4	33122
2/16/2016	12:06 PM	17.37	17.4	17.37	17.39	27250
2/16/2016	12:07 PM	17.36	17.37	17.36	17.37	12300
2/16/2016	12:08 PM	17.3601	17.38	17.36	17.3641	10900
2/16/2016	12:09 PM	17.3401	17.365	17.33	17.365	78295
2/16/2016	12:10 PM	17.34	17.3424	17.33	17.3424	57030
2/16/2016	12:11 PM	17.34	17.36	17.32	17.35	46070
2/16/2016	12:12 PM	17.35	17.36	17.3301	17.3301	36150
2/16/2016	12:13 PM	17.33	17.3406	17.33	17.34	4420
2/16/2016	12:14 PM	17.315	17.34	17.315	17.33	9200
2/16/2016	12:15 PM	17.32	17.33	17.311	17.311	6100
2/16/2016	12:16 PM	17.34	17.35	17.3201	17.3201	27200
2/16/2016	12:17 PM	17.35	17.35	17.33	17.34	20204
2/16/2016	12:18 PM	17.36	17.38	17.35	17.3542	55095
2/16/2016	12:19 PM	17.33	17.3699	17.33	17.3699	30758
2/16/2016	12:20 PM	17.3318	17.35	17.33	17.335	6950
2/16/2016	12:21 PM	17.34	17.35	17.33	17.3318	17850
2/16/2016	12:22 PM	17.33	17.35	17.33	17.35	16661
2/16/2016	12:23 PM	17.33	17.34	17.32	17.33	17400
2/16/2016	12:24 PM	17.35	17.35	17.32	17.3244	19450
2/16/2016	12:25 PM	17.35	17.3599	17.35	17.35	19250
2/16/2016	12:26 PM	17.35	17.36	17.35	17.35	5375
2/16/2016	12:27 PM	17.34	17.35	17.3301	17.349	9700
2/16/2016	12:28 PM	17.35	17.3578	17.34	17.34	7804
2/16/2016	12:29 PM	17.3689	17.38	17.341	17.35	12500
2/16/2016	12:30 PM	17.36	17.37	17.344	17.3668	12950
2/16/2016	12:31 PM	17.37	17.37	17.355	17.36	27359
2/16/2016	12:32 PM	17.37	17.37	17.36	17.37	5650
2/16/2016	12:33 PM	17.3501	17.3699	17.3301	17.362	41550
2/16/2016	12:34 PM	17.35	17.36	17.34	17.34	8600
2/16/2016	12:35 PM	17.3301	17.35	17.33	17.35	13446
2/16/2016	12:36 PM	17.34	17.36	17.33	17.334	20052
2/16/2016	12:37 PM	17.3422	17.35	17.34	17.34	9250
2/16/2016	12:38 PM	17.33	17.35	17.33	17.34	8485
2/16/2016	12:39 PM	17.32	17.331	17.3101	17.331	33046
2/16/2016	12:40 PM	17.33	17.33	17.311	17.32	7600
2/16/2016	12:41 PM	17.3035	17.33	17.3	17.32	12380
2/16/2016	12:42 PM	17.3	17.31	17.3	17.31	10100
2/16/2016	12:43 PM	17.29	17.301	17.285	17.301	17937
2/16/2016	12:44 PM	17.309	17.3178	17.29	17.29	13094
2/16/2016	12:45 PM	17.29	17.32	17.29	17.3075	30000
2/16/2016	12:46 PM	17.297	17.3	17.29	17.3	10100
2/16/2016	12:47 PM	17.32	17.325	17.3	17.3	7900
2/16/2016	12:48 PM	17.33	17.3362	17.325	17.33	5275
2/16/2016	12:49 PM	17.34	17.34	17.33	17.33	3754
2/16/2016	12:50 PM	17.34	17.34	17.33	17.33	1800
2/16/2016	12:51 PM	17.325	17.33	17.32	17.33	4400
2/16/2016	12:52 PM	17.3399	17.34	17.3281	17.33	5500
2/16/2016	12:53 PM	17.34	17.34	17.3201	17.33	8400
2/16/2016	12:54 PM	17.365	17.37	17.34	17.34	19130
2/16/2016	12:55 PM	17.4	17.4	17.366	17.37	49654
2/16/2016	12:56 PM	17.4	17.4	17.38	17.3922	20500
2/16/2016	12:57 PM	17.4	17.42	17.39	17.4	40240
2/16/2016	12:58 PM	17.4	17.4	17.394	17.4	9926
2/16/2016	12:59 PM	17.375	17.41	17.375	17.4	23055
2/16/2016	1:00 PM	17.4	17.41	17.38	17.38	23115
2/16/2016	1:01 PM	17.405	17.41	17.39	17.4	6700
2/16/2016	1:02 PM	17.4071	17.42	17.4	17.41	24377
2/16/2016	1:03 PM	17.41	17.41	17.4	17.41	14221
2/16/2016	1:04 PM	17.43	17.43	17.41	17.41	52620
2/16/2016	1:05 PM	17.43	17.4301	17.42	17.4301	37007
2/16/2016	1:06 PM	17.45	17.45	17.39	17.42	209872
2/16/2016	1:07 PM	17.44	17.46	17.4399	17.4595	70815
2/16/2016	1:08 PM	17.4224	17.44	17.41	17.44	45007
2/16/2016	1:09 PM	17.4283	17.43	17.41	17.425	82000
2/16/2016	1:10 PM	17.4399	17.4399	17.42	17.42	12250
2/16/2016	1:11 PM	17.44	17.47	17.4399	17.4399	67051
2/16/2016	1:12 PM	17.44	17.4578	17.43	17.44	40286
2/16/2016	1:13 PM	17.42	17.4336	17.42	17.4336	9200
2/16/2016	1:14 PM	17.43	17.43	17.4122	17.43	4904
2/16/2016	1:15 PM	17.45	17.45	17.4201	17.4201	26674
2/16/2016	1:16 PM	17.45	17.46	17.445	17.445	4000
2/16/2016	1:17 PM	17.45	17.45	17.44	17.45	4300
2/16/2016	1:18 PM	17.45	17.4601	17.4478	17.4478	58155
2/16/2016	1:19 PM	17.4638	17.47	17.45	17.451	32311
2/16/2016	1:20 PM	17.46	17.47	17.46	17.46	5000
2/16/2016	1:21 PM	17.46	17.465	17.45	17.46	44569
2/16/2016	1:22 PM	17.44	17.47	17.44	17.47	17250
2/16/2016	1:23 PM	17.4299	17.441	17.42	17.44	29418
2/16/2016	1:24 PM	17.44	17.45	17.4239	17.4239	12800
2/16/2016	1:25 PM	17.445	17.45	17.44	17.441	11650
2/16/2016	1:26 PM	17.45	17.45	17.44	17.45	3300
2/16/2016	1:27 PM	17.45	17.46	17.4401	17.445	19705
2/16/2016	1:28 PM	17.45	17.45	17.44	17.45	12165
2/16/2016	1:29 PM	17.43	17.45	17.43	17.45	31050
2/16/2016	1:30 PM	17.44	17.45	17.43	17.43	24986
2/16/2016	1:31 PM	17.42	17.46	17.415	17.44	23016
2/16/2016	1:32 PM	17.45	17.45	17.43	17.43	71840
2/16/2016	1:33 PM	17.44	17.455	17.43	17.45	36096
2/16/2016	1:34 PM	17.43	17.44	17.425	17.44	9200
2/16/2016	1:35 PM	17.415	17.43	17.405	17.43	29035
2/16/2016	1:36 PM	17.42	17.43	17.4141	17.4141	7350
2/16/2016	1:37 PM	17.43	17.43	17.41	17.43	17300
2/16/2016	1:38 PM	17.42	17.43	17.42	17.43	28418
2/16/2016	1:39 PM	17.4232	17.43	17.42	17.42	15050
2/16/2016	1:40 PM	17.4139	17.43	17.4139	17.42	7230
2/16/2016	1:41 PM	17.43	17.43	17.42	17.42	15753
2/16/2016	1:42 PM	17.44	17.44	17.4299	17.43	7840
2/16/2016	1:43 PM	17.46	17.465	17.439	17.44	71974
2/16/2016	1:44 PM	17.45	17.46	17.4389	17.46	9700
2/16/2016	1:45 PM	17.44	17.45	17.44	17.4405	27850
2/16/2016	1:46 PM	17.4201	17.44	17.4201	17.44	22315
2/16/2016	1:47 PM	17.4201	17.43	17.42	17.42	11275
2/16/2016	1:48 PM	17.43	17.44	17.4201	17.425	5247
2/16/2016	1:49 PM	17.42	17.44	17.42	17.43	10908
2/16/2016	1:50 PM	17.4108	17.43	17.405	17.425	63795
2/16/2016	1:51 PM	17.42	17.42	17.4122	17.4122	3100
2/16/2016	1:52 PM	17.42	17.44	17.42	17.43	4800
2/16/2016	1:53 PM	17.44	17.44	17.425	17.425	8245
2/16/2016	1:54 PM	17.465	17.465	17.44	17.44	42600
2/16/2016	1:55 PM	17.45	17.47	17.45	17.461	6700
2/16/2016	1:56 PM	17.452	17.46	17.452	17.459	4850
2/16/2016	1:57 PM	17.46	17.465	17.46	17.46	14927
2/16/2016	1:58 PM	17.47	17.48	17.46	17.46	30879
2/16/2016	1:59 PM	17.47	17.48	17.461	17.47	59077
2/16/2016	2:00 PM	17.48	17.48	17.47	17.47	4940
2/16/2016	2:01 PM	17.48	17.49	17.47	17.47	27200
2/16/2016	2:02 PM	17.47	17.48	17.46	17.4797	24026
2/16/2016	2:03 PM	17.4867	17.49	17.461	17.47	14857
2/16/2016	2:04 PM	17.48	17.49	17.47	17.49	71908
2/16/2016	2:05 PM	17.48	17.48	17.47	17.48	10498
2/16/2016	2:06 PM	17.47	17.49	17.465	17.48	24255
2/16/2016	2:07 PM	17.46	17.47	17.45	17.47	13600
2/16/2016	2:08 PM	17.45	17.4583	17.425	17.45	72453
2/16/2016	2:09 PM	17.48	17.48	17.445	17.4501	23150
2/16/2016	2:10 PM	17.451	17.49	17.45	17.48	43566
2/16/2016	2:11 PM	17.47	17.49	17.46	17.46	29872
2/16/2016	2:12 PM	17.465	17.49	17.465	17.48	21892
2/16/2016	2:13 PM	17.48	17.48	17.47	17.47	14421
2/16/2016	2:14 PM	17.4789	17.4899	17.47	17.48	9181
2/16/2016	2:15 PM	17.4661	17.48	17.4661	17.471	9300
2/16/2016	2:16 PM	17.48	17.48	17.46	17.47	33091
2/16/2016	2:17 PM	17.49	17.492	17.48	17.48	27245
2/16/2016	2:18 PM	17.475	17.4925	17.4734	17.49	38100
2/16/2016	2:19 PM	17.4622	17.48	17.4501	17.48	70053
2/16/2016	2:20 PM	17.47	17.47	17.46	17.4668	4424
2/16/2016	2:21 PM	17.46	17.4801	17.46	17.47	13441
2/16/2016	2:22 PM	17.48	17.49	17.4662	17.4662	7715
2/16/2016	2:23 PM	17.48	17.48	17.46	17.47	20500
2/16/2016	2:24 PM	17.46	17.49	17.46	17.48	11300
2/16/2016	2:25 PM	17.45	17.46	17.445	17.46	7200
2/16/2016	2:26 PM	17.46	17.46	17.445	17.45	29600
2/16/2016	2:27 PM	17.42	17.46	17.41	17.4508	81522
2/16/2016	2:28 PM	17.43	17.44	17.41	17.42	51440
2/16/2016	2:29 PM	17.4511	17.46	17.43	17.43	32026
2/16/2016	2:30 PM	17.4659	17.47	17.43	17.45	63744
2/16/2016	2:31 PM	17.47	17.47	17.45	17.46	58700
2/16/2016	2:32 PM	17.46	17.48	17.45	17.47	26904
2/16/2016	2:33 PM	17.475	17.48	17.46	17.468	19300
2/16/2016	2:34 PM	17.45	17.4711	17.45	17.47	63600
2/16/2016	2:35 PM	17.451	17.47	17.45	17.45	73190
2/16/2016	2:36 PM	17.46	17.47	17.45	17.45	26354
2/16/2016	2:37 PM	17.44	17.4535	17.43	17.45	34329
2/16/2016	2:38 PM	17.43	17.447	17.4278	17.44	10322
2/16/2016	2:39 PM	17.43	17.44	17.43	17.44	8500
2/16/2016	2:40 PM	17.4301	17.4366	17.43	17.43	3957
2/16/2016	2:41 PM	17.4458	17.45	17.44	17.44	14500
2/16/2016	2:42 PM	17.43	17.45	17.43	17.44	8500
2/16/2016	2:43 PM	17.43	17.4328	17.42	17.43	21165
2/16/2016	2:44 PM	17.43	17.43	17.41	17.4299	40679
2/16/2016	2:45 PM	17.44	17.45	17.43	17.431	11991
2/16/2016	2:46 PM	17.4334	17.44	17.42	17.43	40020
2/16/2016	2:47 PM	17.41	17.43	17.405	17.43	35420
2/16/2016	2:48 PM	17.415	17.42	17.39	17.42	70996
2/16/2016	2:49 PM	17.4122	17.42	17.41	17.4134	22608
2/16/2016	2:50 PM	17.42	17.42	17.41	17.411	21700
2/16/2016	2:51 PM	17.41	17.4199	17.4005	17.415	42492
2/16/2016	2:52 PM	17.4	17.415	17.4	17.415	19526
2/16/2016	2:53 PM	17.41	17.4209	17.4001	17.41	28529
2/16/2016	2:54 PM	17.41	17.414	17.4	17.41	12847
2/16/2016	2:55 PM	17.4	17.41	17.4	17.41	2822
2/16/2016	2:56 PM	17.42	17.42	17.4	17.4	6280
2/16/2016	2:57 PM	17.41	17.4299	17.41	17.42	14531
2/16/2016	2:58 PM	17.42	17.42	17.4101	17.4101	3057
2/16/2016	2:59 PM	17.421	17.425	17.42	17.425	2600
2/16/2016	3:00 PM	17.43	17.4311	17.42	17.43	35648
2/16/2016	3:01 PM	17.42	17.45	17.42	17.4393	31150
2/16/2016	3:02 PM	17.43	17.43	17.42	17.42	20654
2/16/2016	3:03 PM	17.43	17.44	17.43	17.43	13400
2/16/2016	3:04 PM	17.43	17.44	17.425	17.44	16117
2/16/2016	3:05 PM	17.42	17.43	17.4	17.43	31756
2/16/2016	3:06 PM	17.41	17.4151	17.395	17.41	17500
2/16/2016	3:07 PM	17.38	17.4122	17.38	17.41	55974
2/16/2016	3:08 PM	17.38	17.3865	17.37	17.38	25016
2/16/2016	3:09 PM	17.38	17.3866	17.38	17.38	17626
2/16/2016	3:10 PM	17.37	17.38	17.37	17.38	27024
2/16/2016	3:11 PM	17.37	17.39	17.37	17.37	8459
2/16/2016	3:12 PM	17.37	17.38	17.36	17.37	52699
2/16/2016	3:13 PM	17.3605	17.37	17.35	17.37	50772
2/16/2016	3:14 PM	17.36	17.37	17.35	17.3601	33946
2/16/2016	3:15 PM	17.3989	17.4	17.36	17.36	61222
2/16/2016	3:16 PM	17.41	17.41	17.3922	17.3922	16337
2/16/2016	3:17 PM	17.4	17.41	17.4	17.41	10517
2/16/2016	3:18 PM	17.42	17.42	17.4	17.4	15669
2/16/2016	3:19 PM	17.4	17.41	17.39	17.41	7600
2/16/2016	3:20 PM	17.3963	17.3963	17.38	17.39	9300
2/16/2016	3:21 PM	17.4022	17.41	17.395	17.4	32780
2/16/2016	3:22 PM	17.42	17.42	17.4	17.4	14644
2/16/2016	3:23 PM	17.41	17.42	17.4	17.41	13369
2/16/2016	3:24 PM	17.43	17.43	17.4	17.41	24400
2/16/2016	3:25 PM	17.424	17.43	17.41	17.43	13300
2/16/2016	3:26 PM	17.43	17.43	17.414	17.427	9550
2/16/2016	3:27 PM	17.44	17.44	17.421	17.43	66610
2/16/2016	3:28 PM	17.445	17.45	17.435	17.435	62387
2/16/2016	3:29 PM	17.46	17.465	17.44	17.44	31789
2/16/2016	3:30 PM	17.48	17.48	17.455	17.46	41616
2/16/2016	3:31 PM	17.46	17.49	17.46	17.475	61605
2/16/2016	3:32 PM	17.4788	17.4788	17.455	17.46	49876
2/16/2016	3:33 PM	17.465	17.48	17.46	17.48	6820
2/16/2016	3:34 PM	17.47	17.47	17.46	17.46	7550
2/16/2016	3:35 PM	17.4705	17.48	17.46	17.47	28075
2/16/2016	3:36 PM	17.4401	17.48	17.44	17.48	33282
2/16/2016	3:37 PM	17.44	17.45	17.44	17.44	6885
2/16/2016	3:38 PM	17.47	17.48	17.44	17.44	28270
2/16/2016	3:39 PM	17.44	17.48	17.4399	17.47	13004
2/16/2016	3:40 PM	17.4234	17.44	17.42	17.44	21400
2/16/2016	3:41 PM	17.3901	17.43	17.39	17.43	58925
2/16/2016	3:42 PM	17.4166	17.42	17.39	17.39	56460
2/16/2016	3:43 PM	17.45	17.45	17.415	17.42	17902
2/16/2016	3:44 PM	17.458	17.46	17.445	17.45	20370
2/16/2016	3:45 PM	17.45	17.46	17.445	17.46	31576
2/16/2016	3:46 PM	17.39	17.45	17.38	17.45	113943
2/16/2016	3:47 PM	17.365	17.39	17.36	17.3801	56658
2/16/2016	3:48 PM	17.4	17.4	17.36	17.38	65035
2/16/2016	3:49 PM	17.42	17.42	17.39	17.4	86880
2/16/2016	3:50 PM	17.417	17.43	17.39	17.42	48406
2/16/2016	3:51 PM	17.41	17.436	17.391	17.42	67142
2/16/2016	3:52 PM	17.4035	17.42	17.4	17.4101	61815
2/16/2016	3:53 PM	17.41	17.415	17.39	17.4001	60393
2/16/2016	3:54 PM	17.42	17.42	17.4001	17.41	40155
2/16/2016	3:55 PM	17.44	17.45	17.41	17.42	139122
2/16/2016	3:56 PM	17.4124	17.4314	17.4	17.4314	64150
2/16/2016	3:57 PM	17.4194	17.42	17.405	17.41	46822
2/16/2016	3:58 PM	17.45	17.46	17.41	17.41	126406
2/16/2016	3:59 PM	17.43	17.46	17.43	17.45	393910
2/16/2016	4:00 PM	17.46	17.46	17.43	17.43	353147
2/17/2016	9:31 AM	17.8518	17.9	17.82	17.89	192067
2/17/2016	9:32 AM	17.82	17.87	17.81	17.86	217936
2/17/2016	9:33 AM	17.84	17.8557	17.795	17.826	175601
2/17/2016	9:34 AM	17.81	17.84	17.79	17.83	131781
2/17/2016	9:35 AM	17.81	17.8101	17.8	17.81	72135
2/17/2016	9:36 AM	17.82	17.85	17.78	17.82	222694
2/17/2016	9:37 AM	17.8	17.8367	17.79	17.82	181527
2/17/2016	9:38 AM	17.8	17.8262	17.79	17.8	101578
2/17/2016	9:39 AM	17.8	17.815	17.79	17.806	47604
2/17/2016	9:40 AM	17.81	17.82	17.795	17.8	99970
2/17/2016	9:41 AM	17.84	17.88	17.8043	17.81	254545
2/17/2016	9:42 AM	17.81	17.86	17.7825	17.84	81903
2/17/2016	9:43 AM	17.77	17.82	17.7601	17.81	78336
2/17/2016	9:44 AM	17.77	17.7822	17.7601	17.7777	42149
2/17/2016	9:45 AM	17.76	17.7859	17.74	17.77	64041
2/17/2016	9:46 AM	17.7462	17.77	17.7425	17.77	67531
2/17/2016	9:47 AM	17.721	17.7542	17.72	17.74	102211
2/17/2016	9:48 AM	17.72	17.74	17.7	17.73	278354
2/17/2016	9:49 AM	17.73	17.74	17.704	17.71	57711
2/17/2016	9:50 AM	17.74	17.74	17.72	17.73	115491
2/17/2016	9:51 AM	17.71	17.74	17.71	17.74	50756
2/17/2016	9:52 AM	17.71	17.7138	17.7	17.7057	70534
2/17/2016	9:53 AM	17.735	17.735	17.69	17.7	93573
2/17/2016	9:54 AM	17.77	17.78	17.72	17.73	86063
2/17/2016	9:55 AM	17.7617	17.77	17.74	17.7601	139399
2/17/2016	9:56 AM	17.79	17.8059	17.76	17.77	170737
2/17/2016	9:57 AM	17.8089	17.8199	17.79	17.8	79434
2/17/2016	9:58 AM	17.83	17.83	17.7968	17.8099	50820
2/17/2016	9:59 AM	17.805	17.83	17.8022	17.8201	74510
2/17/2016	10:00 AM	17.81	17.81	17.79	17.8077	40668
2/17/2016	10:01 AM	17.86	17.88	17.82	17.82	133365
2/17/2016	10:02 AM	17.85	17.86	17.83	17.85	46421
2/17/2016	10:03 AM	17.84	17.85	17.81	17.85	98840
2/17/2016	10:04 AM	17.8	17.8478	17.8	17.845	55728
2/17/2016	10:05 AM	17.8315	17.85	17.8	17.81	51650
2/17/2016	10:06 AM	17.9	17.9	17.83	17.83	143668
2/17/2016	10:07 AM	17.9	17.9	17.88	17.891	47480
2/17/2016	10:08 AM	17.889	17.9	17.87	17.897	124890
2/17/2016	10:09 AM	17.89	17.89	17.86	17.88	80140
2/17/2016	10:10 AM	17.87	17.893	17.87	17.88	82500
2/17/2016	10:11 AM	17.9	17.9	17.8728	17.8728	22881
2/17/2016	10:12 AM	17.905	17.91	17.89	17.899	81893
2/17/2016	10:13 AM	17.91	17.93	17.89	17.91	340554
2/17/2016	10:14 AM	17.9	17.91	17.89	17.9	93667
2/17/2016	10:15 AM	17.9	17.91	17.8901	17.9	19367
2/17/2016	10:16 AM	17.88	17.9	17.8701	17.9	79669
2/17/2016	10:17 AM	17.87	17.88	17.8601	17.88	34200
2/17/2016	10:18 AM	17.88	17.8885	17.86	17.88	56450
2/17/2016	10:19 AM	17.8901	17.9	17.88	17.88	44344
2/17/2016	10:20 AM	17.9	17.91	17.88	17.9	65782
2/17/2016	10:21 AM	17.8901	17.9	17.89	17.9	8180
2/17/2016	10:22 AM	17.892	17.9	17.89	17.9	12256
2/17/2016	10:23 AM	17.89	17.899	17.875	17.899	34085
2/17/2016	10:24 AM	17.9	17.92	17.88	17.88	118701
2/17/2016	10:25 AM	17.9	17.919	17.9	17.9	34824
2/17/2016	10:26 AM	17.89	17.91	17.89	17.91	33103
2/17/2016	10:27 AM	17.89	17.91	17.875	17.9	108839
2/17/2016	10:28 AM	17.89	17.91	17.89	17.89	52070
2/17/2016	10:29 AM	17.915	17.92	17.89	17.894	40650
2/17/2016	10:30 AM	17.97	17.97	17.91	17.91	189076
2/17/2016	10:31 AM	17.96	17.965	17.94	17.96	99827
2/17/2016	10:32 AM	17.99	17.99	17.95	17.95	219831
2/17/2016	10:33 AM	17.99	18	17.964	17.98	69659
2/17/2016	10:34 AM	17.9701	18	17.97	17.98	112969
2/17/2016	10:35 AM	17.97	17.99	17.9662	17.97	31160
2/17/2016	10:36 AM	17.98	17.99	17.97	17.97	9920
2/17/2016	10:37 AM	17.95	17.99	17.95	17.9838	51863
2/17/2016	10:38 AM	17.955	17.96	17.945	17.96	35886
2/17/2016	10:39 AM	17.95	17.985	17.95	17.96	68172
2/17/2016	10:40 AM	17.96	17.96	17.94	17.96	56108
2/17/2016	10:41 AM	17.9501	17.97	17.95	17.96	34948
2/17/2016	10:42 AM	17.939	17.957	17.9335	17.95	31550
2/17/2016	10:43 AM	17.96	17.96	17.94	17.94	20194
2/17/2016	10:44 AM	18	18	17.97	17.97	67510
2/17/2016	10:45 AM	17.9961	18	17.98	17.99	38000
2/17/2016	10:46 AM	18.01	18.025	18	18	77735
2/17/2016	10:47 AM	18	18.03	18	18.02	58630
2/17/2016	10:48 AM	18.02	18.03	18	18	33600
2/17/2016	10:49 AM	18.0265	18.03	18.011	18.011	37012
2/17/2016	10:50 AM	18.045	18.045	18.02	18.0225	41080
2/17/2016	10:51 AM	18.03	18.06	18.02	18.05	95196
2/17/2016	10:52 AM	18.02	18.03	18.0176	18.0205	29113
2/17/2016	10:53 AM	18.0208	18.03	18.01	18.02	67424
2/17/2016	10:54 AM	18.04	18.04	18.02	18.02	37890
2/17/2016	10:55 AM	18.0301	18.04	18.02	18.04	43760
2/17/2016	10:56 AM	18.03	18.04	18.0201	18.04	38247
2/17/2016	10:57 AM	18.015	18.0335	18.01	18.02	108697
2/17/2016	10:58 AM	18.03	18.03	18.01	18.01	39595
2/17/2016	10:59 AM	18.0158	18.03	18.01	18.0285	13063
2/17/2016	11:00 AM	17.989	18.02	17.989	18.02	32931
2/17/2016	11:01 AM	17.97	17.98	17.94	17.98	118653
2/17/2016	11:02 AM	17.99	17.99	17.97	17.97	8900
2/17/2016	11:03 AM	17.98	17.984	17.96	17.98	25085
2/17/2016	11:04 AM	17.985	17.99	17.965	17.98	21667
2/17/2016	11:05 AM	18	18	17.9822	17.99	35450
2/17/2016	11:06 AM	17.985	18.02	17.98	18	117887
2/17/2016	11:07 AM	18.01	18.01	17.98	17.98	14656
2/17/2016	11:08 AM	18	18.004	17.99	18	16298
2/17/2016	11:09 AM	17.98	18.002	17.975	18	32646
2/17/2016	11:10 AM	17.96	17.985	17.95	17.98	35565
2/17/2016	11:11 AM	17.969	17.9701	17.96	17.96	13800
2/17/2016	11:12 AM	17.945	17.96	17.945	17.96	27901
2/17/2016	11:13 AM	17.94	17.95	17.93	17.945	18250
2/17/2016	11:14 AM	17.9201	17.95	17.9201	17.94	51860
2/17/2016	11:15 AM	17.9211	17.93	17.91	17.9201	68010
2/17/2016	11:16 AM	17.94	17.94	17.9201	17.9201	14628
2/17/2016	11:17 AM	17.95	17.96	17.94	17.94	34300
2/17/2016	11:18 AM	17.93	17.949	17.91	17.945	37940
2/17/2016	11:19 AM	17.91	17.93	17.91	17.93	11200
2/17/2016	11:20 AM	17.93	17.93	17.9	17.91	49024
2/17/2016	11:21 AM	17.915	17.934	17.91	17.93	18937
2/17/2016	11:22 AM	17.91	17.93	17.91	17.92	15632
2/17/2016	11:23 AM	17.93	17.93	17.91	17.91	12500
2/17/2016	11:24 AM	17.93	17.93	17.92	17.92	7200
2/17/2016	11:25 AM	17.9401	17.95	17.93	17.93	19229
2/17/2016	11:26 AM	17.97	17.98	17.94	17.94	20343
2/17/2016	11:27 AM	17.9678	17.979	17.95	17.97	34445
2/17/2016	11:28 AM	17.97	17.97	17.963	17.97	9250
2/17/2016	11:29 AM	17.98	17.99	17.97	17.98	8850
2/17/2016	11:30 AM	17.985	17.99	17.96	17.98	37500
2/17/2016	11:31 AM	17.99	17.99	17.98	17.98	21164
2/17/2016	11:32 AM	18.01	18.01	17.99	17.99	36984
2/17/2016	11:33 AM	18.03	18.03	18	18.003	44355
2/17/2016	11:34 AM	18.0199	18.06	18.0199	18.04	97284
2/17/2016	11:35 AM	18.04	18.04	18.0075	18.01	66841
2/17/2016	11:36 AM	18.02	18.05	18.02	18.04	34436
2/17/2016	11:37 AM	17.99	18.01	17.99	18.01	10400
2/17/2016	11:38 AM	17.99	18	17.99	17.99	24700
2/17/2016	11:39 AM	17.99	18	17.99	17.993	14500
2/17/2016	11:40 AM	18.01	18.01	17.99	17.99	4875
2/17/2016	11:41 AM	17.995	18.01	17.99	18.01	4700
2/17/2016	11:42 AM	18.0111	18.0111	17.99	17.99	10100
2/17/2016	11:43 AM	17.98	18.01	17.98	18.01	15000
2/17/2016	11:44 AM	17.985	17.985	17.96	17.9738	11050
2/17/2016	11:45 AM	17.98	17.99	17.98	17.99	8611
2/17/2016	11:46 AM	17.978	17.98	17.97	17.98	10557
2/17/2016	11:47 AM	17.95	17.9798	17.94	17.97	51523
2/17/2016	11:48 AM	17.96	17.9662	17.94	17.95	27526
2/17/2016	11:49 AM	17.98	17.98	17.95	17.96	22926
2/17/2016	11:50 AM	17.96	17.97	17.96	17.97	10900
2/17/2016	11:51 AM	17.98	17.9899	17.97	17.97	9088
2/17/2016	11:52 AM	17.975	17.99	17.97	17.99	42498
2/17/2016	11:53 AM	17.96	17.98	17.96	17.98	12020
2/17/2016	11:54 AM	17.945	17.97	17.94	17.965	33695
2/17/2016	11:55 AM	17.95	17.96	17.9425	17.95	12035
2/17/2016	11:56 AM	17.9542	17.9695	17.95	17.96	17793
2/17/2016	11:57 AM	17.94	17.9509	17.94	17.95	13874
2/17/2016	11:58 AM	17.95	17.96	17.94	17.94	9829
2/17/2016	11:59 AM	17.97	17.97	17.945	17.945	44224
2/17/2016	12:00 PM	17.98	17.98	17.96	17.96	37850
2/17/2016	12:01 PM	17.97	17.985	17.97	17.985	15300
2/17/2016	12:02 PM	17.99	17.99	17.96	17.96	12850
2/17/2016	12:03 PM	17.98	17.99	17.971	17.99	33739
2/17/2016	12:04 PM	17.97	17.99	17.96	17.98	56492
2/17/2016	12:05 PM	17.97	17.98	17.96	17.97	38081
2/17/2016	12:06 PM	17.97	17.979	17.96	17.97	22750
2/17/2016	12:07 PM	17.97	17.98	17.955	17.97	18350
2/17/2016	12:08 PM	17.96	17.97	17.96	17.97	925
2/17/2016	12:09 PM	17.98	17.9878	17.97	17.97	11200
2/17/2016	12:10 PM	17.97	17.98	17.97	17.98	11971
2/17/2016	12:11 PM	17.98	17.98	17.97	17.97	3450
2/17/2016	12:12 PM	17.98	17.98	17.97	17.98	11968
2/17/2016	12:13 PM	17.9801	17.9801	17.9701	17.98	8292
2/17/2016	12:14 PM	17.9801	17.99	17.98	17.9801	9400
2/17/2016	12:15 PM	17.99	17.995	17.98	17.99	18963
2/17/2016	12:16 PM	18	18.0099	17.99	17.99	16144
2/17/2016	12:17 PM	17.99	18.01	17.99	18	26800
2/17/2016	12:18 PM	18.01	18.01	17.99	17.991	6600
2/17/2016	12:19 PM	18	18.01	18	18.002	16339
2/17/2016	12:20 PM	18.0059	18.01	18	18.005	12150
2/17/2016	12:21 PM	17.99	18.01	17.99	18	16871
2/17/2016	12:22 PM	18.01	18.01	17.995	17.995	20546
2/17/2016	12:23 PM	18.01	18.03	18.01	18.01	95858
2/17/2016	12:24 PM	18.02	18.02	18.007	18.007	20789
2/17/2016	12:25 PM	18.02	18.03	18.02	18.02	19100
2/17/2016	12:26 PM	18.03	18.03	18.02	18.03	22897
2/17/2016	12:27 PM	18.03	18.04	18.0201	18.0301	41937
2/17/2016	12:28 PM	18.04	18.05	18.02	18.025	21445
2/17/2016	12:29 PM	18.03	18.05	18.03	18.04	37308
2/17/2016	12:30 PM	18.03	18.0389	18.03	18.03	14566
2/17/2016	12:31 PM	18.0501	18.06	18.04	18.04	117504
2/17/2016	12:32 PM	18.05	18.06	18.04	18.06	35900
2/17/2016	12:33 PM	18.08	18.08	18.05	18.0595	64456
2/17/2016	12:34 PM	18.0899	18.09	18.08	18.08	8333
2/17/2016	12:35 PM	18.0878	18.09	18.08	18.08	22777
2/17/2016	12:36 PM	18.065	18.09	18.055	18.09	32520
2/17/2016	12:37 PM	18.0601	18.07	18.06	18.062	5594
2/17/2016	12:38 PM	18.0699	18.07	18.06	18.07	12600
2/17/2016	12:39 PM	18.06	18.07	18.06	18.07	61587
2/17/2016	12:40 PM	18.0401	18.051	18.0401	18.05	23550
2/17/2016	12:41 PM	18.06	18.06	18.045	18.05	3720
2/17/2016	12:42 PM	18.0501	18.06	18.05	18.05	38444
2/17/2016	12:43 PM	18.041	18.0549	18.04	18.05	13100
2/17/2016	12:44 PM	18.0301	18.0499	18.0301	18.0499	11250
2/17/2016	12:45 PM	18.04	18.04	18.03	18.04	15155
2/17/2016	12:46 PM	18.05	18.0503	18.04	18.04	46791
2/17/2016	12:47 PM	18.04	18.041	18.03	18.041	11996
2/17/2016	12:48 PM	18.03	18.04	18.02	18.04	74100
2/17/2016	12:49 PM	18.03	18.04	18.03	18.03	27242
2/17/2016	12:50 PM	18.0236	18.03	18.0236	18.03	5115
2/17/2016	12:51 PM	18.03	18.03	18.02	18.03	58400
2/17/2016	12:52 PM	18.02	18.03	18.02	18.02	5415
2/17/2016	12:53 PM	18.0208	18.03	18.02	18.03	22850
2/17/2016	12:54 PM	18.04	18.04	18.02	18.02	6550
2/17/2016	12:55 PM	18.0422	18.05	18.04	18.04	4850
2/17/2016	12:56 PM	18.02	18.04	18.02	18.04	12850
2/17/2016	12:57 PM	18.03	18.0399	18.0201	18.0201	3203
2/17/2016	12:58 PM	18.02	18.03	18.02	18.03	2820
2/17/2016	12:59 PM	18.02	18.0375	18.02	18.03	5550
2/17/2016	1:00 PM	18.01	18.02	18	18.02	32798
2/17/2016	1:01 PM	18.02	18.02	18	18.011	33499
2/17/2016	1:02 PM	18	18.015	17.98	18	72613
2/17/2016	1:03 PM	18.0059	18.009	17.9901	18	17277
2/17/2016	1:04 PM	18.009	18.009	18	18	1510
2/17/2016	1:05 PM	17.9951	18.004	17.99	18	33870
2/17/2016	1:06 PM	17.99	18	17.99	17.99	19850
2/17/2016	1:07 PM	18.01	18.01	17.98	17.99	19073
2/17/2016	1:08 PM	18	18.01	18	18.01	4782
2/17/2016	1:09 PM	17.9954	18.0099	17.99	18.0099	16300
2/17/2016	1:10 PM	17.999	18	17.993	18	18335
2/17/2016	1:11 PM	18	18	17.996	18	9086
2/17/2016	1:12 PM	18	18	17.995	18	10650
2/17/2016	1:13 PM	17.9812	18	17.9812	17.99	12370
2/17/2016	1:14 PM	17.9801	18	17.98	17.99	19784
2/17/2016	1:15 PM	17.98	17.99	17.975	17.99	41066
2/17/2016	1:16 PM	17.97	17.9799	17.96	17.97	31114
2/17/2016	1:17 PM	17.99	17.99	17.9699	17.9699	15731
2/17/2016	1:18 PM	17.9901	18	17.98	18	11996
2/17/2016	1:19 PM	17.9958	17.9958	17.99	17.99	4948
2/17/2016	1:20 PM	17.98	17.99	17.98	17.99	4300
2/17/2016	1:21 PM	17.974	17.988	17.97	17.98	6275
2/17/2016	1:22 PM	17.971	17.99	17.971	17.98	6950
2/17/2016	1:23 PM	17.99	17.995	17.98	17.98	13577
2/17/2016	1:24 PM	18.01	18.01	17.99	17.99	29253
2/17/2016	1:25 PM	17.99	18.005	17.99	18	31592
2/17/2016	1:26 PM	17.97	17.99	17.97	17.99	44381
2/17/2016	1:27 PM	17.97	17.99	17.97	17.98	12920
2/17/2016	1:28 PM	17.97	17.98	17.97	17.971	21685
2/17/2016	1:29 PM	17.981	17.99	17.9701	17.9701	12200
2/17/2016	1:30 PM	18	18.01	17.9801	17.9801	3800
2/17/2016	1:31 PM	17.988	18	17.98	18	12700
2/17/2016	1:32 PM	17.98	17.9825	17.98	17.98	2742
2/17/2016	1:33 PM	17.98	17.985	17.97	17.985	12614
2/17/2016	1:34 PM	17.97	17.9799	17.97	17.971	27100
2/17/2016	1:35 PM	17.97	17.9701	17.9637	17.97	12299
2/17/2016	1:36 PM	17.94	17.96	17.94	17.96	68233
2/17/2016	1:37 PM	17.94	17.95	17.931	17.94	41838
2/17/2016	1:38 PM	17.945	17.945	17.93	17.94	8400
2/17/2016	1:39 PM	17.93	17.94	17.93	17.94	14100
2/17/2016	1:40 PM	17.91	17.94	17.9	17.93	56128
2/17/2016	1:41 PM	17.9086	17.92	17.9	17.9	40771
2/17/2016	1:42 PM	17.91	17.9199	17.9	17.91	18900
2/17/2016	1:43 PM	17.9333	17.95	17.92	17.92	157457
2/17/2016	1:44 PM	17.9341	17.9475	17.93	17.94	25394
2/17/2016	1:45 PM	17.94	17.945	17.94	17.94	14100
2/17/2016	1:46 PM	17.94	17.94	17.9301	17.94	13950
2/17/2016	1:47 PM	17.93	17.94	17.92	17.94	47642
2/17/2016	1:48 PM	17.94	17.94	17.93	17.94	4575
2/17/2016	1:49 PM	17.94	17.94	17.93	17.93	7400
2/17/2016	1:50 PM	17.93	17.94	17.93	17.9307	1700
2/17/2016	1:51 PM	17.917	17.9333	17.91	17.93	86600
2/17/2016	1:52 PM	17.94	17.94	17.92	17.92	6799
2/17/2016	1:53 PM	17.93	17.945	17.93	17.9301	22027
2/17/2016	1:54 PM	17.95	17.95	17.935	17.935	10280
2/17/2016	1:55 PM	17.95	17.96	17.9422	17.95	35439
2/17/2016	1:56 PM	17.955	17.965	17.94	17.94	19547
2/17/2016	1:57 PM	17.995	18	17.95	17.96	30705
2/17/2016	1:58 PM	17.99	18.01	17.99	17.999	63875
2/17/2016	1:59 PM	18	18	17.984	17.99	18500
2/17/2016	2:00 PM	18	18.01	17.99	17.9983	14786
2/17/2016	2:01 PM	17.98	18.02	17.97	17.99	77371
2/17/2016	2:02 PM	18.03	18.035	17.98	17.99	38443
2/17/2016	2:03 PM	18.05	18.05	18.01	18.03	53905
2/17/2016	2:04 PM	18.0682	18.07	18.04	18.05	98822
2/17/2016	2:05 PM	18.07	18.08	18.055	18.07	45186
2/17/2016	2:06 PM	18.07	18.08	18.07	18.08	8165
2/17/2016	2:07 PM	18.07	18.08	18.055	18.07	30857
2/17/2016	2:08 PM	18.075	18.075	18.064	18.07	19850
2/17/2016	2:09 PM	18.12	18.12	18.07	18.08	66549
2/17/2016	2:10 PM	18.14	18.15	18.125	18.125	165104
2/17/2016	2:11 PM	18.1149	18.15	18.1149	18.1376	52325
2/17/2016	2:12 PM	18.095	18.12	18.09	18.11	62168
2/17/2016	2:13 PM	18.1101	18.1101	18.085	18.095	46502
2/17/2016	2:14 PM	18.1001	18.1199	18.1	18.1199	30740
2/17/2016	2:15 PM	18.1205	18.13	18.101	18.101	20709
2/17/2016	2:16 PM	18.1337	18.1499	18.12	18.12	31130
2/17/2016	2:17 PM	18.19	18.21	18.14	18.14	204219
2/17/2016	2:18 PM	18.21	18.21	18.18	18.1998	47238
2/17/2016	2:19 PM	18.188	18.21	18.188	18.2	49550
2/17/2016	2:20 PM	18.19	18.2	18.19	18.19	9350
2/17/2016	2:21 PM	18.21	18.224	18.189	18.189	51604
2/17/2016	2:22 PM	18.221	18.2299	18.21	18.22	12220
2/17/2016	2:23 PM	18.1998	18.2265	18.192	18.2265	17521
2/17/2016	2:24 PM	18.18	18.2	18.17	18.1964	59625
2/17/2016	2:25 PM	18.1692	18.18	18.16	18.18	67813
2/17/2016	2:26 PM	18.16	18.16	18.14	18.151	53982
2/17/2016	2:27 PM	18.1522	18.17	18.148	18.16	30245
2/17/2016	2:28 PM	18.1436	18.16	18.1436	18.15	9100
2/17/2016	2:29 PM	18.14	18.15	18.1322	18.14	31906
2/17/2016	2:30 PM	18.15	18.15	18.14	18.15	16625
2/17/2016	2:31 PM	18.15	18.15	18.13	18.144	43771
2/17/2016	2:32 PM	18.185	18.1899	18.1401	18.15	64957
2/17/2016	2:33 PM	18.17	18.1835	18.16	18.18	69100
2/17/2016	2:34 PM	18.14	18.16	18.14	18.16	35624
2/17/2016	2:35 PM	18.11	18.1438	18.1	18.1438	21170
2/17/2016	2:36 PM	18.11	18.12	18.1	18.11	75166
2/17/2016	2:37 PM	18.101	18.1191	18.09	18.11	25800
2/17/2016	2:38 PM	18.14	18.14	18.1	18.1	47250
2/17/2016	2:39 PM	18.1201	18.14	18.12	18.13	14863
2/17/2016	2:40 PM	18.1099	18.133	18.1	18.13	11400
2/17/2016	2:41 PM	18.1001	18.1199	18.09	18.1	18547
2/17/2016	2:42 PM	18.13	18.1471	18.1	18.11	82555
2/17/2016	2:43 PM	18.126	18.135	18.11	18.13	36230
2/17/2016	2:44 PM	18.125	18.1324	18.12	18.125	21240
2/17/2016	2:45 PM	18.14	18.1503	18.13	18.13	38167
2/17/2016	2:46 PM	18.141	18.16	18.14	18.15	68422
2/17/2016	2:47 PM	18.1	18.14	18.1	18.14	40903
2/17/2016	2:48 PM	18.12	18.12	18.1	18.1	11000
2/17/2016	2:49 PM	18.11	18.12	18.11	18.12	26500
2/17/2016	2:50 PM	18.0701	18.109	18.0701	18.109	62173
2/17/2016	2:51 PM	18.03	18.0732	18.02	18.0701	63480
2/17/2016	2:52 PM	18.025	18.04	18.015	18.025	56142
2/17/2016	2:53 PM	17.9938	18.0243	17.98	18.02	185490
2/17/2016	2:54 PM	18.02	18.025	17.99	17.99	34314
2/17/2016	2:55 PM	18.02	18.03	18.0101	18.02	54000
2/17/2016	2:56 PM	18.0201	18.03	18.01	18.0256	28418
2/17/2016	2:57 PM	18.0262	18.03	18.012	18.02	28200
2/17/2016	2:58 PM	18	18.04	17.99	18.03	86245
2/17/2016	2:59 PM	18.02	18.02	18	18	29434
2/17/2016	3:00 PM	18.02	18.025	18.01	18.01	13682
2/17/2016	3:01 PM	18.05	18.07	18.0208	18.03	40570
2/17/2016	3:02 PM	18.0356	18.0599	18.02	18.05	26624
2/17/2016	3:03 PM	18.05	18.05	18.03	18.035	27480
2/17/2016	3:04 PM	18.02	18.05	18.02	18.05	12830
2/17/2016	3:05 PM	18.04	18.04	18.025	18.03	23800
2/17/2016	3:06 PM	18.07	18.09	18.04	18.04	67085
2/17/2016	3:07 PM	18.08	18.085	18.07	18.08	31752
2/17/2016	3:08 PM	18.0878	18.11	18.07	18.09	125769
2/17/2016	3:09 PM	18.0999	18.11	18.08	18.09	30439
2/17/2016	3:10 PM	18.1	18.105	18.1	18.1	14600
2/17/2016	3:11 PM	18.11	18.11	18.09	18.1	70914
2/17/2016	3:12 PM	18.1182	18.1292	18.11	18.11	60277
2/17/2016	3:13 PM	18.1	18.12	18.1	18.12	48523
2/17/2016	3:14 PM	18.08	18.12	18.08	18.105	119442
2/17/2016	3:15 PM	18.11	18.1222	18.08	18.08	34590
2/17/2016	3:16 PM	18.1201	18.121	18.11	18.12	6900
2/17/2016	3:17 PM	18.125	18.13	18.1239	18.13	18200
2/17/2016	3:18 PM	18.161	18.17	18.13	18.14	48440
2/17/2016	3:19 PM	18.1645	18.18	18.16	18.17	40452
2/17/2016	3:20 PM	18.17	18.1799	18.15	18.17	42086
2/17/2016	3:21 PM	18.1686	18.18	18.16	18.165	19630
2/17/2016	3:22 PM	18.13	18.17	18.13	18.168	27744
2/17/2016	3:23 PM	18.101	18.143	18.1	18.14	113488
2/17/2016	3:24 PM	18.11	18.12	18.1	18.11	71000
2/17/2016	3:25 PM	18.09	18.105	18.08	18.1	40863
2/17/2016	3:26 PM	18.09	18.0997	18.06	18.09	105154
2/17/2016	3:27 PM	18.116	18.12	18.085	18.085	59153
2/17/2016	3:28 PM	18.12	18.15	18.12	18.12	27338
2/17/2016	3:29 PM	18.11	18.1332	18.11	18.11	21225
2/17/2016	3:30 PM	18.16	18.16	18.12	18.12	28389
2/17/2016	3:31 PM	18.13	18.15	18.12	18.15	49243
2/17/2016	3:32 PM	18.12	18.1225	18.1101	18.12	16086
2/17/2016	3:33 PM	18.124	18.13	18.11	18.12	18735
2/17/2016	3:34 PM	18.1	18.13	18.1	18.1201	19568
2/17/2016	3:35 PM	18.09	18.12	18.09	18.105	16780
2/17/2016	3:36 PM	18.044	18.09	18.04	18.09	64943
2/17/2016	3:37 PM	18.07	18.085	18.042	18.042	60270
2/17/2016	3:38 PM	18.0625	18.079	18.045	18.07	30110
2/17/2016	3:39 PM	18.08	18.09	18.06	18.0681	49300
2/17/2016	3:40 PM	18.12	18.13	18.08	18.08	55791
2/17/2016	3:41 PM	18.1	18.12	18.09	18.12	18500
2/17/2016	3:42 PM	18.1	18.11	18.0999	18.1	18950
2/17/2016	3:43 PM	18.12	18.12	18.09	18.1	221417
2/17/2016	3:44 PM	18.1077	18.12	18.101	18.12	79419
2/17/2016	3:45 PM	18.102	18.11	18.0901	18.1	25914
2/17/2016	3:46 PM	18.12	18.12	18.1	18.1	48773
2/17/2016	3:47 PM	18.11	18.134	18.1077	18.12	37618
2/17/2016	3:48 PM	18.12	18.13	18.11	18.11	20188
2/17/2016	3:49 PM	18.111	18.13	18.11	18.1199	19713
2/17/2016	3:50 PM	18.14	18.14	18.11	18.11	259947
2/17/2016	3:51 PM	18.12	18.14	18.1195	18.135	49121
2/17/2016	3:52 PM	18.1	18.12	18.09	18.12	116422
2/17/2016	3:53 PM	18.0901	18.11	18.081	18.1	70295
2/17/2016	3:54 PM	18.11	18.12	18.09	18.098	50509
2/17/2016	3:55 PM	18.13	18.1301	18.11	18.12	70593
2/17/2016	3:56 PM	18.11	18.13	18.1	18.13	62466
2/17/2016	3:57 PM	18.11	18.12	18.11	18.115	50858
2/17/2016	3:58 PM	18.12	18.13	18.1011	18.11	109638
2/17/2016	3:59 PM	18.12	18.13	18.11	18.12	98991
2/17/2016	4:00 PM	18.11	18.14	18.11	18.12	332541
2/18/2016	9:31 AM	18.2	18.27	18.18	18.255	455656
2/18/2016	9:32 AM	18.13	18.2	18.1275	18.2	174101
2/18/2016	9:33 AM	18.14	18.15	18.12	18.13	145276
2/18/2016	9:34 AM	18.08	18.14	18.06	18.1399	70067
2/18/2016	9:35 AM	18.06	18.08	18.051	18.07	150257
2/18/2016	9:36 AM	17.99	18.06	17.98	18.06	161295
2/18/2016	9:37 AM	18.011	18.02	17.99	17.991	140820
2/18/2016	9:38 AM	18.0299	18.03	18.01	18.02	60019
2/18/2016	9:39 AM	18.03	18.06	18.0201	18.0201	103000
2/18/2016	9:40 AM	17.99	18.04	17.98	18.04	127300
2/18/2016	9:41 AM	17.98	18.03	17.96	17.99	108112
2/18/2016	9:42 AM	18.01	18.03	17.97	17.98	135930
2/18/2016	9:43 AM	18	18.01	17.98	18.01	39374
2/18/2016	9:44 AM	17.97	18	17.93	17.9999	145037
2/18/2016	9:45 AM	17.9001	17.969	17.9	17.969	82375
2/18/2016	9:46 AM	17.9	17.91	17.88	17.91	112687
2/18/2016	9:47 AM	17.92	17.94	17.9053	17.9053	151011
2/18/2016	9:48 AM	17.949	17.97	17.92	17.93	87952
2/18/2016	9:49 AM	17.94	17.99	17.94	17.94	52650
2/18/2016	9:50 AM	17.96	17.96	17.925	17.93	68821
2/18/2016	9:51 AM	17.9799	18	17.9543	17.96	51063
2/18/2016	9:52 AM	18.02	18.0244	17.98	17.98	93149
2/18/2016	9:53 AM	18.0001	18.02	17.98	18.02	89222
2/18/2016	9:54 AM	18.02	18.02	18	18.01	53329
2/18/2016	9:55 AM	18.02	18.05	18.011	18.03	132462
2/18/2016	9:56 AM	18.02	18.02	18.01	18.02	69430
2/18/2016	9:57 AM	17.988	18.02	17.988	18.02	52718
2/18/2016	9:58 AM	18	18.01	17.98	17.986	112568
2/18/2016	9:59 AM	18	18.0168	17.995	18.01	22974
2/18/2016	10:00 AM	18.01	18.0299	17.9943	17.9943	14205
2/18/2016	10:01 AM	17.97	18.02	17.97	18.01	42902
2/18/2016	10:02 AM	17.97	17.985	17.96	17.97	47366
2/18/2016	10:03 AM	17.97	17.97	17.95	17.97	76461
2/18/2016	10:04 AM	18.01	18.02	17.96	17.9689	128933
2/18/2016	10:05 AM	18.07	18.08	18.01	18.0199	132990
2/18/2016	10:06 AM	18.0513	18.09	18.04	18.08	93264
2/18/2016	10:07 AM	18.05	18.07	18.0401	18.05	66752
2/18/2016	10:08 AM	18.04	18.0622	18.01	18.0578	94073
2/18/2016	10:09 AM	18.02	18.06	18.02	18.04	71676
2/18/2016	10:10 AM	18.01	18.035	17.995	18.02	34893
2/18/2016	10:11 AM	18.0156	18.0285	18.009	18.01	41050
2/18/2016	10:12 AM	18.04	18.0437	18.02	18.02	37300
2/18/2016	10:13 AM	18.04	18.06	18.03	18.04	89030
2/18/2016	10:14 AM	18.07	18.0899	18.04	18.04	65060
2/18/2016	10:15 AM	18.0883	18.09	18.0601	18.074	23995
2/18/2016	10:16 AM	18.09	18.11	18.0847	18.09	62776
2/18/2016	10:17 AM	18.0499	18.09	18.04	18.09	78025
2/18/2016	10:18 AM	18.0743	18.09	18.04	18.05	30021
2/18/2016	10:19 AM	18.08	18.0966	18.07	18.07	32237
2/18/2016	10:20 AM	18.1	18.109	18.0622	18.084	35798
2/18/2016	10:21 AM	18.08	18.1	18.08	18.095	30555
2/18/2016	10:22 AM	18.0801	18.09	18.07	18.07	13600
2/18/2016	10:23 AM	18.13	18.14	18.07	18.08	145636
2/18/2016	10:24 AM	18.16	18.17	18.13	18.14	55447
2/18/2016	10:25 AM	18.1547	18.16	18.13	18.16	116375
2/18/2016	10:26 AM	18.19	18.1992	18.16	18.16	51710
2/18/2016	10:27 AM	18.1999	18.2	18.1801	18.2	26057
2/18/2016	10:28 AM	18.22	18.23	18.187	18.19	51038
2/18/2016	10:29 AM	18.221	18.245	18.22	18.22	48131
2/18/2016	10:30 AM	18.298	18.3	18.23	18.23	211457
2/18/2016	10:31 AM	18.27	18.33	18.26	18.3	213046
2/18/2016	10:32 AM	18.26	18.28	18.24	18.27	81183
2/18/2016	10:33 AM	18.25	18.279	18.25	18.25	26552
2/18/2016	10:34 AM	18.23	18.27	18.22	18.25	86368
2/18/2016	10:35 AM	18.24	18.24	18.2	18.23	42064
2/18/2016	10:36 AM	18.2	18.23	18.2	18.23	78239
2/18/2016	10:37 AM	18.19	18.2111	18.18	18.21	32099
2/18/2016	10:38 AM	18.2	18.2	18.19	18.19	11133
2/18/2016	10:39 AM	18.22	18.25	18.2022	18.21	61031
2/18/2016	10:40 AM	18.21	18.22	18.21	18.21	42499
2/18/2016	10:41 AM	18.18	18.2101	18.17	18.21	45809
2/18/2016	10:42 AM	18.186	18.2	18.18	18.18	30020
2/18/2016	10:43 AM	18.22	18.2299	18.18	18.1875	45481
2/18/2016	10:44 AM	18.2243	18.249	18.21	18.21	84895
2/18/2016	10:45 AM	18.254	18.27	18.2301	18.2301	27343
2/18/2016	10:46 AM	18.26	18.27	18.25	18.255	29047
2/18/2016	10:47 AM	18.28	18.3	18.26	18.26	59510
2/18/2016	10:48 AM	18.29	18.3	18.28	18.2899	52492
2/18/2016	10:49 AM	18.2378	18.29	18.22	18.29	76846
2/18/2016	10:50 AM	18.1969	18.2301	18.18	18.23	117814
2/18/2016	10:51 AM	18.21	18.2299	18.1913	18.21	40625
2/18/2016	10:52 AM	18.24	18.24	18.2	18.21	89432
2/18/2016	10:53 AM	18.251	18.255	18.24	18.2444	57125
2/18/2016	10:54 AM	18.25	18.26	18.24	18.26	20100
2/18/2016	10:55 AM	18.2499	18.26	18.24	18.25	34604
2/18/2016	10:56 AM	18.25	18.26	18.24	18.24	29550
2/18/2016	10:57 AM	18.3101	18.33	18.24	18.24	118790
2/18/2016	10:58 AM	18.28	18.32	18.2714	18.32	51664
2/18/2016	10:59 AM	18.3	18.3001	18.28	18.285	22850
2/18/2016	11:00 AM	18.24	18.3	18.23	18.3	147842
2/18/2016	11:01 AM	18.2201	18.27	18.19	18.23	170212
2/18/2016	11:02 AM	18.25	18.25	18.21	18.2202	42945
2/18/2016	11:03 AM	18.24	18.28	18.23	18.25	102022
2/18/2016	11:04 AM	18.2001	18.235	18.2	18.23	79901
2/18/2016	11:05 AM	18.2	18.22	18.18	18.2	67532
2/18/2016	11:06 AM	18.21	18.24	18.19	18.2	129218
2/18/2016	11:07 AM	18.15	18.21	18.14	18.21	107843
2/18/2016	11:08 AM	18.14	18.1601	18.13	18.15	73425
2/18/2016	11:09 AM	18.09	18.15	18.08	18.145	65144
2/18/2016	11:10 AM	18.099	18.11	18.06	18.0941	170634
2/18/2016	11:11 AM	18.1	18.14	18.0901	18.0984	115223
2/18/2016	11:12 AM	18.12	18.125	18.083	18.0922	115392
2/18/2016	11:13 AM	18.14	18.14	18.11	18.12	62102
2/18/2016	11:14 AM	18.15	18.155	18.13	18.15	47004
2/18/2016	11:15 AM	18.182	18.19	18.1401	18.15	130077
2/18/2016	11:16 AM	18.1801	18.205	18.17	18.1801	157434
2/18/2016	11:17 AM	18.19	18.21	18.171	18.19	76218
2/18/2016	11:18 AM	18.15	18.2	18.15	18.2	60949
2/18/2016	11:19 AM	18.14	18.1745	18.14	18.16	69866
2/18/2016	11:20 AM	18.13	18.14	18.12	18.1343	32066
2/18/2016	11:21 AM	18.1	18.13	18.09	18.13	91270
2/18/2016	11:22 AM	18.1	18.1099	18.09	18.0901	30415
2/18/2016	11:23 AM	18.1	18.1299	18.092	18.1001	25884
2/18/2016	11:24 AM	18.02	18.1	18	18.1	209609
2/18/2016	11:25 AM	18.03	18.0511	18.02	18.0222	62794
2/18/2016	11:26 AM	18.0537	18.0699	18.03	18.03	47785
2/18/2016	11:27 AM	18.08	18.1036	18.0599	18.0599	23647
2/18/2016	11:28 AM	18.09	18.11	18.04	18.09	205903
2/18/2016	11:29 AM	18.0901	18.1	18.08	18.0859	29894
2/18/2016	11:30 AM	18.115	18.12	18.09	18.0955	63055
2/18/2016	11:31 AM	18.09	18.12	18.09	18.12	39074
2/18/2016	11:32 AM	18.12	18.12	18.08	18.09	41849
2/18/2016	11:33 AM	18.111	18.1122	18.0941	18.11	30526
2/18/2016	11:34 AM	18.11	18.114	18.09	18.11	36295
2/18/2016	11:35 AM	18.1301	18.15	18.104	18.11	37370
2/18/2016	11:36 AM	18.11	18.13	18.1	18.13	38999
2/18/2016	11:37 AM	18.14	18.17	18.11	18.11	78592
2/18/2016	11:38 AM	18.16	18.165	18.13	18.14	77998
2/18/2016	11:39 AM	18.17	18.17	18.15	18.16	27162
2/18/2016	11:40 AM	18.185	18.215	18.155	18.16	126121
2/18/2016	11:41 AM	18.18	18.1983	18.18	18.19	34507
2/18/2016	11:42 AM	18.1801	18.1884	18.17	18.18	26364
2/18/2016	11:43 AM	18.179	18.1822	18.16	18.18	31100
2/18/2016	11:44 AM	18.18	18.19	18.18	18.18	19000
2/18/2016	11:45 AM	18.18	18.19	18.1522	18.17	70149
2/18/2016	11:46 AM	18.16	18.185	18.1501	18.18	66246
2/18/2016	11:47 AM	18.165	18.174	18.15	18.1601	43628
2/18/2016	11:48 AM	18.1549	18.165	18.1401	18.16	41995
2/18/2016	11:49 AM	18.2	18.205	18.16	18.16	22475
2/18/2016	11:50 AM	18.18	18.2	18.1701	18.2	24050
2/18/2016	11:51 AM	18.18	18.18	18.17	18.18	3600
2/18/2016	11:52 AM	18.177	18.18	18.16	18.17	16658
2/18/2016	11:53 AM	18.2	18.21	18.17	18.17	56110
2/18/2016	11:54 AM	18.24	18.24	18.2	18.205	37834
2/18/2016	11:55 AM	18.21	18.24	18.21	18.231	147463
2/18/2016	11:56 AM	18.22	18.2299	18.21	18.21	12834
2/18/2016	11:57 AM	18.22	18.23	18.22	18.22	20200
2/18/2016	11:58 AM	18.24	18.25	18.22	18.225	58400
2/18/2016	11:59 AM	18.25	18.255	18.2368	18.2412	100079
2/18/2016	12:00 PM	18.31	18.31	18.255	18.26	216887
2/18/2016	12:01 PM	18.3001	18.33	18.2922	18.31	114025
2/18/2016	12:02 PM	18.31	18.31	18.3	18.3022	21150
2/18/2016	12:03 PM	18.28	18.315	18.28	18.315	37062
2/18/2016	12:04 PM	18.27	18.29	18.27	18.28	45213
2/18/2016	12:05 PM	18.26	18.295	18.26	18.27	25700
2/18/2016	12:06 PM	18.25	18.26	18.23	18.26	38300
2/18/2016	12:07 PM	18.25	18.25	18.24	18.24	9784
2/18/2016	12:08 PM	18.28	18.29	18.26	18.26	54918
2/18/2016	12:09 PM	18.28	18.3	18.27	18.27	16622
2/18/2016	12:10 PM	18.28	18.285	18.27	18.28	7218
2/18/2016	12:11 PM	18.28	18.3	18.28	18.28	24154
2/18/2016	12:12 PM	18.28	18.28	18.27	18.28	17970
2/18/2016	12:13 PM	18.28	18.28	18.27	18.28	9719
2/18/2016	12:14 PM	18.275	18.29	18.275	18.28	108451
2/18/2016	12:15 PM	18.28	18.29	18.28	18.28	62389
2/18/2016	12:16 PM	18.2799	18.2801	18.27	18.28	22737
2/18/2016	12:17 PM	18.28	18.29	18.27	18.27	80013
2/18/2016	12:18 PM	18.28	18.28	18.27	18.28	17000
2/18/2016	12:19 PM	18.26	18.29	18.26	18.28	33250
2/18/2016	12:20 PM	18.27	18.27	18.25	18.26	16734
2/18/2016	12:21 PM	18.27	18.28	18.27	18.27	5050
2/18/2016	12:22 PM	18.31	18.315	18.26	18.26	69212
2/18/2016	12:23 PM	18.32	18.3246	18.3	18.31	53370
2/18/2016	12:24 PM	18.3301	18.3301	18.315	18.3199	9900
2/18/2016	12:25 PM	18.32	18.34	18.3159	18.335	34054
2/18/2016	12:26 PM	18.36	18.36	18.3199	18.3238	186091
2/18/2016	12:27 PM	18.4	18.41	18.36	18.36	122337
2/18/2016	12:28 PM	18.4299	18.43	18.4	18.4	137834
2/18/2016	12:29 PM	18.41	18.44	18.401	18.43	27493
2/18/2016	12:30 PM	18.398	18.4111	18.39	18.4111	89407
2/18/2016	12:31 PM	18.39	18.41	18.39	18.3901	46825
2/18/2016	12:32 PM	18.4	18.4065	18.39	18.39	6400
2/18/2016	12:33 PM	18.42	18.44	18.4	18.4	29413
2/18/2016	12:34 PM	18.4201	18.43	18.42	18.42	16820
2/18/2016	12:35 PM	18.44	18.449	18.42	18.42	48963
2/18/2016	12:36 PM	18.44	18.45	18.43	18.44	32340
2/18/2016	12:37 PM	18.43	18.44	18.43	18.4315	15600
2/18/2016	12:38 PM	18.45	18.45	18.4336	18.4336	11872
2/18/2016	12:39 PM	18.44	18.45	18.44	18.44	55482
2/18/2016	12:40 PM	18.42	18.435	18.41	18.435	5400
2/18/2016	12:41 PM	18.38	18.43	18.38	18.42	23113
2/18/2016	12:42 PM	18.391	18.4	18.37	18.37	21770
2/18/2016	12:43 PM	18.3959	18.4	18.39	18.3901	13540
2/18/2016	12:44 PM	18.39	18.3999	18.3808	18.39	16700
2/18/2016	12:45 PM	18.36	18.39	18.36	18.38	70314
2/18/2016	12:46 PM	18.38	18.38	18.36	18.365	37800
2/18/2016	12:47 PM	18.3789	18.39	18.3789	18.38	12090
2/18/2016	12:48 PM	18.38	18.39	18.37	18.378	36624
2/18/2016	12:49 PM	18.34	18.38	18.34	18.38	64743
2/18/2016	12:50 PM	18.37	18.37	18.34	18.34	32275
2/18/2016	12:51 PM	18.4	18.4099	18.36	18.36	51957
2/18/2016	12:52 PM	18.37	18.4	18.37	18.3999	36660
2/18/2016	12:53 PM	18.37	18.373	18.36	18.365	13451
2/18/2016	12:54 PM	18.38	18.3859	18.38	18.385	7300
2/18/2016	12:55 PM	18.39	18.4	18.38	18.38	14859
2/18/2016	12:56 PM	18.3938	18.41	18.39	18.4	8850
2/18/2016	12:57 PM	18.38	18.3995	18.38	18.39	14475
2/18/2016	12:58 PM	18.36	18.38	18.36	18.38	9529
2/18/2016	12:59 PM	18.36	18.37	18.35	18.369	17054
2/18/2016	1:00 PM	18.35	18.36	18.345	18.36	11800
2/18/2016	1:01 PM	18.35	18.3599	18.345	18.3582	14900
2/18/2016	1:02 PM	18.37	18.37	18.35	18.359	6424
2/18/2016	1:03 PM	18.3941	18.3941	18.36	18.3742	9340
2/18/2016	1:04 PM	18.4	18.4058	18.3801	18.39	17600
2/18/2016	1:05 PM	18.4	18.4	18.3838	18.3901	31000
2/18/2016	1:06 PM	18.405	18.405	18.3801	18.4	26240
2/18/2016	1:07 PM	18.39	18.4099	18.38	18.4099	12600
2/18/2016	1:08 PM	18.42	18.4216	18.39	18.39	7700
2/18/2016	1:09 PM	18.4266	18.4278	18.41	18.4101	30730
2/18/2016	1:10 PM	18.45	18.46	18.42	18.42	45842
2/18/2016	1:11 PM	18.4218	18.44	18.42	18.44	10353
2/18/2016	1:12 PM	18.4524	18.4524	18.42	18.421	24700
2/18/2016	1:13 PM	18.45	18.45	18.44	18.45	13817
2/18/2016	1:14 PM	18.44	18.45	18.44	18.45	18400
2/18/2016	1:15 PM	18.425	18.45	18.42	18.44	21780
2/18/2016	1:16 PM	18.43	18.4301	18.42	18.42	16400
2/18/2016	1:17 PM	18.41	18.4244	18.41	18.4244	27553
2/18/2016	1:18 PM	18.36	18.4	18.36	18.4	24530
2/18/2016	1:19 PM	18.3611	18.37	18.341	18.36	55649
2/18/2016	1:20 PM	18.36	18.3785	18.35	18.36	82256
2/18/2016	1:21 PM	18.32	18.37	18.32	18.3601	65017
2/18/2016	1:22 PM	18.32	18.34	18.31	18.33	50281
2/18/2016	1:23 PM	18.32	18.3299	18.31	18.3216	34766
2/18/2016	1:24 PM	18.31	18.325	18.3	18.32	40100
2/18/2016	1:25 PM	18.3	18.31	18.29	18.3	45153
2/18/2016	1:26 PM	18.31	18.32	18.31	18.31	18033
2/18/2016	1:27 PM	18.3042	18.31	18.3	18.31	4850
2/18/2016	1:28 PM	18.31	18.32	18.3003	18.3003	7600
2/18/2016	1:29 PM	18.32	18.33	18.311	18.32	5530
2/18/2016	1:30 PM	18.325	18.33	18.32	18.32	13100
2/18/2016	1:31 PM	18.32	18.33	18.32	18.32	27393
2/18/2016	1:32 PM	18.301	18.32	18.301	18.32	28864
2/18/2016	1:33 PM	18.3232	18.3232	18.31	18.31	9882
2/18/2016	1:34 PM	18.32	18.32	18.3	18.32	53980
2/18/2016	1:35 PM	18.31	18.3399	18.3088	18.32	36942
2/18/2016	1:36 PM	18.3	18.3122	18.3	18.31	14300
2/18/2016	1:37 PM	18.28	18.3	18.261	18.3	42909
2/18/2016	1:38 PM	18.27	18.2911	18.26	18.29	30778
2/18/2016	1:39 PM	18.2699	18.27	18.26	18.27	45815
2/18/2016	1:40 PM	18.2468	18.26	18.24	18.26	63112
2/18/2016	1:41 PM	18.24	18.25	18.24	18.24	11820
2/18/2016	1:42 PM	18.2199	18.24	18.2	18.2389	144236
2/18/2016	1:43 PM	18.22	18.23	18.21	18.22	44870
2/18/2016	1:44 PM	18.2	18.22	18.2	18.215	57981
2/18/2016	1:45 PM	18.18	18.21	18.18	18.21	33275
2/18/2016	1:46 PM	18.2	18.2	18.18	18.1878	29741
2/18/2016	1:47 PM	18.2	18.2	18.19	18.2	70132
2/18/2016	1:48 PM	18.195	18.21	18.195	18.2	24530
2/18/2016	1:49 PM	18.145	18.195	18.14	18.19	52853
2/18/2016	1:50 PM	18.13	18.15	18.12	18.15	52129
2/18/2016	1:51 PM	18.11	18.135	18.1	18.13	201514
2/18/2016	1:52 PM	18.1201	18.135	18.1078	18.11	26869
2/18/2016	1:53 PM	18.1201	18.1368	18.1201	18.13	18313
2/18/2016	1:54 PM	18.14	18.16	18.13	18.13	21079
2/18/2016	1:55 PM	18.15	18.16	18.14	18.14	17007
2/18/2016	1:56 PM	18.14	18.15	18.13	18.14	38816
2/18/2016	1:57 PM	18.15	18.15	18.14	18.14	18835
2/18/2016	1:58 PM	18.19	18.19	18.142	18.15	30489
2/18/2016	1:59 PM	18.1999	18.2099	18.184	18.189	84797
2/18/2016	2:00 PM	18.24	18.25	18.1922	18.1922	74930
2/18/2016	2:01 PM	18.24	18.26	18.22	18.23	70327
2/18/2016	2:02 PM	18.27	18.3	18.235	18.24	146616
2/18/2016	2:03 PM	18.28	18.28	18.2599	18.2601	19800
2/18/2016	2:04 PM	18.289	18.29	18.2715	18.29	35300
2/18/2016	2:05 PM	18.31	18.34	18.29	18.29	133061
2/18/2016	2:06 PM	18.31	18.32	18.3	18.32	35416
2/18/2016	2:07 PM	18.32	18.33	18.3	18.31	28742
2/18/2016	2:08 PM	18.33	18.335	18.3	18.32	20200
2/18/2016	2:09 PM	18.32	18.32	18.31	18.32	21380
2/18/2016	2:10 PM	18.3199	18.3211	18.3082	18.3158	16604
2/18/2016	2:11 PM	18.32	18.33	18.3199	18.32	24200
2/18/2016	2:12 PM	18.31	18.32	18.31	18.32	25202
2/18/2016	2:13 PM	18.31	18.32	18.308	18.308	20060
2/18/2016	2:14 PM	18.32	18.32	18.305	18.313	12804
2/18/2016	2:15 PM	18.31	18.31	18.3	18.31	3144
2/18/2016	2:16 PM	18.3	18.32	18.3	18.31	11322
2/18/2016	2:17 PM	18.3	18.3	18.29	18.3	16078
2/18/2016	2:18 PM	18.32	18.32	18.3	18.3	60800
2/18/2016	2:19 PM	18.32	18.32	18.31	18.31	700
2/18/2016	2:20 PM	18.36	18.3662	18.311	18.311	25500
2/18/2016	2:21 PM	18.39	18.39	18.3599	18.3599	20981
2/18/2016	2:22 PM	18.41	18.41	18.39	18.39	35906
2/18/2016	2:23 PM	18.4	18.4195	18.4	18.4	27247
2/18/2016	2:24 PM	18.39	18.4025	18.38	18.4025	15350
2/18/2016	2:25 PM	18.4	18.4	18.39	18.39	1763
2/18/2016	2:26 PM	18.381	18.4	18.38	18.4	7302
2/18/2016	2:27 PM	18.34	18.3799	18.34	18.37	14500
2/18/2016	2:28 PM	18.35	18.37	18.34	18.34	18817
2/18/2016	2:29 PM	18.355	18.39	18.355	18.36	37676
2/18/2016	2:30 PM	18.38	18.38	18.36	18.36	12294
2/18/2016	2:31 PM	18.4	18.425	18.39	18.39	47282
2/18/2016	2:32 PM	18.3999	18.41	18.39	18.41	63702
2/18/2016	2:33 PM	18.39	18.395	18.38	18.395	32565
2/18/2016	2:34 PM	18.41	18.41	18.39	18.4	37366
2/18/2016	2:35 PM	18.39	18.41	18.3801	18.41	15654
2/18/2016	2:36 PM	18.43	18.435	18.395	18.4	140572
2/18/2016	2:37 PM	18.41	18.43	18.41	18.43	12343
2/18/2016	2:38 PM	18.41	18.42	18.4	18.41	50188
2/18/2016	2:39 PM	18.415	18.43	18.41	18.4101	19800
2/18/2016	2:40 PM	18.41	18.4199	18.385	18.4199	96539
2/18/2016	2:41 PM	18.4199	18.4199	18.4001	18.41	41825
2/18/2016	2:42 PM	18.41	18.43	18.41	18.42	25094
2/18/2016	2:43 PM	18.401	18.4133	18.4	18.4099	23400
2/18/2016	2:44 PM	18.41	18.411	18.41	18.41	6500
2/18/2016	2:45 PM	18.4	18.402	18.39	18.4	13764
2/18/2016	2:46 PM	18.395	18.4	18.39	18.395	63000
2/18/2016	2:47 PM	18.38	18.4	18.38	18.39	40127
2/18/2016	2:48 PM	18.388	18.39	18.38	18.3801	68782
2/18/2016	2:49 PM	18.39	18.39	18.365	18.38	18788
2/18/2016	2:50 PM	18.38	18.39	18.3799	18.39	7399
2/18/2016	2:51 PM	18.4	18.41	18.39	18.39	31053
2/18/2016	2:52 PM	18.4	18.4099	18.4	18.4	9500
2/18/2016	2:53 PM	18.41	18.42	18.4	18.4	12825
2/18/2016	2:54 PM	18.45	18.45	18.42	18.42	40474
2/18/2016	2:55 PM	18.44	18.45	18.44	18.45	72274
2/18/2016	2:56 PM	18.45	18.455	18.45	18.45	6018
2/18/2016	2:57 PM	18.44	18.455	18.44	18.45	13908
2/18/2016	2:58 PM	18.435	18.4401	18.42	18.44	37629
2/18/2016	2:59 PM	18.4499	18.45	18.437	18.44	8233
2/18/2016	3:00 PM	18.43	18.448	18.43	18.448	9909
2/18/2016	3:01 PM	18.44	18.45	18.4342	18.4342	11740
2/18/2016	3:02 PM	18.43	18.47	18.43	18.443	58577
2/18/2016	3:03 PM	18.43	18.435	18.42	18.43	9949
2/18/2016	3:04 PM	18.42	18.43	18.415	18.43	21908
2/18/2016	3:05 PM	18.4	18.42	18.391	18.42	23136
2/18/2016	3:06 PM	18.39	18.41	18.385	18.41	77168
2/18/2016	3:07 PM	18.34	18.395	18.34	18.39	65658
2/18/2016	3:08 PM	18.35	18.3599	18.335	18.35	26316
2/18/2016	3:09 PM	18.3416	18.35	18.33	18.345	68031
2/18/2016	3:10 PM	18.321	18.34	18.31	18.34	60291
2/18/2016	3:11 PM	18.33	18.34	18.32	18.3207	21842
2/18/2016	3:12 PM	18.3399	18.34	18.32	18.33	6500
2/18/2016	3:13 PM	18.3	18.34	18.3	18.33	26750
2/18/2016	3:14 PM	18.27	18.3024	18.27	18.3	25475
2/18/2016	3:15 PM	18.25	18.27	18.245	18.27	75452
2/18/2016	3:16 PM	18.25	18.25	18.2384	18.25	31340
2/18/2016	3:17 PM	18.2898	18.29	18.25	18.25	74639
2/18/2016	3:18 PM	18.26	18.2899	18.25	18.289	16450
2/18/2016	3:19 PM	18.282	18.29	18.265	18.2678	28049
2/18/2016	3:20 PM	18.29	18.29	18.2641	18.28	23700
2/18/2016	3:21 PM	18.285	18.2999	18.28	18.29	13300
2/18/2016	3:22 PM	18.26	18.2742	18.24	18.2742	44022
2/18/2016	3:23 PM	18.25	18.27	18.25	18.27	26439
2/18/2016	3:24 PM	18.26	18.28	18.26	18.26	28892
2/18/2016	3:25 PM	18.27	18.27	18.2451	18.25	37714
2/18/2016	3:26 PM	18.25	18.27	18.24	18.27	27080
2/18/2016	3:27 PM	18.22	18.2481	18.22	18.245	21350
2/18/2016	3:28 PM	18.19	18.22	18.19	18.22	52823
2/18/2016	3:29 PM	18.23	18.24	18.19	18.191	14595
2/18/2016	3:30 PM	18.24	18.25	18.22	18.2341	14850
2/18/2016	3:31 PM	18.27	18.28	18.225	18.23	34439
2/18/2016	3:32 PM	18.2538	18.26	18.24	18.26	17932
2/18/2016	3:33 PM	18.21	18.26	18.21	18.25	45400
2/18/2016	3:34 PM	18.24	18.24	18.2045	18.21	54448
2/18/2016	3:35 PM	18.24	18.26	18.23	18.24	21731
2/18/2016	3:36 PM	18.24	18.26	18.24	18.24	50063
2/18/2016	3:37 PM	18.23	18.25	18.21	18.24	212568
2/18/2016	3:38 PM	18.23	18.24	18.22	18.23	52176
2/18/2016	3:39 PM	18.25	18.27	18.24	18.24	65298
2/18/2016	3:40 PM	18.26	18.26	18.24	18.25	38247
2/18/2016	3:41 PM	18.23	18.27	18.2101	18.26	54669
2/18/2016	3:42 PM	18.22	18.24	18.21	18.23	46181
2/18/2016	3:43 PM	18.21	18.22	18.185	18.21	127976
2/18/2016	3:44 PM	18.18	18.21	18.175	18.21	94401
2/18/2016	3:45 PM	18.18	18.2	18.16	18.18	89587
2/18/2016	3:46 PM	18.16	18.1878	18.16	18.1878	46490
2/18/2016	3:47 PM	18.14	18.16	18.135	18.155	69833
2/18/2016	3:48 PM	18.1488	18.18	18.13	18.14	112739
2/18/2016	3:49 PM	18.15	18.1699	18.14	18.145	78737
2/18/2016	3:50 PM	18.13	18.155	18.12	18.15	77056
2/18/2016	3:51 PM	18.11	18.13	18.1	18.13	68210
2/18/2016	3:52 PM	18.1	18.12	18.1	18.1001	55032
2/18/2016	3:53 PM	18.12	18.13	18.1	18.1	73806
2/18/2016	3:54 PM	18.12	18.14	18.12	18.12	25126
2/18/2016	3:55 PM	18.15	18.16	18.11	18.1236	71179
2/18/2016	3:56 PM	18.17	18.19	18.15	18.15	116274
2/18/2016	3:57 PM	18.17	18.18	18.15	18.17	74696
2/18/2016	3:58 PM	18.166	18.19	18.16	18.1685	70837
2/18/2016	3:59 PM	18.16	18.18	18.15	18.165	41341
2/18/2016	4:00 PM	18.19	18.19	18.15	18.16	197188
2/19/2016	9:31 AM	17.8701	17.91	17.854	17.88	162215
2/19/2016	9:32 AM	17.86	17.9	17.85	17.87	126949
2/19/2016	9:33 AM	17.82	17.87	17.81	17.86	107813
2/19/2016	9:34 AM	17.8185	17.83	17.81	17.8199	37196
2/19/2016	9:35 AM	17.85	17.87	17.81	17.81	143414
2/19/2016	9:36 AM	17.8001	17.84	17.79	17.84	110140
2/19/2016	9:37 AM	17.8186	17.82	17.76	17.8	57136
2/19/2016	9:38 AM	17.81	17.83	17.8	17.81	55230
2/19/2016	9:39 AM	17.78	17.8076	17.76	17.8076	133555
2/19/2016	9:40 AM	17.72	17.79	17.71	17.77	200008
2/19/2016	9:41 AM	17.76	17.76	17.7	17.725	140026
2/19/2016	9:42 AM	17.74	17.7801	17.72	17.76	158007
2/19/2016	9:43 AM	17.81	17.825	17.75	17.75	71365
2/19/2016	9:44 AM	17.8	17.815	17.8	17.81	15692
2/19/2016	9:45 AM	17.86	17.87	17.8	17.8	102958
2/19/2016	9:46 AM	17.875	17.895	17.84	17.85	165874
2/19/2016	9:47 AM	17.88	17.89	17.87	17.8701	44684
2/19/2016	9:48 AM	17.88	17.91	17.87	17.88	183015
2/19/2016	9:49 AM	17.85	17.89	17.85	17.88	131653
2/19/2016	9:50 AM	17.83	17.88	17.83	17.86	93093
2/19/2016	9:51 AM	17.91	17.92	17.83	17.83	101696
2/19/2016	9:52 AM	17.86	17.94	17.86	17.92	150643
2/19/2016	9:53 AM	17.86	17.8799	17.85	17.86	57512
2/19/2016	9:54 AM	17.88	17.89	17.85	17.86	83575
2/19/2016	9:55 AM	17.86	17.9	17.85	17.88	126985
2/19/2016	9:56 AM	17.81	17.88	17.81	17.8699	191837
2/19/2016	9:57 AM	17.86	17.88	17.81	17.81	74452
2/19/2016	9:58 AM	17.83	17.86	17.82	17.8599	75977
2/19/2016	9:59 AM	17.8	17.83	17.79	17.83	25134
2/19/2016	10:00 AM	17.79	17.82	17.79	17.79	106751
2/19/2016	10:01 AM	17.78	17.79	17.75	17.79	132601
2/19/2016	10:02 AM	17.7699	17.78	17.75	17.7799	97150
2/19/2016	10:03 AM	17.76	17.78	17.74	17.75	57574
2/19/2016	10:04 AM	17.74	17.78	17.74	17.77	82432
2/19/2016	10:05 AM	17.75	17.77	17.736	17.736	88147
2/19/2016	10:06 AM	17.76	17.76	17.73	17.75	66921
2/19/2016	10:07 AM	17.82	17.83	17.76	17.76	232104
2/19/2016	10:08 AM	17.82	17.83	17.79	17.82	156741
2/19/2016	10:09 AM	17.81	17.83	17.79	17.82	191061
2/19/2016	10:10 AM	17.81	17.81	17.7838	17.8001	63759
2/19/2016	10:11 AM	17.81	17.82	17.79	17.81	85135
2/19/2016	10:12 AM	17.79	17.82	17.79	17.81	70029
2/19/2016	10:13 AM	17.85	17.85	17.8	17.8	151959
2/19/2016	10:14 AM	17.82	17.84	17.8	17.84	121765
2/19/2016	10:15 AM	17.81	17.83	17.8	17.82	118968
2/19/2016	10:16 AM	17.84	17.85	17.7999	17.8162	75554
2/19/2016	10:17 AM	17.97	17.97	17.83	17.84	676210
2/19/2016	10:18 AM	17.97	17.99	17.951	17.97	173436
2/19/2016	10:19 AM	17.9586	17.979	17.94	17.96	44659
2/19/2016	10:20 AM	17.95	17.96	17.94	17.95	43144
2/19/2016	10:21 AM	17.9844	18.01	17.941	17.9463	152339
2/19/2016	10:22 AM	17.98	18	17.97	17.99	36564
2/19/2016	10:23 AM	17.97	17.99	17.97	17.98	38878
2/19/2016	10:24 AM	17.95	17.98	17.95	17.975	28313
2/19/2016	10:25 AM	17.9782	17.98	17.96	17.96	20859
2/19/2016	10:26 AM	17.9499	17.97	17.945	17.97	9275
2/19/2016	10:27 AM	17.941	17.96	17.9322	17.95	35908
2/19/2016	10:28 AM	17.96	17.96	17.93	17.94	111196
2/19/2016	10:29 AM	17.95	17.975	17.95	17.96	29200
2/19/2016	10:30 AM	17.96	17.97	17.95	17.95	10500
2/19/2016	10:31 AM	17.98	17.98	17.94	17.96	55343
2/19/2016	10:32 AM	17.99	18	17.97	17.99	93520
2/19/2016	10:33 AM	17.99	17.99	17.9701	17.98	14950
2/19/2016	10:34 AM	18.0601	18.07	17.99	17.99	153180
2/19/2016	10:35 AM	18.09	18.09	18.05	18.0601	116535
2/19/2016	10:36 AM	18.06	18.09	18.05	18.08	98867
2/19/2016	10:37 AM	18.05	18.07	18.05	18.06	86706
2/19/2016	10:38 AM	18.04	18.059	18.03	18.0542	51445
2/19/2016	10:39 AM	18.0118	18.04	18.01	18.04	31672
2/19/2016	10:40 AM	18.02	18.03	18.02	18.02	11431
2/19/2016	10:41 AM	18.02	18.03	18	18.03	37667
2/19/2016	10:42 AM	18	18.02	17.99	18.011	30848
2/19/2016	10:43 AM	17.99	17.9925	17.98	17.99	30514
2/19/2016	10:44 AM	18.01	18.01	17.98	18	21300
2/19/2016	10:45 AM	17.99	18.0086	17.98	18	89480
2/19/2016	10:46 AM	17.99	17.9901	17.9744	17.98	18600
2/19/2016	10:47 AM	18.01	18.0132	17.99	17.9942	9700
2/19/2016	10:48 AM	18.02	18.03	18.01	18.0175	17100
2/19/2016	10:49 AM	18.005	18.03	18	18.0299	30134
2/19/2016	10:50 AM	18	18.02	17.9857	18.02	41169
2/19/2016	10:51 AM	18.01	18.0175	17.99	18	45745
2/19/2016	10:52 AM	18.02	18.0232	18.01	18.01	8940
2/19/2016	10:53 AM	18.01	18.02	18.0058	18.01	6550
2/19/2016	10:54 AM	17.98	18.01	17.98	18.01	15476
2/19/2016	10:55 AM	17.97	17.9901	17.97	17.98	21248
2/19/2016	10:56 AM	17.96	17.98	17.96	17.97	46375
2/19/2016	10:57 AM	18.0001	18.01	17.96	17.9665	49358
2/19/2016	10:58 AM	18.02	18.03	18	18	15510
2/19/2016	10:59 AM	18.02	18.03	18.02	18.0256	4450
2/19/2016	11:00 AM	17.979	18.03	17.97	18.015	124217
2/19/2016	11:01 AM	17.98	17.98	17.9512	17.97	75972
2/19/2016	11:02 AM	17.98	18.01	17.97	17.99	40542
2/19/2016	11:03 AM	17.98	18.0038	17.98	17.99	17300
2/19/2016	11:04 AM	17.93	17.98	17.92	17.98	39190
2/19/2016	11:05 AM	17.94	17.95	17.92	17.94	101964
2/19/2016	11:06 AM	17.94	17.94	17.9	17.94	68056
2/19/2016	11:07 AM	17.94	17.95	17.94	17.94	25040
2/19/2016	11:08 AM	17.95	17.959	17.93	17.93	17700
2/19/2016	11:09 AM	17.93	17.98	17.93	17.96	52032
2/19/2016	11:10 AM	17.94	17.96	17.93	17.93	17840
2/19/2016	11:11 AM	17.97	17.975	17.93	17.94	26300
2/19/2016	11:12 AM	17.97	17.97	17.95	17.96	17770
2/19/2016	11:13 AM	17.98	17.98	17.963	17.97	50741
2/19/2016	11:14 AM	17.96	17.98	17.95	17.98	52200
2/19/2016	11:15 AM	17.951	17.97	17.945	17.95	36347
2/19/2016	11:16 AM	17.97	17.98	17.95	17.95	15100
2/19/2016	11:17 AM	18.02	18.02	17.97	17.97	53746
2/19/2016	11:18 AM	18	18.03	18	18.02	41191
2/19/2016	11:19 AM	18.02	18.02	18	18	18985
2/19/2016	11:20 AM	18.02	18.04	18.0189	18.02	25891
2/19/2016	11:21 AM	18.07	18.07	18.03	18.03	58345
2/19/2016	11:22 AM	18.09	18.095	18.07	18.07	135266
2/19/2016	11:23 AM	18.1	18.12	18.09	18.095	146690
2/19/2016	11:24 AM	18.0801	18.1	18.076	18.1	30350
2/19/2016	11:25 AM	18.08	18.1	18.07	18.09	67650
2/19/2016	11:26 AM	18.0801	18.095	18.07	18.09	29632
2/19/2016	11:27 AM	18.06	18.0805	18.06	18.0801	20290
2/19/2016	11:28 AM	18.1	18.1	18.07	18.07	17660
2/19/2016	11:29 AM	18.1999	18.2	18.1	18.1	199023
2/19/2016	11:30 AM	18.2	18.22	18.1936	18.197	157921
2/19/2016	11:31 AM	18.24	18.25	18.2	18.2	60606
2/19/2016	11:32 AM	18.28	18.28	18.24	18.24	65861
2/19/2016	11:33 AM	18.3	18.311	18.26	18.27	73541
2/19/2016	11:34 AM	18.27	18.2932	18.26	18.2932	50492
2/19/2016	11:35 AM	18.28	18.2899	18.265	18.27	59000
2/19/2016	11:36 AM	18.26	18.28	18.25	18.28	46390
2/19/2016	11:37 AM	18.26	18.28	18.25	18.27	47162
2/19/2016	11:38 AM	18.27	18.29	18.268	18.27	19739
2/19/2016	11:39 AM	18.2143	18.27	18.21	18.27	167305
2/19/2016	11:40 AM	18.26	18.27	18.22	18.22	26500
2/19/2016	11:41 AM	18.3	18.31	18.26	18.26	130969
2/19/2016	11:42 AM	18.3199	18.329	18.31	18.31	53077
2/19/2016	11:43 AM	18.33	18.339	18.2833	18.31	101900
2/19/2016	11:44 AM	18.34	18.37	18.335	18.34	137309
2/19/2016	11:45 AM	18.34	18.36	18.33	18.34	26500
2/19/2016	11:46 AM	18.31	18.35	18.31	18.34	127927
2/19/2016	11:47 AM	18.31	18.31	18.28	18.31	83660
2/19/2016	11:48 AM	18.289	18.31	18.28	18.31	23721
2/19/2016	11:49 AM	18.3	18.3	18.28	18.28	14451
2/19/2016	11:50 AM	18.32	18.32	18.285	18.3	37427
2/19/2016	11:51 AM	18.34	18.34	18.31	18.32	95800
2/19/2016	11:52 AM	18.33	18.36	18.32	18.345	51209
2/19/2016	11:53 AM	18.335	18.344	18.32	18.322	14966
2/19/2016	11:54 AM	18.34	18.349	18.33	18.33	15150
2/19/2016	11:55 AM	18.34	18.36	18.34	18.34	49045
2/19/2016	11:56 AM	18.34	18.35	18.3395	18.35	36600
2/19/2016	11:57 AM	18.32	18.33	18.305	18.33	40600
2/19/2016	11:58 AM	18.3	18.316	18.29	18.316	23233
2/19/2016	11:59 AM	18.32	18.325	18.28	18.295	47233
2/19/2016	12:00 PM	18.32	18.33	18.3	18.3	61818
2/19/2016	12:01 PM	18.34	18.34	18.32	18.32	18727
2/19/2016	12:02 PM	18.36	18.3685	18.33	18.34	64474
2/19/2016	12:03 PM	18.34	18.36	18.34	18.36	12030
2/19/2016	12:04 PM	18.37	18.37	18.33	18.34	53245
2/19/2016	12:05 PM	18.34	18.378	18.3251	18.37	109462
2/19/2016	12:06 PM	18.33	18.34	18.3101	18.34	30030
2/19/2016	12:07 PM	18.34	18.35	18.32	18.325	37300
2/19/2016	12:08 PM	18.35	18.35	18.33	18.34	31200
2/19/2016	12:09 PM	18.36	18.3622	18.35	18.35	7172
2/19/2016	12:10 PM	18.39	18.4	18.36	18.36	29152
2/19/2016	12:11 PM	18.39	18.3949	18.38	18.385	29816
2/19/2016	12:12 PM	18.39	18.4	18.38	18.39	29314
2/19/2016	12:13 PM	18.41	18.42	18.3969	18.3969	50967
2/19/2016	12:14 PM	18.42	18.42	18.41	18.41	10552
2/19/2016	12:15 PM	18.429	18.439	18.42	18.4265	24340
2/19/2016	12:16 PM	18.45	18.45	18.43	18.43	19162
2/19/2016	12:17 PM	18.43	18.45	18.43	18.4401	31054
2/19/2016	12:18 PM	18.43	18.45	18.43	18.43	16573
2/19/2016	12:19 PM	18.39	18.43	18.38	18.43	80189
2/19/2016	12:20 PM	18.4	18.4	18.39	18.39	37403
2/19/2016	12:21 PM	18.3901	18.4	18.3901	18.4	13024
2/19/2016	12:22 PM	18.4109	18.4109	18.4	18.4	54629
2/19/2016	12:23 PM	18.4	18.41	18.37	18.41	36341
2/19/2016	12:24 PM	18.39	18.4	18.38	18.4	26075
2/19/2016	12:25 PM	18.4005	18.42	18.38	18.39	33683
2/19/2016	12:26 PM	18.43	18.445	18.41	18.41	46922
2/19/2016	12:27 PM	18.43	18.435	18.4297	18.43	10919
2/19/2016	12:28 PM	18.4264	18.445	18.4264	18.43	27410
2/19/2016	12:29 PM	18.41	18.43	18.41	18.43	10190
2/19/2016	12:30 PM	18.418	18.42	18.4	18.401	33244
2/19/2016	12:31 PM	18.42	18.42	18.41	18.41	8882
2/19/2016	12:32 PM	18.43	18.43	18.4195	18.42	31927
2/19/2016	12:33 PM	18.42	18.44	18.4	18.4299	104634
2/19/2016	12:34 PM	18.41	18.42	18.41	18.42	15132
2/19/2016	12:35 PM	18.39	18.41	18.39	18.4	26700
2/19/2016	12:36 PM	18.42	18.42	18.38	18.39	56836
2/19/2016	12:37 PM	18.4	18.42	18.4	18.41	30362
2/19/2016	12:38 PM	18.43	18.43	18.41	18.41	14837
2/19/2016	12:39 PM	18.43	18.44	18.421	18.421	7100
2/19/2016	12:40 PM	18.44	18.44	18.42	18.43	9763
2/19/2016	12:41 PM	18.46	18.46	18.43	18.43	55331
2/19/2016	12:42 PM	18.5	18.5	18.465	18.4657	84045
2/19/2016	12:43 PM	18.5	18.5	18.47	18.495	50395
2/19/2016	12:44 PM	18.51	18.51	18.49	18.49	157374
2/19/2016	12:45 PM	18.538	18.54	18.51	18.51	171459
2/19/2016	12:46 PM	18.53	18.549	18.52	18.53	162489
2/19/2016	12:47 PM	18.51	18.54	18.49	18.53	140134
2/19/2016	12:48 PM	18.51	18.53	18.5099	18.51	45457
2/19/2016	12:49 PM	18.51	18.52	18.51	18.52	38665
2/19/2016	12:50 PM	18.49	18.52	18.48	18.5099	66284
2/19/2016	12:51 PM	18.52	18.529	18.5	18.5	107989
2/19/2016	12:52 PM	18.52	18.5299	18.52	18.52	76036
2/19/2016	12:53 PM	18.52	18.53	18.5099	18.53	74234
2/19/2016	12:54 PM	18.51	18.5201	18.51	18.5201	29666
2/19/2016	12:55 PM	18.501	18.51	18.49	18.505	54100
2/19/2016	12:56 PM	18.47	18.505	18.45	18.5	111265
2/19/2016	12:57 PM	18.48	18.48	18.47	18.4799	11865
2/19/2016	12:58 PM	18.48	18.49	18.4799	18.48	13487
2/19/2016	12:59 PM	18.47	18.49	18.46	18.48	7400
2/19/2016	1:00 PM	18.45	18.47	18.45	18.46	46365
2/19/2016	1:01 PM	18.48	18.48	18.4468	18.4468	17340
2/19/2016	1:02 PM	18.49	18.49	18.47	18.48	27325
2/19/2016	1:03 PM	18.46	18.49	18.46	18.48	8890
2/19/2016	1:04 PM	18.44	18.4699	18.44	18.4692	57059
2/19/2016	1:05 PM	18.44	18.44	18.41	18.44	26932
2/19/2016	1:06 PM	18.43	18.444	18.43	18.44	5300
2/19/2016	1:07 PM	18.43	18.45	18.43	18.43	33255
2/19/2016	1:08 PM	18.44	18.45	18.43	18.43	17049
2/19/2016	1:09 PM	18.42	18.44	18.42	18.44	4800
2/19/2016	1:10 PM	18.39	18.42	18.38	18.4101	43245
2/19/2016	1:11 PM	18.3843	18.41	18.38	18.395	29554
2/19/2016	1:12 PM	18.3989	18.41	18.39	18.39	9346
2/19/2016	1:13 PM	18.4	18.4	18.39	18.39	23096
2/19/2016	1:14 PM	18.4	18.4	18.39	18.4	14236
2/19/2016	1:15 PM	18.39	18.4038	18.39	18.4	13560
2/19/2016	1:16 PM	18.4	18.41	18.371	18.385	47768
2/19/2016	1:17 PM	18.43	18.43	18.4	18.4	10749
2/19/2016	1:18 PM	18.43	18.43	18.42	18.42	16516
2/19/2016	1:19 PM	18.43	18.438	18.43	18.43	14300
2/19/2016	1:20 PM	18.44	18.445	18.43	18.43	8200
2/19/2016	1:21 PM	18.405	18.45	18.405	18.44	60891
2/19/2016	1:22 PM	18.4138	18.42	18.4	18.4092	12825
2/19/2016	1:23 PM	18.42	18.43	18.41	18.41	26839
2/19/2016	1:24 PM	18.42	18.42	18.41	18.42	4333
2/19/2016	1:25 PM	18.419	18.42	18.401	18.42	37600
2/19/2016	1:26 PM	18.4401	18.45	18.42	18.42	41770
2/19/2016	1:27 PM	18.46	18.46	18.44	18.44	21055
2/19/2016	1:28 PM	18.465	18.47	18.45	18.4599	18073
2/19/2016	1:29 PM	18.47	18.48	18.46	18.4662	25265
2/19/2016	1:30 PM	18.465	18.4701	18.46	18.4701	24404
2/19/2016	1:31 PM	18.4999	18.5	18.47	18.47	23085
2/19/2016	1:32 PM	18.4901	18.5	18.49	18.5	3824
2/19/2016	1:33 PM	18.5	18.505	18.49	18.4938	17688
2/19/2016	1:34 PM	18.5	18.5095	18.49	18.5	25417
2/19/2016	1:35 PM	18.5	18.5062	18.4983	18.5	31210
2/19/2016	1:36 PM	18.51	18.515	18.4962	18.4962	13300
2/19/2016	1:37 PM	18.51	18.51	18.49	18.501	27300
2/19/2016	1:38 PM	18.5	18.51	18.5	18.5062	4900
2/19/2016	1:39 PM	18.511	18.52	18.501	18.501	7030
2/19/2016	1:40 PM	18.5	18.52	18.5	18.52	6500
2/19/2016	1:41 PM	18.5	18.5064	18.495	18.5	10380
2/19/2016	1:42 PM	18.5	18.51	18.5	18.5001	6720
2/19/2016	1:43 PM	18.51	18.51	18.5	18.5	7600
2/19/2016	1:44 PM	18.5	18.51	18.5	18.51	6700
2/19/2016	1:45 PM	18.47	18.4901	18.4601	18.49	31482
2/19/2016	1:46 PM	18.48	18.48	18.47	18.47	2800
2/19/2016	1:47 PM	18.49	18.49	18.48	18.48	4900
2/19/2016	1:48 PM	18.5	18.5	18.481	18.49	34598
2/19/2016	1:49 PM	18.499	18.51	18.491	18.5	28044
2/19/2016	1:50 PM	18.5	18.5099	18.5	18.5	4560
2/19/2016	1:51 PM	18.5211	18.53	18.5	18.51	14477
2/19/2016	1:52 PM	18.52	18.53	18.52	18.5201	37541
2/19/2016	1:53 PM	18.52	18.53	18.52	18.52	10855
2/19/2016	1:54 PM	18.53	18.53	18.52	18.52	8348
2/19/2016	1:55 PM	18.5222	18.53	18.51	18.53	36568
2/19/2016	1:56 PM	18.5289	18.5299	18.52	18.5299	5495
2/19/2016	1:57 PM	18.54	18.54	18.52	18.53	7751
2/19/2016	1:58 PM	18.56	18.57	18.545	18.55	45331
2/19/2016	1:59 PM	18.57	18.57	18.56	18.56	10196
2/19/2016	2:00 PM	18.582	18.59	18.5601	18.57	46578
2/19/2016	2:01 PM	18.601	18.61	18.5776	18.5892	324153
2/19/2016	2:02 PM	18.6	18.6	18.58	18.6	16344
2/19/2016	2:03 PM	18.6	18.6	18.59	18.5918	10375
2/19/2016	2:04 PM	18.59	18.6	18.59	18.6	25326
2/19/2016	2:05 PM	18.6	18.6	18.59	18.59	9793
2/19/2016	2:06 PM	18.61	18.61	18.59	18.61	19834
2/19/2016	2:07 PM	18.66	18.66	18.61	18.61	71397
2/19/2016	2:08 PM	18.6601	18.6678	18.65	18.66	36844
2/19/2016	2:09 PM	18.68	18.6899	18.6601	18.67	36840
2/19/2016	2:10 PM	18.67	18.685	18.66	18.685	26024
2/19/2016	2:11 PM	18.6595	18.67	18.65	18.67	18720
2/19/2016	2:12 PM	18.66	18.68	18.65	18.655	81564
2/19/2016	2:13 PM	18.67	18.67	18.66	18.66	9900
2/19/2016	2:14 PM	18.66	18.67	18.66	18.67	28300
2/19/2016	2:15 PM	18.66	18.67	18.66	18.66	9200
2/19/2016	2:16 PM	18.65	18.67	18.65	18.67	20317
2/19/2016	2:17 PM	18.64	18.6514	18.64	18.65	46458
2/19/2016	2:18 PM	18.61	18.64	18.59	18.635	90700
2/19/2016	2:19 PM	18.62	18.62	18.6	18.61	53050
2/19/2016	2:20 PM	18.6299	18.639	18.6101	18.62	32582
2/19/2016	2:21 PM	18.63	18.64	18.6299	18.63	15210
2/19/2016	2:22 PM	18.59	18.625	18.58	18.62	36118
2/19/2016	2:23 PM	18.58	18.59	18.56	18.5862	46249
2/19/2016	2:24 PM	18.5901	18.6	18.583	18.59	25700
2/19/2016	2:25 PM	18.63	18.63	18.6	18.6	35861
2/19/2016	2:26 PM	18.64	18.65	18.6225	18.6299	26600
2/19/2016	2:27 PM	18.63	18.64	18.63	18.64	5598
2/19/2016	2:28 PM	18.62	18.64	18.6	18.64	23855
2/19/2016	2:29 PM	18.57	18.6199	18.57	18.61	75061
2/19/2016	2:30 PM	18.48	18.58	18.47	18.58	282678
2/19/2016	2:31 PM	18.491	18.5	18.48	18.48	53796
2/19/2016	2:32 PM	18.47	18.499	18.47	18.496	24741
2/19/2016	2:33 PM	18.44	18.47	18.4299	18.47	115036
2/19/2016	2:34 PM	18.42	18.45	18.42	18.44	52126
2/19/2016	2:35 PM	18.3899	18.42	18.387	18.42	51080
2/19/2016	2:36 PM	18.34	18.405	18.32	18.385	234568
2/19/2016	2:37 PM	18.34	18.34	18.32	18.3301	213241
2/19/2016	2:38 PM	18.38	18.38	18.33	18.33	43690
2/19/2016	2:39 PM	18.3625	18.39	18.3601	18.39	40946
2/19/2016	2:40 PM	18.3699	18.38	18.3699	18.37	11900
2/19/2016	2:41 PM	18.37	18.39	18.3678	18.37	31847
2/19/2016	2:42 PM	18.38	18.38	18.37	18.3799	5050
2/19/2016	2:43 PM	18.384	18.3899	18.36	18.3701	37570
2/19/2016	2:44 PM	18.39	18.4	18.38	18.385	25161
2/19/2016	2:45 PM	18.4	18.4	18.38	18.3899	9830
2/19/2016	2:46 PM	18.4	18.415	18.39	18.4	32494
2/19/2016	2:47 PM	18.39	18.39	18.36	18.39	9863
2/19/2016	2:48 PM	18.41	18.43	18.4	18.4	17156
2/19/2016	2:49 PM	18.41	18.43	18.41	18.41	50400
2/19/2016	2:50 PM	18.4	18.42	18.39	18.42	13806
2/19/2016	2:51 PM	18.41	18.42	18.39	18.41	19800
2/19/2016	2:52 PM	18.37	18.4	18.36	18.4	22114
2/19/2016	2:53 PM	18.37	18.3794	18.3601	18.3615	30136
2/19/2016	2:54 PM	18.33	18.375	18.3136	18.375	55458
2/19/2016	2:55 PM	18.32	18.3345	18.32	18.3314	44000
2/19/2016	2:56 PM	18.33	18.3478	18.32	18.33	29195
2/19/2016	2:57 PM	18.32	18.33	18.31	18.33	26200
2/19/2016	2:58 PM	18.3399	18.34	18.31	18.3266	40700
2/19/2016	2:59 PM	18.37	18.3799	18.34	18.34	33625
2/19/2016	3:00 PM	18.37	18.37	18.355	18.3699	32052
2/19/2016	3:01 PM	18.35	18.38	18.34	18.38	27201
2/19/2016	3:02 PM	18.3599	18.37	18.33	18.35	31200
2/19/2016	3:03 PM	18.3799	18.38	18.3522	18.3522	18922
2/19/2016	3:04 PM	18.4172	18.42	18.365	18.38	86012
2/19/2016	3:05 PM	18.405	18.41	18.4	18.41	35895
2/19/2016	3:06 PM	18.41	18.42	18.39	18.4	57443
2/19/2016	3:07 PM	18.4401	18.45	18.42	18.42	21937
2/19/2016	3:08 PM	18.465	18.465	18.4389	18.441	21443
2/19/2016	3:09 PM	18.45	18.4678	18.4301	18.4678	31279
2/19/2016	3:10 PM	18.4499	18.45	18.4356	18.45	25319
2/19/2016	3:11 PM	18.4349	18.44	18.42	18.44	20200
2/19/2016	3:12 PM	18.46	18.46	18.435	18.435	60550
2/19/2016	3:13 PM	18.47	18.49	18.47	18.47	49581
2/19/2016	3:14 PM	18.46	18.49	18.46	18.46	89803
2/19/2016	3:15 PM	18.485	18.485	18.46	18.46	11600
2/19/2016	3:16 PM	18.47	18.485	18.463	18.485	23756
2/19/2016	3:17 PM	18.47	18.4763	18.46	18.4763	25002
2/19/2016	3:18 PM	18.465	18.48	18.46	18.47	13800
2/19/2016	3:19 PM	18.445	18.465	18.44	18.465	32866
2/19/2016	3:20 PM	18.455	18.46	18.44	18.45	24794
2/19/2016	3:21 PM	18.49	18.495	18.445	18.455	50570
2/19/2016	3:22 PM	18.5	18.5	18.49	18.49	5200
2/19/2016	3:23 PM	18.55	18.55	18.51	18.51	63086
2/19/2016	3:24 PM	18.54	18.5499	18.52	18.5499	81320
2/19/2016	3:25 PM	18.56	18.5636	18.535	18.54	47300
2/19/2016	3:26 PM	18.5562	18.57	18.55	18.5604	18425
2/19/2016	3:27 PM	18.56	18.57	18.55	18.56	57776
2/19/2016	3:28 PM	18.605	18.605	18.565	18.565	28563
2/19/2016	3:29 PM	18.59	18.62	18.59	18.61	50017
2/19/2016	3:30 PM	18.59	18.6	18.58	18.5922	22444
2/19/2016	3:31 PM	18.62	18.63	18.59	18.59	33704
2/19/2016	3:32 PM	18.61	18.6262	18.6	18.62	28888
2/19/2016	3:33 PM	18.57	18.6	18.54	18.6	72881
2/19/2016	3:34 PM	18.605	18.61	18.58	18.58	98200
2/19/2016	3:35 PM	18.6	18.61	18.575	18.6	74210
2/19/2016	3:36 PM	18.59	18.5949	18.59	18.5901	21107
2/19/2016	3:37 PM	18.6	18.62	18.595	18.6	88496
2/19/2016	3:38 PM	18.62	18.639	18.59	18.6041	54512
2/19/2016	3:39 PM	18.64	18.65	18.62	18.62	49355
2/19/2016	3:40 PM	18.64	18.65	18.63	18.636	70201
2/19/2016	3:41 PM	18.64	18.65	18.63	18.64	33400
2/19/2016	3:42 PM	18.665	18.67	18.64	18.65	49923
2/19/2016	3:43 PM	18.66	18.66	18.64	18.66	30237
2/19/2016	3:44 PM	18.66	18.68	18.65	18.6501	57034
2/19/2016	3:45 PM	18.65	18.67	18.65	18.67	9395
2/19/2016	3:46 PM	18.59	18.651	18.58	18.65	81670
2/19/2016	3:47 PM	18.6	18.6	18.57	18.59	41518
2/19/2016	3:48 PM	18.59	18.6	18.59	18.6	14732
2/19/2016	3:49 PM	18.6	18.605	18.58	18.59	41756
2/19/2016	3:50 PM	18.611	18.62	18.59	18.6	25426
2/19/2016	3:51 PM	18.62	18.63	18.6101	18.62	17250
2/19/2016	3:52 PM	18.63	18.65	18.6101	18.62	66029
2/19/2016	3:53 PM	18.64	18.64	18.62	18.63	42083
2/19/2016	3:54 PM	18.64	18.64	18.62	18.64	52888
2/19/2016	3:55 PM	18.64	18.64	18.62	18.64	40058
2/19/2016	3:56 PM	18.62	18.64	18.61	18.631	77657
2/19/2016	3:57 PM	18.615	18.62	18.605	18.615	49610
2/19/2016	3:58 PM	18.63	18.64	18.61	18.615	47634
2/19/2016	3:59 PM	18.6376	18.64	18.62	18.625	54984
2/19/2016	4:00 PM	18.65	18.66	18.63	18.635	295761
2/22/2016	9:31 AM	19.16	19.18	19.15	19.17	135819
2/22/2016	9:32 AM	19.179	19.19	19.16	19.17	74166
2/22/2016	9:33 AM	19.16	19.188	19.12	19.17	128095
2/22/2016	9:34 AM	19.15	19.18	19.14	19.16	108767
2/22/2016	9:35 AM	19.163	19.165	19.12	19.14	54193
2/22/2016	9:36 AM	19.2478	19.25	19.17	19.17	159343
2/22/2016	9:37 AM	19.2299	19.25	19.21	19.245	115527
2/22/2016	9:38 AM	19.21	19.242	19.21	19.22	37724
2/22/2016	9:39 AM	19.25	19.27	19.22	19.22	48441
2/22/2016	9:40 AM	19.25	19.26	19.23	19.25	69856
2/22/2016	9:41 AM	19.23	19.26	19.23	19.25	48591
2/22/2016	9:42 AM	19.22	19.2356	19.1999	19.225	58299
2/22/2016	9:43 AM	19.23	19.23	19.2	19.22	46870
2/22/2016	9:44 AM	19.22	19.23	19.21	19.23	18357
2/22/2016	9:45 AM	19.2325	19.24	19.219	19.23	29878
2/22/2016	9:46 AM	19.2	19.245	19.2	19.24	72911
2/22/2016	9:47 AM	19.23	19.24	19.2001	19.21	35725
2/22/2016	9:48 AM	19.24	19.24	19.2	19.235	34772
2/22/2016	9:49 AM	19.21	19.25	19.21	19.24	100471
2/22/2016	9:50 AM	19.2	19.219	19.19	19.21	63798
2/22/2016	9:51 AM	19.18	19.22	19.18	19.21	34987
2/22/2016	9:52 AM	19.18	19.195	19.17	19.175	41987
2/22/2016	9:53 AM	19.1346	19.18	19.1346	19.175	86477
2/22/2016	9:54 AM	19.14	19.1595	19.1301	19.14	26175
2/22/2016	9:55 AM	19.14	19.1599	19.13	19.14	27350
2/22/2016	9:56 AM	19.16	19.18	19.14	19.15	44737
2/22/2016	9:57 AM	19.16	19.175	19.15	19.16	38480
2/22/2016	9:58 AM	19.17	19.18	19.15	19.158	47453
2/22/2016	9:59 AM	19.17	19.17	19.15	19.17	40500
2/22/2016	10:00 AM	19.18	19.19	19.16	19.16	23024
2/22/2016	10:01 AM	19.19	19.225	19.175	19.1799	366119
2/22/2016	10:02 AM	19.24	19.26	19.18	19.18	157343
2/22/2016	10:03 AM	19.25	19.26	19.23	19.24	118207
2/22/2016	10:04 AM	19.2899	19.29	19.24	19.25	182538
2/22/2016	10:05 AM	19.29	19.3	19.28	19.288	181317
2/22/2016	10:06 AM	19.29	19.31	19.2801	19.295	41126
2/22/2016	10:07 AM	19.27	19.29	19.26	19.281	36965
2/22/2016	10:08 AM	19.26	19.27	19.24	19.27	39507
2/22/2016	10:09 AM	19.26	19.2608	19.25	19.26	32132
2/22/2016	10:10 AM	19.22	19.27	19.21	19.26	22201
2/22/2016	10:11 AM	19.23	19.2385	19.22	19.22	36467
2/22/2016	10:12 AM	19.21	19.23	19.2099	19.22	8150
2/22/2016	10:13 AM	19.2399	19.2456	19.21	19.21	33591
2/22/2016	10:14 AM	19.26	19.26	19.23	19.24	70650
2/22/2016	10:15 AM	19.255	19.29	19.25	19.26	107349
2/22/2016	10:16 AM	19.26	19.27	19.2489	19.26	53483
2/22/2016	10:17 AM	19.25	19.26	19.235	19.25	70896
2/22/2016	10:18 AM	19.26	19.2801	19.25	19.25	53075
2/22/2016	10:19 AM	19.265	19.28	19.26	19.261	52048
2/22/2016	10:20 AM	19.29	19.29	19.26	19.27	28012
2/22/2016	10:21 AM	19.3	19.309	19.28	19.285	58208
2/22/2016	10:22 AM	19.2946	19.3	19.29	19.3	60150
2/22/2016	10:23 AM	19.3089	19.32	19.3	19.3	47797
2/22/2016	10:24 AM	19.32	19.3201	19.3	19.3	24022
2/22/2016	10:25 AM	19.3013	19.32	19.3013	19.315	39016
2/22/2016	10:26 AM	19.305	19.3199	19.2901	19.31	36222
2/22/2016	10:27 AM	19.325	19.33	19.31	19.31	25950
2/22/2016	10:28 AM	19.3492	19.35	19.315	19.3236	33893
2/22/2016	10:29 AM	19.3499	19.375	19.34	19.35	145446
2/22/2016	10:30 AM	19.34	19.3592	19.319	19.35	100930
2/22/2016	10:31 AM	19.34	19.35	19.3301	19.34	22394
2/22/2016	10:32 AM	19.36	19.36	19.34	19.34	28950
2/22/2016	10:33 AM	19.37	19.37	19.35	19.37	62875
2/22/2016	10:34 AM	19.3801	19.39	19.37	19.37	77868
2/22/2016	10:35 AM	19.3701	19.4001	19.3701	19.3801	69716
2/22/2016	10:36 AM	19.3322	19.38	19.3301	19.38	37349
2/22/2016	10:37 AM	19.34	19.355	19.3356	19.34	16300
2/22/2016	10:38 AM	19.35	19.35	19.34	19.34	51796
2/22/2016	10:39 AM	19.3678	19.3678	19.35	19.35	16301
2/22/2016	10:40 AM	19.3712	19.3712	19.36	19.36	5718
2/22/2016	10:41 AM	19.38	19.38	19.355	19.3744	42135
2/22/2016	10:42 AM	19.3856	19.4	19.3799	19.38	34913
2/22/2016	10:43 AM	19.37	19.39	19.36	19.3876	11706
2/22/2016	10:44 AM	19.34	19.368	19.33	19.3601	48029
2/22/2016	10:45 AM	19.371	19.38	19.35	19.35	17423
2/22/2016	10:46 AM	19.37	19.39	19.37	19.38	22874
2/22/2016	10:47 AM	19.37	19.385	19.361	19.38	4592
2/22/2016	10:48 AM	19.38	19.38	19.37	19.37	28070
2/22/2016	10:49 AM	19.38	19.38	19.3699	19.371	24550
2/22/2016	10:50 AM	19.38	19.38	19.37	19.38	8800
2/22/2016	10:51 AM	19.36	19.39	19.36	19.38	44809
2/22/2016	10:52 AM	19.36	19.36	19.34	19.36	38258
2/22/2016	10:53 AM	19.35	19.369	19.35	19.36	23999
2/22/2016	10:54 AM	19.3056	19.3557	19.3	19.35	70618
2/22/2016	10:55 AM	19.3133	19.32	19.3	19.3	44618
2/22/2016	10:56 AM	19.31	19.31	19.2989	19.31	46942
2/22/2016	10:57 AM	19.29	19.305	19.28	19.3	38462
2/22/2016	10:58 AM	19.32	19.32	19.2899	19.29	18150
2/22/2016	10:59 AM	19.32	19.33	19.31	19.31	42749
2/22/2016	11:00 AM	19.33	19.335	19.32	19.325	15177
2/22/2016	11:01 AM	19.29	19.33	19.2889	19.33	23049
2/22/2016	11:02 AM	19.315	19.3183	19.29	19.29	15201
2/22/2016	11:03 AM	19.3389	19.345	19.2901	19.31	36706
2/22/2016	11:04 AM	19.32	19.34	19.31	19.34	10400
2/22/2016	11:05 AM	19.34	19.3499	19.3189	19.32	38813
2/22/2016	11:06 AM	19.29	19.345	19.28	19.3401	135715
2/22/2016	11:07 AM	19.32	19.32	19.29	19.29	49405
2/22/2016	11:08 AM	19.35	19.35	19.32	19.32	60717
2/22/2016	11:09 AM	19.325	19.35	19.325	19.34	16100
2/22/2016	11:10 AM	19.38	19.39	19.33	19.33	51017
2/22/2016	11:11 AM	19.39	19.39	19.37	19.38	50687
2/22/2016	11:12 AM	19.4322	19.44	19.3801	19.3801	128005
2/22/2016	11:13 AM	19.44	19.44	19.42	19.4304	61604
2/22/2016	11:14 AM	19.451	19.47	19.44	19.44	86604
2/22/2016	11:15 AM	19.45	19.47	19.45	19.46	52115
2/22/2016	11:16 AM	19.4411	19.47	19.4411	19.46	8681
2/22/2016	11:17 AM	19.43	19.45	19.4201	19.449	66707
2/22/2016	11:18 AM	19.44	19.45	19.42	19.43	83782
2/22/2016	11:19 AM	19.45	19.4501	19.44	19.44	9300
2/22/2016	11:20 AM	19.4589	19.46	19.45	19.4599	13050
2/22/2016	11:21 AM	19.47	19.47	19.45	19.4568	14888
2/22/2016	11:22 AM	19.5	19.5	19.48	19.48	48436
2/22/2016	11:23 AM	19.49	19.5001	19.49	19.49	55000
2/22/2016	11:24 AM	19.48	19.49	19.4766	19.49	23170
2/22/2016	11:25 AM	19.46	19.48	19.46	19.4735	68822
2/22/2016	11:26 AM	19.48	19.4899	19.46	19.46	130377
2/22/2016	11:27 AM	19.49	19.49	19.48	19.48	61408
2/22/2016	11:28 AM	19.51	19.51	19.48	19.48	99455
2/22/2016	11:29 AM	19.54	19.57	19.5	19.51	98564
2/22/2016	11:30 AM	19.54	19.55	19.53	19.55	31154
2/22/2016	11:31 AM	19.53	19.56	19.53	19.54	44585
2/22/2016	11:32 AM	19.55	19.55	19.531	19.5396	14535
2/22/2016	11:33 AM	19.53	19.5568	19.5232	19.5568	55878
2/22/2016	11:34 AM	19.53	19.53	19.52	19.52	14007
2/22/2016	11:35 AM	19.5469	19.55	19.53	19.53	18389
2/22/2016	11:36 AM	19.54	19.5426	19.5315	19.5426	13004
2/22/2016	11:37 AM	19.54	19.55	19.54	19.55	7325
2/22/2016	11:38 AM	19.55	19.56	19.55	19.55	63041
2/22/2016	11:39 AM	19.55	19.57	19.53	19.555	29279
2/22/2016	11:40 AM	19.56	19.56	19.54	19.5401	9728
2/22/2016	11:41 AM	19.5442	19.56	19.5419	19.55	15986
2/22/2016	11:42 AM	19.52	19.55	19.5	19.544	70846
2/22/2016	11:43 AM	19.51	19.52	19.5	19.52	29650
2/22/2016	11:44 AM	19.5265	19.53	19.51	19.51	10260
2/22/2016	11:45 AM	19.53	19.53	19.521	19.521	22183
2/22/2016	11:46 AM	19.55	19.56	19.5236	19.5237	53480
2/22/2016	11:47 AM	19.5367	19.56	19.5367	19.55	30957
2/22/2016	11:48 AM	19.5524	19.56	19.55	19.55	9261
2/22/2016	11:49 AM	19.56	19.57	19.55	19.55	23007
2/22/2016	11:50 AM	19.58	19.58	19.56	19.56	12653
2/22/2016	11:51 AM	19.5736	19.58	19.56	19.575	28830
2/22/2016	11:52 AM	19.56	19.58	19.56	19.57	21457
2/22/2016	11:53 AM	19.57	19.579	19.56	19.56	23130
2/22/2016	11:54 AM	19.57	19.575	19.57	19.57	11600
2/22/2016	11:55 AM	19.56	19.57	19.56	19.5665	7744
2/22/2016	11:56 AM	19.56	19.57	19.56	19.57	1200
2/22/2016	11:57 AM	19.57	19.58	19.57	19.57	28819
2/22/2016	11:58 AM	19.58	19.58	19.57	19.57	24040
2/22/2016	11:59 AM	19.58	19.58	19.57	19.575	21241
2/22/2016	12:00 PM	19.57	19.58	19.57	19.57	24845
2/22/2016	12:01 PM	19.56	19.5704	19.551	19.57	9475
2/22/2016	12:02 PM	19.56	19.565	19.56	19.56	9316
2/22/2016	12:03 PM	19.56	19.5636	19.55	19.56	27735
2/22/2016	12:04 PM	19.5599	19.5667	19.55	19.5667	9950
2/22/2016	12:05 PM	19.57	19.575	19.56	19.56	23888
2/22/2016	12:06 PM	19.57	19.57	19.56	19.57	23368
2/22/2016	12:07 PM	19.57	19.58	19.561	19.58	11033
2/22/2016	12:08 PM	19.58	19.585	19.57	19.57	26475
2/22/2016	12:09 PM	19.5701	19.58	19.5701	19.58	4400
2/22/2016	12:10 PM	19.5668	19.579	19.5668	19.57	22980
2/22/2016	12:11 PM	19.55	19.56	19.55	19.56	8742
2/22/2016	12:12 PM	19.56	19.56	19.5479	19.55	48300
2/22/2016	12:13 PM	19.55	19.56	19.545	19.555	26918
2/22/2016	12:14 PM	19.55	19.56	19.545	19.555	10258
2/22/2016	12:15 PM	19.55	19.56	19.545	19.55	13386
2/22/2016	12:16 PM	19.55	19.56	19.55	19.55	21491
2/22/2016	12:17 PM	19.515	19.55	19.51	19.55	94206
2/22/2016	12:18 PM	19.53	19.53	19.5	19.51	124871
2/22/2016	12:19 PM	19.5268	19.55	19.52	19.53	65405
2/22/2016	12:20 PM	19.54	19.55	19.51	19.53	28595
2/22/2016	12:21 PM	19.54	19.54	19.53	19.54	3899
2/22/2016	12:22 PM	19.53	19.54	19.5201	19.54	15028
2/22/2016	12:23 PM	19.53	19.5309	19.53	19.53	1700
2/22/2016	12:24 PM	19.54	19.545	19.54	19.54	7783
2/22/2016	12:25 PM	19.54	19.545	19.531	19.531	17869
2/22/2016	12:26 PM	19.55	19.55	19.5401	19.5401	15372
2/22/2016	12:27 PM	19.54	19.55	19.54	19.55	8705
2/22/2016	12:28 PM	19.54	19.54	19.54	19.54	4100
2/22/2016	12:29 PM	19.54	19.54	19.54	19.54	2241
2/22/2016	12:30 PM	19.545	19.5499	19.54	19.5422	2750
2/22/2016	12:31 PM	19.55	19.55	19.54	19.55	18904
2/22/2016	12:32 PM	19.5615	19.57	19.56	19.56	27224
2/22/2016	12:33 PM	19.57	19.57	19.5537	19.56	23770
2/22/2016	12:34 PM	19.55	19.57	19.54	19.5699	45900
2/22/2016	12:35 PM	19.54	19.56	19.54	19.56	18771
2/22/2016	12:36 PM	19.55	19.5525	19.54	19.54	3720
2/22/2016	12:37 PM	19.58	19.58	19.5592	19.56	57778
2/22/2016	12:38 PM	19.57	19.58	19.56	19.5799	34846
2/22/2016	12:39 PM	19.56	19.57	19.55	19.5682	37749
2/22/2016	12:40 PM	19.57	19.57	19.5501	19.56	3233
2/22/2016	12:41 PM	19.55	19.565	19.55	19.565	4845
2/22/2016	12:42 PM	19.5501	19.5501	19.54	19.55	24100
2/22/2016	12:43 PM	19.56	19.56	19.5509	19.555	6091
2/22/2016	12:44 PM	19.56	19.56	19.56	19.56	8088
2/22/2016	12:45 PM	19.54	19.56	19.535	19.56	9975
2/22/2016	12:46 PM	19.51	19.54	19.51	19.54	30579
2/22/2016	12:47 PM	19.52	19.52	19.5	19.52	74778
2/22/2016	12:48 PM	19.5	19.52	19.5	19.51	14676
2/22/2016	12:49 PM	19.45	19.5	19.45	19.5	79472
2/22/2016	12:50 PM	19.4599	19.4799	19.45	19.45	57596
2/22/2016	12:51 PM	19.4599	19.4699	19.45	19.46	5824
2/22/2016	12:52 PM	19.455	19.48	19.455	19.46	19185
2/22/2016	12:53 PM	19.4678	19.47	19.46	19.46	1200
2/22/2016	12:54 PM	19.46	19.47	19.4589	19.46	14300
2/22/2016	12:55 PM	19.475	19.4778	19.46	19.4611	8450
2/22/2016	12:56 PM	19.45	19.48	19.45	19.48	34806
2/22/2016	12:57 PM	19.45	19.4511	19.4301	19.45	38472
2/22/2016	12:58 PM	19.45	19.45	19.4334	19.44	13222
2/22/2016	12:59 PM	19.4499	19.46	19.4499	19.45	10584
2/22/2016	1:00 PM	19.42	19.4401	19.4	19.4401	52514
2/22/2016	1:01 PM	19.4499	19.4499	19.41	19.42	29340
2/22/2016	1:02 PM	19.45	19.46	19.44	19.45	12938
2/22/2016	1:03 PM	19.45	19.45	19.44	19.45	9984
2/22/2016	1:04 PM	19.45	19.455	19.44	19.455	4060
2/22/2016	1:05 PM	19.45	19.46	19.45	19.46	11905
2/22/2016	1:06 PM	19.48	19.48	19.451	19.451	12343
2/22/2016	1:07 PM	19.5	19.51	19.481	19.481	50378
2/22/2016	1:08 PM	19.5	19.5	19.4944	19.5	7737
2/22/2016	1:09 PM	19.5	19.5	19.49	19.49	16838
2/22/2016	1:10 PM	19.49	19.51	19.49	19.51	13615
2/22/2016	1:11 PM	19.53	19.53	19.496	19.5	9364
2/22/2016	1:12 PM	19.53	19.535	19.51	19.52	25564
2/22/2016	1:13 PM	19.53	19.5322	19.522	19.53	13479
2/22/2016	1:14 PM	19.52	19.54	19.5135	19.53	36314
2/22/2016	1:15 PM	19.53	19.53	19.511	19.52	16151
2/22/2016	1:16 PM	19.53	19.539	19.5287	19.53	58179
2/22/2016	1:17 PM	19.55	19.5685	19.52	19.52	65733
2/22/2016	1:18 PM	19.54	19.56	19.54	19.5562	24877
2/22/2016	1:19 PM	19.55	19.56	19.55	19.55	9439
2/22/2016	1:20 PM	19.55	19.5595	19.54	19.5434	9600
2/22/2016	1:21 PM	19.5634	19.57	19.56	19.56	4733
2/22/2016	1:22 PM	19.5634	19.57	19.555	19.57	6915
2/22/2016	1:23 PM	19.56	19.56	19.55	19.56	17219
2/22/2016	1:24 PM	19.5401	19.55	19.5315	19.55	14062
2/22/2016	1:25 PM	19.54	19.55	19.53	19.54	11838
2/22/2016	1:26 PM	19.55	19.55	19.54	19.54	2700
2/22/2016	1:27 PM	19.55	19.55	19.55	19.55	8800
2/22/2016	1:28 PM	19.555	19.56	19.55	19.55	20010
2/22/2016	1:29 PM	19.55	19.5501	19.55	19.5501	1200
2/22/2016	1:30 PM	19.55	19.56	19.54	19.56	24820
2/22/2016	1:31 PM	19.56	19.56	19.55	19.55	23600
2/22/2016	1:32 PM	19.5799	19.59	19.56	19.57	132347
2/22/2016	1:33 PM	19.58	19.5878	19.57	19.579	81442
2/22/2016	1:34 PM	19.59	19.6	19.5762	19.58	330762
2/22/2016	1:35 PM	19.59	19.6099	19.59	19.5901	29911
2/22/2016	1:36 PM	19.59	19.599	19.59	19.59	1700
2/22/2016	1:37 PM	19.62	19.62	19.6	19.6	58192
2/22/2016	1:38 PM	19.64	19.66	19.62	19.62	146184
2/22/2016	1:39 PM	19.65	19.66	19.64	19.65	41120
2/22/2016	1:40 PM	19.67	19.68	19.6499	19.6499	442633
2/22/2016	1:41 PM	19.67	19.68	19.66	19.67	139614
2/22/2016	1:42 PM	19.66	19.68	19.64	19.661	38917
2/22/2016	1:43 PM	19.68	19.68	19.66	19.66	67778
2/22/2016	1:44 PM	19.67	19.69	19.67	19.676	147869
2/22/2016	1:45 PM	19.68	19.69	19.67	19.67	48999
2/22/2016	1:46 PM	19.6701	19.69	19.6701	19.69	14274
2/22/2016	1:47 PM	19.68	19.68	19.67	19.671	7318
2/22/2016	1:48 PM	19.66	19.68	19.66	19.675	10420
2/22/2016	1:49 PM	19.64	19.66	19.64	19.6543	11143
2/22/2016	1:50 PM	19.65	19.6565	19.64	19.645	11934
2/22/2016	1:51 PM	19.6599	19.66	19.656	19.6599	63778
2/22/2016	1:52 PM	19.66	19.66	19.65	19.655	3100
2/22/2016	1:53 PM	19.66	19.66	19.65	19.66	4500
2/22/2016	1:54 PM	19.655	19.66	19.642	19.66	16300
2/22/2016	1:55 PM	19.65	19.66	19.64	19.66	12000
2/22/2016	1:56 PM	19.6489	19.65	19.64	19.65	15600
2/22/2016	1:57 PM	19.6405	19.655	19.6405	19.65	17391
2/22/2016	1:58 PM	19.65	19.65	19.64	19.64	9378
2/22/2016	1:59 PM	19.635	19.655	19.63	19.65	35000
2/22/2016	2:00 PM	19.64	19.65	19.6336	19.6336	14160
2/22/2016	2:01 PM	19.635	19.64	19.63	19.64	6263
2/22/2016	2:02 PM	19.6301	19.64	19.625	19.64	34857
2/22/2016	2:03 PM	19.64	19.64	19.625	19.63	12240
2/22/2016	2:04 PM	19.63	19.64	19.625	19.6399	14068
2/22/2016	2:05 PM	19.61	19.64	19.61	19.64	27419
2/22/2016	2:06 PM	19.59	19.6201	19.58	19.62	39386
2/22/2016	2:07 PM	19.6022	19.61	19.595	19.595	8688
2/22/2016	2:08 PM	19.5801	19.61	19.5801	19.6	8040
2/22/2016	2:09 PM	19.57	19.6	19.57	19.58	24978
2/22/2016	2:10 PM	19.59	19.59	19.56	19.57	34820
2/22/2016	2:11 PM	19.587	19.6	19.5801	19.5801	14570
2/22/2016	2:12 PM	19.585	19.59	19.57	19.58	9550
2/22/2016	2:13 PM	19.61	19.61	19.58	19.59	52955
2/22/2016	2:14 PM	19.6076	19.6076	19.6	19.6	6055
2/22/2016	2:15 PM	19.62	19.62	19.61	19.61	17018
2/22/2016	2:16 PM	19.6299	19.635	19.62	19.62	11474
2/22/2016	2:17 PM	19.61	19.64	19.61	19.623	25938
2/22/2016	2:18 PM	19.6199	19.6201	19.61	19.61	18826
2/22/2016	2:19 PM	19.6	19.6136	19.6	19.61	5600
2/22/2016	2:20 PM	19.566	19.605	19.56	19.602	120777
2/22/2016	2:21 PM	19.6	19.6	19.5646	19.5646	54667
2/22/2016	2:22 PM	19.599	19.6	19.59	19.5936	7700
2/22/2016	2:23 PM	19.605	19.605	19.59	19.6	4100
2/22/2016	2:24 PM	19.6	19.62	19.6	19.61	34753
2/22/2016	2:25 PM	19.58	19.6	19.58	19.6	35637
2/22/2016	2:26 PM	19.561	19.58	19.55	19.58	92773
2/22/2016	2:27 PM	19.559	19.5645	19.55	19.562	13400
2/22/2016	2:28 PM	19.551	19.56	19.5435	19.55	49513
2/22/2016	2:29 PM	19.58	19.58	19.56	19.56	11300
2/22/2016	2:30 PM	19.61	19.6199	19.58	19.58	93609
2/22/2016	2:31 PM	19.6	19.61	19.599	19.61	8062
2/22/2016	2:32 PM	19.6001	19.61	19.6	19.6	16157
2/22/2016	2:33 PM	19.5666	19.61	19.5601	19.6066	23088
2/22/2016	2:34 PM	19.55	19.56	19.5401	19.56	25038
2/22/2016	2:35 PM	19.55	19.55	19.5476	19.55	9100
2/22/2016	2:36 PM	19.55	19.569	19.55	19.56	13230
2/22/2016	2:37 PM	19.5248	19.559	19.5101	19.55	39500
2/22/2016	2:38 PM	19.55	19.55	19.52	19.52	21489
2/22/2016	2:39 PM	19.55	19.57	19.5484	19.55	65881
2/22/2016	2:40 PM	19.54	19.55	19.54	19.5449	9289
2/22/2016	2:41 PM	19.528	19.54	19.528	19.535	4020
2/22/2016	2:42 PM	19.5201	19.53	19.5001	19.53	11329
2/22/2016	2:43 PM	19.4701	19.53	19.4701	19.53	60148
2/22/2016	2:44 PM	19.4922	19.495	19.47	19.471	38592
2/22/2016	2:45 PM	19.53	19.5362	19.499	19.5	19717
2/22/2016	2:46 PM	19.54	19.55	19.53	19.53	51700
2/22/2016	2:47 PM	19.5399	19.55	19.53	19.55	21400
2/22/2016	2:48 PM	19.5449	19.56	19.531	19.531	12850
2/22/2016	2:49 PM	19.4938	19.54	19.4938	19.54	25317
2/22/2016	2:50 PM	19.51	19.52	19.495	19.5	18510
2/22/2016	2:51 PM	19.4835	19.51	19.47	19.51	22988
2/22/2016	2:52 PM	19.51	19.51	19.4801	19.4836	12240
2/22/2016	2:53 PM	19.52	19.53	19.5	19.51	22279
2/22/2016	2:54 PM	19.565	19.57	19.5201	19.5201	25400
2/22/2016	2:55 PM	19.5601	19.57	19.55	19.55	22900
2/22/2016	2:56 PM	19.58	19.59	19.57	19.57	28800
2/22/2016	2:57 PM	19.56	19.58	19.56	19.58	23332
2/22/2016	2:58 PM	19.55	19.56	19.55	19.56	2500
2/22/2016	2:59 PM	19.53	19.55	19.5101	19.55	9178
2/22/2016	3:00 PM	19.55	19.55	19.52	19.5239	15536
2/22/2016	3:01 PM	19.565	19.5695	19.5399	19.541	47396
2/22/2016	3:02 PM	19.541	19.56	19.541	19.56	2819
2/22/2016	3:03 PM	19.495	19.55	19.491	19.55	21487
2/22/2016	3:04 PM	19.4775	19.5	19.465	19.49	63543
2/22/2016	3:05 PM	19.46	19.475	19.45	19.47	28831
2/22/2016	3:06 PM	19.485	19.49	19.44	19.46	69592
2/22/2016	3:07 PM	19.48	19.49	19.47	19.48	17550
2/22/2016	3:08 PM	19.49	19.49	19.4765	19.48	19204
2/22/2016	3:09 PM	19.4922	19.505	19.4815	19.4815	25900
2/22/2016	3:10 PM	19.485	19.49	19.48	19.49	10600
2/22/2016	3:11 PM	19.505	19.505	19.461	19.4878	48461
2/22/2016	3:12 PM	19.51	19.529	19.509	19.509	19000
2/22/2016	3:13 PM	19.5062	19.5105	19.5	19.5022	14872
2/22/2016	3:14 PM	19.48	19.51	19.48	19.51	13200
2/22/2016	3:15 PM	19.5	19.5	19.46	19.48	41611
2/22/2016	3:16 PM	19.48	19.495	19.46	19.495	33560
2/22/2016	3:17 PM	19.4801	19.495	19.4701	19.4701	15915
2/22/2016	3:18 PM	19.49	19.49	19.48	19.4834	6700
2/22/2016	3:19 PM	19.5	19.5	19.48	19.48	18298
2/22/2016	3:20 PM	19.51	19.53	19.51	19.51	17191
2/22/2016	3:21 PM	19.54	19.54	19.51	19.52	32489
2/22/2016	3:22 PM	19.56	19.5695	19.54	19.55	67080
2/22/2016	3:23 PM	19.59	19.6	19.57	19.57	38668
2/22/2016	3:24 PM	19.6	19.62	19.5908	19.595	188860
2/22/2016	3:25 PM	19.59	19.6	19.58	19.599	32731
2/22/2016	3:26 PM	19.6	19.62	19.59	19.59	49346
2/22/2016	3:27 PM	19.61	19.61	19.591	19.5939	25900
2/22/2016	3:28 PM	19.6401	19.65	19.61	19.61	99621
2/22/2016	3:29 PM	19.635	19.641	19.63	19.641	28400
2/22/2016	3:30 PM	19.61	19.6401	19.61	19.64	19718
2/22/2016	3:31 PM	19.61	19.635	19.6	19.6	86993
2/22/2016	3:32 PM	19.591	19.6001	19.59	19.6001	21831
2/22/2016	3:33 PM	19.61	19.62	19.59	19.595	38080
2/22/2016	3:34 PM	19.63	19.64	19.62	19.62	18204
2/22/2016	3:35 PM	19.64	19.645	19.63	19.63	46500
2/22/2016	3:36 PM	19.6	19.64	19.6	19.64	37725
2/22/2016	3:37 PM	19.62	19.625	19.6	19.6	9800
2/22/2016	3:38 PM	19.62	19.63	19.6101	19.619	9775
2/22/2016	3:39 PM	19.61	19.62	19.601	19.62	17356
2/22/2016	3:40 PM	19.6	19.61	19.59	19.602	50987
2/22/2016	3:41 PM	19.6	19.6001	19.59	19.6	25453
2/22/2016	3:42 PM	19.6301	19.64	19.59	19.595	22091
2/22/2016	3:43 PM	19.68	19.69	19.63	19.63	73165
2/22/2016	3:44 PM	19.6689	19.69	19.6689	19.69	53556
2/22/2016	3:45 PM	19.651	19.6622	19.645	19.6601	26881
2/22/2016	3:46 PM	19.66	19.66	19.64	19.65	33039
2/22/2016	3:47 PM	19.655	19.6599	19.64	19.65	23289
2/22/2016	3:48 PM	19.635	19.655	19.63	19.65	37345
2/22/2016	3:49 PM	19.64	19.65	19.63	19.631	88757
2/22/2016	3:50 PM	19.645	19.65	19.63	19.635	45539
2/22/2016	3:51 PM	19.68	19.6801	19.64	19.65	65091
2/22/2016	3:52 PM	19.6401	19.69	19.64	19.68	58045
2/22/2016	3:53 PM	19.675	19.6861	19.64	19.64	104218
2/22/2016	3:54 PM	19.68	19.68	19.66	19.67	69376
2/22/2016	3:55 PM	19.6801	19.6899	19.67	19.6799	26259
2/22/2016	3:56 PM	19.6707	19.68	19.6601	19.68	71780
2/22/2016	3:57 PM	19.69	19.69	19.66	19.675	39779
2/22/2016	3:58 PM	19.68	19.69	19.67	19.68	87851
2/22/2016	3:59 PM	19.71	19.73	19.67	19.68	244741
2/22/2016	4:00 PM	19.69	19.73	19.69	19.715	397313
2/23/2016	9:31 AM	19.4199	19.49	19.4118	19.46	115709
2/23/2016	9:32 AM	19.425	19.43	19.39	19.41	138440
2/23/2016	9:33 AM	19.33	19.43	19.32	19.43	117560
2/23/2016	9:34 AM	19.34	19.36	19.28	19.32	125959
2/23/2016	9:35 AM	19.35	19.3799	19.31	19.345	100788
2/23/2016	9:36 AM	19.43	19.44	19.36	19.36	130978
2/23/2016	9:37 AM	19.445	19.51	19.41	19.42	156458
2/23/2016	9:38 AM	19.415	19.46	19.415	19.44	104279
2/23/2016	9:39 AM	19.43	19.459	19.38	19.41	85311
2/23/2016	9:40 AM	19.43	19.43	19.38	19.43	25731
2/23/2016	9:41 AM	19.47	19.47	19.42	19.42	41220
2/23/2016	9:42 AM	19.47	19.5	19.44	19.47	37483
2/23/2016	9:43 AM	19.5	19.525	19.47	19.47	48790
2/23/2016	9:44 AM	19.4822	19.5399	19.48	19.5	43604
2/23/2016	9:45 AM	19.44	19.5	19.43	19.49	89063
2/23/2016	9:46 AM	19.52	19.53	19.44	19.44	166270
2/23/2016	9:47 AM	19.5	19.56	19.5	19.5213	124471
2/23/2016	9:48 AM	19.47	19.49	19.46	19.49	61109
2/23/2016	9:49 AM	19.485	19.5	19.43	19.46	66238
2/23/2016	9:50 AM	19.47	19.48	19.455	19.48	33146
2/23/2016	9:51 AM	19.5	19.5199	19.47	19.47	15965
2/23/2016	9:52 AM	19.52	19.52	19.4732	19.5	123828
2/23/2016	9:53 AM	19.56	19.58	19.49	19.52	140221
2/23/2016	9:54 AM	19.56	19.6	19.541	19.56	79977
2/23/2016	9:55 AM	19.58	19.58	19.56	19.56	32420
2/23/2016	9:56 AM	19.58	19.5956	19.57	19.5835	32300
2/23/2016	9:57 AM	19.53	19.59	19.53	19.5701	39406
2/23/2016	9:58 AM	19.55	19.57	19.5	19.53	27886
2/23/2016	9:59 AM	19.57	19.57	19.53	19.54	25285
2/23/2016	10:00 AM	19.525	19.57	19.52	19.56	147156
2/23/2016	10:01 AM	19.57	19.58	19.51	19.525	206894
2/23/2016	10:02 AM	19.56	19.6	19.55	19.57	96269
2/23/2016	10:03 AM	19.53	19.59	19.521	19.56	95537
2/23/2016	10:04 AM	19.52	19.56	19.51	19.54	53646
2/23/2016	10:05 AM	19.48	19.52	19.47	19.52	72113
2/23/2016	10:06 AM	19.436	19.48	19.42	19.48	80919
2/23/2016	10:07 AM	19.41	19.44	19.4	19.4399	113202
2/23/2016	10:08 AM	19.44	19.45	19.38	19.4	101500
2/23/2016	10:09 AM	19.43	19.434	19.41	19.43	76083
2/23/2016	10:10 AM	19.41	19.43	19.3941	19.4242	85108
2/23/2016	10:11 AM	19.4	19.44	19.4	19.41	78849
2/23/2016	10:12 AM	19.429	19.44	19.41	19.41	105499
2/23/2016	10:13 AM	19.42	19.44	19.41	19.43	42815
2/23/2016	10:14 AM	19.37	19.4236	19.37	19.4236	99738
2/23/2016	10:15 AM	19.3	19.38	19.3	19.3736	175755
2/23/2016	10:16 AM	19.34	19.35	19.29	19.3011	100647
2/23/2016	10:17 AM	19.3257	19.35	19.3	19.34	171674
2/23/2016	10:18 AM	19.341	19.35	19.311	19.32	54836
2/23/2016	10:19 AM	19.35	19.36	19.34	19.345	77292
2/23/2016	10:20 AM	19.31	19.35	19.2979	19.35	71486
2/23/2016	10:21 AM	19.345	19.37	19.3	19.31	126613
2/23/2016	10:22 AM	19.3511	19.36	19.34	19.34	34905
2/23/2016	10:23 AM	19.3438	19.37	19.34	19.36	63827
2/23/2016	10:24 AM	19.35	19.35	19.33	19.35	18200
2/23/2016	10:25 AM	19.35	19.37	19.35	19.35	19388
2/23/2016	10:26 AM	19.359	19.36	19.34	19.35	33354
2/23/2016	10:27 AM	19.39	19.3999	19.36	19.36	149455
2/23/2016	10:28 AM	19.41	19.43	19.3901	19.3901	40583
2/23/2016	10:29 AM	19.39	19.42	19.38	19.41	59002
2/23/2016	10:30 AM	19.39	19.41	19.384	19.384	32713
2/23/2016	10:31 AM	19.41	19.41	19.39	19.3915	51355
2/23/2016	10:32 AM	19.4149	19.436	19.39	19.39	59142
2/23/2016	10:33 AM	19.37	19.42	19.37	19.41	31616
2/23/2016	10:34 AM	19.35	19.37	19.3	19.37	206252
2/23/2016	10:35 AM	19.35	19.36	19.34	19.35	42765
2/23/2016	10:36 AM	19.31	19.36	19.31	19.3441	44815
2/23/2016	10:37 AM	19.3	19.34	19.29	19.32	67863
2/23/2016	10:38 AM	19.249	19.3	19.24	19.2932	170107
2/23/2016	10:39 AM	19.25	19.26	19.21	19.24	169106
2/23/2016	10:40 AM	19.25	19.27	19.23	19.25	39375
2/23/2016	10:41 AM	19.25	19.25	19.22	19.2489	50921
2/23/2016	10:42 AM	19.235	19.26	19.23	19.25	21600
2/23/2016	10:43 AM	19.24	19.26	19.23	19.24	16725
2/23/2016	10:44 AM	19.25	19.2599	19.2359	19.24	11990
2/23/2016	10:45 AM	19.22	19.26	19.22	19.24	45435
2/23/2016	10:46 AM	19.17	19.22	19.16	19.22	78417
2/23/2016	10:47 AM	19.2059	19.22	19.16	19.161	48342
2/23/2016	10:48 AM	19.18	19.21	19.18	19.2	19155
2/23/2016	10:49 AM	19.17	19.19	19.1301	19.18	73101
2/23/2016	10:50 AM	19.1499	19.19	19.14	19.17	154633
2/23/2016	10:51 AM	19.11	19.14	19.105	19.14	164657
2/23/2016	10:52 AM	19.09	19.11	19.07	19.1099	192154
2/23/2016	10:53 AM	19.124	19.13	19.09	19.09	85181
2/23/2016	10:54 AM	19.12	19.14	19.11	19.13	56923
2/23/2016	10:55 AM	19.0601	19.13	19.06	19.129	76958
2/23/2016	10:56 AM	19.05	19.06	19.03	19.06	156317
2/23/2016	10:57 AM	19.01	19.06	19	19.05	86592
2/23/2016	10:58 AM	19.039	19.039	18.98	19.01	160295
2/23/2016	10:59 AM	19.05	19.06	19.03	19.04	110140
2/23/2016	11:00 AM	19.03	19.05	19.02	19.05	46794
2/23/2016	11:01 AM	19.03	19.04	19.01	19.03	45005
2/23/2016	11:02 AM	19.05	19.07	19.02	19.03	55803
2/23/2016	11:03 AM	19.0299	19.069	19.0151	19.055	45349
2/23/2016	11:04 AM	19.03	19.05	19.0042	19.03	74455
2/23/2016	11:05 AM	19	19.04	18.99	19.03	57683
2/23/2016	11:06 AM	18.9324	19	18.9299	19	153736
2/23/2016	11:07 AM	18.98	18.99	18.93	18.93	124355
2/23/2016	11:08 AM	18.99	18.999	18.96	18.99	63197
2/23/2016	11:09 AM	18.88	18.9934	18.86	18.9934	272434
2/23/2016	11:10 AM	18.8	18.88	18.76	18.879	390127
2/23/2016	11:11 AM	18.81	18.82	18.771	18.801	210371
2/23/2016	11:12 AM	18.7854	18.81	18.75	18.81	141430
2/23/2016	11:13 AM	18.77	18.8	18.76	18.79	93465
2/23/2016	11:14 AM	18.7835	18.8	18.74	18.77	115380
2/23/2016	11:15 AM	18.78	18.8	18.763	18.7818	32409
2/23/2016	11:16 AM	18.77	18.79	18.76	18.785	64073
2/23/2016	11:17 AM	18.849	18.86	18.78	18.78	121841
2/23/2016	11:18 AM	18.84	18.8699	18.83	18.8437	51230
2/23/2016	11:19 AM	18.86	18.87	18.82	18.831	29386
2/23/2016	11:20 AM	18.85	18.86	18.83	18.86	81335
2/23/2016	11:21 AM	18.85	18.8599	18.83	18.85	40401
2/23/2016	11:22 AM	18.87	18.87	18.84	18.85	31371
2/23/2016	11:23 AM	18.92	18.92	18.86	18.861	155163
2/23/2016	11:24 AM	18.88	18.922	18.88	18.922	81400
2/23/2016	11:25 AM	18.87	18.89	18.86	18.87	27475
2/23/2016	11:26 AM	18.87	18.88	18.86	18.86	67424
2/23/2016	11:27 AM	18.81	18.88	18.81	18.88	105720
2/23/2016	11:28 AM	18.791	18.82	18.79	18.8052	66670
2/23/2016	11:29 AM	18.7899	18.8	18.78	18.79	62418
2/23/2016	11:30 AM	18.86	18.87	18.79	18.79	98834
2/23/2016	11:31 AM	18.8585	18.91	18.8515	18.8601	190896
2/23/2016	11:32 AM	18.854	18.87	18.85	18.85	27399
2/23/2016	11:33 AM	18.79	18.85	18.78	18.85	47104
2/23/2016	11:34 AM	18.84	18.84	18.79	18.7995	74800
2/23/2016	11:35 AM	18.82	18.86	18.82	18.8499	88609
2/23/2016	11:36 AM	18.85	18.8601	18.81	18.825	48010
2/23/2016	11:37 AM	18.9	18.91	18.8562	18.8562	66911
2/23/2016	11:38 AM	18.94	18.97	18.9052	18.91	256801
2/23/2016	11:39 AM	18.949	18.96	18.93	18.94	112976
2/23/2016	11:40 AM	18.9624	18.9775	18.94	18.94	78180
2/23/2016	11:41 AM	18.96	18.99	18.94	18.966	149433
2/23/2016	11:42 AM	18.9562	18.97	18.949	18.95	51350
2/23/2016	11:43 AM	18.959	18.97	18.95	18.955	55693
2/23/2016	11:44 AM	18.99	18.9901	18.95	18.96	60782
2/23/2016	11:45 AM	19.06	19.06	19	19	120737
2/23/2016	11:46 AM	19.0401	19.08	19.04	19.05	115199
2/23/2016	11:47 AM	19.01	19.04	18.99	19.04	41585
2/23/2016	11:48 AM	19.02	19.02	18.99	19.0178	36948
2/23/2016	11:49 AM	19.06	19.06	19	19.01	112926
2/23/2016	11:50 AM	19.0466	19.08	19.04	19.0699	71197
2/23/2016	11:51 AM	19.03	19.08	19.03	19.0401	48000
2/23/2016	11:52 AM	19.02	19.03	19.01	19.03	20400
2/23/2016	11:53 AM	18.99	19.01	18.98	19.01	39232
2/23/2016	11:54 AM	18.9978	19.03	18.99	18.996	56780
2/23/2016	11:55 AM	18.9583	18.9999	18.95	18.99	29940
2/23/2016	11:56 AM	18.95	18.95	18.92	18.95	31575
2/23/2016	11:57 AM	18.93	18.951	18.93	18.951	15506
2/23/2016	11:58 AM	18.93	18.94	18.91	18.935	23199
2/23/2016	11:59 AM	18.94	18.96	18.93	18.93	27106
2/23/2016	12:00 PM	18.95	18.96	18.94	18.94	13892
2/23/2016	12:01 PM	18.94	18.9577	18.92	18.95	79035
2/23/2016	12:02 PM	18.92	18.94	18.89	18.94	40982
2/23/2016	12:03 PM	18.91	18.95	18.9	18.93	24372
2/23/2016	12:04 PM	18.8499	18.91	18.8401	18.909	74731
2/23/2016	12:05 PM	18.86	18.87	18.8401	18.8401	28776
2/23/2016	12:06 PM	18.89	18.9	18.8468	18.85	31200
2/23/2016	12:07 PM	18.8922	18.8965	18.89	18.89	5281
2/23/2016	12:08 PM	18.89	18.92	18.89	18.9	43548
2/23/2016	12:09 PM	18.89	18.9	18.89	18.8982	5742
2/23/2016	12:10 PM	18.848	18.89	18.84	18.89	20216
2/23/2016	12:11 PM	18.84	18.859	18.83	18.84	27226
2/23/2016	12:12 PM	18.839	18.84	18.83	18.8318	11556
2/23/2016	12:13 PM	18.81	18.8399	18.809	18.8399	34015
2/23/2016	12:14 PM	18.8	18.81	18.77	18.81	68448
2/23/2016	12:15 PM	18.83	18.8599	18.8	18.8099	98166
2/23/2016	12:16 PM	18.865	18.865	18.839	18.839	32156
2/23/2016	12:17 PM	18.92	18.94	18.864	18.8654	112677
2/23/2016	12:18 PM	18.88	18.911	18.88	18.911	16650
2/23/2016	12:19 PM	18.8789	18.8834	18.87	18.88	16352
2/23/2016	12:20 PM	18.84	18.87	18.82	18.87	77314
2/23/2016	12:21 PM	18.8376	18.84	18.83	18.83	18025
2/23/2016	12:22 PM	18.8362	18.86	18.8362	18.84	20120
2/23/2016	12:23 PM	18.85	18.86	18.8378	18.84	13200
2/23/2016	12:24 PM	18.85	18.85	18.84	18.85	4200
2/23/2016	12:25 PM	18.85	18.85	18.84	18.85	10500
2/23/2016	12:26 PM	18.88	18.88	18.84	18.84	17100
2/23/2016	12:27 PM	18.89	18.895	18.8737	18.88	43177
2/23/2016	12:28 PM	18.91	18.9101	18.89	18.907	38700
2/23/2016	12:29 PM	18.9	18.94	18.89	18.92	84392
2/23/2016	12:30 PM	18.9	18.91	18.88	18.8934	41235
2/23/2016	12:31 PM	18.89	18.91	18.89	18.9	36750
2/23/2016	12:32 PM	18.89	18.8901	18.88	18.8901	32836
2/23/2016	12:33 PM	18.89	18.9	18.89	18.9	14515
2/23/2016	12:34 PM	18.85	18.89	18.85	18.89	30971
2/23/2016	12:35 PM	18.86	18.86	18.85	18.86	19242
2/23/2016	12:36 PM	18.8401	18.87	18.84	18.869	31914
2/23/2016	12:37 PM	18.88	18.88	18.84	18.84	47632
2/23/2016	12:38 PM	18.9	18.9	18.88	18.9	29113
2/23/2016	12:39 PM	18.8999	18.91	18.89	18.9	31000
2/23/2016	12:40 PM	18.8901	18.9	18.8899	18.9	28130
2/23/2016	12:41 PM	18.89	18.9	18.8899	18.89	15400
2/23/2016	12:42 PM	18.9	18.9065	18.8889	18.89	30732
2/23/2016	12:43 PM	18.949	18.96	18.8899	18.91	61547
2/23/2016	12:44 PM	18.9816	19	18.94	18.947	92611
2/23/2016	12:45 PM	19	19.0005	18.99	18.99	19727
2/23/2016	12:46 PM	19.0113	19.03	19	19.01	30047
2/23/2016	12:47 PM	19	19.02	19	19.02	14937
2/23/2016	12:48 PM	19.02	19.0401	19.01	19.02	55128
2/23/2016	12:49 PM	19.03	19.04	19.02	19.02	14820
2/23/2016	12:50 PM	19.03	19.04	19.02	19.03	13517
2/23/2016	12:51 PM	18.9801	19.04	18.9801	19.0301	41426
2/23/2016	12:52 PM	18.98	18.9805	18.97	18.98	45882
2/23/2016	12:53 PM	18.9765	18.9882	18.9765	18.98	10148
2/23/2016	12:54 PM	18.95	18.99	18.95	18.98	15574
2/23/2016	12:55 PM	18.9	18.9501	18.9	18.95	72675
2/23/2016	12:56 PM	18.9	18.91	18.88	18.9051	41061
2/23/2016	12:57 PM	18.94	18.94	18.9	18.9	47605
2/23/2016	12:58 PM	18.93	18.95	18.93	18.9434	15038
2/23/2016	12:59 PM	18.94	18.96	18.94	18.94	17400
2/23/2016	1:00 PM	18.99	18.99	18.95	18.9599	29700
2/23/2016	1:01 PM	18.969	18.97	18.9535	18.97	12964
2/23/2016	1:02 PM	18.965	18.965	18.94	18.96	8379
2/23/2016	1:03 PM	18.97	18.97	18.9565	18.96	6175
2/23/2016	1:04 PM	18.98	18.98	18.97	18.97	32802
2/23/2016	1:05 PM	18.97	18.98	18.96	18.97	6500
2/23/2016	1:06 PM	18.9501	18.97	18.9501	18.964	11221
2/23/2016	1:07 PM	18.96	18.975	18.96	18.96	22382
2/23/2016	1:08 PM	18.945	18.96	18.92	18.96	21181
2/23/2016	1:09 PM	18.94	18.96	18.94	18.945	15465
2/23/2016	1:10 PM	18.95	18.97	18.94	18.94	18084
2/23/2016	1:11 PM	18.965	18.97	18.96	18.96	33350
2/23/2016	1:12 PM	18.981	18.9935	18.97	18.97	6015
2/23/2016	1:13 PM	18.96	18.98	18.96	18.98	18830
2/23/2016	1:14 PM	18.96	18.97	18.9599	18.9599	6681
2/23/2016	1:15 PM	18.96	18.9627	18.96	18.9627	5100
2/23/2016	1:16 PM	18.905	18.9501	18.9	18.9501	49625
2/23/2016	1:17 PM	18.89	18.91	18.89	18.9	13839
2/23/2016	1:18 PM	18.9	18.91	18.89	18.89	8617
2/23/2016	1:19 PM	18.9	18.9	18.89	18.8901	7700
2/23/2016	1:20 PM	18.898	18.91	18.88	18.91	10655
2/23/2016	1:21 PM	18.9	18.9	18.89	18.89	5642
2/23/2016	1:22 PM	18.9	18.91	18.8999	18.9	29333
2/23/2016	1:23 PM	18.89	18.9	18.89	18.9	2900
2/23/2016	1:24 PM	18.9	18.9	18.8978	18.9	9150
2/23/2016	1:25 PM	18.91	18.91	18.9	18.9065	2300
2/23/2016	1:26 PM	18.9	18.92	18.8935	18.91	19665
2/23/2016	1:27 PM	18.88	18.91	18.87	18.91	39434
2/23/2016	1:28 PM	18.9	18.9	18.89	18.89	7430
2/23/2016	1:29 PM	18.91	18.91	18.89	18.89	10328
2/23/2016	1:30 PM	18.921	18.921	18.92	18.92	7700
2/23/2016	1:31 PM	18.92	18.9264	18.9	18.92	4550
2/23/2016	1:32 PM	18.9178	18.925	18.9178	18.92	4787
2/23/2016	1:33 PM	18.86	18.91	18.86	18.91	54253
2/23/2016	1:34 PM	18.85	18.87	18.85	18.86	26879
2/23/2016	1:35 PM	18.8101	18.86	18.81	18.84	169202
2/23/2016	1:36 PM	18.8065	18.82	18.79	18.8101	86396
2/23/2016	1:37 PM	18.85	18.85	18.82	18.82	44761
2/23/2016	1:38 PM	18.845	18.86	18.84	18.85	23094
2/23/2016	1:39 PM	18.841	18.87	18.84	18.85	32790
2/23/2016	1:40 PM	18.8435	18.85	18.84	18.847	26120
2/23/2016	1:41 PM	18.84	18.84	18.8201	18.84	23251
2/23/2016	1:42 PM	18.7811	18.84	18.78	18.8399	37143
2/23/2016	1:43 PM	18.8399	18.8399	18.781	18.785	13468
2/23/2016	1:44 PM	18.84	18.84	18.81	18.833	22705
2/23/2016	1:45 PM	18.8	18.83	18.8	18.83	12386
2/23/2016	1:46 PM	18.81	18.81	18.7899	18.8	48436
2/23/2016	1:47 PM	18.826	18.83	18.81	18.81	23402
2/23/2016	1:48 PM	18.82	18.8399	18.81	18.8399	26500
2/23/2016	1:49 PM	18.83	18.85	18.83	18.83	18184
2/23/2016	1:50 PM	18.81	18.84	18.8	18.8399	29451
2/23/2016	1:51 PM	18.7895	18.81	18.7895	18.81	53492
2/23/2016	1:52 PM	18.77	18.78	18.7508	18.78	56118
2/23/2016	1:53 PM	18.8	18.8	18.76	18.77	70984
2/23/2016	1:54 PM	18.79	18.8099	18.79	18.8099	18098
2/23/2016	1:55 PM	18.79	18.7999	18.7899	18.79	11745
2/23/2016	1:56 PM	18.755	18.78	18.75	18.78	32979
2/23/2016	1:57 PM	18.7699	18.7699	18.75	18.7576	45877
2/23/2016	1:58 PM	18.78	18.78	18.76	18.76	26650
2/23/2016	1:59 PM	18.8	18.805	18.77	18.78	48572
2/23/2016	2:00 PM	18.82	18.824	18.79	18.7999	63884
2/23/2016	2:01 PM	18.8089	18.8231	18.8	18.8231	45100
2/23/2016	2:02 PM	18.8222	18.8222	18.8	18.81	26970
2/23/2016	2:03 PM	18.78	18.82	18.78	18.82	45451
2/23/2016	2:04 PM	18.82	18.82	18.78	18.78	44653
2/23/2016	2:05 PM	18.85	18.855	18.82	18.82	21170
2/23/2016	2:06 PM	18.87	18.88	18.8325	18.849	51969
2/23/2016	2:07 PM	18.87	18.89	18.8636	18.87	30755
2/23/2016	2:08 PM	18.84	18.87	18.84	18.87	24838
2/23/2016	2:09 PM	18.85	18.855	18.83	18.84	22326
2/23/2016	2:10 PM	18.83	18.86	18.82	18.85	32083
2/23/2016	2:11 PM	18.83	18.85	18.81	18.83	35448
2/23/2016	2:12 PM	18.83	18.84	18.82	18.8376	21293
2/23/2016	2:13 PM	18.85	18.85	18.8101	18.82	21650
2/23/2016	2:14 PM	18.88	18.89	18.85	18.85	49800
2/23/2016	2:15 PM	18.89	18.9	18.87	18.87	47650
2/23/2016	2:16 PM	18.94	18.95	18.89	18.895	63539
2/23/2016	2:17 PM	18.95	18.96	18.93	18.94	70868
2/23/2016	2:18 PM	18.92	18.95	18.91	18.95	35684
2/23/2016	2:19 PM	18.945	18.95	18.92	18.92	18106
2/23/2016	2:20 PM	19	19.01	18.9499	18.9499	54802
2/23/2016	2:21 PM	18.98	19.02	18.97	19	89478
2/23/2016	2:22 PM	18.9622	18.9899	18.96	18.98	9315
2/23/2016	2:23 PM	18.9401	18.97	18.94	18.9606	31302
2/23/2016	2:24 PM	18.9401	18.95	18.94	18.94	15056
2/23/2016	2:25 PM	18.97	18.99	18.93	18.94	26862
2/23/2016	2:26 PM	18.97	18.98	18.97	18.98	8870
2/23/2016	2:27 PM	18.97	18.98	18.96	18.98	25544
2/23/2016	2:28 PM	18.9508	18.97	18.95	18.97	9550
2/23/2016	2:29 PM	18.9	18.9501	18.9	18.9501	38574
2/23/2016	2:30 PM	18.921	18.93	18.9	18.9	16690
2/23/2016	2:31 PM	18.94	18.94	18.92	18.92	16122
2/23/2016	2:32 PM	18.9236	18.936	18.92	18.93	19830
2/23/2016	2:33 PM	18.92	18.93	18.92	18.92	18750
2/23/2016	2:34 PM	18.93	18.93	18.9264	18.93	10600
2/23/2016	2:35 PM	18.9336	18.95	18.925	18.93	44008
2/23/2016	2:36 PM	18.93	18.96	18.93	18.935	48884
2/23/2016	2:37 PM	18.9132	18.93	18.91	18.93	10400
2/23/2016	2:38 PM	18.91	18.9199	18.9	18.9199	12622
2/23/2016	2:39 PM	18.9	18.9099	18.9	18.9099	6600
2/23/2016	2:40 PM	18.91	18.91	18.89	18.89	10896
2/23/2016	2:41 PM	18.871	18.91	18.8702	18.9	17975
2/23/2016	2:42 PM	18.9	18.9026	18.871	18.871	17371
2/23/2016	2:43 PM	18.89	18.9	18.8899	18.8945	7627
2/23/2016	2:44 PM	18.88	18.89	18.88	18.89	3600
2/23/2016	2:45 PM	18.86	18.89	18.85	18.89	22143
2/23/2016	2:46 PM	18.86	18.87	18.854	18.86	8636
2/23/2016	2:47 PM	18.87	18.88	18.87	18.87	2095
2/23/2016	2:48 PM	18.89	18.9	18.865	18.87	22544
2/23/2016	2:49 PM	18.9307	18.9307	18.9099	18.9099	36545
2/23/2016	2:50 PM	18.93	18.94	18.93	18.93	33800
2/23/2016	2:51 PM	18.949	18.95	18.93	18.939	33996
2/23/2016	2:52 PM	18.91	18.95	18.9	18.95	43598
2/23/2016	2:53 PM	18.87	18.9107	18.8676	18.9107	29331
2/23/2016	2:54 PM	18.88	18.89	18.879	18.88	12175
2/23/2016	2:55 PM	18.87	18.9	18.86	18.88	65168
2/23/2016	2:56 PM	18.8899	18.895	18.8701	18.88	26207
2/23/2016	2:57 PM	18.9	18.92	18.88	18.88	22895
2/23/2016	2:58 PM	18.908	18.92	18.89	18.8999	23751
2/23/2016	2:59 PM	18.9101	18.9101	18.9099	18.9099	6600
2/23/2016	3:00 PM	18.88	18.91	18.86	18.91	45582
2/23/2016	3:01 PM	18.88	18.92	18.88	18.88	61531
2/23/2016	3:02 PM	18.86	18.8982	18.85	18.8899	93422
2/23/2016	3:03 PM	18.83	18.86	18.83	18.85	51993
2/23/2016	3:04 PM	18.8	18.84	18.78	18.835	152459
2/23/2016	3:05 PM	18.75	18.805	18.75	18.805	113184
2/23/2016	3:06 PM	18.7	18.759	18.6901	18.75	161066
2/23/2016	3:07 PM	18.7182	18.735	18.67	18.7	127323
2/23/2016	3:08 PM	18.73	18.73	18.71	18.71	58353
2/23/2016	3:09 PM	18.76	18.78	18.72	18.7299	116773
2/23/2016	3:10 PM	18.7599	18.7653	18.75	18.76	26445
2/23/2016	3:11 PM	18.75	18.7635	18.75	18.7635	40371
2/23/2016	3:12 PM	18.76	18.76	18.74	18.7599	45168
2/23/2016	3:13 PM	18.749	18.76	18.74	18.75	79106
2/23/2016	3:14 PM	18.701	18.77	18.7	18.75	187781
2/23/2016	3:15 PM	18.6799	18.7	18.66	18.7	155676
2/23/2016	3:16 PM	18.66	18.68	18.65	18.67	195797
2/23/2016	3:17 PM	18.67	18.68	18.6415	18.6501	102090
2/23/2016	3:18 PM	18.6799	18.699	18.66	18.67	137017
2/23/2016	3:19 PM	18.68	18.69	18.67	18.679	32161
2/23/2016	3:20 PM	18.69	18.7	18.6735	18.68	18730
2/23/2016	3:21 PM	18.7299	18.73	18.68	18.68	39226
2/23/2016	3:22 PM	18.7258	18.73	18.6953	18.7264	35832
2/23/2016	3:23 PM	18.69	18.73	18.68	18.72	32993
2/23/2016	3:24 PM	18.71	18.73	18.69	18.69	55508
2/23/2016	3:25 PM	18.71	18.72	18.7	18.71	11350
2/23/2016	3:26 PM	18.7	18.725	18.6889	18.7	64376
2/23/2016	3:27 PM	18.72	18.7301	18.703	18.7064	59993
2/23/2016	3:28 PM	18.71	18.7301	18.71	18.7299	47260
2/23/2016	3:29 PM	18.6888	18.7101	18.6801	18.71	84683
2/23/2016	3:30 PM	18.67	18.69	18.66	18.69	48209
2/23/2016	3:31 PM	18.6999	18.6999	18.67	18.67	76429
2/23/2016	3:32 PM	18.74	18.74	18.6901	18.6901	65979
2/23/2016	3:33 PM	18.78	18.78	18.72	18.73	110898
2/23/2016	3:34 PM	18.7901	18.7901	18.76	18.7799	61478
2/23/2016	3:35 PM	18.7901	18.81	18.78	18.79	117572
2/23/2016	3:36 PM	18.8	18.82	18.78	18.79	172309
2/23/2016	3:37 PM	18.8	18.82	18.79	18.8	127030
2/23/2016	3:38 PM	18.8201	18.83	18.79	18.8	78640
2/23/2016	3:39 PM	18.88	18.88	18.81	18.829	188371
2/23/2016	3:40 PM	18.885	18.89	18.87	18.88	83939
2/23/2016	3:41 PM	18.9192	18.96	18.88	18.88	305453
2/23/2016	3:42 PM	18.9	18.95	18.8936	18.92	64449
2/23/2016	3:43 PM	18.916	18.92	18.895	18.91	97892
2/23/2016	3:44 PM	18.874	18.92	18.87	18.91	91991
2/23/2016	3:45 PM	18.868	18.89	18.84	18.8748	176716
2/23/2016	3:46 PM	18.89	18.9099	18.8699	18.8699	49675
2/23/2016	3:47 PM	18.88	18.89	18.87	18.89	29714
2/23/2016	3:48 PM	18.89	18.89	18.87	18.88	20740
2/23/2016	3:49 PM	18.87	18.91	18.87	18.88	81029
2/23/2016	3:50 PM	18.887	18.9	18.88	18.88	63627
2/23/2016	3:51 PM	18.885	18.9057	18.8783	18.88	45230
2/23/2016	3:52 PM	18.85	18.89	18.84	18.89	86905
2/23/2016	3:53 PM	18.87	18.87	18.85	18.85	18545
2/23/2016	3:54 PM	18.85	18.865	18.83	18.86	94809
2/23/2016	3:55 PM	18.81	18.85	18.8	18.84	59078
2/23/2016	3:56 PM	18.81	18.82	18.8	18.81	20700
2/23/2016	3:57 PM	18.76	18.815	18.755	18.81	132313
2/23/2016	3:58 PM	18.73	18.76	18.71	18.76	175431
2/23/2016	3:59 PM	18.7199	18.74	18.7	18.74	184504
2/23/2016	4:00 PM	18.7	18.73	18.7	18.72	270417
2/24/2016	9:31 AM	17.96	17.97	17.9235	17.94	335067
2/24/2016	9:32 AM	17.9299	17.96	17.9	17.9582	243184
2/24/2016	9:33 AM	17.9	17.9399	17.87	17.93	274922
2/24/2016	9:34 AM	17.894	17.9	17.86	17.895	141728
2/24/2016	9:35 AM	17.85	17.9	17.85	17.89	107798
2/24/2016	9:36 AM	17.9235	17.93	17.84	17.85	125349
2/24/2016	9:37 AM	17.91	17.94	17.9	17.93	105689
2/24/2016	9:38 AM	17.9	17.91	17.89	17.9099	80207
2/24/2016	9:39 AM	17.87	17.9	17.85	17.9	145361
2/24/2016	9:40 AM	17.86	17.88	17.85	17.88	136556
2/24/2016	9:41 AM	17.82	17.855	17.81	17.85	110102
2/24/2016	9:42 AM	17.835	17.84	17.81	17.82	166264
2/24/2016	9:43 AM	17.87	17.87	17.83	17.835	129614
2/24/2016	9:44 AM	17.92	17.929	17.86	17.88	61729
2/24/2016	9:45 AM	17.94	17.956	17.91	17.91	231459
2/24/2016	9:46 AM	17.8011	17.95	17.79	17.94	298317
2/24/2016	9:47 AM	17.75	17.82	17.74	17.8	328437
2/24/2016	9:48 AM	17.78	17.8	17.74	17.75	93864
2/24/2016	9:49 AM	17.7399	17.784	17.7354	17.77	72287
2/24/2016	9:50 AM	17.74	17.76	17.72	17.7376	151316
2/24/2016	9:51 AM	17.6799	17.75	17.66	17.74	392615
2/24/2016	9:52 AM	17.665	17.6811	17.63	17.675	131108
2/24/2016	9:53 AM	17.66	17.69	17.66	17.66	92334
2/24/2016	9:54 AM	17.6313	17.679	17.63	17.66	43727
2/24/2016	9:55 AM	17.69	17.69	17.63	17.63	131113
2/24/2016	9:56 AM	17.7	17.72	17.65	17.68	230071
2/24/2016	9:57 AM	17.7513	17.756	17.7	17.7	54740
2/24/2016	9:58 AM	17.75	17.76	17.7399	17.7527	51767
2/24/2016	9:59 AM	17.72	17.75	17.705	17.74	73252
2/24/2016	10:00 AM	17.72	17.7324	17.71	17.72	35613
2/24/2016	10:01 AM	17.68	17.72	17.63	17.72	122122
2/24/2016	10:02 AM	17.6701	17.675	17.63	17.67	165632
2/24/2016	10:03 AM	17.69	17.75	17.6776	17.6776	127432
2/24/2016	10:04 AM	17.72	17.72	17.67	17.69	122911
2/24/2016	10:05 AM	17.72	17.7336	17.68	17.72	88195
2/24/2016	10:06 AM	17.78	17.78	17.71	17.71	151568
2/24/2016	10:07 AM	17.71	17.7801	17.7	17.7801	116925
2/24/2016	10:08 AM	17.74	17.76	17.71	17.71	79832
2/24/2016	10:09 AM	17.72	17.749	17.68	17.74	61381
2/24/2016	10:10 AM	17.77	17.77	17.73	17.73	84104
2/24/2016	10:11 AM	17.75	17.77	17.74	17.77	90527
2/24/2016	10:12 AM	17.7	17.7499	17.69	17.7476	158192
2/24/2016	10:13 AM	17.6715	17.71	17.67	17.7	156531
2/24/2016	10:14 AM	17.68	17.71	17.6686	17.6778	64662
2/24/2016	10:15 AM	17.71	17.72	17.68	17.6858	63260
2/24/2016	10:16 AM	17.71	17.719	17.68	17.7	54060
2/24/2016	10:17 AM	17.7574	17.76	17.7	17.71	48544
2/24/2016	10:18 AM	17.75	17.768	17.735	17.75	51613
2/24/2016	10:19 AM	17.7401	17.76	17.73	17.75	18666
2/24/2016	10:20 AM	17.73	17.745	17.721	17.74	15848
2/24/2016	10:21 AM	17.69	17.73	17.67	17.73	108079
2/24/2016	10:22 AM	17.67	17.7235	17.67	17.6818	135536
2/24/2016	10:23 AM	17.67	17.7	17.66	17.67	74977
2/24/2016	10:24 AM	17.65	17.68	17.65	17.67	76310
2/24/2016	10:25 AM	17.66	17.67	17.65	17.66	27206
2/24/2016	10:26 AM	17.67	17.6764	17.64	17.65	25433
2/24/2016	10:27 AM	17.7	17.7	17.66	17.67	48709
2/24/2016	10:28 AM	17.6899	17.7066	17.68	17.695	34324
2/24/2016	10:29 AM	17.69	17.69	17.68	17.69	20244
2/24/2016	10:30 AM	17.72	17.745	17.69	17.69	95917
2/24/2016	10:31 AM	17.75	17.79	17.72	17.74	175318
2/24/2016	10:32 AM	17.6459	17.76	17.6289	17.75	149382
2/24/2016	10:33 AM	17.699	17.7	17.63	17.6499	92010
2/24/2016	10:34 AM	17.74	17.74	17.678	17.7	132825
2/24/2016	10:35 AM	17.76	17.76	17.7	17.74	92985
2/24/2016	10:36 AM	17.815	17.82	17.74	17.76	117888
2/24/2016	10:37 AM	17.87	17.871	17.81	17.82	124657
2/24/2016	10:38 AM	17.8789	17.89	17.85	17.87	89457
2/24/2016	10:39 AM	17.915	17.92	17.85	17.88	161525
2/24/2016	10:40 AM	17.9	17.92	17.87	17.91	182650
2/24/2016	10:41 AM	17.89	17.91	17.89	17.9	36640
2/24/2016	10:42 AM	17.92	17.939	17.88	17.886	97034
2/24/2016	10:43 AM	17.91	17.929	17.9	17.929	50488
2/24/2016	10:44 AM	17.94	17.94	17.9	17.9	41884
2/24/2016	10:45 AM	17.88	17.93	17.87	17.93	44165
2/24/2016	10:46 AM	17.86	17.88	17.84	17.88	41829
2/24/2016	10:47 AM	17.8336	17.87	17.8336	17.8519	35672
2/24/2016	10:48 AM	17.84	17.86	17.831	17.831	20023
2/24/2016	10:49 AM	17.85	17.8845	17.84	17.8421	20474
2/24/2016	10:50 AM	17.87	17.88	17.85	17.855	20972
2/24/2016	10:51 AM	17.9	17.9011	17.885	17.89	30477
2/24/2016	10:52 AM	17.84	17.904	17.84	17.9	90623
2/24/2016	10:53 AM	17.82	17.85	17.8	17.841	65907
2/24/2016	10:54 AM	17.8	17.82	17.791	17.82	98890
2/24/2016	10:55 AM	17.8199	17.82	17.79	17.8	78909
2/24/2016	10:56 AM	17.82	17.85	17.81	17.81	29077
2/24/2016	10:57 AM	17.83	17.8599	17.81	17.82	28760
2/24/2016	10:58 AM	17.84	17.842	17.82	17.83	38026
2/24/2016	10:59 AM	17.8699	17.88	17.85	17.85	32097
2/24/2016	11:00 AM	17.88	17.895	17.855	17.87	48574
2/24/2016	11:01 AM	17.854	17.91	17.84	17.89	68757
2/24/2016	11:02 AM	17.86	17.86	17.846	17.85	16350
2/24/2016	11:03 AM	17.85	17.86	17.84	17.86	12079
2/24/2016	11:04 AM	17.8	17.83	17.7936	17.83	96799
2/24/2016	11:05 AM	17.82	17.85	17.81	17.81	26797
2/24/2016	11:06 AM	17.81	17.83	17.805	17.82	16650
2/24/2016	11:07 AM	17.82	17.8275	17.805	17.81	9278
2/24/2016	11:08 AM	17.84	17.89	17.82	17.82	37300
2/24/2016	11:09 AM	17.8	17.83	17.79	17.83	50330
2/24/2016	11:10 AM	17.83	17.83	17.8	17.8	16310
2/24/2016	11:11 AM	17.79	17.85	17.78	17.82	28204
2/24/2016	11:12 AM	17.84	17.84	17.8	17.8	20182
2/24/2016	11:13 AM	17.8	17.85	17.8	17.82	12795
2/24/2016	11:14 AM	17.795	17.82	17.795	17.82	80240
2/24/2016	11:15 AM	17.8	17.81	17.79	17.8	25541
2/24/2016	11:16 AM	17.74	17.8	17.73	17.8	49246
2/24/2016	11:17 AM	17.75	17.75	17.73	17.74	19472
2/24/2016	11:18 AM	17.69	17.749	17.68	17.749	136787
2/24/2016	11:19 AM	17.7	17.71	17.69	17.7	47915
2/24/2016	11:20 AM	17.71	17.72	17.69	17.6978	96600
2/24/2016	11:21 AM	17.72	17.7234	17.71	17.71	23706
2/24/2016	11:22 AM	17.73	17.73	17.7099	17.71	8104
2/24/2016	11:23 AM	17.76	17.77	17.735	17.735	52639
2/24/2016	11:24 AM	17.7765	17.81	17.77	17.7816	23010
2/24/2016	11:25 AM	17.79	17.8	17.78	17.7834	20974
2/24/2016	11:26 AM	17.773	17.78	17.76	17.78	9519
2/24/2016	11:27 AM	17.78	17.79	17.7601	17.7765	6204
2/24/2016	11:28 AM	17.7799	17.8	17.77	17.7765	10501
2/24/2016	11:29 AM	17.8	17.81	17.7765	17.78	14950
2/24/2016	11:30 AM	17.7699	17.79	17.76	17.79	17794
2/24/2016	11:31 AM	17.8399	17.8399	17.76	17.76	46446
2/24/2016	11:32 AM	17.8	17.84	17.795	17.839	36750
2/24/2016	11:33 AM	17.81	17.82	17.8	17.8	9900
2/24/2016	11:34 AM	17.8	17.81	17.79	17.81	20898
2/24/2016	11:35 AM	17.78	17.7999	17.78	17.7999	27517
2/24/2016	11:36 AM	17.79	17.79	17.78	17.79	6101
2/24/2016	11:37 AM	17.85	17.86	17.8	17.8	38857
2/24/2016	11:38 AM	17.87	17.88	17.835	17.84	35650
2/24/2016	11:39 AM	17.87	17.8799	17.8599	17.87	23498
2/24/2016	11:40 AM	17.88	17.8999	17.87	17.875	54696
2/24/2016	11:41 AM	17.91	17.92	17.8664	17.8759	97346
2/24/2016	11:42 AM	17.93	17.95	17.9	17.91	49879
2/24/2016	11:43 AM	17.96	17.96	17.9287	17.9287	47696
2/24/2016	11:44 AM	17.96	17.98	17.95	17.954	73735
2/24/2016	11:45 AM	18.06	18.06	17.96	17.98	339399
2/24/2016	11:46 AM	18.035	18.075	18.02	18.05	148448
2/24/2016	11:47 AM	18.02	18.04	18.015	18.04	170450
2/24/2016	11:48 AM	18.02	18.03	18.01	18.02	16600
2/24/2016	11:49 AM	18.035	18.035	18	18.02	51294
2/24/2016	11:50 AM	18.05	18.05	18.025	18.03	55730
2/24/2016	11:51 AM	18.1099	18.11	18.05	18.05	116354
2/24/2016	11:52 AM	18.109	18.155	18.1	18.11	176987
2/24/2016	11:53 AM	18.1299	18.13	18.1099	18.1099	51164
2/24/2016	11:54 AM	18.0835	18.13	18.08	18.13	79135
2/24/2016	11:55 AM	18.0899	18.1	18.0801	18.0899	46074
2/24/2016	11:56 AM	18.09	18.1	18.07	18.09	52324
2/24/2016	11:57 AM	18.099	18.1	18.085	18.09	24138
2/24/2016	11:58 AM	18.06	18.1	18.058	18.0901	60500
2/24/2016	11:59 AM	18.06	18.06	18.045	18.06	29381
2/24/2016	12:00 PM	18.08	18.1	18.0618	18.0665	33051
2/24/2016	12:01 PM	18.09	18.12	18.08	18.085	32850
2/24/2016	12:02 PM	18.09	18.101	18.09	18.09	68640
2/24/2016	12:03 PM	18.1	18.109	18.0811	18.09	49114
2/24/2016	12:04 PM	18.15	18.17	18.1	18.1	45335
2/24/2016	12:05 PM	18.22	18.22	18.16	18.16	94488
2/24/2016	12:06 PM	18.2676	18.29	18.23	18.23	231665
2/24/2016	12:07 PM	18.2299	18.26	18.22	18.26	70196
2/24/2016	12:08 PM	18.211	18.23	18.2	18.23	54820
2/24/2016	12:09 PM	18.21	18.23	18.189	18.214	58341
2/24/2016	12:10 PM	18.19	18.211	18.175	18.2	28175
2/24/2016	12:11 PM	18.2	18.21	18.18	18.19	36421
2/24/2016	12:12 PM	18.18	18.2001	18.1705	18.2001	10579
2/24/2016	12:13 PM	18.14	18.1706	18.13	18.17	57809
2/24/2016	12:14 PM	18.12	18.145	18.11	18.145	43087
2/24/2016	12:15 PM	18.12	18.13	18.11	18.12	23252
2/24/2016	12:16 PM	18.1135	18.13	18.105	18.12	16500
2/24/2016	12:17 PM	18.13	18.13	18.1101	18.12	9893
2/24/2016	12:18 PM	18.11	18.118	18.08	18.11	96543
2/24/2016	12:19 PM	18.0942	18.12	18.0899	18.12	43804
2/24/2016	12:20 PM	18.099	18.1	18.07	18.1	72847
2/24/2016	12:21 PM	18.1	18.12	18.0999	18.0999	37399
2/24/2016	12:22 PM	18.1232	18.1301	18.1	18.1	111828
2/24/2016	12:23 PM	18.0988	18.13	18.09	18.1299	119606
2/24/2016	12:24 PM	18.05	18.097	18.05	18.0965	39013
2/24/2016	12:25 PM	18.0701	18.08	18.051	18.06	40300
2/24/2016	12:26 PM	18.07	18.09	18.07	18.0765	13242
2/24/2016	12:27 PM	18.08	18.0822	18.06	18.07	14433
2/24/2016	12:28 PM	18.0601	18.0932	18.0601	18.0768	57210
2/24/2016	12:29 PM	18.06	18.08	18.055	18.0696	55442
2/24/2016	12:30 PM	18.02	18.06	18.02	18.06	50316
2/24/2016	12:31 PM	18.0465	18.06	18.03	18.03	28036
2/24/2016	12:32 PM	18.09	18.09	18.05	18.05	19100
2/24/2016	12:33 PM	18.07	18.11	18.06	18.094	65412
2/24/2016	12:34 PM	18.06	18.08	18.05	18.0799	29685
2/24/2016	12:35 PM	17.97	18.05	17.97	18.05	167014
2/24/2016	12:36 PM	17.99	17.9935	17.97	17.98	77048
2/24/2016	12:37 PM	18.01	18.02	17.989	17.989	71888
2/24/2016	12:38 PM	18	18.01	17.98	18.0001	108589
2/24/2016	12:39 PM	17.9748	18	17.97	18	55358
2/24/2016	12:40 PM	18.0026	18.0026	17.96	17.97	98838
2/24/2016	12:41 PM	18	18.01	17.99	18.005	40008
2/24/2016	12:42 PM	18	18.02	17.99	18.005	55804
2/24/2016	12:43 PM	18.01	18.01	17.98	17.99	68833
2/24/2016	12:44 PM	18.0136	18.02	18.0084	18.015	60330
2/24/2016	12:45 PM	18.01	18.01	17.99	18	44207
2/24/2016	12:46 PM	18.06	18.06	17.9999	18.01	142100
2/24/2016	12:47 PM	18.14	18.1478	18.05	18.06	109596
2/24/2016	12:48 PM	18.1501	18.16	18.13	18.1425	175115
2/24/2016	12:49 PM	18.16	18.1699	18.13	18.16	39890
2/24/2016	12:50 PM	18.16	18.179	18.14	18.17	58423
2/24/2016	12:51 PM	18.17	18.17	18.14	18.1582	43074
2/24/2016	12:52 PM	18.17	18.17	18.15	18.16	43300
2/24/2016	12:53 PM	18.21	18.21	18.17	18.171	62575
2/24/2016	12:54 PM	18.215	18.22	18.19	18.211	79411
2/24/2016	12:55 PM	18.21	18.2199	18.21	18.21	16999
2/24/2016	12:56 PM	18.215	18.2236	18.21	18.21	30517
2/24/2016	12:57 PM	18.2	18.2111	18.2	18.21	24444
2/24/2016	12:58 PM	18.21	18.214	18.194	18.21	29659
2/24/2016	12:59 PM	18.2	18.22	18.195	18.2036	66896
2/24/2016	1:00 PM	18.17	18.195	18.16	18.19	15470
2/24/2016	1:01 PM	18.2033	18.2148	18.175	18.175	19956
2/24/2016	1:02 PM	18.17	18.2164	18.17	18.21	57160
2/24/2016	1:03 PM	18.18	18.2	18.14	18.17	95724
2/24/2016	1:04 PM	18.16	18.19	18.16	18.18	17598
2/24/2016	1:05 PM	18.19	18.19	18.18	18.18	7550
2/24/2016	1:06 PM	18.29	18.3	18.19	18.19	119291
2/24/2016	1:07 PM	18.28	18.295	18.2664	18.295	55366
2/24/2016	1:08 PM	18.3165	18.32	18.28	18.28	46395
2/24/2016	1:09 PM	18.28	18.321	18.27	18.321	93831
2/24/2016	1:10 PM	18.28	18.3	18.28	18.2801	8717
2/24/2016	1:11 PM	18.26	18.29	18.225	18.28	69755
2/24/2016	1:12 PM	18.22	18.27	18.22	18.27	85150
2/24/2016	1:13 PM	18.205	18.23	18.1925	18.224	57082
2/24/2016	1:14 PM	18.17	18.2	18.16	18.2	26744
2/24/2016	1:15 PM	18.19	18.19	18.17	18.17	22815
2/24/2016	1:16 PM	18.21	18.22	18.195	18.2	36167
2/24/2016	1:17 PM	18.145	18.2118	18.14	18.21	157724
2/24/2016	1:18 PM	18.16	18.16	18.135	18.14	56925
2/24/2016	1:19 PM	18.175	18.18	18.1536	18.1536	22150
2/24/2016	1:20 PM	18.18	18.21	18.17	18.1799	30666
2/24/2016	1:21 PM	18.2	18.21	18.185	18.19	30638
2/24/2016	1:22 PM	18.2121	18.23	18.2	18.21	52694
2/24/2016	1:23 PM	18.25	18.2699	18.22	18.22	82498
2/24/2016	1:24 PM	18.25	18.27	18.25	18.2522	39789
2/24/2016	1:25 PM	18.2136	18.25	18.2135	18.25	8590
2/24/2016	1:26 PM	18.19	18.22	18.19	18.22	46425
2/24/2016	1:27 PM	18.175	18.19	18.16	18.1889	40100
2/24/2016	1:28 PM	18.19	18.19	18.16	18.18	67079
2/24/2016	1:29 PM	18.2099	18.22	18.1901	18.1901	19406
2/24/2016	1:30 PM	18.23	18.24	18.2	18.2064	33877
2/24/2016	1:31 PM	18.22	18.245	18.22	18.23	102171
2/24/2016	1:32 PM	18.18	18.228	18.17	18.225	20067
2/24/2016	1:33 PM	18.2	18.2	18.16	18.18	28065
2/24/2016	1:34 PM	18.19	18.2	18.19	18.2	11600
2/24/2016	1:35 PM	18.19	18.21	18.18	18.19	12105
2/24/2016	1:36 PM	18.21	18.21	18.19	18.193	21770
2/24/2016	1:37 PM	18.19	18.21	18.19	18.21	10441
2/24/2016	1:38 PM	18.1681	18.19	18.16	18.189	22181
2/24/2016	1:39 PM	18.19	18.19	18.17	18.17	17362
2/24/2016	1:40 PM	18.19	18.199	18.18	18.18	21228
2/24/2016	1:41 PM	18.19	18.19	18.19	18.19	8700
2/24/2016	1:42 PM	18.2399	18.24	18.2	18.2	31883
2/24/2016	1:43 PM	18.2	18.23	18.2	18.23	21953
2/24/2016	1:44 PM	18.21	18.21	18.2	18.2	3400
2/24/2016	1:45 PM	18.23	18.23	18.2	18.21	3700
2/24/2016	1:46 PM	18.2278	18.24	18.22	18.23	46692
2/24/2016	1:47 PM	18.21	18.23	18.2	18.22	8918
2/24/2016	1:48 PM	18.15	18.21	18.15	18.21	189692
2/24/2016	1:49 PM	18.16	18.16	18.13	18.15	37424
2/24/2016	1:50 PM	18.17	18.1799	18.15	18.16	6300
2/24/2016	1:51 PM	18.18	18.2	18.18	18.18	24108
2/24/2016	1:52 PM	18.1899	18.19	18.17	18.19	13600
2/24/2016	1:53 PM	18.21	18.2199	18.19	18.19	21442
2/24/2016	1:54 PM	18.21	18.22	18.19	18.2	15523
2/24/2016	1:55 PM	18.23	18.23	18.21	18.21	32122
2/24/2016	1:56 PM	18.27	18.29	18.24	18.24	120436
2/24/2016	1:57 PM	18.25	18.27	18.25	18.27	17482
2/24/2016	1:58 PM	18.2536	18.2601	18.25	18.2576	11589
2/24/2016	1:59 PM	18.2299	18.25	18.2235	18.25	53944
2/24/2016	2:00 PM	18.24	18.25	18.23	18.23	16250
2/24/2016	2:01 PM	18.24	18.2499	18.24	18.24	3000
2/24/2016	2:02 PM	18.24	18.255	18.24	18.25	22536
2/24/2016	2:03 PM	18.2301	18.26	18.2301	18.2436	85456
2/24/2016	2:04 PM	18.23	18.25	18.23	18.2319	39850
2/24/2016	2:05 PM	18.22	18.23	18.19	18.23	35611
2/24/2016	2:06 PM	18.23	18.24	18.23	18.23	18342
2/24/2016	2:07 PM	18.28	18.28	18.24	18.24	123574
2/24/2016	2:08 PM	18.28	18.3	18.2799	18.2799	31814
2/24/2016	2:09 PM	18.37	18.37	18.29	18.3	120289
2/24/2016	2:10 PM	18.41	18.42	18.36	18.365	135734
2/24/2016	2:11 PM	18.415	18.4201	18.391	18.42	108643
2/24/2016	2:12 PM	18.43	18.439	18.4	18.415	63623
2/24/2016	2:13 PM	18.41	18.43	18.4036	18.43	21615
2/24/2016	2:14 PM	18.425	18.435	18.41	18.41	47950
2/24/2016	2:15 PM	18.4722	18.48	18.43	18.43	100260
2/24/2016	2:16 PM	18.51	18.51	18.4836	18.4836	42796
2/24/2016	2:17 PM	18.485	18.5164	18.471	18.505	66331
2/24/2016	2:18 PM	18.4876	18.5	18.4801	18.49	33644
2/24/2016	2:19 PM	18.4501	18.49	18.4403	18.4899	59106
2/24/2016	2:20 PM	18.46	18.47	18.45	18.4501	15508
2/24/2016	2:21 PM	18.4892	18.49	18.4501	18.47	23066
2/24/2016	2:22 PM	18.5	18.51	18.49	18.49	31829
2/24/2016	2:23 PM	18.5382	18.58	18.505	18.507	270260
2/24/2016	2:24 PM	18.57	18.57	18.51	18.53	85220
2/24/2016	2:25 PM	18.5618	18.58	18.55	18.56	118258
2/24/2016	2:26 PM	18.58	18.59	18.56	18.57	41173
2/24/2016	2:27 PM	18.55	18.59	18.54	18.59	41508
2/24/2016	2:28 PM	18.56	18.56	18.51	18.54	74589
2/24/2016	2:29 PM	18.54	18.56	18.53	18.56	36515
2/24/2016	2:30 PM	18.55	18.56	18.53	18.5365	29003
2/24/2016	2:31 PM	18.55	18.55	18.54	18.55	20934
2/24/2016	2:32 PM	18.56	18.57	18.54	18.55	18598
2/24/2016	2:33 PM	18.53	18.57	18.5201	18.5699	40384
2/24/2016	2:34 PM	18.4801	18.53	18.48	18.52	42571
2/24/2016	2:35 PM	18.53	18.53	18.49	18.49	20441
2/24/2016	2:36 PM	18.5	18.53	18.49	18.53	28787
2/24/2016	2:37 PM	18.49	18.5099	18.49	18.5	10002
2/24/2016	2:38 PM	18.5378	18.5378	18.4907	18.5	36795
2/24/2016	2:39 PM	18.56	18.56	18.53	18.53	46372
2/24/2016	2:40 PM	18.58	18.6	18.57	18.57	43562
2/24/2016	2:41 PM	18.61	18.6163	18.59	18.59	22400
2/24/2016	2:42 PM	18.61	18.6299	18.605	18.6178	23305
2/24/2016	2:43 PM	18.62	18.62	18.59	18.6	42255
2/24/2016	2:44 PM	18.62	18.635	18.5942	18.62	85438
2/24/2016	2:45 PM	18.6	18.6197	18.5976	18.6197	19226
2/24/2016	2:46 PM	18.59	18.61	18.59	18.6099	51936
2/24/2016	2:47 PM	18.601	18.62	18.595	18.6	29701
2/24/2016	2:48 PM	18.6	18.61	18.6	18.609	20029
2/24/2016	2:49 PM	18.58	18.61	18.5736	18.6	30749
2/24/2016	2:50 PM	18.61	18.61	18.57	18.58	40932
2/24/2016	2:51 PM	18.57	18.6073	18.561	18.6	87728
2/24/2016	2:52 PM	18.56	18.58	18.55	18.57	38284
2/24/2016	2:53 PM	18.55	18.57	18.55	18.565	43516
2/24/2016	2:54 PM	18.5514	18.56	18.5435	18.55	28719
2/24/2016	2:55 PM	18.55	18.55	18.54	18.55	24500
2/24/2016	2:56 PM	18.54	18.55	18.54	18.55	32386
2/24/2016	2:57 PM	18.5501	18.57	18.535	18.54	67708
2/24/2016	2:58 PM	18.54	18.55	18.54	18.55	8300
2/24/2016	2:59 PM	18.54	18.54	18.52	18.54	25779
2/24/2016	3:00 PM	18.57	18.58	18.54	18.54	36706
2/24/2016	3:01 PM	18.61	18.61	18.5692	18.58	108429
2/24/2016	3:02 PM	18.6	18.61	18.6	18.61	9200
2/24/2016	3:03 PM	18.58	18.609	18.57	18.605	37513
2/24/2016	3:04 PM	18.57	18.5901	18.57	18.59	47349
2/24/2016	3:05 PM	18.5689	18.59	18.5689	18.569	26367
2/24/2016	3:06 PM	18.59	18.6	18.57	18.57	8800
2/24/2016	3:07 PM	18.61	18.61	18.58	18.59	11873
2/24/2016	3:08 PM	18.6	18.6022	18.59	18.6	36500
2/24/2016	3:09 PM	18.7	18.72	18.6	18.6	162845
2/24/2016	3:10 PM	18.76	18.79	18.69	18.6901	193242
2/24/2016	3:11 PM	18.76	18.78	18.73	18.77	101008
2/24/2016	3:12 PM	18.7524	18.765	18.74	18.765	92342
2/24/2016	3:13 PM	18.78	18.7864	18.741	18.741	57759
2/24/2016	3:14 PM	18.75	18.79	18.7368	18.78	45935
2/24/2016	3:15 PM	18.778	18.78	18.744	18.75	103418
2/24/2016	3:16 PM	18.7501	18.77	18.7499	18.77	49786
2/24/2016	3:17 PM	18.8201	18.83	18.75	18.76	150236
2/24/2016	3:18 PM	18.8	18.83	18.8	18.8264	36038
2/24/2016	3:19 PM	18.82	18.84	18.7901	18.8	158042
2/24/2016	3:20 PM	18.81	18.83	18.78	18.82	204941
2/24/2016	3:21 PM	18.8011	18.82	18.7799	18.81	88448
2/24/2016	3:22 PM	18.81	18.8164	18.8	18.8	40299
2/24/2016	3:23 PM	18.7879	18.835	18.7879	18.8	68407
2/24/2016	3:24 PM	18.76	18.795	18.751	18.79	83523
2/24/2016	3:25 PM	18.7899	18.79	18.76	18.7601	30123
2/24/2016	3:26 PM	18.8	18.8	18.78	18.7876	30760
2/24/2016	3:27 PM	18.81	18.8195	18.79	18.795	59626
2/24/2016	3:28 PM	18.85	18.86	18.79	18.8001	57767
2/24/2016	3:29 PM	18.8722	18.9	18.84	18.8422	208925
2/24/2016	3:30 PM	18.889	18.9	18.8601	18.87	238535
2/24/2016	3:31 PM	18.851	18.9	18.851	18.889	66601
2/24/2016	3:32 PM	18.86	18.866	18.845	18.8522	54197
2/24/2016	3:33 PM	18.84	18.86	18.83	18.86	53419
2/24/2016	3:34 PM	18.8876	18.89	18.85	18.85	104144
2/24/2016	3:35 PM	18.86	18.89	18.8275	18.885	43534
2/24/2016	3:36 PM	18.8499	18.86	18.83	18.85	27189
2/24/2016	3:37 PM	18.89	18.89	18.85	18.85	106716
2/24/2016	3:38 PM	18.89	18.91	18.88	18.89	181950
2/24/2016	3:39 PM	18.89	18.931	18.88	18.9	74676
2/24/2016	3:40 PM	18.91	18.92	18.875	18.88	53506
2/24/2016	3:41 PM	18.92	18.93	18.905	18.91	83768
2/24/2016	3:42 PM	18.89	18.92	18.88	18.92	73001
2/24/2016	3:43 PM	18.885	18.896	18.8764	18.89	42280
2/24/2016	3:44 PM	18.82	18.8801	18.82	18.88	97002
2/24/2016	3:45 PM	18.77	18.83	18.76	18.825	146404
2/24/2016	3:46 PM	18.79	18.8	18.7697	18.7697	75368
2/24/2016	3:47 PM	18.8	18.82	18.79	18.79	58334
2/24/2016	3:48 PM	18.76	18.82	18.74	18.81	117476
2/24/2016	3:49 PM	18.81	18.82	18.76	18.76	71465
2/24/2016	3:50 PM	18.8	18.8195	18.7999	18.81	20598
2/24/2016	3:51 PM	18.82	18.83	18.81	18.81	149428
2/24/2016	3:52 PM	18.84	18.85	18.82	18.82	74967
2/24/2016	3:53 PM	18.84	18.855	18.8301	18.84	86879
2/24/2016	3:54 PM	18.86	18.87	18.84	18.85	104702
2/24/2016	3:55 PM	18.865	18.88	18.85	18.86	71948
2/24/2016	3:56 PM	18.835	18.88	18.83	18.865	103417
2/24/2016	3:57 PM	18.83	18.84	18.82	18.83	165301
2/24/2016	3:58 PM	18.8501	18.86	18.82	18.8201	133215
2/24/2016	3:59 PM	18.84	18.86	18.83	18.85	90639
2/24/2016	4:00 PM	18.77	18.87	18.77	18.845	351487
2/25/2016	9:31 AM	19	19.02	18.93	18.98	170040
2/25/2016	9:32 AM	19	19.05	19	19.0043	119248
2/25/2016	9:33 AM	18.98	19.02	18.9714	19.01	61502
2/25/2016	9:34 AM	19.03	19.04	18.96	18.98	114324
2/25/2016	9:35 AM	19	19.05	18.9962	19.03	105527
2/25/2016	9:36 AM	18.99	19.01	18.984	19	73792
2/25/2016	9:37 AM	18.96	18.995	18.9534	18.99	129510
2/25/2016	9:38 AM	18.92	18.96	18.8843	18.95	128448
2/25/2016	9:39 AM	18.887	18.929	18.8701	18.92	58414
2/25/2016	9:40 AM	18.87	18.91	18.86	18.889	63669
2/25/2016	9:41 AM	18.84	18.89	18.835	18.88	110234
2/25/2016	9:42 AM	18.8399	18.85	18.82	18.84	59158
2/25/2016	9:43 AM	18.8	18.8729	18.79	18.83	81109
2/25/2016	9:44 AM	18.77	18.81	18.77	18.794	183798
2/25/2016	9:45 AM	18.75	18.7799	18.7414	18.77	166507
2/25/2016	9:46 AM	18.75	18.8099	18.74	18.75	80526
2/25/2016	9:47 AM	18.7243	18.74	18.69	18.73	60248
2/25/2016	9:48 AM	18.76	18.764	18.71	18.72	91324
2/25/2016	9:49 AM	18.76	18.77	18.7255	18.75	98009
2/25/2016	9:50 AM	18.79	18.81	18.765	18.77	93180
2/25/2016	9:51 AM	18.799	18.81	18.77	18.782	84464
2/25/2016	9:52 AM	18.82	18.83	18.78	18.795	84248
2/25/2016	9:53 AM	18.83	18.84	18.82	18.82	59471
2/25/2016	9:54 AM	18.87	18.88	18.83	18.83	118460
2/25/2016	9:55 AM	18.84	18.869	18.82	18.869	36722
2/25/2016	9:56 AM	18.83	18.84	18.8	18.83	26743
2/25/2016	9:57 AM	18.82	18.8408	18.81	18.84	18087
2/25/2016	9:58 AM	18.729	18.8101	18.7289	18.8101	151019
2/25/2016	9:59 AM	18.76	18.79	18.7244	18.73	50880
2/25/2016	10:00 AM	18.75	18.76	18.73	18.76	30877
2/25/2016	10:01 AM	18.664	18.74	18.65	18.74	137620
2/25/2016	10:02 AM	18.64	18.669	18.6379	18.66	42317
2/25/2016	10:03 AM	18.621	18.646	18.6	18.633	99809
2/25/2016	10:04 AM	18.65	18.67	18.63	18.63	37083
2/25/2016	10:05 AM	18.68	18.6899	18.64	18.64	43286
2/25/2016	10:06 AM	18.67	18.68	18.66	18.68	16345
2/25/2016	10:07 AM	18.6834	18.69	18.67	18.67	66335
2/25/2016	10:08 AM	18.72	18.7201	18.65	18.6842	152003
2/25/2016	10:09 AM	18.71	18.724	18.69	18.7212	100816
2/25/2016	10:10 AM	18.67	18.71	18.66	18.71	58795
2/25/2016	10:11 AM	18.64	18.675	18.62	18.675	107909
2/25/2016	10:12 AM	18.695	18.7	18.64	18.64	79517
2/25/2016	10:13 AM	18.71	18.72	18.6922	18.695	51788
2/25/2016	10:14 AM	18.73	18.73	18.7	18.71	29900
2/25/2016	10:15 AM	18.75	18.76	18.72	18.7276	111834
2/25/2016	10:16 AM	18.74	18.77	18.74	18.76	33271
2/25/2016	10:17 AM	18.746	18.75	18.73	18.75	39421
2/25/2016	10:18 AM	18.806	18.81	18.75	18.75	62044
2/25/2016	10:19 AM	18.83	18.83	18.79	18.8001	52950
2/25/2016	10:20 AM	18.83	18.845	18.82	18.83	39914
2/25/2016	10:21 AM	18.84	18.8499	18.82	18.82	23380
2/25/2016	10:22 AM	18.83	18.85	18.82	18.83	21392
2/25/2016	10:23 AM	18.81	18.82	18.8	18.82	27337
2/25/2016	10:24 AM	18.7655	18.8	18.75	18.8	40450
2/25/2016	10:25 AM	18.76	18.77	18.74	18.7692	84038
2/25/2016	10:26 AM	18.82	18.84	18.76	18.76	47623
2/25/2016	10:27 AM	18.84	18.85	18.8	18.816	87147
2/25/2016	10:28 AM	18.835	18.84	18.83	18.84	9600
2/25/2016	10:29 AM	18.86	18.86	18.83	18.84	53045
2/25/2016	10:30 AM	18.87	18.88	18.84	18.85	61037
2/25/2016	10:31 AM	18.77	18.87	18.76	18.8689	102605
2/25/2016	10:32 AM	18.78	18.8078	18.76	18.77	74551
2/25/2016	10:33 AM	18.79	18.8068	18.7801	18.7857	59862
2/25/2016	10:34 AM	18.805	18.82	18.79	18.8	94100
2/25/2016	10:35 AM	18.82	18.82	18.79	18.8	29050
2/25/2016	10:36 AM	18.801	18.82	18.7775	18.8162	46821
2/25/2016	10:37 AM	18.8	18.8301	18.8	18.8	25574
2/25/2016	10:38 AM	18.81	18.83	18.79	18.8	31550
2/25/2016	10:39 AM	18.79	18.815	18.79	18.81	38778
2/25/2016	10:40 AM	18.83	18.8311	18.7801	18.79	113363
2/25/2016	10:41 AM	18.86	18.86	18.82	18.82	60509
2/25/2016	10:42 AM	18.93	18.94	18.86	18.86	145388
2/25/2016	10:43 AM	18.91	18.97	18.91	18.93	90566
2/25/2016	10:44 AM	18.915	18.92	18.9	18.9199	98512
2/25/2016	10:45 AM	18.9178	18.93	18.91	18.9175	30229
2/25/2016	10:46 AM	18.9	18.92	18.89	18.919	26302
2/25/2016	10:47 AM	18.85	18.88	18.8322	18.88	53860
2/25/2016	10:48 AM	18.83	18.85	18.82	18.85	29151
2/25/2016	10:49 AM	18.8499	18.8499	18.82	18.8201	20600
2/25/2016	10:50 AM	18.86	18.86	18.84	18.84	14548
2/25/2016	10:51 AM	18.86	18.88	18.86	18.86	33748
2/25/2016	10:52 AM	18.88	18.88	18.8411	18.85	35821
2/25/2016	10:53 AM	18.88	18.906	18.87	18.8901	26922
2/25/2016	10:54 AM	18.88	18.88	18.841	18.88	24650
2/25/2016	10:55 AM	18.89	18.9	18.88	18.88	25384
2/25/2016	10:56 AM	18.88	18.9	18.87	18.9	11500
2/25/2016	10:57 AM	18.86	18.88	18.86	18.8797	17607
2/25/2016	10:58 AM	18.82	18.8521	18.81	18.8521	42735
2/25/2016	10:59 AM	18.81	18.82	18.78	18.82	139313
2/25/2016	11:00 AM	18.76	18.82	18.75	18.82	58984
2/25/2016	11:01 AM	18.76	18.78	18.74	18.76	61136
2/25/2016	11:02 AM	18.76	18.78	18.73	18.76	37245
2/25/2016	11:03 AM	18.76	18.78	18.7501	18.77	35580
2/25/2016	11:04 AM	18.76	18.781	18.75	18.75	58080
2/25/2016	11:05 AM	18.77	18.79	18.76	18.76	57698
2/25/2016	11:06 AM	18.78	18.7882	18.75	18.77	24725
2/25/2016	11:07 AM	18.76	18.79	18.76	18.78	24753
2/25/2016	11:08 AM	18.79	18.7999	18.77	18.77	44322
2/25/2016	11:09 AM	18.82	18.837	18.79	18.79	86109
2/25/2016	11:10 AM	18.82	18.84	18.82	18.82	64688
2/25/2016	11:11 AM	18.78	18.83	18.77	18.82	25235
2/25/2016	11:12 AM	18.8	18.81	18.775	18.775	15400
2/25/2016	11:13 AM	18.82	18.82	18.78	18.79	13900
2/25/2016	11:14 AM	18.7899	18.83	18.77	18.83	20100
2/25/2016	11:15 AM	18.749	18.78	18.74	18.78	63561
2/25/2016	11:16 AM	18.75	18.76	18.72	18.74	39271
2/25/2016	11:17 AM	18.79	18.81	18.75	18.75	51075
2/25/2016	11:18 AM	18.83	18.84	18.785	18.79	46812
2/25/2016	11:19 AM	18.8399	18.85	18.8223	18.83	25599
2/25/2016	11:20 AM	18.799	18.8409	18.79	18.8409	27956
2/25/2016	11:21 AM	18.79	18.81	18.779	18.78	33312
2/25/2016	11:22 AM	18.8	18.82	18.79	18.8	10412
2/25/2016	11:23 AM	18.81	18.81	18.791	18.8	5000
2/25/2016	11:24 AM	18.83	18.83	18.81	18.81	6991
2/25/2016	11:25 AM	18.85	18.857	18.8289	18.84	20639
2/25/2016	11:26 AM	18.9	18.9	18.83	18.84	67019
2/25/2016	11:27 AM	18.9	18.9099	18.88	18.8999	11671
2/25/2016	11:28 AM	18.92	18.9263	18.8845	18.9	36865
2/25/2016	11:29 AM	18.8999	18.92	18.8862	18.914	20200
2/25/2016	11:30 AM	18.88	18.89	18.88	18.89	76004
2/25/2016	11:31 AM	18.92	18.93	18.8739	18.8739	56795
2/25/2016	11:32 AM	18.92	18.9236	18.9	18.91	86805
2/25/2016	11:33 AM	18.8901	18.9201	18.89	18.92	37751
2/25/2016	11:34 AM	18.87	18.9	18.85	18.9	46301
2/25/2016	11:35 AM	18.92	18.92	18.88	18.88	57419
2/25/2016	11:36 AM	18.9	18.92	18.89	18.92	7572
2/25/2016	11:37 AM	18.95	18.95	18.9063	18.91	47350
2/25/2016	11:38 AM	18.93	18.96	18.9275	18.95	55199
2/25/2016	11:39 AM	18.92	18.93	18.9199	18.92	24701
2/25/2016	11:40 AM	18.91	18.92	18.91	18.92	27442
2/25/2016	11:41 AM	18.93	18.93	18.91	18.92	11378
2/25/2016	11:42 AM	18.88	18.9299	18.88	18.92	23310
2/25/2016	11:43 AM	18.86	18.8899	18.84	18.8899	71522
2/25/2016	11:44 AM	18.83	18.85	18.83	18.85	18419
2/25/2016	11:45 AM	18.84	18.85	18.83	18.84	31332
2/25/2016	11:46 AM	18.84	18.845	18.83	18.845	9012
2/25/2016	11:47 AM	18.8663	18.8899	18.86	18.86	31012
2/25/2016	11:48 AM	18.84	18.8637	18.84	18.8637	22424
2/25/2016	11:49 AM	18.85	18.87	18.8468	18.8468	45106
2/25/2016	11:50 AM	18.86	18.875	18.85	18.85	9639
2/25/2016	11:51 AM	18.93	18.93	18.87	18.88	53567
2/25/2016	11:52 AM	18.93	18.94	18.9201	18.93	30198
2/25/2016	11:53 AM	18.93	18.95	18.93	18.94	54038
2/25/2016	11:54 AM	18.92	18.9499	18.915	18.94	33400
2/25/2016	11:55 AM	18.93	18.9378	18.92	18.92	12200
2/25/2016	11:56 AM	18.96	18.97	18.92	18.92	53465
2/25/2016	11:57 AM	18.9668	18.98	18.95	18.95	74106
2/25/2016	11:58 AM	18.95	18.97	18.945	18.97	21070
2/25/2016	11:59 AM	18.96	18.96	18.9201	18.94	39500
2/25/2016	12:00 PM	18.97	18.98	18.939	18.96	136124
2/25/2016	12:01 PM	18.96	18.98	18.96	18.97	56799
2/25/2016	12:02 PM	18.97	18.97	18.9538	18.964	21100
2/25/2016	12:03 PM	18.9609	18.9835	18.9609	18.97	25870
2/25/2016	12:04 PM	18.95	18.97	18.95	18.97	16411
2/25/2016	12:05 PM	18.96	18.96	18.94	18.952	23122
2/25/2016	12:06 PM	18.9622	18.97	18.96	18.96	8790
2/25/2016	12:07 PM	18.97	18.97	18.96	18.965	53088
2/25/2016	12:08 PM	18.97	18.975	18.9691	18.97	18702
2/25/2016	12:09 PM	18.97	18.98	18.97	18.975	26640
2/25/2016	12:10 PM	18.951	18.97	18.95	18.97	29178
2/25/2016	12:11 PM	18.943	18.96	18.943	18.96	7208
2/25/2016	12:12 PM	18.94	18.96	18.94	18.9437	9100
2/25/2016	12:13 PM	18.94	18.9511	18.94	18.95	35100
2/25/2016	12:14 PM	18.95	18.97	18.94	18.949	26559
2/25/2016	12:15 PM	18.97	18.97	18.92	18.95	36300
2/25/2016	12:16 PM	18.98	18.99	18.965	18.97	40522
2/25/2016	12:17 PM	18.94	18.9799	18.94	18.9799	33728
2/25/2016	12:18 PM	18.92	18.94	18.92	18.94	42230
2/25/2016	12:19 PM	18.92	18.93	18.92	18.92	46173
2/25/2016	12:20 PM	18.91	18.92	18.91	18.92	7091
2/25/2016	12:21 PM	18.92	18.93	18.91	18.914	8819
2/25/2016	12:22 PM	18.9149	18.93	18.9149	18.92	16370
2/25/2016	12:23 PM	18.92	18.93	18.9	18.92	56600
2/25/2016	12:24 PM	18.915	18.92	18.915	18.92	8132
2/25/2016	12:25 PM	18.93	18.93	18.92	18.93	3225
2/25/2016	12:26 PM	18.96	18.98	18.93	18.93	35311
2/25/2016	12:27 PM	18.98	18.98	18.95	18.96	28000
2/25/2016	12:28 PM	19	19.02	18.97	18.9701	69550
2/25/2016	12:29 PM	19.005	19.0064	18.99	19	41482
2/25/2016	12:30 PM	19	19.01	18.98	19.01	13409
2/25/2016	12:31 PM	18.9901	19.0099	18.9889	18.99	20452
2/25/2016	12:32 PM	18.9668	18.985	18.95	18.98	17339
2/25/2016	12:33 PM	18.95	18.97	18.93	18.96	58819
2/25/2016	12:34 PM	18.92	18.944	18.92	18.94	33800
2/25/2016	12:35 PM	18.93	18.93	18.92	18.93	7811
2/25/2016	12:36 PM	18.93	18.947	18.93	18.93	15783
2/25/2016	12:37 PM	18.96	18.96	18.93	18.93	19100
2/25/2016	12:38 PM	18.964	18.966	18.951	18.951	18644
2/25/2016	12:39 PM	18.96	18.97	18.955	18.97	29192
2/25/2016	12:40 PM	18.93	18.96	18.91	18.96	53613
2/25/2016	12:41 PM	18.93	18.94	18.92	18.93	3000
2/25/2016	12:42 PM	18.93	18.94	18.93	18.93	13000
2/25/2016	12:43 PM	18.94	18.94	18.92	18.93	17950
2/25/2016	12:44 PM	18.95	18.96	18.93	18.94	20722
2/25/2016	12:45 PM	18.94	18.96	18.94	18.95	11775
2/25/2016	12:46 PM	18.91	18.95	18.91	18.94	39283
2/25/2016	12:47 PM	18.925	18.93	18.9	18.92	85062
2/25/2016	12:48 PM	18.915	18.9299	18.905	18.9299	16327
2/25/2016	12:49 PM	18.91	18.92	18.91	18.92	18515
2/25/2016	12:50 PM	18.92	18.93	18.91	18.9189	28288
2/25/2016	12:51 PM	18.935	18.94	18.92	18.92	8816
2/25/2016	12:52 PM	18.9599	18.96	18.9215	18.93	34894
2/25/2016	12:53 PM	18.99	18.995	18.96	18.96	58416
2/25/2016	12:54 PM	18.98	19	18.98	18.995	58900
2/25/2016	12:55 PM	18.9899	18.99	18.9799	18.98	36094
2/25/2016	12:56 PM	18.9999	19	18.98	18.9899	66210
2/25/2016	12:57 PM	19	19.01	18.995	19	42606
2/25/2016	12:58 PM	18.96	18.9901	18.96	18.9901	5700
2/25/2016	12:59 PM	18.96	18.96	18.95	18.95	2400
2/25/2016	1:00 PM	18.97	18.9711	18.96	18.96	8712
2/25/2016	1:01 PM	18.96	18.98	18.95	18.96	18521
2/25/2016	1:02 PM	18.96	18.9757	18.96	18.96	12900
2/25/2016	1:03 PM	19	19	18.964	18.964	14907
2/25/2016	1:04 PM	19	19	18.99	19	9550
2/25/2016	1:05 PM	19.01	19.01	18.99	18.99	75463
2/25/2016	1:06 PM	19	19.02	19	19.01	32436
2/25/2016	1:07 PM	19.01	19.01	19	19.01	20400
2/25/2016	1:08 PM	19	19.02	19	19.01	6710
2/25/2016	1:09 PM	18.98	19.005	18.98	19	27452
2/25/2016	1:10 PM	18.99	18.99	18.979	18.98	17657
2/25/2016	1:11 PM	18.99	19	18.99	19	2450
2/25/2016	1:12 PM	19	19	18.99	18.99	14229
2/25/2016	1:13 PM	19	19	18.99	18.99	30392
2/25/2016	1:14 PM	19.015	19.02	19	19	8500
2/25/2016	1:15 PM	19.05	19.08	19.015	19.02	217981
2/25/2016	1:16 PM	19.0692	19.0761	19.04	19.05	63767
2/25/2016	1:17 PM	19.073	19.09	19.05	19.06	57747
2/25/2016	1:18 PM	19.07	19.08	19.07	19.0799	13904
2/25/2016	1:19 PM	19.069	19.08	19.05	19.08	36254
2/25/2016	1:20 PM	19.08	19.0801	19.062	19.07	33805
2/25/2016	1:21 PM	19.12	19.12	19.08	19.085	61329
2/25/2016	1:22 PM	19.09	19.12	19.09	19.12	32988
2/25/2016	1:23 PM	19.08	19.11	19.08	19.1	25280
2/25/2016	1:24 PM	19.09	19.1	19.08	19.09	33029
2/25/2016	1:25 PM	19.08	19.11	19.07	19.1	30891
2/25/2016	1:26 PM	19.1	19.12	19.08	19.08	76777
2/25/2016	1:27 PM	19.09	19.11	19.08	19.1	59206
2/25/2016	1:28 PM	19.12	19.13	19.089	19.089	60914
2/25/2016	1:29 PM	19.17	19.17	19.12	19.12	54372
2/25/2016	1:30 PM	19.16	19.17	19.14	19.15	146491
2/25/2016	1:31 PM	19.17	19.2	19.15	19.16	94245
2/25/2016	1:32 PM	19.17	19.18	19.16	19.18	80100
2/25/2016	1:33 PM	19.15	19.18	19.15	19.17	39998
2/25/2016	1:34 PM	19.14	19.155	19.1301	19.15	13809
2/25/2016	1:35 PM	19.1437	19.16	19.14	19.1499	22515
2/25/2016	1:36 PM	19.13	19.141	19.12	19.14	37390
2/25/2016	1:37 PM	19.12	19.14	19.12	19.13	27072
2/25/2016	1:38 PM	19.14	19.15	19.12	19.13	48380
2/25/2016	1:39 PM	19.15	19.15	19.12	19.14	20606
2/25/2016	1:40 PM	19.15	19.18	19.14	19.14	88432
2/25/2016	1:41 PM	19.16	19.1799	19.155	19.16	39885
2/25/2016	1:42 PM	19.19	19.2	19.16	19.16	133263
2/25/2016	1:43 PM	19.2	19.2	19.19	19.19	25603
2/25/2016	1:44 PM	19.2399	19.24	19.1923	19.1923	156350
2/25/2016	1:45 PM	19.23	19.24	19.2299	19.24	36238
2/25/2016	1:46 PM	19.22	19.24	19.2179	19.23	44833
2/25/2016	1:47 PM	19.2264	19.23	19.21	19.22	90191
2/25/2016	1:48 PM	19.21	19.2265	19.21	19.22	7337
2/25/2016	1:49 PM	19.1901	19.21	19.1901	19.21	23078
2/25/2016	1:50 PM	19.2	19.2	19.1901	19.1965	3870
2/25/2016	1:51 PM	19.21	19.21	19.2	19.2	42762
2/25/2016	1:52 PM	19.2365	19.24	19.2035	19.21	45886
2/25/2016	1:53 PM	19.2489	19.25	19.23	19.23	15959
2/25/2016	1:54 PM	19.24	19.25	19.24	19.24	19388
2/25/2016	1:55 PM	19.26	19.29	19.2492	19.25	44270
2/25/2016	1:56 PM	19.24	19.27	19.23	19.2665	22884
2/25/2016	1:57 PM	19.25	19.259	19.24	19.24	10700
2/25/2016	1:58 PM	19.26	19.27	19.25	19.252	40255
2/25/2016	1:59 PM	19.26	19.26	19.25	19.26	10100
2/25/2016	2:00 PM	19.28	19.3	19.25	19.2501	115085
2/25/2016	2:01 PM	19.2518	19.28	19.2518	19.28	12421
2/25/2016	2:02 PM	19.25	19.26	19.22	19.26	77361
2/25/2016	2:03 PM	19.2	19.2434	19.19	19.2434	50510
2/25/2016	2:04 PM	19.18	19.2	19.17	19.2	29018
2/25/2016	2:05 PM	19.21	19.2122	19.18	19.19	34671
2/25/2016	2:06 PM	19.2	19.21	19.19	19.21	22103
2/25/2016	2:07 PM	19.2	19.21	19.2	19.21	13214
2/25/2016	2:08 PM	19.2	19.21	19.2	19.2	9724
2/25/2016	2:09 PM	19.16	19.2	19.16	19.195	15952
2/25/2016	2:10 PM	19.17	19.18	19.1554	19.1554	14394
2/25/2016	2:11 PM	19.2	19.22	19.17	19.179	38600
2/25/2016	2:12 PM	19.2099	19.21	19.2	19.21	110978
2/25/2016	2:13 PM	19.205	19.21	19.2	19.205	37284
2/25/2016	2:14 PM	19.2301	19.24	19.2	19.2	159170
2/25/2016	2:15 PM	19.27	19.29	19.23	19.23	43304
2/25/2016	2:16 PM	19.2817	19.29	19.27	19.28	72585
2/25/2016	2:17 PM	19.255	19.29	19.25	19.28	72035
2/25/2016	2:18 PM	19.25	19.26	19.25	19.26	2000
2/25/2016	2:19 PM	19.2803	19.2803	19.25	19.25	14163
2/25/2016	2:20 PM	19.29	19.29	19.2801	19.2801	1700
2/25/2016	2:21 PM	19.28	19.28	19.28	19.28	400
2/25/2016	2:22 PM	19.28	19.29	19.28	19.2863	5910
2/25/2016	2:23 PM	19.2801	19.29	19.27	19.28	24830
2/25/2016	2:24 PM	19.27	19.288	19.26	19.28	22566
2/25/2016	2:25 PM	19.24	19.28	19.231	19.27	72403
2/25/2016	2:26 PM	19.23	19.24	19.224	19.23	51644
2/25/2016	2:27 PM	19.2293	19.24	19.22	19.23	30144
2/25/2016	2:28 PM	19.2301	19.26	19.21	19.23	106785
2/25/2016	2:29 PM	19.23	19.24	19.23	19.23	8900
2/25/2016	2:30 PM	19.22	19.24	19.19	19.23	98324
2/25/2016	2:31 PM	19.23	19.24	19.22	19.22	11922
2/25/2016	2:32 PM	19.23	19.23	19.23	19.23	1600
2/25/2016	2:33 PM	19.224	19.24	19.22	19.23	24500
2/25/2016	2:34 PM	19.23	19.23	19.23	19.23	4810
2/25/2016	2:35 PM	19.236	19.24	19.23	19.23	1650
2/25/2016	2:36 PM	19.19	19.245	19.19	19.239	78341
2/25/2016	2:37 PM	19.19	19.21	19.18	19.19	73547
2/25/2016	2:38 PM	19.2093	19.21	19.1999	19.1999	21440
2/25/2016	2:39 PM	19.211	19.211	19.2	19.2036	7300
2/25/2016	2:40 PM	19.23	19.24	19.21	19.21	73690
2/25/2016	2:41 PM	19.22	19.24	19.211	19.23	43286
2/25/2016	2:42 PM	19.2204	19.23	19.22	19.22	1950
2/25/2016	2:43 PM	19.23	19.23	19.21	19.223	23755
2/25/2016	2:44 PM	19.22	19.2203	19.22	19.2203	3900
2/25/2016	2:45 PM	19.211	19.22	19.21	19.2194	5146
2/25/2016	2:46 PM	19.21	19.21	19.19	19.21	12831
2/25/2016	2:47 PM	19.21	19.21	19.2	19.205	14900
2/25/2016	2:48 PM	19.19	19.21	19.19	19.21	5825
2/25/2016	2:49 PM	19.2	19.2	19.19	19.19	6825
2/25/2016	2:50 PM	19.18	19.2	19.18	19.19	14000
2/25/2016	2:51 PM	19.17	19.19	19.16	19.18	41761
2/25/2016	2:52 PM	19.15	19.17	19.15	19.165	20906
2/25/2016	2:53 PM	19.14	19.15	19.12	19.1401	155166
2/25/2016	2:54 PM	19.1311	19.15	19.131	19.14	16748
2/25/2016	2:55 PM	19.15	19.17	19.1301	19.1301	75812
2/25/2016	2:56 PM	19.15	19.1599	19.14	19.1599	27341
2/25/2016	2:57 PM	19.1699	19.17	19.15	19.15	31038
2/25/2016	2:58 PM	19.17	19.17	19.1561	19.16	29300
2/25/2016	2:59 PM	19.17	19.17	19.1601	19.1601	9067
2/25/2016	3:00 PM	19.17	19.18	19.16	19.17	37375
2/25/2016	3:01 PM	19.15	19.18	19.1433	19.18	9900
2/25/2016	3:02 PM	19.17	19.17	19.15	19.16	22120
2/25/2016	3:03 PM	19.205	19.21	19.1642	19.1642	71110
2/25/2016	3:04 PM	19.245	19.25	19.2	19.2	115759
2/25/2016	3:05 PM	19.26	19.27	19.24	19.24	42357
2/25/2016	3:06 PM	19.27	19.27	19.2538	19.265	34709
2/25/2016	3:07 PM	19.2675	19.28	19.26	19.265	67222
2/25/2016	3:08 PM	19.288	19.288	19.251	19.26	15477
2/25/2016	3:09 PM	19.2799	19.2899	19.27	19.285	22130
2/25/2016	3:10 PM	19.33	19.34	19.27	19.27	123265
2/25/2016	3:11 PM	19.3289	19.34	19.3289	19.33	42351
2/25/2016	3:12 PM	19.32	19.33	19.32	19.325	15706
2/25/2016	3:13 PM	19.31	19.33	19.3	19.32	61192
2/25/2016	3:14 PM	19.325	19.33	19.3	19.31	43188
2/25/2016	3:15 PM	19.32	19.33	19.31	19.325	55441
2/25/2016	3:16 PM	19.3095	19.31	19.295	19.31	6494
2/25/2016	3:17 PM	19.29	19.305	19.28	19.305	62833
2/25/2016	3:18 PM	19.3	19.3	19.29	19.29	12915
2/25/2016	3:19 PM	19.31	19.31	19.2999	19.3	43358
2/25/2016	3:20 PM	19.28	19.31	19.27	19.3062	44768
2/25/2016	3:21 PM	19.31	19.31	19.28	19.28	8879
2/25/2016	3:22 PM	19.31	19.31	19.3	19.3001	4376
2/25/2016	3:23 PM	19.33	19.335	19.3	19.3	20700
2/25/2016	3:24 PM	19.34	19.34	19.32	19.33	38315
2/25/2016	3:25 PM	19.35	19.3668	19.34	19.34	77675
2/25/2016	3:26 PM	19.34	19.36	19.34	19.35	29303
2/25/2016	3:27 PM	19.3335	19.34	19.33	19.34	8550
2/25/2016	3:28 PM	19.311	19.33	19.29	19.33	34902
2/25/2016	3:29 PM	19.32	19.32	19.301	19.3038	9106
2/25/2016	3:30 PM	19.31	19.32	19.29	19.32	30050
2/25/2016	3:31 PM	19.35	19.35	19.31	19.31	31560
2/25/2016	3:32 PM	19.35	19.36	19.34	19.35	21835
2/25/2016	3:33 PM	19.3	19.35	19.3	19.35	16320
2/25/2016	3:34 PM	19.3	19.31	19.27	19.3	41034
2/25/2016	3:35 PM	19.3	19.31	19.29	19.29	22094
2/25/2016	3:36 PM	19.3201	19.3201	19.2937	19.3	39335
2/25/2016	3:37 PM	19.341	19.35	19.3201	19.3201	51206
2/25/2016	3:38 PM	19.36	19.36	19.34	19.34	21657
2/25/2016	3:39 PM	19.35	19.38	19.34	19.36	73888
2/25/2016	3:40 PM	19.36	19.37	19.3499	19.35	17907
2/25/2016	3:41 PM	19.37	19.375	19.34	19.365	37167
2/25/2016	3:42 PM	19.4098	19.41	19.36	19.365	68277
2/25/2016	3:43 PM	19.37	19.41	19.36	19.405	47692
2/25/2016	3:44 PM	19.39	19.41	19.365	19.37	57027
2/25/2016	3:45 PM	19.402	19.41	19.38	19.39	50747
2/25/2016	3:46 PM	19.47	19.47	19.39	19.4	184751
2/25/2016	3:47 PM	19.45	19.47	19.45	19.465	110257
2/25/2016	3:48 PM	19.46	19.47	19.45	19.4501	58547
2/25/2016	3:49 PM	19.46	19.47	19.4422	19.46	37275
2/25/2016	3:50 PM	19.46	19.47	19.44	19.46	47476
2/25/2016	3:51 PM	19.4765	19.48	19.45	19.46	169131
2/25/2016	3:52 PM	19.4735	19.48	19.46	19.48	100098
2/25/2016	3:53 PM	19.47	19.48	19.46	19.47	39946
2/25/2016	3:54 PM	19.46	19.47	19.45	19.47	133121
2/25/2016	3:55 PM	19.4501	19.47	19.45	19.46	110745
2/25/2016	3:56 PM	19.465	19.47	19.44	19.46	110682
2/25/2016	3:57 PM	19.48	19.49	19.46	19.465	106376
2/25/2016	3:58 PM	19.48	19.485	19.47	19.48	67660
2/25/2016	3:59 PM	19.46	19.48	19.46	19.475	184155
2/25/2016	4:00 PM	19.44	19.5	19.44	19.465	389310
2/26/2016	9:31 AM	19.89	19.89	19.77	19.8	236822
2/26/2016	9:32 AM	19.8022	19.89	19.8022	19.89	188076
2/26/2016	9:33 AM	19.8	19.85	19.8	19.805	75724
2/26/2016	9:34 AM	19.7558	19.8	19.74	19.79	98837
2/26/2016	9:35 AM	19.74	19.78	19.71	19.755	178776
2/26/2016	9:36 AM	19.831	19.85	19.73	19.74	162686
2/26/2016	9:37 AM	19.83	19.8799	19.83	19.8301	178599
2/26/2016	9:38 AM	19.7699	19.83	19.76	19.83	103739
2/26/2016	9:39 AM	19.77	19.81	19.76	19.78	59895
2/26/2016	9:40 AM	19.7789	19.83	19.77	19.77	100213
2/26/2016	9:41 AM	19.79	19.82	19.78	19.78	28178
2/26/2016	9:42 AM	19.7199	19.79	19.7	19.79	158974
2/26/2016	9:43 AM	19.68	19.73	19.66	19.72	110758
2/26/2016	9:44 AM	19.6757	19.69	19.6643	19.68	188931
2/26/2016	9:45 AM	19.72	19.749	19.6734	19.6734	179407
2/26/2016	9:46 AM	19.74	19.77	19.71	19.7201	64074
2/26/2016	9:47 AM	19.6841	19.74	19.68	19.74	30497
2/26/2016	9:48 AM	19.682	19.705	19.67	19.69	71878
2/26/2016	9:49 AM	19.6937	19.7	19.68	19.69	44178
2/26/2016	9:50 AM	19.68	19.73	19.66	19.6961	77264
2/26/2016	9:51 AM	19.7404	19.7446	19.64	19.67	129311
2/26/2016	9:52 AM	19.72	19.74	19.7199	19.74	56471
2/26/2016	9:53 AM	19.7201	19.7313	19.71	19.72	42323
2/26/2016	9:54 AM	19.765	19.77	19.72	19.73	57304
2/26/2016	9:55 AM	19.7701	19.78	19.75	19.77	43211
2/26/2016	9:56 AM	19.79	19.81	19.76	19.77	87174
2/26/2016	9:57 AM	19.78	19.81	19.78	19.7853	33241
2/26/2016	9:58 AM	19.75	19.79	19.74	19.78	60768
2/26/2016	9:59 AM	19.7199	19.76	19.71	19.76	61804
2/26/2016	10:00 AM	19.7	19.7201	19.69	19.72	31871
2/26/2016	10:01 AM	19.69	19.72	19.64	19.7	275293
2/26/2016	10:02 AM	19.64	19.68	19.61	19.68	91445
2/26/2016	10:03 AM	19.66	19.69	19.64	19.64	54081
2/26/2016	10:04 AM	19.63	19.66	19.63	19.66	36339
2/26/2016	10:05 AM	19.62	19.6441	19.6057	19.63	38348
2/26/2016	10:06 AM	19.588	19.615	19.58	19.615	92388
2/26/2016	10:07 AM	19.65	19.66	19.59	19.59	95416
2/26/2016	10:08 AM	19.63	19.64	19.6	19.64	38865
2/26/2016	10:09 AM	19.6	19.63	19.58	19.63	48048
2/26/2016	10:10 AM	19.543	19.6001	19.53	19.6001	80865
2/26/2016	10:11 AM	19.52	19.55	19.51	19.5492	32319
2/26/2016	10:12 AM	19.5499	19.5599	19.51	19.51	101543
2/26/2016	10:13 AM	19.6	19.609	19.54	19.55	82086
2/26/2016	10:14 AM	19.6006	19.65	19.5751	19.6	174544
2/26/2016	10:15 AM	19.62	19.62	19.6	19.61	32138
2/26/2016	10:16 AM	19.63	19.65	19.62	19.625	66434
2/26/2016	10:17 AM	19.59	19.63	19.59	19.63	30100
2/26/2016	10:18 AM	19.58	19.61	19.57	19.6	83732
2/26/2016	10:19 AM	19.55	19.58	19.5301	19.58	73461
2/26/2016	10:20 AM	19.56	19.56	19.54	19.54	44557
2/26/2016	10:21 AM	19.57	19.58	19.56	19.5624	29500
2/26/2016	10:22 AM	19.4999	19.56	19.48	19.56	106414
2/26/2016	10:23 AM	19.53	19.55	19.47	19.49	101519
2/26/2016	10:24 AM	19.47	19.54	19.47	19.54	50977
2/26/2016	10:25 AM	19.47	19.4901	19.46	19.465	47769
2/26/2016	10:26 AM	19.52	19.53	19.46	19.47	130497
2/26/2016	10:27 AM	19.54	19.57	19.51	19.51	59040
2/26/2016	10:28 AM	19.54	19.5492	19.5289	19.53	15955
2/26/2016	10:29 AM	19.5	19.54	19.49	19.54	66421
2/26/2016	10:30 AM	19.5511	19.5547	19.49	19.5	30200
2/26/2016	10:31 AM	19.61	19.61	19.5554	19.5554	45822
2/26/2016	10:32 AM	19.63	19.63	19.59	19.6	144735
2/26/2016	10:33 AM	19.67	19.6701	19.63	19.63	126210
2/26/2016	10:34 AM	19.7101	19.72	19.67	19.67	191885
2/26/2016	10:35 AM	19.7041	19.73	19.69	19.72	75244
2/26/2016	10:36 AM	19.69	19.71	19.68	19.71	35417
2/26/2016	10:37 AM	19.755	19.77	19.7	19.7099	154064
2/26/2016	10:38 AM	19.776	19.8	19.76	19.76	65732
2/26/2016	10:39 AM	19.7599	19.77	19.74	19.77	22620
2/26/2016	10:40 AM	19.78	19.78	19.75	19.75	49081
2/26/2016	10:41 AM	19.77	19.7899	19.76	19.7713	36592
2/26/2016	10:42 AM	19.75	19.7601	19.7499	19.76	10231
2/26/2016	10:43 AM	19.7601	19.7699	19.73	19.74	32400
2/26/2016	10:44 AM	19.73	19.76	19.72	19.76	33856
2/26/2016	10:45 AM	19.77	19.7751	19.725	19.73	47826
2/26/2016	10:46 AM	19.76	19.77	19.737	19.77	17808
2/26/2016	10:47 AM	19.8	19.8	19.76	19.77	85547
2/26/2016	10:48 AM	19.79	19.8199	19.79	19.79	54118
2/26/2016	10:49 AM	19.7619	19.8	19.75	19.794	34781
2/26/2016	10:50 AM	19.76	19.78	19.76	19.76	12966
2/26/2016	10:51 AM	19.76	19.77	19.76	19.76	10392
2/26/2016	10:52 AM	19.71	19.76	19.69	19.76	29507
2/26/2016	10:53 AM	19.7112	19.72	19.7099	19.71	26553
2/26/2016	10:54 AM	19.72	19.735	19.72	19.72	73959
2/26/2016	10:55 AM	19.76	19.77	19.72	19.72	38525
2/26/2016	10:56 AM	19.76	19.7699	19.75	19.76	19433
2/26/2016	10:57 AM	19.7654	19.77	19.76	19.76	14770
2/26/2016	10:58 AM	19.77	19.78	19.74	19.77	26702
2/26/2016	10:59 AM	19.77	19.78	19.76	19.77	16408
2/26/2016	11:00 AM	19.79	19.8	19.7799	19.78	50046
2/26/2016	11:01 AM	19.771	19.8	19.76	19.79	44217
2/26/2016	11:02 AM	19.7696	19.78	19.76	19.7782	11600
2/26/2016	11:03 AM	19.7738	19.78	19.76	19.7601	10100
2/26/2016	11:04 AM	19.85	19.85	19.78	19.78	76987
2/26/2016	11:05 AM	19.8401	19.85	19.83	19.84	41967
2/26/2016	11:06 AM	19.8513	19.86	19.85	19.85	42920
2/26/2016	11:07 AM	19.83	19.86	19.83	19.85	39439
2/26/2016	11:08 AM	19.83	19.8501	19.83	19.835	25545
2/26/2016	11:09 AM	19.818	19.82	19.8	19.82	46019
2/26/2016	11:10 AM	19.78	19.82	19.77	19.817	23577
2/26/2016	11:11 AM	19.76	19.79	19.76	19.79	28502
2/26/2016	11:12 AM	19.78	19.79	19.76	19.76	8220
2/26/2016	11:13 AM	19.8	19.81	19.77	19.77	10570
2/26/2016	11:14 AM	19.79	19.81	19.79	19.8	12938
2/26/2016	11:15 AM	19.79	19.81	19.78	19.79	13200
2/26/2016	11:16 AM	19.81	19.81	19.78	19.79	39083
2/26/2016	11:17 AM	19.82	19.8399	19.81	19.81	52407
2/26/2016	11:18 AM	19.8	19.8199	19.8	19.8195	37101
2/26/2016	11:19 AM	19.81	19.82	19.8	19.81	27499
2/26/2016	11:20 AM	19.7999	19.8199	19.78	19.81	31647
2/26/2016	11:21 AM	19.7399	19.791	19.7338	19.791	57011
2/26/2016	11:22 AM	19.708	19.76	19.7	19.74	40401
2/26/2016	11:23 AM	19.73	19.7435	19.71	19.71	28873
2/26/2016	11:24 AM	19.75	19.755	19.723	19.735	17062
2/26/2016	11:25 AM	19.7	19.7562	19.7	19.75	12605
2/26/2016	11:26 AM	19.66	19.7	19.64	19.6999	93847
2/26/2016	11:27 AM	19.59	19.665	19.59	19.6565	79064
2/26/2016	11:28 AM	19.62	19.62	19.5849	19.6	85821
2/26/2016	11:29 AM	19.6	19.62	19.6	19.62	21271
2/26/2016	11:30 AM	19.56	19.594	19.551	19.59	55989
2/26/2016	11:31 AM	19.54	19.57	19.54	19.55	84983
2/26/2016	11:32 AM	19.5801	19.6	19.54	19.543	52607
2/26/2016	11:33 AM	19.57	19.59	19.56	19.58	85773
2/26/2016	11:34 AM	19.53	19.57	19.52	19.57	52685
2/26/2016	11:35 AM	19.53	19.535	19.52	19.533	21701
2/26/2016	11:36 AM	19.51	19.525	19.5	19.52	33138
2/26/2016	11:37 AM	19.543	19.55	19.5099	19.51	17886
2/26/2016	11:38 AM	19.559	19.57	19.53	19.545	90430
2/26/2016	11:39 AM	19.5499	19.58	19.544	19.56	62604
2/26/2016	11:40 AM	19.5	19.55	19.5	19.54	39561
2/26/2016	11:41 AM	19.48	19.52	19.46	19.5	218280
2/26/2016	11:42 AM	19.48	19.49	19.462	19.47	36147
2/26/2016	11:43 AM	19.48	19.5	19.47	19.48	73203
2/26/2016	11:44 AM	19.4399	19.49	19.43	19.48	89868
2/26/2016	11:45 AM	19.4163	19.44	19.41	19.43	112700
2/26/2016	11:46 AM	19.4699	19.47	19.38	19.41	124371
2/26/2016	11:47 AM	19.46	19.48	19.44	19.46	74852
2/26/2016	11:48 AM	19.475	19.5001	19.47	19.47	71268
2/26/2016	11:49 AM	19.48	19.48	19.47	19.479	57424
2/26/2016	11:50 AM	19.48	19.4894	19.47	19.4799	46555
2/26/2016	11:51 AM	19.4701	19.485	19.45	19.485	35527
2/26/2016	11:52 AM	19.48	19.4832	19.455	19.47	47449
2/26/2016	11:53 AM	19.48	19.49	19.4601	19.48	18003
2/26/2016	11:54 AM	19.47	19.484	19.47	19.4803	26051
2/26/2016	11:55 AM	19.55	19.57	19.48	19.48	103110
2/26/2016	11:56 AM	19.531	19.55	19.5	19.545	118400
2/26/2016	11:57 AM	19.55	19.57	19.54	19.54	101036
2/26/2016	11:58 AM	19.65	19.65	19.56	19.56	111901
2/26/2016	11:59 AM	19.63	19.645	19.62	19.645	103347
2/26/2016	12:00 PM	19.6	19.6341	19.5858	19.63	16155
2/26/2016	12:01 PM	19.4815	19.6	19.48	19.6	74519
2/26/2016	12:02 PM	19.51	19.53	19.48	19.49	73936
2/26/2016	12:03 PM	19.46	19.52	19.45	19.52	62752
2/26/2016	12:04 PM	19.42	19.4511	19.415	19.45	76367
2/26/2016	12:05 PM	19.4134	19.4301	19.39	19.4211	88222
2/26/2016	12:06 PM	19.33	19.41	19.33	19.41	56711
2/26/2016	12:07 PM	19.2822	19.3325	19.27	19.33	218710
2/26/2016	12:08 PM	19.3111	19.33	19.28	19.28	73800
2/26/2016	12:09 PM	19.37	19.37	19.31	19.32	54226
2/26/2016	12:10 PM	19.38	19.41	19.37	19.38	43030
2/26/2016	12:11 PM	19.41	19.4164	19.37	19.38	45599
2/26/2016	12:12 PM	19.365	19.4175	19.365	19.4	97451
2/26/2016	12:13 PM	19.33	19.38	19.315	19.37	96524
2/26/2016	12:14 PM	19.33	19.36	19.3101	19.3486	89102
2/26/2016	12:15 PM	19.325	19.33	19.31	19.33	41368
2/26/2016	12:16 PM	19.365	19.365	19.31	19.33	31938
2/26/2016	12:17 PM	19.4	19.419	19.35	19.37	78302
2/26/2016	12:18 PM	19.44	19.44	19.4037	19.41	88094
2/26/2016	12:19 PM	19.41	19.44	19.394	19.43	112364
2/26/2016	12:20 PM	19.4	19.41	19.4	19.41	28590
2/26/2016	12:21 PM	19.39	19.4039	19.385	19.39	13590
2/26/2016	12:22 PM	19.37	19.39	19.3501	19.39	101701
2/26/2016	12:23 PM	19.35	19.37	19.34	19.37	20222
2/26/2016	12:24 PM	19.36	19.3775	19.35	19.35	17950
2/26/2016	12:25 PM	19.37	19.379	19.36	19.3699	12300
2/26/2016	12:26 PM	19.4099	19.4099	19.33	19.37	23200
2/26/2016	12:27 PM	19.41	19.425	19.39	19.41	50538
2/26/2016	12:28 PM	19.47	19.49	19.4099	19.4099	118297
2/26/2016	12:29 PM	19.42	19.47	19.41	19.46	36824
2/26/2016	12:30 PM	19.44	19.45	19.413	19.42	36888
2/26/2016	12:31 PM	19.46	19.46	19.427	19.44	22036
2/26/2016	12:32 PM	19.47	19.48	19.43	19.46	56781
2/26/2016	12:33 PM	19.47	19.482	19.47	19.482	18994
2/26/2016	12:34 PM	19.4837	19.485	19.4622	19.47	19800
2/26/2016	12:35 PM	19.465	19.49	19.46	19.48	20150
2/26/2016	12:36 PM	19.4001	19.46	19.4	19.46	75272
2/26/2016	12:37 PM	19.42	19.42	19.41	19.41	10353
2/26/2016	12:38 PM	19.45	19.45	19.43	19.43	31268
2/26/2016	12:39 PM	19.44	19.46	19.43	19.46	14796
2/26/2016	12:40 PM	19.45	19.4522	19.43	19.44	19331
2/26/2016	12:41 PM	19.44	19.45	19.43	19.45	10482
2/26/2016	12:42 PM	19.4	19.45	19.4	19.44	45500
2/26/2016	12:43 PM	19.41	19.42	19.4	19.41	28080
2/26/2016	12:44 PM	19.44	19.44	19.39	19.41	28407
2/26/2016	12:45 PM	19.44	19.45	19.44	19.45	10400
2/26/2016	12:46 PM	19.5099	19.5099	19.4135	19.44	48900
2/26/2016	12:47 PM	19.49	19.5088	19.4838	19.5088	27647
2/26/2016	12:48 PM	19.48	19.5	19.4699	19.5	27781
2/26/2016	12:49 PM	19.48	19.49	19.47	19.48	16402
2/26/2016	12:50 PM	19.46	19.49	19.45	19.49	25616
2/26/2016	12:51 PM	19.44	19.46	19.4315	19.46	20810
2/26/2016	12:52 PM	19.45	19.45	19.43	19.44	11100
2/26/2016	12:53 PM	19.5	19.5	19.45	19.46	47782
2/26/2016	12:54 PM	19.5399	19.54	19.4901	19.5	50362
2/26/2016	12:55 PM	19.555	19.56	19.535	19.54	55905
2/26/2016	12:56 PM	19.588	19.6101	19.56	19.56	153419
2/26/2016	12:57 PM	19.581	19.5945	19.57	19.5801	52853
2/26/2016	12:58 PM	19.56	19.5801	19.56	19.58	26837
2/26/2016	12:59 PM	19.5701	19.58	19.55	19.56	79188
2/26/2016	1:00 PM	19.59	19.59	19.57	19.57	7002
2/26/2016	1:01 PM	19.57	19.59	19.57	19.585	13503
2/26/2016	1:02 PM	19.57	19.58	19.56	19.5737	53144
2/26/2016	1:03 PM	19.61	19.61	19.57	19.58	24078
2/26/2016	1:04 PM	19.58	19.635	19.58	19.61	47453
2/26/2016	1:05 PM	19.5701	19.6	19.5701	19.585	24710
2/26/2016	1:06 PM	19.59	19.59	19.5401	19.58	22591
2/26/2016	1:07 PM	19.61	19.61	19.5899	19.59	14253
2/26/2016	1:08 PM	19.6	19.61	19.59	19.6	10017
2/26/2016	1:09 PM	19.61	19.61	19.5922	19.5922	11668
2/26/2016	1:10 PM	19.57	19.6099	19.57	19.6	9875
2/26/2016	1:11 PM	19.57	19.571	19.56	19.5701	14550
2/26/2016	1:12 PM	19.57	19.58	19.55	19.5666	17216
2/26/2016	1:13 PM	19.57	19.58	19.56	19.56	7883
2/26/2016	1:14 PM	19.54	19.58	19.525	19.57	12427
2/26/2016	1:15 PM	19.5	19.54	19.5	19.54	18631
2/26/2016	1:16 PM	19.5	19.51	19.49	19.4901	14584
2/26/2016	1:17 PM	19.49	19.4999	19.4801	19.4999	12500
2/26/2016	1:18 PM	19.49	19.51	19.48	19.49	14801
2/26/2016	1:19 PM	19.49	19.4985	19.48	19.495	6952
2/26/2016	1:20 PM	19.49	19.49	19.48	19.49	6100
2/26/2016	1:21 PM	19.46	19.4925	19.45	19.49	11474
2/26/2016	1:22 PM	19.42	19.46	19.4195	19.45	35728
2/26/2016	1:23 PM	19.4599	19.46	19.42	19.431	20212
2/26/2016	1:24 PM	19.42	19.46	19.4	19.46	27682
2/26/2016	1:25 PM	19.41	19.43	19.41	19.412	16959
2/26/2016	1:26 PM	19.43	19.43	19.401	19.401	15156
2/26/2016	1:27 PM	19.41	19.425	19.39	19.425	43385
2/26/2016	1:28 PM	19.41	19.41	19.4	19.4079	25254
2/26/2016	1:29 PM	19.39	19.4	19.38	19.4	14550
2/26/2016	1:30 PM	19.4	19.41	19.3757	19.38	21897
2/26/2016	1:31 PM	19.39	19.41	19.38	19.3992	23829
2/26/2016	1:32 PM	19.419	19.42	19.4	19.4	27310
2/26/2016	1:33 PM	19.4	19.42	19.4	19.42	9758
2/26/2016	1:34 PM	19.39	19.4035	19.382	19.4035	19657
2/26/2016	1:35 PM	19.36	19.405	19.36	19.4	16037
2/26/2016	1:36 PM	19.3799	19.3899	19.36	19.37	15025
2/26/2016	1:37 PM	19.42	19.42	19.3701	19.3701	29292
2/26/2016	1:38 PM	19.4399	19.4635	19.43	19.43	58031
2/26/2016	1:39 PM	19.42	19.44	19.41	19.43	15810
2/26/2016	1:40 PM	19.4021	19.43	19.4	19.4196	13351
2/26/2016	1:41 PM	19.4099	19.4099	19.39	19.4	10011
2/26/2016	1:42 PM	19.3963	19.42	19.3963	19.409	17300
2/26/2016	1:43 PM	19.33	19.3925	19.315	19.39	149172
2/26/2016	1:44 PM	19.31	19.33	19.3076	19.33	62083
2/26/2016	1:45 PM	19.3299	19.33	19.3065	19.31	59542
2/26/2016	1:46 PM	19.3	19.33	19.3	19.32	53426
2/26/2016	1:47 PM	19.34	19.34	19.31	19.31	40296
2/26/2016	1:48 PM	19.36	19.38	19.33	19.33	17837
2/26/2016	1:49 PM	19.3436	19.357	19.329	19.3551	25300
2/26/2016	1:50 PM	19.35	19.35	19.34	19.34	12385
2/26/2016	1:51 PM	19.33	19.34	19.31	19.34	37431
2/26/2016	1:52 PM	19.2899	19.32	19.285	19.32	64981
2/26/2016	1:53 PM	19.26	19.285	19.25	19.28	54381
2/26/2016	1:54 PM	19.22	19.2599	19.21	19.2599	71368
2/26/2016	1:55 PM	19.24	19.25	19.2199	19.2199	30787
2/26/2016	1:56 PM	19.23	19.24	19.23	19.24	29808
2/26/2016	1:57 PM	19.21	19.2299	19.16	19.22	116417
2/26/2016	1:58 PM	19.18	19.22	19.18	19.22	47972
2/26/2016	1:59 PM	19.18	19.2	19.18	19.191	29595
2/26/2016	2:00 PM	19.2071	19.21	19.175	19.18	115979
2/26/2016	2:01 PM	19.26	19.28	19.2	19.21	53459
2/26/2016	2:02 PM	19.27	19.2899	19.27	19.27	32249
2/26/2016	2:03 PM	19.23	19.2766	19.22	19.2766	18772
2/26/2016	2:04 PM	19.23	19.24	19.23	19.2334	11700
2/26/2016	2:05 PM	19.25	19.25	19.21	19.23	22600
2/26/2016	2:06 PM	19.27	19.29	19.25	19.27	35202
2/26/2016	2:07 PM	19.27	19.31	19.26	19.27	63985
2/26/2016	2:08 PM	19.28	19.29	19.27	19.27	29497
2/26/2016	2:09 PM	19.29	19.3	19.28	19.3	15600
2/26/2016	2:10 PM	19.26	19.3	19.26	19.3	16308
2/26/2016	2:11 PM	19.22	19.27	19.21	19.265	53641
2/26/2016	2:12 PM	19.18	19.2201	19.17	19.22	37300
2/26/2016	2:13 PM	19.18	19.19	19.171	19.18	35699
2/26/2016	2:14 PM	19.199	19.2	19.18	19.18	33744
2/26/2016	2:15 PM	19.19	19.21	19.19	19.2	25200
2/26/2016	2:16 PM	19.21	19.2199	19.1901	19.2	59517
2/26/2016	2:17 PM	19.19	19.2	19.17	19.2	50882
2/26/2016	2:18 PM	19.18	19.1978	19.17	19.185	16952
2/26/2016	2:19 PM	19.1722	19.21	19.17	19.19	56100
2/26/2016	2:20 PM	19.18	19.2	19.18	19.185	36500
2/26/2016	2:21 PM	19.1365	19.174	19.1201	19.174	109210
2/26/2016	2:22 PM	19.195	19.2	19.13	19.14	117877
2/26/2016	2:23 PM	19.23	19.24	19.1999	19.2	114843
2/26/2016	2:24 PM	19.235	19.25	19.2285	19.24	70144
2/26/2016	2:25 PM	19.2222	19.23	19.191	19.23	17900
2/26/2016	2:26 PM	19.22	19.23	19.2064	19.22	24649
2/26/2016	2:27 PM	19.27	19.28	19.22	19.22	60336
2/26/2016	2:28 PM	19.27	19.285	19.26	19.27	71571
2/26/2016	2:29 PM	19.26	19.28	19.26	19.26	31380
2/26/2016	2:30 PM	19.2601	19.27	19.25	19.251	21587
2/26/2016	2:31 PM	19.21	19.2502	19.21	19.2501	101257
2/26/2016	2:32 PM	19.2299	19.24	19.2185	19.2185	35347
2/26/2016	2:33 PM	19.22	19.24	19.22	19.229	4000
2/26/2016	2:34 PM	19.22	19.24	19.21	19.22	23719
2/26/2016	2:35 PM	19.1901	19.22	19.18	19.22	85544
2/26/2016	2:36 PM	19.1656	19.2	19.14	19.19	36230
2/26/2016	2:37 PM	19.14	19.17	19.14	19.16	23042
2/26/2016	2:38 PM	19.0991	19.1499	19.0991	19.1499	80545
2/26/2016	2:39 PM	19.0635	19.1099	19.06	19.1	90402
2/26/2016	2:40 PM	19.04	19.07	19.04	19.07	50500
2/26/2016	2:41 PM	19.04	19.0599	19.03	19.04	56708
2/26/2016	2:42 PM	19.02	19.05	18.99	19.05	121882
2/26/2016	2:43 PM	19.0199	19.04	19.01	19.02	64886
2/26/2016	2:44 PM	19.06	19.06	19.0199	19.0199	41362
2/26/2016	2:45 PM	19.0912	19.11	19.06	19.06	82184
2/26/2016	2:46 PM	19.12	19.13	19.09	19.09	49281
2/26/2016	2:47 PM	19.1001	19.12	19.1	19.12	40475
2/26/2016	2:48 PM	19.1	19.1	19.08	19.1	104593
2/26/2016	2:49 PM	19.1245	19.15	19.1199	19.1199	37475
2/26/2016	2:50 PM	19.14	19.16	19.1301	19.1322	34095
2/26/2016	2:51 PM	19.1	19.1401	19.09	19.14	61525
2/26/2016	2:52 PM	19.09	19.11	19.0703	19.0903	14932
2/26/2016	2:53 PM	19.0685	19.1	19.06	19.0801	49476
2/26/2016	2:54 PM	19.07	19.075	19.0578	19.0693	33793
2/26/2016	2:55 PM	19.06	19.08	19.06	19.08	6700
2/26/2016	2:56 PM	19.05	19.0501	19.02	19.05	33464
2/26/2016	2:57 PM	19.07	19.075	19.0434	19.05	13951
2/26/2016	2:58 PM	19.0699	19.105	19.0699	19.09	40841
2/26/2016	2:59 PM	19.05	19.07	19.0422	19.07	10972
2/26/2016	3:00 PM	19.0153	19.04	19.0153	19.04	49134
2/26/2016	3:01 PM	19.04	19.04	19	19.02	76906
2/26/2016	3:02 PM	19.1053	19.13	19.045	19.047	102236
2/26/2016	3:03 PM	19.16	19.175	19.119	19.12	114266
2/26/2016	3:04 PM	19.19	19.21	19.145	19.1601	84682
2/26/2016	3:05 PM	19.24	19.25	19.19	19.19	185688
2/26/2016	3:06 PM	19.2389	19.255	19.221	19.2407	110776
2/26/2016	3:07 PM	19.2499	19.2599	19.2301	19.2334	46105
2/26/2016	3:08 PM	19.27	19.29	19.24	19.25	30447
2/26/2016	3:09 PM	19.25	19.27	19.23	19.26	39740
2/26/2016	3:10 PM	19.271	19.29	19.24	19.25	69416
2/26/2016	3:11 PM	19.29	19.29	19.28	19.28	37505
2/26/2016	3:12 PM	19.3	19.3	19.2736	19.2901	45603
2/26/2016	3:13 PM	19.27	19.3	19.27	19.3	43626
2/26/2016	3:14 PM	19.2225	19.31	19.21	19.275	92828
2/26/2016	3:15 PM	19.25	19.26	19.22	19.22	33403
2/26/2016	3:16 PM	19.24	19.26	19.235	19.25	105348
2/26/2016	3:17 PM	19.25	19.25	19.235	19.24	25578
2/26/2016	3:18 PM	19.2289	19.2878	19.21	19.2598	65365
2/26/2016	3:19 PM	19.25	19.26	19.22	19.2201	12193
2/26/2016	3:20 PM	19.26	19.27	19.25	19.25	21300
2/26/2016	3:21 PM	19.25	19.279	19.25	19.27	19166
2/26/2016	3:22 PM	19.17	19.25	19.17	19.25	128080
2/26/2016	3:23 PM	19.17	19.1899	19.1691	19.1735	33533
2/26/2016	3:24 PM	19.17	19.17	19.15	19.17	26802
2/26/2016	3:25 PM	19.22	19.22	19.17	19.17	64270
2/26/2016	3:26 PM	19.2201	19.225	19.21	19.224	22657
2/26/2016	3:27 PM	19.2108	19.22	19.2	19.22	12310
2/26/2016	3:28 PM	19.18	19.21	19.17	19.21	35316
2/26/2016	3:29 PM	19.17	19.19	19.17	19.18	13287
2/26/2016	3:30 PM	19.11	19.16	19.0825	19.16	202746
2/26/2016	3:31 PM	19.14	19.14	19.1	19.1	27548
2/26/2016	3:32 PM	19.2	19.2	19.16	19.16	31650
2/26/2016	3:33 PM	19.1765	19.21	19.16	19.195	33100
2/26/2016	3:34 PM	19.17	19.18	19.16	19.178	8201
2/26/2016	3:35 PM	19.18	19.18	19.16	19.16	15100
2/26/2016	3:36 PM	19.1701	19.1778	19.135	19.17	27990
2/26/2016	3:37 PM	19.18	19.18	19.16	19.17	41840
2/26/2016	3:38 PM	19.195	19.215	19.1881	19.19	59535
2/26/2016	3:39 PM	19.15	19.2099	19.15	19.19	38278
2/26/2016	3:40 PM	19.1722	19.18	19.155	19.16	32348
2/26/2016	3:41 PM	19.21	19.22	19.17	19.17	75100
2/26/2016	3:42 PM	19.1869	19.22	19.18	19.21	54808
2/26/2016	3:43 PM	19.21	19.23	19.185	19.19	29597
2/26/2016	3:44 PM	19.19	19.22	19.19	19.21	8295
2/26/2016	3:45 PM	19.21	19.219	19.19	19.1914	31883
2/26/2016	3:46 PM	19.2589	19.26	19.21	19.21	38751
2/26/2016	3:47 PM	19.235	19.26	19.23	19.25	96024
2/26/2016	3:48 PM	19.2399	19.25	19.23	19.2338	37900
2/26/2016	3:49 PM	19.26	19.26	19.24	19.25	33477
2/26/2016	3:50 PM	19.26	19.26	19.24	19.255	35658
2/26/2016	3:51 PM	19.26	19.26	19.25	19.26	25820
2/26/2016	3:52 PM	19.28	19.29	19.2511	19.26	120916
2/26/2016	3:53 PM	19.29	19.3	19.28	19.28	59834
2/26/2016	3:54 PM	19.311	19.32	19.28	19.29	181412
2/26/2016	3:55 PM	19.32	19.3201	19.31	19.32	59420
2/26/2016	3:56 PM	19.255	19.32	19.25	19.32	90052
2/26/2016	3:57 PM	19.24	19.259	19.23	19.25	70876
2/26/2016	3:58 PM	19.22	19.25	19.2115	19.24	94145
2/26/2016	3:59 PM	19.21	19.24	19.205	19.215	101183
2/26/2016	4:00 PM	19.21	19.22	19.17	19.21	238092
2/29/2016	9:31 AM	19.2	19.28	19.18	19.28	84561
2/29/2016	9:32 AM	19.2275	19.23	19.17	19.19	167526
2/29/2016	9:33 AM	19.17	19.25	19.17	19.22	106303
2/29/2016	9:34 AM	19.16	19.22	19.15	19.18	48065
2/29/2016	9:35 AM	19.21	19.21	19.15	19.15	37176
2/29/2016	9:36 AM	19.28	19.2801	19.2	19.21	41259
2/29/2016	9:37 AM	19.2799	19.29	19.26	19.28	108658
2/29/2016	9:38 AM	19.3	19.3142	19.25	19.2739	90162
2/29/2016	9:39 AM	19.2356	19.29	19.2199	19.29	39535
2/29/2016	9:40 AM	19.28	19.29	19.23	19.23	63950
2/29/2016	9:41 AM	19.2773	19.29	19.27	19.288	19123
2/29/2016	9:42 AM	19.25	19.2888	19.25	19.28	19790
2/29/2016	9:43 AM	19.15	19.24	19.1	19.24	170323
2/29/2016	9:44 AM	19.11	19.16	19.1	19.14	76875
2/29/2016	9:45 AM	19.12	19.155	19.11	19.12	56637
2/29/2016	9:46 AM	19.1035	19.13	19.07	19.12	37074
2/29/2016	9:47 AM	19.13	19.15	19.1	19.11	15025
2/29/2016	9:48 AM	19.16	19.17	19.13	19.13	55852
2/29/2016	9:49 AM	19.16	19.16	19.11	19.15	97582
2/29/2016	9:50 AM	19.18	19.21	19.1525	19.17	64139
2/29/2016	9:51 AM	19.29	19.31	19.18	19.18	110546
2/29/2016	9:52 AM	19.3	19.32	19.26	19.28	92787
2/29/2016	9:53 AM	19.27	19.3	19.26	19.3	32006
2/29/2016	9:54 AM	19.3	19.31	19.27	19.27	67626
2/29/2016	9:55 AM	19.3	19.31	19.28	19.3	23382
2/29/2016	9:56 AM	19.28	19.31	19.265	19.3	37440
2/29/2016	9:57 AM	19.28	19.28	19.261	19.27	25878
2/29/2016	9:58 AM	19.3011	19.3011	19.2774	19.28	16800
2/29/2016	9:59 AM	19.26	19.3	19.245	19.3	76868
2/29/2016	10:00 AM	19.2	19.25	19.2	19.25	27345
2/29/2016	10:01 AM	19.15	19.2	19.13	19.2	108820
2/29/2016	10:02 AM	19.1801	19.2	19.15	19.17	72596
2/29/2016	10:03 AM	19.19	19.24	19.19	19.19	47614
2/29/2016	10:04 AM	19.17	19.2	19.168	19.2	26945
2/29/2016	10:05 AM	19.12	19.2	19.11	19.17	53593
2/29/2016	10:06 AM	19.19	19.2	19.13	19.13	38802
2/29/2016	10:07 AM	19.27	19.29	19.19	19.19	94220
2/29/2016	10:08 AM	19.18	19.27	19.17	19.27	167228
2/29/2016	10:09 AM	19.21	19.23	19.18	19.18	22723
2/29/2016	10:10 AM	19.18	19.21	19.18	19.21	13066
2/29/2016	10:11 AM	19.2	19.23	19.19	19.19	20899
2/29/2016	10:12 AM	19.22	19.23	19.2	19.2	76246
2/29/2016	10:13 AM	19.19	19.22	19.16	19.22	63038
2/29/2016	10:14 AM	19.16	19.19	19.16	19.19	16383
2/29/2016	10:15 AM	19.21	19.21	19.15	19.155	84444
2/29/2016	10:16 AM	19.25	19.28	19.22	19.22	73771
2/29/2016	10:17 AM	19.22	19.26	19.165	19.26	93178
2/29/2016	10:18 AM	19.21	19.23	19.2	19.22	16752
2/29/2016	10:19 AM	19.22	19.24	19.21	19.21	29130
2/29/2016	10:20 AM	19.18	19.22	19.1686	19.22	28509
2/29/2016	10:21 AM	19.2399	19.25	19.19	19.2	203724
2/29/2016	10:22 AM	19.28	19.28	19.23	19.24	52143
2/29/2016	10:23 AM	19.27	19.295	19.25	19.27	144135
2/29/2016	10:24 AM	19.27	19.2899	19.27	19.27	52729
2/29/2016	10:25 AM	19.27	19.285	19.27	19.27	27522
2/29/2016	10:26 AM	19.266	19.29	19.26	19.28	57255
2/29/2016	10:27 AM	19.2676	19.27	19.26	19.27	17808
2/29/2016	10:28 AM	19.21	19.27	19.21	19.27	139640
2/29/2016	10:29 AM	19.2299	19.2299	19.1899	19.21	63840
2/29/2016	10:30 AM	19.2399	19.24	19.21	19.22	47402
2/29/2016	10:31 AM	19.28	19.28	19.23	19.2359	25747
2/29/2016	10:32 AM	19.27	19.2801	19.25	19.27	58358
2/29/2016	10:33 AM	19.2556	19.26	19.24	19.26	16345
2/29/2016	10:34 AM	19.22	19.28	19.22	19.26	102018
2/29/2016	10:35 AM	19.22	19.23	19.21	19.22	28818
2/29/2016	10:36 AM	19.2201	19.24	19.22	19.22	29796
2/29/2016	10:37 AM	19.1901	19.24	19.1901	19.23	22565
2/29/2016	10:38 AM	19.27	19.27	19.19	19.2	17041
2/29/2016	10:39 AM	19.2644	19.2644	19.23	19.26	18462
2/29/2016	10:40 AM	19.2741	19.28	19.26	19.2619	18721
2/29/2016	10:41 AM	19.28	19.28	19.2615	19.275	40000
2/29/2016	10:42 AM	19.29	19.32	19.28	19.28	78121
2/29/2016	10:43 AM	19.37	19.37	19.2901	19.3	58319
2/29/2016	10:44 AM	19.36	19.38	19.34	19.38	69456
2/29/2016	10:45 AM	19.38	19.4	19.34	19.3599	42163
2/29/2016	10:46 AM	19.36	19.39	19.36	19.38	59440
2/29/2016	10:47 AM	19.39	19.39	19.35	19.36	25576
2/29/2016	10:48 AM	19.385	19.4	19.38	19.38	56245
2/29/2016	10:49 AM	19.38	19.4	19.38	19.39	14061
2/29/2016	10:50 AM	19.37	19.3875	19.35	19.38	11900
2/29/2016	10:51 AM	19.37	19.38	19.35	19.38	25900
2/29/2016	10:52 AM	19.43	19.43	19.38	19.38	93250
2/29/2016	10:53 AM	19.4524	19.465	19.43	19.43	76788
2/29/2016	10:54 AM	19.435	19.46	19.42	19.46	21231
2/29/2016	10:55 AM	19.45	19.46	19.44	19.44	205011
2/29/2016	10:56 AM	19.45	19.4599	19.4301	19.45	41322
2/29/2016	10:57 AM	19.45	19.46	19.435	19.45	56138
2/29/2016	10:58 AM	19.49	19.49	19.451	19.46	71390
2/29/2016	10:59 AM	19.4899	19.498	19.4799	19.49	89622
2/29/2016	11:00 AM	19.5099	19.51	19.485	19.49	73397
2/29/2016	11:01 AM	19.52	19.53	19.5	19.51	61487
2/29/2016	11:02 AM	19.5	19.5299	19.499	19.5299	17307
2/29/2016	11:03 AM	19.51	19.51	19.48	19.49	45115
2/29/2016	11:04 AM	19.53	19.55	19.51	19.51	61636
2/29/2016	11:05 AM	19.49	19.55	19.48	19.535	97011
2/29/2016	11:06 AM	19.49	19.509	19.49	19.49	34565
2/29/2016	11:07 AM	19.48	19.4999	19.475	19.49	13583
2/29/2016	11:08 AM	19.49	19.5	19.48	19.48	28842
2/29/2016	11:09 AM	19.51	19.52	19.48	19.49	91317
2/29/2016	11:10 AM	19.52	19.546	19.51	19.51	50139
2/29/2016	11:11 AM	19.54	19.5599	19.529	19.53	50748
2/29/2016	11:12 AM	19.54	19.56	19.54	19.54	25671
2/29/2016	11:13 AM	19.57	19.58	19.55	19.55	33250
2/29/2016	11:14 AM	19.56	19.5799	19.55	19.5799	21789
2/29/2016	11:15 AM	19.58	19.58	19.54	19.55	45745
2/29/2016	11:16 AM	19.59	19.59	19.57	19.58	21045
2/29/2016	11:17 AM	19.575	19.595	19.57	19.59	57402
2/29/2016	11:18 AM	19.59	19.59	19.58	19.58	20550
2/29/2016	11:19 AM	19.65	19.65	19.59	19.59	94638
2/29/2016	11:20 AM	19.65	19.65	19.63	19.6497	59015
2/29/2016	11:21 AM	19.63	19.6464	19.63	19.645	24080
2/29/2016	11:22 AM	19.66	19.66	19.63	19.63	51175
2/29/2016	11:23 AM	19.6899	19.71	19.65	19.65	74925
2/29/2016	11:24 AM	19.69	19.69	19.67	19.68	31287
2/29/2016	11:25 AM	19.68	19.69	19.6799	19.69	35468
2/29/2016	11:26 AM	19.68	19.6999	19.67	19.69	11699
2/29/2016	11:27 AM	19.6642	19.69	19.66	19.68	23962
2/29/2016	11:28 AM	19.6615	19.68	19.6601	19.67	18810
2/29/2016	11:29 AM	19.631	19.68	19.62	19.6601	49538
2/29/2016	11:30 AM	19.6	19.64	19.59	19.64	60300
2/29/2016	11:31 AM	19.62	19.62	19.59	19.59	24175
2/29/2016	11:32 AM	19.66	19.66	19.63	19.63	25530
2/29/2016	11:33 AM	19.67	19.6825	19.66	19.665	43486
2/29/2016	11:34 AM	19.69	19.69	19.6737	19.6737	20934
2/29/2016	11:35 AM	19.74	19.75	19.69	19.7	121460
2/29/2016	11:36 AM	19.745	19.75	19.71	19.7489	112437
2/29/2016	11:37 AM	19.78	19.79	19.75	19.75	133651
2/29/2016	11:38 AM	19.7701	19.7899	19.77	19.775	47357
2/29/2016	11:39 AM	19.7684	19.7766	19.75	19.77	49918
2/29/2016	11:40 AM	19.76	19.7736	19.76	19.77	24202
2/29/2016	11:41 AM	19.71	19.76	19.71	19.76	30203
2/29/2016	11:42 AM	19.74	19.74	19.7099	19.7099	45356
2/29/2016	11:43 AM	19.74	19.76	19.7389	19.74	20980
2/29/2016	11:44 AM	19.72	19.74	19.71	19.74	14200
2/29/2016	11:45 AM	19.715	19.723	19.715	19.72	14200
2/29/2016	11:46 AM	19.73	19.74	19.72	19.72	28835
2/29/2016	11:47 AM	19.71	19.72	19.7	19.72	8002
2/29/2016	11:48 AM	19.691	19.71	19.68	19.705	26443
2/29/2016	11:49 AM	19.67	19.7	19.67	19.7	23177
2/29/2016	11:50 AM	19.67	19.69	19.67	19.68	22620
2/29/2016	11:51 AM	19.62	19.6775	19.62	19.67	33488
2/29/2016	11:52 AM	19.6349	19.65	19.62	19.625	83995
2/29/2016	11:53 AM	19.6399	19.6403	19.625	19.63	21000
2/29/2016	11:54 AM	19.64	19.64	19.621	19.63	10810
2/29/2016	11:55 AM	19.65	19.66	19.64	19.64	48856
2/29/2016	11:56 AM	19.6534	19.6534	19.64	19.644	18550
2/29/2016	11:57 AM	19.63	19.68	19.63	19.65	33266
2/29/2016	11:58 AM	19.6276	19.63	19.61	19.63	24582
2/29/2016	11:59 AM	19.63	19.635	19.61	19.62	7208
2/29/2016	12:00 PM	19.64	19.64	19.6	19.62	35589
2/29/2016	12:01 PM	19.63	19.6421	19.63	19.63	19356
2/29/2016	12:02 PM	19.63	19.63	19.63	19.63	3706
2/29/2016	12:03 PM	19.63	19.64	19.62	19.63	8906
2/29/2016	12:04 PM	19.64	19.65	19.63	19.63	24778
2/29/2016	12:05 PM	19.63	19.64	19.6235	19.64	19977
2/29/2016	12:06 PM	19.63	19.65	19.63	19.64	23756
2/29/2016	12:07 PM	19.61	19.6438	19.61	19.63	22901
2/29/2016	12:08 PM	19.625	19.64	19.6101	19.6101	17741
2/29/2016	12:09 PM	19.62	19.6311	19.61	19.6311	8861
2/29/2016	12:10 PM	19.62	19.62	19.618	19.62	6235
2/29/2016	12:11 PM	19.64	19.64	19.63	19.63	5800
2/29/2016	12:12 PM	19.6458	19.656	19.64	19.64	73258
2/29/2016	12:13 PM	19.6707	19.675	19.64	19.65	28940
2/29/2016	12:14 PM	19.6825	19.69	19.67	19.67	34806
2/29/2016	12:15 PM	19.71	19.72	19.68	19.69	41900
2/29/2016	12:16 PM	19.74	19.74	19.7	19.71	36844
2/29/2016	12:17 PM	19.74	19.77	19.73	19.74	143049
2/29/2016	12:18 PM	19.73	19.7451	19.72	19.74	20847
2/29/2016	12:19 PM	19.7563	19.76	19.73	19.73	25881
2/29/2016	12:20 PM	19.76	19.76	19.75	19.755	25133
2/29/2016	12:21 PM	19.76	19.77	19.76	19.7666	4510
2/29/2016	12:22 PM	19.73	19.76	19.73	19.76	45273
2/29/2016	12:23 PM	19.7	19.74	19.7	19.7373	52803
2/29/2016	12:24 PM	19.681	19.7099	19.68	19.7	22726
2/29/2016	12:25 PM	19.68	19.685	19.67	19.68	4550
2/29/2016	12:26 PM	19.69	19.6999	19.6883	19.69	5800
2/29/2016	12:27 PM	19.64	19.685	19.6201	19.68	37020
2/29/2016	12:28 PM	19.63	19.64	19.63	19.64	6182
2/29/2016	12:29 PM	19.64	19.66	19.6316	19.64	28375
2/29/2016	12:30 PM	19.66	19.67	19.64	19.641	28100
2/29/2016	12:31 PM	19.63	19.66	19.63	19.66	21252
2/29/2016	12:32 PM	19.62	19.64	19.62	19.6334	13422
2/29/2016	12:33 PM	19.61	19.62	19.571	19.62	89476
2/29/2016	12:34 PM	19.61	19.62	19.61	19.615	17110
2/29/2016	12:35 PM	19.63	19.63	19.6	19.61	10478
2/29/2016	12:36 PM	19.64	19.64	19.62	19.6266	50714
2/29/2016	12:37 PM	19.625	19.66	19.625	19.64	47684
2/29/2016	12:38 PM	19.64	19.65	19.63	19.64	5589
2/29/2016	12:39 PM	19.62	19.64	19.62	19.64	28072
2/29/2016	12:40 PM	19.5511	19.62	19.53	19.62	115750
2/29/2016	12:41 PM	19.575	19.58	19.5571	19.56	18800
2/29/2016	12:42 PM	19.58	19.58	19.57	19.58	30159
2/29/2016	12:43 PM	19.58	19.58	19.57	19.58	27392
2/29/2016	12:44 PM	19.58	19.58	19.57	19.58	23177
2/29/2016	12:45 PM	19.57	19.59	19.56	19.58	50744
2/29/2016	12:46 PM	19.57	19.57	19.57	19.57	8700
2/29/2016	12:47 PM	19.57	19.58	19.57	19.574	4567
2/29/2016	12:48 PM	19.57	19.59	19.56	19.57	19917
2/29/2016	12:49 PM	19.56	19.5711	19.56	19.57	22072
2/29/2016	12:50 PM	19.57	19.59	19.56	19.57	35709
2/29/2016	12:51 PM	19.61	19.62	19.58	19.58	65110
2/29/2016	12:52 PM	19.59	19.62	19.58	19.61	13994
2/29/2016	12:53 PM	19.605	19.6062	19.6	19.6	7291
2/29/2016	12:54 PM	19.595	19.61	19.595	19.6	9323
2/29/2016	12:55 PM	19.59	19.6	19.59	19.599	6755
2/29/2016	12:56 PM	19.56	19.6	19.55	19.59	23961
2/29/2016	12:57 PM	19.5799	19.58	19.56	19.56	5000
2/29/2016	12:58 PM	19.58	19.5811	19.5699	19.57	12698
2/29/2016	12:59 PM	19.604	19.604	19.5801	19.5801	23422
2/29/2016	1:00 PM	19.64	19.65	19.61	19.61	37143
2/29/2016	1:01 PM	19.6201	19.6407	19.6201	19.64	11498
2/29/2016	1:02 PM	19.64	19.64	19.62	19.63	10245
2/29/2016	1:03 PM	19.6133	19.6399	19.6133	19.63	56967
2/29/2016	1:04 PM	19.64	19.64	19.62	19.62	7900
2/29/2016	1:05 PM	19.6601	19.67	19.6442	19.6442	124386
2/29/2016	1:06 PM	19.64	19.66	19.625	19.66	44696
2/29/2016	1:07 PM	19.6399	19.64	19.63	19.64	16984
2/29/2016	1:08 PM	19.6196	19.63	19.61	19.63	8352
2/29/2016	1:09 PM	19.62	19.62	19.61	19.62	4542
2/29/2016	1:10 PM	19.61	19.62	19.6025	19.61	13757
2/29/2016	1:11 PM	19.61	19.61	19.6	19.61	22030
2/29/2016	1:12 PM	19.6	19.62	19.6	19.61	7211
2/29/2016	1:13 PM	19.55	19.6	19.54	19.6	51972
2/29/2016	1:14 PM	19.55	19.5699	19.54	19.5565	29831
2/29/2016	1:15 PM	19.54	19.57	19.54	19.5537	12989
2/29/2016	1:16 PM	19.53	19.54	19.53	19.53	28200
2/29/2016	1:17 PM	19.56	19.57	19.54	19.54	29347
2/29/2016	1:18 PM	19.56	19.56	19.54	19.56	8354
2/29/2016	1:19 PM	19.56	19.565	19.5538	19.56	15480
2/29/2016	1:20 PM	19.54	19.56	19.54	19.5599	13300
2/29/2016	1:21 PM	19.53	19.55	19.53	19.54	9300
2/29/2016	1:22 PM	19.54	19.54	19.53	19.53	9100
2/29/2016	1:23 PM	19.54	19.549	19.53	19.53	8600
2/29/2016	1:24 PM	19.56	19.575	19.54	19.54	24311
2/29/2016	1:25 PM	19.54	19.57	19.54	19.57	2799
2/29/2016	1:26 PM	19.53	19.54	19.525	19.54	13289
2/29/2016	1:27 PM	19.54	19.54	19.53	19.53	17303
2/29/2016	1:28 PM	19.511	19.5463	19.5101	19.54	33437
2/29/2016	1:29 PM	19.5	19.52	19.49	19.5103	81894
2/29/2016	1:30 PM	19.49	19.519	19.49	19.5001	45411
2/29/2016	1:31 PM	19.474	19.4901	19.44	19.49	127688
2/29/2016	1:32 PM	19.49	19.5	19.47	19.47	46000
2/29/2016	1:33 PM	19.49	19.5	19.4801	19.5	9400
2/29/2016	1:34 PM	19.49	19.5	19.49	19.5	14579
2/29/2016	1:35 PM	19.5	19.5	19.49	19.49	19560
2/29/2016	1:36 PM	19.5	19.5	19.49	19.5	17360
2/29/2016	1:37 PM	19.5	19.51	19.5	19.5	8200
2/29/2016	1:38 PM	19.52	19.52	19.49	19.5	23175
2/29/2016	1:39 PM	19.53	19.54	19.51	19.52	23300
2/29/2016	1:40 PM	19.53	19.54	19.52	19.53	13590
2/29/2016	1:41 PM	19.53	19.53	19.52	19.52	55715
2/29/2016	1:42 PM	19.5	19.53	19.5	19.5294	11650
2/29/2016	1:43 PM	19.47	19.51	19.46	19.5089	103578
2/29/2016	1:44 PM	19.49	19.5	19.4601	19.4601	29063
2/29/2016	1:45 PM	19.51	19.51	19.485	19.49	40203
2/29/2016	1:46 PM	19.52	19.54	19.5036	19.51	56410
2/29/2016	1:47 PM	19.55	19.55	19.51	19.52	36725
2/29/2016	1:48 PM	19.53	19.55	19.52	19.55	50886
2/29/2016	1:49 PM	19.55	19.55	19.53	19.5301	26781
2/29/2016	1:50 PM	19.55	19.55	19.53	19.545	65592
2/29/2016	1:51 PM	19.525	19.55	19.52	19.5418	69691
2/29/2016	1:52 PM	19.53	19.53	19.52	19.53	82131
2/29/2016	1:53 PM	19.55	19.551	19.52	19.53	27699
2/29/2016	1:54 PM	19.58	19.58	19.56	19.56	29747
2/29/2016	1:55 PM	19.59	19.59	19.571	19.589	47402
2/29/2016	1:56 PM	19.56	19.58	19.5399	19.58	31266
2/29/2016	1:57 PM	19.58	19.58	19.56	19.56	15099
2/29/2016	1:58 PM	19.57	19.58	19.56	19.58	8382
2/29/2016	1:59 PM	19.56	19.57	19.56	19.57	34700
2/29/2016	2:00 PM	19.59	19.59	19.56	19.56	26914
2/29/2016	2:01 PM	19.565	19.6	19.565	19.58	50043
2/29/2016	2:02 PM	19.52	19.57	19.515	19.57	82807
2/29/2016	2:03 PM	19.54	19.54	19.515	19.5201	26550
2/29/2016	2:04 PM	19.54	19.54	19.52	19.54	18800
2/29/2016	2:05 PM	19.54	19.55	19.54	19.545	18949
2/29/2016	2:06 PM	19.52	19.55	19.52	19.55	44032
2/29/2016	2:07 PM	19.46	19.5199	19.46	19.5199	35343
2/29/2016	2:08 PM	19.43	19.4644	19.4	19.4644	161039
2/29/2016	2:09 PM	19.4	19.44	19.3944	19.435	55281
2/29/2016	2:10 PM	19.39	19.4	19.378	19.4	76304
2/29/2016	2:11 PM	19.37	19.39	19.36	19.39	88450
2/29/2016	2:12 PM	19.346	19.38	19.3314	19.361	96075
2/29/2016	2:13 PM	19.34	19.344	19.33	19.34	30795
2/29/2016	2:14 PM	19.34	19.35	19.331	19.3437	24689
2/29/2016	2:15 PM	19.33	19.349	19.33	19.3353	29958
2/29/2016	2:16 PM	19.3	19.33	19.28	19.33	264287
2/29/2016	2:17 PM	19.285	19.3	19.28	19.3	106800
2/29/2016	2:18 PM	19.2901	19.3	19.28	19.285	55429
2/29/2016	2:19 PM	19.28	19.29	19.27	19.29	36950
2/29/2016	2:20 PM	19.25	19.28	19.245	19.28	50504
2/29/2016	2:21 PM	19.2101	19.25	19.2	19.25	95453
2/29/2016	2:22 PM	19.18	19.21	19.17	19.21	163117
2/29/2016	2:23 PM	19.2	19.21	19.18	19.188	106762
2/29/2016	2:24 PM	19.24	19.25	19.1999	19.1999	71267
2/29/2016	2:25 PM	19.23	19.24	19.22	19.2301	75455
2/29/2016	2:26 PM	19.23	19.24	19.2233	19.23	18697
2/29/2016	2:27 PM	19.2	19.2351	19.19	19.2351	94793
2/29/2016	2:28 PM	19.23	19.24	19.2	19.2	52422
2/29/2016	2:29 PM	19.31	19.31	19.23	19.23	98452
2/29/2016	2:30 PM	19.29	19.31	19.28	19.3001	43059
2/29/2016	2:31 PM	19.33	19.33	19.275	19.29	93853
2/29/2016	2:32 PM	19.2801	19.3299	19.2701	19.32	59485
2/29/2016	2:33 PM	19.26	19.2999	19.24	19.28	76654
2/29/2016	2:34 PM	19.24	19.29	19.24	19.2698	47675
2/29/2016	2:35 PM	19.24	19.26	19.23	19.25	34250
2/29/2016	2:36 PM	19.2275	19.236	19.2	19.23	96343
2/29/2016	2:37 PM	19.2334	19.24	19.2	19.24	61700
2/29/2016	2:38 PM	19.25	19.25	19.22	19.23	27200
2/29/2016	2:39 PM	19.25	19.26	19.2365	19.25	18169
2/29/2016	2:40 PM	19.2499	19.2599	19.2325	19.2599	41919
2/29/2016	2:41 PM	19.25	19.25	19.2353	19.25	44097
2/29/2016	2:42 PM	19.1999	19.2475	19.19	19.2475	62330
2/29/2016	2:43 PM	19.13	19.2	19.12	19.1934	90761
2/29/2016	2:44 PM	19.139	19.14	19.12	19.13	98761
2/29/2016	2:45 PM	19.15	19.1799	19.1299	19.1399	85653
2/29/2016	2:46 PM	19.12	19.15	19.1101	19.15	44475
2/29/2016	2:47 PM	19.13	19.16	19.1	19.12	98824
2/29/2016	2:48 PM	19.12	19.1537	19.12	19.13	77556
2/29/2016	2:49 PM	19.14	19.15	19.12	19.13	12751
2/29/2016	2:50 PM	19.13	19.14	19.13	19.14	10700
2/29/2016	2:51 PM	19.15	19.17	19.1233	19.1233	47017
2/29/2016	2:52 PM	19.15	19.1652	19.14	19.15	37915
2/29/2016	2:53 PM	19.15	19.15	19.14	19.15	19800
2/29/2016	2:54 PM	19.1685	19.1899	19.16	19.16	53195
2/29/2016	2:55 PM	19.13	19.16	19.13	19.16	10023
2/29/2016	2:56 PM	19.14	19.16	19.1325	19.1325	73963
2/29/2016	2:57 PM	19.13	19.15	19.125	19.14	12228
2/29/2016	2:58 PM	19.1	19.138	19.1	19.133	141914
2/29/2016	2:59 PM	19.0601	19.11	19.03	19.09	189542
2/29/2016	3:00 PM	19.06	19.09	19.06	19.07	91402
2/29/2016	3:01 PM	19.04	19.064	19.02	19.05	55703
2/29/2016	3:02 PM	19.001	19.04	18.98	19.03	130757
2/29/2016	3:03 PM	19	19.01	18.98	19	65814
2/29/2016	3:04 PM	19	19.02	19	19.009	41267
2/29/2016	3:05 PM	18.99	19.02	18.99	19	111504
2/29/2016	3:06 PM	18.92	18.99	18.92	18.99	183952
2/29/2016	3:07 PM	18.91	18.935	18.9	18.92	108816
2/29/2016	3:08 PM	18.95	18.96	18.87	18.9	193335
2/29/2016	3:09 PM	19.015	19.02	18.95	18.95	215065
2/29/2016	3:10 PM	18.98	19.02	18.97	19.02	79385
2/29/2016	3:11 PM	18.9799	18.99	18.9513	18.9701	55340
2/29/2016	3:12 PM	18.93	18.979	18.93	18.979	24854
2/29/2016	3:13 PM	18.8801	18.9299	18.88	18.92	166118
2/29/2016	3:14 PM	18.92	18.94	18.8824	18.8824	225526
2/29/2016	3:15 PM	18.93	18.93	18.9034	18.9286	58705
2/29/2016	3:16 PM	18.9316	18.949	18.925	18.93	101534
2/29/2016	3:17 PM	18.881	18.97	18.8801	18.934	149604
2/29/2016	3:18 PM	18.91	18.92	18.87	18.89	247679
2/29/2016	3:19 PM	18.9166	18.92	18.88	18.9	98788
2/29/2016	3:20 PM	18.87	18.92	18.86	18.915	53263
2/29/2016	3:21 PM	18.91	18.93	18.86	18.86	96328
2/29/2016	3:22 PM	18.97	18.98	18.91	18.91	157563
2/29/2016	3:23 PM	19.005	19.01	18.97	18.98	233721
2/29/2016	3:24 PM	18.961	19.01	18.9501	19	86065
2/29/2016	3:25 PM	18.9999	19.01	18.9605	18.965	68752
2/29/2016	3:26 PM	19.007	19.02	18.9991	19	47795
2/29/2016	3:27 PM	19.049	19.06	19.01	19.01	115412
2/29/2016	3:28 PM	19.006	19.0492	18.98	19.0492	110438
2/29/2016	3:29 PM	19.0503	19.06	19.01	19.01	90858
2/29/2016	3:30 PM	19.06	19.08	19.05	19.05	141454
2/29/2016	3:31 PM	19.0563	19.07	19.03	19.0699	65852
2/29/2016	3:32 PM	19.05	19.0537	19.02	19.0537	79710
2/29/2016	3:33 PM	19.0889	19.12	19.05	19.05	131735
2/29/2016	3:34 PM	19.0899	19.09	19.08	19.09	38222
2/29/2016	3:35 PM	19.0899	19.09	19.04	19.08	45342
2/29/2016	3:36 PM	19.0499	19.09	19.03	19.09	60923
2/29/2016	3:37 PM	19.075	19.0899	19.043	19.043	22887
2/29/2016	3:38 PM	19.05	19.08	19.0401	19.08	47346
2/29/2016	3:39 PM	19.0099	19.045	18.99	19.03	148139
2/29/2016	3:40 PM	19.1	19.11	19.0001	19.005	65253
2/29/2016	3:41 PM	19.04	19.1	19.04	19.1	67122
2/29/2016	3:42 PM	19.06	19.06	19.04	19.04	22288
2/29/2016	3:43 PM	19.06	19.0601	19.02	19.05	46437
2/29/2016	3:44 PM	19.1391	19.1391	19.055	19.06	122222
2/29/2016	3:45 PM	19.14	19.14	19.11	19.13	51860
2/29/2016	3:46 PM	19.13	19.16	19.13	19.13	60261
2/29/2016	3:47 PM	19.13	19.14	19.11	19.1234	63158
2/29/2016	3:48 PM	19.135	19.1385	19.12	19.13	52092
2/29/2016	3:49 PM	19.12	19.14	19.115	19.1199	38514
2/29/2016	3:50 PM	19.0801	19.11	19.08	19.11	67474
2/29/2016	3:51 PM	19.03	19.09	19.03	19.0853	75235
2/29/2016	3:52 PM	19.03	19.05	19.02	19.03	59602
2/29/2016	3:53 PM	19	19.02	18.99	19.02	100869
2/29/2016	3:54 PM	18.97	19	18.9635	18.995	54774
2/29/2016	3:55 PM	19.01	19.02	18.95	18.96	45252
2/29/2016	3:56 PM	18.981	19.04	18.96	19.02	67222
2/29/2016	3:57 PM	18.9889	19	18.97	18.98	41892
2/29/2016	3:58 PM	18.945	18.99	18.94	18.9899	120726
2/29/2016	3:59 PM	18.92	18.96	18.91	18.95	169388
2/29/2016	4:00 PM	18.84	18.9935	18.84	18.92	336646
3/1/2016	9:31 AM	19.31	19.36	19.28	19.336	98684
3/1/2016	9:32 AM	19.3	19.31	19.26	19.3	161321
3/1/2016	9:33 AM	19.31	19.33	19.27	19.29	30574
3/1/2016	9:34 AM	19.26	19.321	19.24	19.31	96963
3/1/2016	9:35 AM	19.29	19.3037	19.26	19.26	94209
3/1/2016	9:36 AM	19.29	19.3	19.24	19.291	85910
3/1/2016	9:37 AM	19.31	19.33	19.28	19.29	91515
3/1/2016	9:38 AM	19.28	19.31	19.25	19.31	77059
3/1/2016	9:39 AM	19.2449	19.275	19.21	19.275	87767
3/1/2016	9:40 AM	19.2	19.25	19.2	19.24	86940
3/1/2016	9:41 AM	19.19	19.22	19.14	19.2	110432
3/1/2016	9:42 AM	19.2	19.22	19.181	19.19	53003
3/1/2016	9:43 AM	19.2611	19.27	19.1975	19.2	37850
3/1/2016	9:44 AM	19.28	19.3141	19.261	19.261	141452
3/1/2016	9:45 AM	19.3	19.303	19.28	19.29	96620
3/1/2016	9:46 AM	19.29	19.3	19.255	19.3	42837
3/1/2016	9:47 AM	19.3	19.35	19.28	19.28	114274
3/1/2016	9:48 AM	19.26	19.31	19.23	19.31	317872
3/1/2016	9:49 AM	19.25	19.28	19.2399	19.26	29270
3/1/2016	9:50 AM	19.3	19.3	19.24	19.25	84351
3/1/2016	9:51 AM	19.32	19.34	19.29	19.29	72054
3/1/2016	9:52 AM	19.32	19.34	19.31	19.33	50225
3/1/2016	9:53 AM	19.33	19.4	19.32	19.3201	163347
3/1/2016	9:54 AM	19.36	19.37	19.33	19.33	17922
3/1/2016	9:55 AM	19.36	19.37	19.35	19.36	42465
3/1/2016	9:56 AM	19.34	19.36	19.34	19.35	36700
3/1/2016	9:57 AM	19.37	19.38	19.34	19.34	57510
3/1/2016	9:58 AM	19.46	19.46	19.365	19.37	177750
3/1/2016	9:59 AM	19.45	19.46	19.4384	19.46	38117
3/1/2016	10:00 AM	19.48	19.48	19.43	19.4499	73546
3/1/2016	10:01 AM	19.57	19.6	19.445	19.48	233012
3/1/2016	10:02 AM	19.65	19.65	19.5616	19.58	195769
3/1/2016	10:03 AM	19.6	19.66	19.58	19.65	141088
3/1/2016	10:04 AM	19.5599	19.6001	19.53	19.6	71488
3/1/2016	10:05 AM	19.57	19.58	19.55	19.55	23916
3/1/2016	10:06 AM	19.565	19.61	19.555	19.58	80585
3/1/2016	10:07 AM	19.54	19.5776	19.53	19.5601	64620
3/1/2016	10:08 AM	19.55	19.58	19.53	19.5301	39346
3/1/2016	10:09 AM	19.57	19.59	19.56	19.56	41395
3/1/2016	10:10 AM	19.57	19.5865	19.57	19.57	30658
3/1/2016	10:11 AM	19.59	19.63	19.58	19.5801	92555
3/1/2016	10:12 AM	19.577	19.5859	19.55	19.5859	107858
3/1/2016	10:13 AM	19.59	19.61	19.57	19.58	27264
3/1/2016	10:14 AM	19.6199	19.63	19.59	19.59	31165
3/1/2016	10:15 AM	19.63	19.63	19.58	19.62	61027
3/1/2016	10:16 AM	19.5011	19.63	19.49	19.625	78219
3/1/2016	10:17 AM	19.5633	19.58	19.52	19.52	106795
3/1/2016	10:18 AM	19.59	19.6	19.56	19.565	30036
3/1/2016	10:19 AM	19.5739	19.6	19.5677	19.59	44662
3/1/2016	10:20 AM	19.57	19.6	19.56	19.577	28166
3/1/2016	10:21 AM	19.61	19.62	19.56	19.57	48913
3/1/2016	10:22 AM	19.624	19.624	19.6	19.61	24240
3/1/2016	10:23 AM	19.6501	19.669	19.62	19.6201	67962
3/1/2016	10:24 AM	19.73	19.73	19.65	19.6567	163242
3/1/2016	10:25 AM	19.75	19.76	19.72	19.72	156274
3/1/2016	10:26 AM	19.73	19.76	19.72	19.7401	38514
3/1/2016	10:27 AM	19.69	19.74	19.69	19.72	70904
3/1/2016	10:28 AM	19.72	19.72	19.6899	19.7	35681
3/1/2016	10:29 AM	19.7299	19.735	19.71	19.71	50309
3/1/2016	10:30 AM	19.73	19.7399	19.71	19.725	31166
3/1/2016	10:31 AM	19.7	19.73	19.7	19.73	65569
3/1/2016	10:32 AM	19.72	19.72	19.68	19.7	50709
3/1/2016	10:33 AM	19.724	19.724	19.6975	19.7	18303
3/1/2016	10:34 AM	19.78	19.78	19.72	19.72	139988
3/1/2016	10:35 AM	19.77	19.79	19.761	19.78	58638
3/1/2016	10:36 AM	19.801	19.8166	19.77	19.77	82403
3/1/2016	10:37 AM	19.7939	19.82	19.79	19.81	21510
3/1/2016	10:38 AM	19.81	19.81	19.79	19.79	34864
3/1/2016	10:39 AM	19.83	19.84	19.8036	19.81	41463
3/1/2016	10:40 AM	19.81	19.83	19.79	19.83	39998
3/1/2016	10:41 AM	19.7901	19.81	19.7801	19.81	31553
3/1/2016	10:42 AM	19.77	19.8	19.77	19.8	26350
3/1/2016	10:43 AM	19.8	19.8	19.75	19.76	77084
3/1/2016	10:44 AM	19.805	19.81	19.7966	19.81	24965
3/1/2016	10:45 AM	19.81	19.81	19.795	19.801	34191
3/1/2016	10:46 AM	19.79	19.81	19.78	19.81	29374
3/1/2016	10:47 AM	19.79	19.81	19.7815	19.8	27334
3/1/2016	10:48 AM	19.745	19.7999	19.745	19.795	64650
3/1/2016	10:49 AM	19.7501	19.77	19.74	19.75	33280
3/1/2016	10:50 AM	19.72	19.76	19.71	19.75	37492
3/1/2016	10:51 AM	19.7108	19.73	19.7108	19.7201	31335
3/1/2016	10:52 AM	19.72	19.7265	19.68	19.7265	51671
3/1/2016	10:53 AM	19.71	19.7299	19.71	19.72	24553
3/1/2016	10:54 AM	19.7289	19.73	19.707	19.71	20467
3/1/2016	10:55 AM	19.73	19.75	19.72	19.7398	46852
3/1/2016	10:56 AM	19.74	19.75	19.725	19.7399	10100
3/1/2016	10:57 AM	19.7303	19.75	19.721	19.75	43128
3/1/2016	10:58 AM	19.74	19.74	19.72	19.74	14185
3/1/2016	10:59 AM	19.69	19.75	19.68	19.75	60058
3/1/2016	11:00 AM	19.72	19.72	19.694	19.7	56861
3/1/2016	11:01 AM	19.7299	19.73	19.71	19.72	32590
3/1/2016	11:02 AM	19.77	19.771	19.72	19.725	35625
3/1/2016	11:03 AM	19.76	19.77	19.76	19.77	15791
3/1/2016	11:04 AM	19.7701	19.78	19.76	19.7601	18630
3/1/2016	11:05 AM	19.77	19.79	19.7699	19.77	44692
3/1/2016	11:06 AM	19.77	19.78	19.76	19.76	44337
3/1/2016	11:07 AM	19.76	19.77	19.74	19.77	34858
3/1/2016	11:08 AM	19.77	19.78	19.74	19.7585	30260
3/1/2016	11:09 AM	19.79	19.79	19.77	19.78	30457
3/1/2016	11:10 AM	19.81	19.82	19.78	19.78	62183
3/1/2016	11:11 AM	19.83	19.83	19.81	19.81	30700
3/1/2016	11:12 AM	19.855	19.855	19.83	19.83	60599
3/1/2016	11:13 AM	19.8266	19.86	19.82	19.85	93859
3/1/2016	11:14 AM	19.83	19.8339	19.82	19.8201	14567
3/1/2016	11:15 AM	19.85	19.85	19.83	19.84	2779
3/1/2016	11:16 AM	19.86	19.86	19.835	19.854	55348
3/1/2016	11:17 AM	19.87	19.885	19.86	19.86	48639
3/1/2016	11:18 AM	19.8835	19.89	19.86	19.87	31760
3/1/2016	11:19 AM	19.88	19.89	19.8789	19.8899	93458
3/1/2016	11:20 AM	19.91	19.92	19.87	19.875	165383
3/1/2016	11:21 AM	19.941	19.96	19.9	19.91	161135
3/1/2016	11:22 AM	19.93	19.96	19.92	19.95	80264
3/1/2016	11:23 AM	19.9	19.93	19.9	19.9299	30640
3/1/2016	11:24 AM	19.98	19.99	19.895	19.9001	207616
3/1/2016	11:25 AM	19.961	19.9837	19.96	19.98	48466
3/1/2016	11:26 AM	19.99	19.99	19.97	19.98	22307
3/1/2016	11:27 AM	19.98	20	19.97	19.9811	29886
3/1/2016	11:28 AM	19.97	19.99	19.97	19.98	38698
3/1/2016	11:29 AM	19.98	19.98	19.9601	19.97	38405
3/1/2016	11:30 AM	19.9799	19.98	19.95	19.97	57396
3/1/2016	11:31 AM	19.961	19.97	19.95	19.97	16880
3/1/2016	11:32 AM	19.96	19.9719	19.95	19.9601	30954
3/1/2016	11:33 AM	19.96	19.975	19.96	19.97	22774
3/1/2016	11:34 AM	19.9501	19.9799	19.95	19.96	111932
3/1/2016	11:35 AM	19.96	19.97	19.955	19.96	41853
3/1/2016	11:36 AM	19.995	20	19.97	19.97	90617
3/1/2016	11:37 AM	19.97	20	19.97	19.9901	56061
3/1/2016	11:38 AM	19.96	19.98	19.95	19.97	25324
3/1/2016	11:39 AM	19.99	19.99	19.96	19.97	11967
3/1/2016	11:40 AM	20.005	20.02	19.98	19.983	166497
3/1/2016	11:41 AM	19.99	20.0099	19.99	20.0099	55008
3/1/2016	11:42 AM	19.9728	19.99	19.97	19.98	45732
3/1/2016	11:43 AM	19.99	20	19.97	19.97	8527
3/1/2016	11:44 AM	19.98	20	19.98	19.995	22385
3/1/2016	11:45 AM	19.94	19.98	19.94	19.9789	32789
3/1/2016	11:46 AM	19.9601	19.97	19.94	19.95	58985
3/1/2016	11:47 AM	19.98	20	19.97	19.97	47945
3/1/2016	11:48 AM	19.95	19.98	19.93	19.98	33344
3/1/2016	11:49 AM	19.94	19.9501	19.93	19.94	30561
3/1/2016	11:50 AM	19.9699	19.9699	19.94	19.94	7900
3/1/2016	11:51 AM	19.9557	19.98	19.9557	19.97	24946
3/1/2016	11:52 AM	19.98	19.98	19.96	19.96	49282
3/1/2016	11:53 AM	19.9799	19.99	19.9701	19.98	30934
3/1/2016	11:54 AM	19.99	19.99	19.9701	19.975	12500
3/1/2016	11:55 AM	20.0099	20.01	19.99	19.99	44343
3/1/2016	11:56 AM	19.97	20.02	19.97	20	43834
3/1/2016	11:57 AM	20	20.01	19.98	19.98	22186
3/1/2016	11:58 AM	19.98	19.99	19.98	19.99	2744
3/1/2016	11:59 AM	20	20	19.98	19.98	29294
3/1/2016	12:00 PM	20.01	20.021	20.01	20.01	57370
3/1/2016	12:01 PM	20.0257	20.03	20.02	20.02	24629
3/1/2016	12:02 PM	20.02	20.03	20.01	20.021	57540
3/1/2016	12:03 PM	20.04	20.04	20.0165	20.02	20925
3/1/2016	12:04 PM	20.058	20.06	20.02	20.04	59839
3/1/2016	12:05 PM	20.08	20.1	20.04	20.05	109615
3/1/2016	12:06 PM	20.07	20.08	20.06	20.08	36837
3/1/2016	12:07 PM	20.1	20.105	20.065	20.07	70698
3/1/2016	12:08 PM	20.095	20.1111	20.09	20.1	45075
3/1/2016	12:09 PM	20.09	20.12	20.08	20.1	23844
3/1/2016	12:10 PM	20.09	20.1	20.07	20.09	35908
3/1/2016	12:11 PM	20.0545	20.1099	20.04	20.0825	26084
3/1/2016	12:12 PM	20.03	20.06	20.021	20.05	39115
3/1/2016	12:13 PM	20.0335	20.05	20.03	20.0301	8644
3/1/2016	12:14 PM	20.03	20.04	20.03	20.03	12635
3/1/2016	12:15 PM	20.02	20.05	20.01	20.02	44191
3/1/2016	12:16 PM	20.015	20.03	20.01	20.02	43148
3/1/2016	12:17 PM	20.01	20.025	20.01	20.02	38700
3/1/2016	12:18 PM	20.02	20.02	20.01	20.01	41247
3/1/2016	12:19 PM	20.015	20.03	20.011	20.02	23537
3/1/2016	12:20 PM	20.02	20.03	20	20.01	68113
3/1/2016	12:21 PM	20.01	20.02	20.01	20.02	3600
3/1/2016	12:22 PM	20.03	20.03	20.01	20.0195	63036
3/1/2016	12:23 PM	20.01	20.0275	20.01	20.0275	14030
3/1/2016	12:24 PM	20.01	20.03	20.01	20.02	47465
3/1/2016	12:25 PM	20.0001	20.02	19.99	20.01	119742
3/1/2016	12:26 PM	20.02	20.02	20	20.01	41179
3/1/2016	12:27 PM	20.02	20.03	20.015	20.0299	33100
3/1/2016	12:28 PM	20.01	20.03	20.01	20.02	44805
3/1/2016	12:29 PM	20.02	20.03	20.0135	20.02	42312
3/1/2016	12:30 PM	20.03	20.03	20.02	20.02	31993
3/1/2016	12:31 PM	20.04	20.05	20.03	20.03	34370
3/1/2016	12:32 PM	20.0136	20.0399	20.0136	20.0399	20717
3/1/2016	12:33 PM	20.02	20.025	19.995	20.015	49731
3/1/2016	12:34 PM	20.0399	20.0399	20.01	20.0138	17500
3/1/2016	12:35 PM	20.07	20.07	20.04	20.04	44596
3/1/2016	12:36 PM	20.0659	20.08	20.06	20.07	19283
3/1/2016	12:37 PM	20.05	20.06	20.05	20.06	10713
3/1/2016	12:38 PM	20.045	20.05	20.0393	20.04	8501
3/1/2016	12:39 PM	20.05	20.05	20.04	20.04	16660
3/1/2016	12:40 PM	20.035	20.05	20.035	20.05	4960
3/1/2016	12:41 PM	20.04	20.045	20.04	20.04	4016
3/1/2016	12:42 PM	20.0334	20.05	20.02	20.04	59915
3/1/2016	12:43 PM	20.031	20.04	20.03	20.0336	2350
3/1/2016	12:44 PM	20.07	20.07	20.0335	20.035	25624
3/1/2016	12:45 PM	20.06	20.07	20.06	20.06	12762
3/1/2016	12:46 PM	20.07	20.07	20.05	20.0599	7240
3/1/2016	12:47 PM	20.071	20.0792	20.0688	20.07	14399
3/1/2016	12:48 PM	20.08	20.1	20.08	20.08	22360
3/1/2016	12:49 PM	20.08	20.0899	20.08	20.08	16381
3/1/2016	12:50 PM	20.0423	20.07	20.04	20.07	14818
3/1/2016	12:51 PM	20.06	20.06	20.045	20.05	14889
3/1/2016	12:52 PM	20.06	20.07	20.059	20.06	2600
3/1/2016	12:53 PM	20.07	20.07	20.05	20.06	13865
3/1/2016	12:54 PM	20.09	20.1	20.07	20.0701	107993
3/1/2016	12:55 PM	20.1	20.1	20.08	20.0836	138794
3/1/2016	12:56 PM	20.087	20.09	20.07	20.09	11211
3/1/2016	12:57 PM	20.09	20.09	20.08	20.082	7160
3/1/2016	12:58 PM	20.09	20.1	20.08	20.09	31009
3/1/2016	12:59 PM	20.08	20.11	20.08	20.09	19800
3/1/2016	1:00 PM	20.11	20.12	20.075	20.08	31603
3/1/2016	1:01 PM	20.06	20.11	20.05	20.11	55585
3/1/2016	1:02 PM	20.05	20.0699	20.045	20.06	21937
3/1/2016	1:03 PM	20.065	20.065	20.045	20.05	3450
3/1/2016	1:04 PM	20.07	20.08	20.07	20.07	8559
3/1/2016	1:05 PM	20.09	20.1	20.07	20.0701	7691
3/1/2016	1:06 PM	20.09	20.0911	20.075	20.08	6019
3/1/2016	1:07 PM	20.105	20.11	20.09	20.1	27843
3/1/2016	1:08 PM	20.13	20.14	20.11	20.11	86104
3/1/2016	1:09 PM	20.1215	20.135	20.1165	20.13	19620
3/1/2016	1:10 PM	20.11	20.1201	20.11	20.1201	13814
3/1/2016	1:11 PM	20.0992	20.12	20.0992	20.1164	10742
3/1/2016	1:12 PM	20.12	20.12	20.09	20.09	31892
3/1/2016	1:13 PM	20.109	20.12	20.109	20.12	12628
3/1/2016	1:14 PM	20.14	20.14	20.11	20.11	58014
3/1/2016	1:15 PM	20.1499	20.15	20.14	20.15	32121
3/1/2016	1:16 PM	20.13	20.155	20.13	20.15	33447
3/1/2016	1:17 PM	20.13	20.13	20.11	20.12	5083
3/1/2016	1:18 PM	20.1399	20.14	20.13	20.13	15750
3/1/2016	1:19 PM	20.14	20.15	20.13	20.13	25343
3/1/2016	1:20 PM	20.14	20.149	20.13	20.13	19774
3/1/2016	1:21 PM	20.16	20.16	20.1494	20.15	36235
3/1/2016	1:22 PM	20.16	20.16	20.1476	20.155	14897
3/1/2016	1:23 PM	20.18	20.2	20.1501	20.1501	40027
3/1/2016	1:24 PM	20.15	20.19	20.15	20.17	43706
3/1/2016	1:25 PM	20.16	20.16	20.13	20.154	32550
3/1/2016	1:26 PM	20.18	20.19	20.15	20.16	22050
3/1/2016	1:27 PM	20.19	20.195	20.18	20.19	34000
3/1/2016	1:28 PM	20.18	20.19	20.17	20.19	26461
3/1/2016	1:29 PM	20.1499	20.1801	20.1399	20.18	55743
3/1/2016	1:30 PM	20.1669	20.17	20.15	20.15	8415
3/1/2016	1:31 PM	20.19	20.2	20.16	20.17	31188
3/1/2016	1:32 PM	20.195	20.2	20.18	20.19	12243
3/1/2016	1:33 PM	20.18	20.1964	20.18	20.19	7708
3/1/2016	1:34 PM	20.1601	20.2	20.1601	20.1862	46352
3/1/2016	1:35 PM	20.1722	20.18	20.16	20.1601	19158
3/1/2016	1:36 PM	20.16	20.1803	20.16	20.1784	49827
3/1/2016	1:37 PM	20.16	20.165	20.1501	20.164	18034
3/1/2016	1:38 PM	20.1807	20.19	20.17	20.17	12550
3/1/2016	1:39 PM	20.18	20.19	20.18	20.19	3600
3/1/2016	1:40 PM	20.1899	20.19	20.18	20.18	55082
3/1/2016	1:41 PM	20.2	20.21	20.18	20.18	40820
3/1/2016	1:42 PM	20.19	20.2	20.1801	20.2	50699
3/1/2016	1:43 PM	20.2	20.209	20.19	20.19	23066
3/1/2016	1:44 PM	20.221	20.23	20.2	20.2	20996
3/1/2016	1:45 PM	20.2264	20.24	20.22	20.22	57984
3/1/2016	1:46 PM	20.23	20.23	20.19	20.23	58469
3/1/2016	1:47 PM	20.21	20.23	20.195	20.23	47856
3/1/2016	1:48 PM	20.21	20.22	20.21	20.21	14592
3/1/2016	1:49 PM	20.22	20.22	20.19	20.22	12414
3/1/2016	1:50 PM	20.21	20.22	20.21	20.21	25550
3/1/2016	1:51 PM	20.19	20.2106	20.18	20.21	134596
3/1/2016	1:52 PM	20.14	20.1918	20.13	20.1918	60652
3/1/2016	1:53 PM	20.13	20.1511	20.12	20.131	39984
3/1/2016	1:54 PM	20.1501	20.1501	20.13	20.1301	30850
3/1/2016	1:55 PM	20.15	20.16	20.13	20.16	13704
3/1/2016	1:56 PM	20.1235	20.1523	20.12	20.1523	30691
3/1/2016	1:57 PM	20.14	20.15	20.12	20.13	18484
3/1/2016	1:58 PM	20.17	20.17	20.14	20.1438	23375
3/1/2016	1:59 PM	20.18	20.18	20.16	20.17	53486
3/1/2016	2:00 PM	20.21	20.22	20.18	20.18	71705
3/1/2016	2:01 PM	20.2	20.2162	20.2	20.21	45787
3/1/2016	2:02 PM	20.2	20.22	20.2	20.2	35633
3/1/2016	2:03 PM	20.2	20.2054	20.19	20.2	12859
3/1/2016	2:04 PM	20.2	20.21	20.19	20.19	23084
3/1/2016	2:05 PM	20.19	20.205	20.18	20.2	26035
3/1/2016	2:06 PM	20.205	20.21	20.1812	20.1835	38773
3/1/2016	2:07 PM	20.19	20.205	20.185	20.2	21572
3/1/2016	2:08 PM	20.19	20.22	20.1899	20.19	30828
3/1/2016	2:09 PM	20.1801	20.2	20.17	20.1901	41740
3/1/2016	2:10 PM	20.2	20.2024	20.19	20.19	21900
3/1/2016	2:11 PM	20.21	20.21	20.2	20.21	8900
3/1/2016	2:12 PM	20.18	20.2	20.18	20.2	10099
3/1/2016	2:13 PM	20.18	20.19	20.18	20.1899	1800
3/1/2016	2:14 PM	20.17	20.1837	20.165	20.1837	13519
3/1/2016	2:15 PM	20.15	20.18	20.15	20.17	25589
3/1/2016	2:16 PM	20.17	20.17	20.15	20.15	9174
3/1/2016	2:17 PM	20.2	20.2	20.16	20.1611	26146
3/1/2016	2:18 PM	20.17	20.1979	20.17	20.1979	20703
3/1/2016	2:19 PM	20.1601	20.18	20.16	20.16	17331
3/1/2016	2:20 PM	20.17	20.17	20.16	20.17	12951
3/1/2016	2:21 PM	20.15	20.17	20.15	20.17	7389
3/1/2016	2:22 PM	20.16	20.16	20.14	20.155	44921
3/1/2016	2:23 PM	20.17	20.18	20.16	20.16	10693
3/1/2016	2:24 PM	20.17	20.17	20.1636	20.17	13014
3/1/2016	2:25 PM	20.15	20.17	20.15	20.17	37788
3/1/2016	2:26 PM	20.1401	20.15	20.13	20.14	42359
3/1/2016	2:27 PM	20.1205	20.14	20.1205	20.14	19316
3/1/2016	2:28 PM	20.11	20.14	20.11	20.13	79057
3/1/2016	2:29 PM	20.18	20.18	20.1	20.1035	55188
3/1/2016	2:30 PM	20.17	20.17	20.16	20.17	5550
3/1/2016	2:31 PM	20.19	20.21	20.18	20.18	21641
3/1/2016	2:32 PM	20.2	20.2099	20.19	20.19	2840
3/1/2016	2:33 PM	20.22	20.22	20.199	20.2	35208
3/1/2016	2:34 PM	20.2201	20.225	20.2049	20.21	16845
3/1/2016	2:35 PM	20.23	20.24	20.215	20.22	38546
3/1/2016	2:36 PM	20.22	20.25	20.22	20.24	13326
3/1/2016	2:37 PM	20.19	20.22	20.19	20.21	19055
3/1/2016	2:38 PM	20.21	20.21	20.165	20.19	67344
3/1/2016	2:39 PM	20.2008	20.22	20.19	20.2137	29865
3/1/2016	2:40 PM	20.2	20.2055	20.2	20.2	6100
3/1/2016	2:41 PM	20.21	20.21	20.191	20.2	6146
3/1/2016	2:42 PM	20.22	20.22	20.214	20.2199	5686
3/1/2016	2:43 PM	20.255	20.26	20.22	20.22	87910
3/1/2016	2:44 PM	20.28	20.28	20.25	20.254	12810
3/1/2016	2:45 PM	20.27	20.28	20.26	20.27	73945
3/1/2016	2:46 PM	20.2899	20.29	20.27	20.27	29260
3/1/2016	2:47 PM	20.32	20.32	20.29	20.29	116013
3/1/2016	2:48 PM	20.271	20.3298	20.271	20.3298	77266
3/1/2016	2:49 PM	20.29	20.2935	20.274	20.274	24188
3/1/2016	2:50 PM	20.26	20.29	20.2599	20.28	24591
3/1/2016	2:51 PM	20.295	20.31	20.2738	20.2766	45026
3/1/2016	2:52 PM	20.305	20.31	20.29	20.3	64450
3/1/2016	2:53 PM	20.295	20.3038	20.28	20.3038	53237
3/1/2016	2:54 PM	20.3	20.3001	20.28	20.295	128998
3/1/2016	2:55 PM	20.31	20.31	20.291	20.291	3200
3/1/2016	2:56 PM	20.33	20.3438	20.3	20.3	63872
3/1/2016	2:57 PM	20.3408	20.35	20.326	20.34	35363
3/1/2016	2:58 PM	20.34	20.36	20.33	20.34	25043
3/1/2016	2:59 PM	20.36	20.36	20.34	20.34	17137
3/1/2016	3:00 PM	20.4	20.41	20.36	20.36	153702
3/1/2016	3:01 PM	20.37	20.4	20.37	20.3936	33851
3/1/2016	3:02 PM	20.39	20.395	20.38	20.38	22608
3/1/2016	3:03 PM	20.39	20.39	20.3638	20.3887	70867
3/1/2016	3:04 PM	20.36	20.381	20.34	20.3801	68905
3/1/2016	3:05 PM	20.38	20.38	20.35	20.36	20000
3/1/2016	3:06 PM	20.39	20.4	20.38	20.38	25393
3/1/2016	3:07 PM	20.4	20.4	20.3753	20.4	38556
3/1/2016	3:08 PM	20.4	20.4	20.39	20.4	20774
3/1/2016	3:09 PM	20.41	20.41	20.39	20.3901	53844
3/1/2016	3:10 PM	20.4201	20.44	20.42	20.42	24146
3/1/2016	3:11 PM	20.42	20.43	20.41	20.429	75868
3/1/2016	3:12 PM	20.405	20.43	20.4	20.42	102876
3/1/2016	3:13 PM	20.38	20.405	20.38	20.4	27242
3/1/2016	3:14 PM	20.4	20.4	20.38	20.39	35306
3/1/2016	3:15 PM	20.38	20.4	20.375	20.39	9637
3/1/2016	3:16 PM	20.38	20.4	20.36	20.39	47753
3/1/2016	3:17 PM	20.39	20.4	20.38	20.38	33182
3/1/2016	3:18 PM	20.41	20.42	20.394	20.4	31500
3/1/2016	3:19 PM	20.4	20.42	20.4	20.41	31814
3/1/2016	3:20 PM	20.39	20.41	20.39	20.4	5020
3/1/2016	3:21 PM	20.39	20.4	20.38	20.39	97340
3/1/2016	3:22 PM	20.3836	20.4	20.38	20.39	14110
3/1/2016	3:23 PM	20.41	20.41	20.38	20.39	26413
3/1/2016	3:24 PM	20.41	20.41	20.4	20.4	13038
3/1/2016	3:25 PM	20.41	20.414	20.4	20.41	16066
3/1/2016	3:26 PM	20.39	20.4089	20.39	20.406	6150
3/1/2016	3:27 PM	20.3835	20.4001	20.38	20.39	26475
3/1/2016	3:28 PM	20.4	20.4	20.39	20.39	16191
3/1/2016	3:29 PM	20.3736	20.4	20.3736	20.3932	54799
3/1/2016	3:30 PM	20.39	20.4	20.38	20.38	10000
3/1/2016	3:31 PM	20.345	20.38	20.345	20.38	39197
3/1/2016	3:32 PM	20.38	20.39	20.35	20.35	42739
3/1/2016	3:33 PM	20.371	20.3864	20.365	20.38	35100
3/1/2016	3:34 PM	20.39	20.4012	20.3601	20.37	93278
3/1/2016	3:35 PM	20.41	20.41	20.39	20.39	19474
3/1/2016	3:36 PM	20.4	20.425	20.4	20.42	61818
3/1/2016	3:37 PM	20.41	20.42	20.4	20.41	33398
3/1/2016	3:38 PM	20.4163	20.4244	20.41	20.42	26000
3/1/2016	3:39 PM	20.4	20.4201	20.4	20.41	50312
3/1/2016	3:40 PM	20.38	20.4037	20.38	20.4	41550
3/1/2016	3:41 PM	20.36	20.38	20.36	20.38	41910
3/1/2016	3:42 PM	20.35	20.3699	20.33	20.3699	92073
3/1/2016	3:43 PM	20.38	20.38	20.345	20.35	45281
3/1/2016	3:44 PM	20.38	20.4	20.38	20.38	36938
3/1/2016	3:45 PM	20.38	20.39	20.37	20.385	33456
3/1/2016	3:46 PM	20.39	20.39	20.37	20.38	33929
3/1/2016	3:47 PM	20.395	20.4	20.39	20.39	39049
3/1/2016	3:48 PM	20.4	20.41	20.39	20.395	92038
3/1/2016	3:49 PM	20.385	20.41	20.3831	20.405	169773
3/1/2016	3:50 PM	20.42	20.43	20.385	20.39	271920
3/1/2016	3:51 PM	20.42	20.43	20.41	20.42	74303
3/1/2016	3:52 PM	20.43	20.44	20.42	20.4236	66458
3/1/2016	3:53 PM	20.44	20.445	20.43	20.43	63461
3/1/2016	3:54 PM	20.44	20.45	20.44	20.44	89914
3/1/2016	3:55 PM	20.44	20.46	20.43	20.44	241503
3/1/2016	3:56 PM	20.44	20.46	20.4	20.44	307007
3/1/2016	3:57 PM	20.44	20.45	20.43	20.435	141800
3/1/2016	3:58 PM	20.4815	20.49	20.44	20.44	726082
3/1/2016	3:59 PM	20.49	20.51	20.47	20.485	425294
3/1/2016	4:00 PM	20.55	20.55	20.53	20.53	25304
3/2/2016	9:31 AM	20.37	20.415	20.31	20.41	155572
3/2/2016	9:32 AM	20.3676	20.42	20.34	20.36	176136
3/2/2016	9:33 AM	20.36	20.43	20.35	20.37	153894
3/2/2016	9:34 AM	20.38	20.4037	20.3501	20.3501	127111
3/2/2016	9:35 AM	20.34	20.42	20.33	20.39	135746
3/2/2016	9:36 AM	20.39	20.39	20.3217	20.339	160193
3/2/2016	9:37 AM	20.41	20.42	20.37	20.3965	145316
3/2/2016	9:38 AM	20.4	20.46	20.4	20.42	139440
3/2/2016	9:39 AM	20.35	20.43	20.34	20.39	89199
3/2/2016	9:40 AM	20.4	20.4	20.35	20.35	44900
3/2/2016	9:41 AM	20.41	20.4275	20.3501	20.4	66748
3/2/2016	9:42 AM	20.3899	20.43	20.38	20.41	58207
3/2/2016	9:43 AM	20.39	20.3911	20.37	20.39	25527
3/2/2016	9:44 AM	20.41	20.4101	20.38	20.39	27900
3/2/2016	9:45 AM	20.42	20.43	20.39	20.41	65382
3/2/2016	9:46 AM	20.46	20.47	20.41	20.42	140311
3/2/2016	9:47 AM	20.43	20.46	20.4	20.4599	120574
3/2/2016	9:48 AM	20.47	20.47	20.4201	20.43	52272
3/2/2016	9:49 AM	20.45	20.4811	20.43	20.46	131436
3/2/2016	9:50 AM	20.4299	20.465	20.42	20.45	43722
3/2/2016	9:51 AM	20.38	20.42	20.38	20.42	29557
3/2/2016	9:52 AM	20.2916	20.37	20.29	20.37	198570
3/2/2016	9:53 AM	20.29	20.3162	20.25	20.2966	138153
3/2/2016	9:54 AM	20.2662	20.32	20.24	20.29	89541
3/2/2016	9:55 AM	20.1858	20.266	20.18	20.266	117632
3/2/2016	9:56 AM	20.18	20.23	20.1739	20.19	72538
3/2/2016	9:57 AM	20.2	20.21	20.1599	20.18	102349
3/2/2016	9:58 AM	20.23	20.23	20.2	20.2	84643
3/2/2016	9:59 AM	20.2547	20.27	20.2	20.22	85373
3/2/2016	10:00 AM	20.27	20.3	20.25	20.26	72206
3/2/2016	10:01 AM	20.2501	20.26	20.22	20.26	53981
3/2/2016	10:02 AM	20.3275	20.34	20.2585	20.2635	94217
3/2/2016	10:03 AM	20.292	20.33	20.28	20.329	92891
3/2/2016	10:04 AM	20.25	20.3	20.25	20.29	41517
3/2/2016	10:05 AM	20.25	20.26	20.24	20.25	48502
3/2/2016	10:06 AM	20.29	20.3088	20.26	20.26	37155
3/2/2016	10:07 AM	20.38	20.39	20.3	20.3	103965
3/2/2016	10:08 AM	20.3877	20.4	20.37	20.389	64786
3/2/2016	10:09 AM	20.42	20.439	20.3701	20.38	69459
3/2/2016	10:10 AM	20.4101	20.436	20.41	20.4265	43440
3/2/2016	10:11 AM	20.42	20.44	20.42	20.421	34046
3/2/2016	10:12 AM	20.502	20.52	20.43	20.43	100539
3/2/2016	10:13 AM	20.52	20.525	20.49	20.5	56633
3/2/2016	10:14 AM	20.53	20.54	20.485	20.51	50784
3/2/2016	10:15 AM	20.5799	20.5875	20.53	20.53	128476
3/2/2016	10:16 AM	20.62	20.6299	20.57	20.57	74984
3/2/2016	10:17 AM	20.6099	20.62	20.59	20.62	49273
3/2/2016	10:18 AM	20.635	20.64	20.6	20.6	54159
3/2/2016	10:19 AM	20.53	20.64	20.53	20.6366	86910
3/2/2016	10:20 AM	20.54	20.55	20.51	20.529	76514
3/2/2016	10:21 AM	20.49	20.5499	20.485	20.5499	24017
3/2/2016	10:22 AM	20.45	20.4901	20.45	20.489	16015
3/2/2016	10:23 AM	20.47	20.51	20.46	20.46	58091
3/2/2016	10:24 AM	20.47	20.52	20.47	20.47	44500
3/2/2016	10:25 AM	20.5	20.52	20.4724	20.48	46047
3/2/2016	10:26 AM	20.4787	20.4999	20.47	20.49	36400
3/2/2016	10:27 AM	20.5062	20.52	20.48	20.48	44042
3/2/2016	10:28 AM	20.54	20.545	20.505	20.505	88858
3/2/2016	10:29 AM	20.52	20.57	20.5175	20.54	64224
3/2/2016	10:30 AM	20.45	20.54	20.44	20.52	121036
3/2/2016	10:31 AM	20.34	20.48	20.28	20.45	330569
3/2/2016	10:32 AM	20.24	20.349	20.23	20.349	99147
3/2/2016	10:33 AM	20.27	20.27	20.17	20.23	237903
3/2/2016	10:34 AM	20.27	20.3	20.24	20.27	146838
3/2/2016	10:35 AM	20.2999	20.339	20.2799	20.2799	68408
3/2/2016	10:36 AM	20.3	20.32	20.27	20.29	66881
3/2/2016	10:37 AM	20.2599	20.3403	20.24	20.31	66029
3/2/2016	10:38 AM	20.19	20.28	20.19	20.269	124095
3/2/2016	10:39 AM	20.19	20.24	20.1799	20.19	69538
3/2/2016	10:40 AM	20.15	20.19	20.15	20.19	78034
3/2/2016	10:41 AM	20.1899	20.2	20.131	20.15	100010
3/2/2016	10:42 AM	20.13	20.19	20.1111	20.19	87640
3/2/2016	10:43 AM	20.1215	20.1401	20.0935	20.12	53630
3/2/2016	10:44 AM	20.14	20.1811	20.13	20.13	234297
3/2/2016	10:45 AM	20.2	20.2476	20.1436	20.1436	129012
3/2/2016	10:46 AM	20.29	20.29	20.2	20.2	77077
3/2/2016	10:47 AM	20.25	20.288	20.25	20.2867	72857
3/2/2016	10:48 AM	20.26	20.3	20.25	20.25	76840
3/2/2016	10:49 AM	20.28	20.2999	20.255	20.26	32900
3/2/2016	10:50 AM	20.3074	20.32	20.2636	20.28	59167
3/2/2016	10:51 AM	20.28	20.3	20.28	20.3	18730
3/2/2016	10:52 AM	20.28	20.2857	20.2301	20.27	60631
3/2/2016	10:53 AM	20.3234	20.336	20.286	20.286	61402
3/2/2016	10:54 AM	20.339	20.34	20.31	20.32	41776
3/2/2016	10:55 AM	20.35	20.3536	20.33	20.34	52001
3/2/2016	10:56 AM	20.4499	20.46	20.344	20.344	117978
3/2/2016	10:57 AM	20.4	20.44	20.3901	20.44	46905
3/2/2016	10:58 AM	20.515	20.53	20.3901	20.41	201145
3/2/2016	10:59 AM	20.53	20.53	20.4924	20.5133	45200
3/2/2016	11:00 AM	20.55	20.59	20.53	20.53	135630
3/2/2016	11:01 AM	20.5158	20.57	20.51	20.56	48800
3/2/2016	11:02 AM	20.5899	20.6	20.51	20.51	53200
3/2/2016	11:03 AM	20.56	20.59	20.54	20.58	41183
3/2/2016	11:04 AM	20.6499	20.665	20.575	20.58	160038
3/2/2016	11:05 AM	20.63	20.66	20.62	20.65	71655
3/2/2016	11:06 AM	20.675	20.68	20.63	20.64	67831
3/2/2016	11:07 AM	20.705	20.72	20.67	20.675	102857
3/2/2016	11:08 AM	20.6674	20.708	20.65	20.7	41219
3/2/2016	11:09 AM	20.67	20.68	20.65	20.6699	27191
3/2/2016	11:10 AM	20.65	20.675	20.64	20.6608	50910
3/2/2016	11:11 AM	20.706	20.71	20.66	20.66	73619
3/2/2016	11:12 AM	20.669	20.7024	20.65	20.701	54466
3/2/2016	11:13 AM	20.68	20.7	20.65	20.6664	44011
3/2/2016	11:14 AM	20.64	20.67	20.63	20.67	43600
3/2/2016	11:15 AM	20.65	20.66	20.62	20.635	64670
3/2/2016	11:16 AM	20.63	20.66	20.62	20.65	44250
3/2/2016	11:17 AM	20.606	20.6339	20.585	20.63	50975
3/2/2016	11:18 AM	20.56	20.6111	20.53	20.6	40650
3/2/2016	11:19 AM	20.555	20.564	20.545	20.564	49787
3/2/2016	11:20 AM	20.53	20.57	20.5201	20.55	59853
3/2/2016	11:21 AM	20.52	20.56	20.52	20.54	17385
3/2/2016	11:22 AM	20.52	20.53	20.5	20.53	19480
3/2/2016	11:23 AM	20.51	20.51	20.48	20.51	29565
3/2/2016	11:24 AM	20.535	20.54	20.51	20.51	29850
3/2/2016	11:25 AM	20.55	20.55	20.53	20.54	40061
3/2/2016	11:26 AM	20.51	20.55	20.51	20.55	18531
3/2/2016	11:27 AM	20.56	20.579	20.52	20.52	64818
3/2/2016	11:28 AM	20.53	20.56	20.53	20.56	22300
3/2/2016	11:29 AM	20.57	20.59	20.54	20.54	18600
3/2/2016	11:30 AM	20.59	20.59	20.57	20.57	25178
3/2/2016	11:31 AM	20.63	20.646	20.597	20.6	46636
3/2/2016	11:32 AM	20.66	20.67	20.61	20.63	70526
3/2/2016	11:33 AM	20.57	20.68	20.5699	20.6601	49595
3/2/2016	11:34 AM	20.53	20.6099	20.5262	20.57	44480
3/2/2016	11:35 AM	20.555	20.585	20.54	20.54	15500
3/2/2016	11:36 AM	20.52	20.55	20.49	20.55	26917
3/2/2016	11:37 AM	20.5	20.52	20.48	20.515	67780
3/2/2016	11:38 AM	20.47	20.5	20.46	20.5	45613
3/2/2016	11:39 AM	20.4786	20.53	20.4601	20.47	49577
3/2/2016	11:40 AM	20.52	20.535	20.4789	20.4789	26823
3/2/2016	11:41 AM	20.514	20.52	20.49	20.518	16100
3/2/2016	11:42 AM	20.51	20.54	20.501	20.52	54610
3/2/2016	11:43 AM	20.51	20.54	20.5	20.53	18400
3/2/2016	11:44 AM	20.473	20.53	20.473	20.5	40295
3/2/2016	11:45 AM	20.52	20.5226	20.48	20.48	21300
3/2/2016	11:46 AM	20.48	20.54	20.48	20.53	20800
3/2/2016	11:47 AM	20.44	20.48	20.42	20.4758	45720
3/2/2016	11:48 AM	20.435	20.44	20.42	20.43	23442
3/2/2016	11:49 AM	20.46	20.4699	20.4	20.43	32854
3/2/2016	11:50 AM	20.46	20.48	20.46	20.47	33431
3/2/2016	11:51 AM	20.479	20.479	20.4371	20.45	30461
3/2/2016	11:52 AM	20.47	20.4815	20.46	20.47	33296
3/2/2016	11:53 AM	20.41	20.46	20.405	20.46	19956
3/2/2016	11:54 AM	20.459	20.4636	20.43	20.43	16800
3/2/2016	11:55 AM	20.3801	20.45	20.375	20.45	44572
3/2/2016	11:56 AM	20.4	20.41	20.38	20.39	26978
3/2/2016	11:57 AM	20.3801	20.41	20.37	20.41	54356
3/2/2016	11:58 AM	20.34	20.4	20.34	20.38	46314
3/2/2016	11:59 AM	20.31	20.35	20.3033	20.34	78064
3/2/2016	12:00 PM	20.3	20.31	20.28	20.31	99873
3/2/2016	12:01 PM	20.29	20.3	20.271	20.3	65747
3/2/2016	12:02 PM	20.32	20.35	20.3	20.3	47759
3/2/2016	12:03 PM	20.31	20.34	20.3	20.33	41918
3/2/2016	12:04 PM	20.31	20.32	20.29	20.32	29448
3/2/2016	12:05 PM	20.2789	20.31	20.26	20.31	53341
3/2/2016	12:06 PM	20.298	20.3	20.23	20.27	142483
3/2/2016	12:07 PM	20.2401	20.295	20.2399	20.295	54403
3/2/2016	12:08 PM	20.28	20.29	20.24	20.25	92263
3/2/2016	12:09 PM	20.3269	20.33	20.28	20.29	50504
3/2/2016	12:10 PM	20.31	20.33	20.29	20.32	61960
3/2/2016	12:11 PM	20.32	20.33	20.295	20.3	26172
3/2/2016	12:12 PM	20.315	20.32	20.3001	20.31	27300
3/2/2016	12:13 PM	20.39	20.4199	20.31	20.32	75125
3/2/2016	12:14 PM	20.415	20.42	20.38	20.38	91209
3/2/2016	12:15 PM	20.4	20.42	20.4	20.42	78302
3/2/2016	12:16 PM	20.45	20.46	20.395	20.395	52253
3/2/2016	12:17 PM	20.42	20.47	20.41	20.46	56985
3/2/2016	12:18 PM	20.41	20.429	20.41	20.41	32400
3/2/2016	12:19 PM	20.41	20.44	20.36	20.39	98665
3/2/2016	12:20 PM	20.41	20.42	20.41	20.42	9665
3/2/2016	12:21 PM	20.4336	20.438	20.42	20.42	30089
3/2/2016	12:22 PM	20.47	20.47	20.435	20.435	85923
3/2/2016	12:23 PM	20.41	20.47	20.4076	20.47	27700
3/2/2016	12:24 PM	20.411	20.43	20.4067	20.41	8125
3/2/2016	12:25 PM	20.38	20.41	20.3657	20.41	13700
3/2/2016	12:26 PM	20.4	20.4	20.35	20.3791	71925
3/2/2016	12:27 PM	20.37	20.4	20.36	20.4	17284
3/2/2016	12:28 PM	20.343	20.3899	20.335	20.37	20221
3/2/2016	12:29 PM	20.34	20.35	20.31	20.33	8900
3/2/2016	12:30 PM	20.3461	20.38	20.3461	20.35	18910
3/2/2016	12:31 PM	20.3	20.3525	20.3	20.35	29912
3/2/2016	12:32 PM	20.32	20.33	20.31	20.31	13833
3/2/2016	12:33 PM	20.33	20.36	20.32	20.32	32800
3/2/2016	12:34 PM	20.34	20.34	20.32	20.33	9406
3/2/2016	12:35 PM	20.34	20.36	20.34	20.35	4500
3/2/2016	12:36 PM	20.36	20.36	20.331	20.34	13900
3/2/2016	12:37 PM	20.4	20.4	20.36	20.37	36393
3/2/2016	12:38 PM	20.45	20.46	20.39	20.4	41150
3/2/2016	12:39 PM	20.45	20.47	20.43	20.44	112000
3/2/2016	12:40 PM	20.44	20.45	20.43	20.45	21871
3/2/2016	12:41 PM	20.45	20.45	20.431	20.431	16765
3/2/2016	12:42 PM	20.49	20.51	20.45	20.45	49805
3/2/2016	12:43 PM	20.5	20.5	20.485	20.5	31231
3/2/2016	12:44 PM	20.52	20.52	20.5	20.5	25147
3/2/2016	12:45 PM	20.5	20.55	20.4939	20.53	26700
3/2/2016	12:46 PM	20.52	20.52	20.5076	20.5076	25006
3/2/2016	12:47 PM	20.5	20.52	20.5	20.52	6750
3/2/2016	12:48 PM	20.57	20.57	20.48	20.5	39544
3/2/2016	12:49 PM	20.56	20.59	20.54	20.58	28865
3/2/2016	12:50 PM	20.55	20.57	20.54	20.56	15296
3/2/2016	12:51 PM	20.5435	20.57	20.54	20.56	59500
3/2/2016	12:52 PM	20.4901	20.56	20.49	20.55	60814
3/2/2016	12:53 PM	20.5101	20.53	20.493	20.4951	32248
3/2/2016	12:54 PM	20.52	20.5299	20.5	20.52	24022
3/2/2016	12:55 PM	20.52	20.54	20.52	20.5211	31690
3/2/2016	12:56 PM	20.51	20.52	20.5	20.52	32268
3/2/2016	12:57 PM	20.55	20.55	20.511	20.5161	10809
3/2/2016	12:58 PM	20.52	20.5599	20.52	20.5599	8391
3/2/2016	12:59 PM	20.5334	20.5334	20.51	20.51	5930
3/2/2016	1:00 PM	20.57	20.58	20.5311	20.5311	21370
3/2/2016	1:01 PM	20.56	20.6	20.5499	20.57	33965
3/2/2016	1:02 PM	20.58	20.59	20.55	20.5599	20000
3/2/2016	1:03 PM	20.61	20.625	20.59	20.59	90565
3/2/2016	1:04 PM	20.56	20.61	20.54	20.61	38008
3/2/2016	1:05 PM	20.56	20.58	20.55	20.57	27763
3/2/2016	1:06 PM	20.57	20.5911	20.56	20.56	29380
3/2/2016	1:07 PM	20.5911	20.5939	20.5676	20.5676	48600
3/2/2016	1:08 PM	20.59	20.599	20.57	20.599	42100
3/2/2016	1:09 PM	20.59	20.6	20.5734	20.58	23222
3/2/2016	1:10 PM	20.6	20.6099	20.59	20.5962	12421
3/2/2016	1:11 PM	20.58	20.61	20.58	20.6	35706
3/2/2016	1:12 PM	20.58	20.59	20.56	20.59	22494
3/2/2016	1:13 PM	20.56	20.59	20.545	20.58	18100
3/2/2016	1:14 PM	20.58	20.6	20.55	20.56	32159
3/2/2016	1:15 PM	20.59	20.61	20.57	20.57	40300
3/2/2016	1:16 PM	20.59	20.6037	20.59	20.598	31202
3/2/2016	1:17 PM	20.5899	20.5962	20.58	20.59	3534
3/2/2016	1:18 PM	20.58	20.58	20.5658	20.58	22882
3/2/2016	1:19 PM	20.58	20.5962	20.58	20.59	20230
3/2/2016	1:20 PM	20.5799	20.581	20.57	20.58	9383
3/2/2016	1:21 PM	20.5499	20.57	20.54	20.57	31180
3/2/2016	1:22 PM	20.54	20.5511	20.54	20.55	4145
3/2/2016	1:23 PM	20.56	20.56	20.54	20.54	4945
3/2/2016	1:24 PM	20.5	20.57	20.49	20.57	34574
3/2/2016	1:25 PM	20.56	20.58	20.5	20.5	24276
3/2/2016	1:26 PM	20.6	20.61	20.57	20.57	29008
3/2/2016	1:27 PM	20.59	20.62	20.59	20.6	29861
3/2/2016	1:28 PM	20.61	20.61	20.59	20.59	23406
3/2/2016	1:29 PM	20.62	20.63	20.61	20.61	37550
3/2/2016	1:30 PM	20.605	20.63	20.6	20.61	45410
3/2/2016	1:31 PM	20.59	20.61	20.58	20.61	52422
3/2/2016	1:32 PM	20.6	20.6	20.585	20.585	31600
3/2/2016	1:33 PM	20.56	20.59	20.56	20.59	43434
3/2/2016	1:34 PM	20.59	20.59	20.56	20.57	11250
3/2/2016	1:35 PM	20.57	20.59	20.57	20.58	14500
3/2/2016	1:36 PM	20.55	20.58	20.55	20.56	19554
3/2/2016	1:37 PM	20.569	20.58	20.54	20.55	17432
3/2/2016	1:38 PM	20.57	20.59	20.57	20.58	12055
3/2/2016	1:39 PM	20.57	20.58	20.57	20.57	10600
3/2/2016	1:40 PM	20.56	20.58	20.545	20.575	44061
3/2/2016	1:41 PM	20.5962	20.5962	20.57	20.57	14750
3/2/2016	1:42 PM	20.61	20.6175	20.58	20.59	25409
3/2/2016	1:43 PM	20.62	20.63	20.6	20.6111	51790
3/2/2016	1:44 PM	20.67	20.6767	20.61	20.61	64262
3/2/2016	1:45 PM	20.67	20.6825	20.66	20.68	26649
3/2/2016	1:46 PM	20.63	20.6601	20.6225	20.6601	31261
3/2/2016	1:47 PM	20.64	20.64	20.63	20.635	21535
3/2/2016	1:48 PM	20.67	20.68	20.64	20.64	33230
3/2/2016	1:49 PM	20.66	20.6701	20.66	20.66	19242
3/2/2016	1:50 PM	20.63	20.654	20.63	20.65	10000
3/2/2016	1:51 PM	20.6399	20.64	20.62	20.64	24007
3/2/2016	1:52 PM	20.62	20.63	20.615	20.63	23244
3/2/2016	1:53 PM	20.6	20.61	20.59	20.61	37197
3/2/2016	1:54 PM	20.63	20.63	20.5999	20.6	13344
3/2/2016	1:55 PM	20.67	20.67	20.63	20.63	36760
3/2/2016	1:56 PM	20.66	20.69	20.66	20.68	40506
3/2/2016	1:57 PM	20.62	20.66	20.62	20.66	20900
3/2/2016	1:58 PM	20.61	20.62	20.58	20.62	66516
3/2/2016	1:59 PM	20.57	20.61	20.57	20.6	11700
3/2/2016	2:00 PM	20.54	20.57	20.53	20.57	42612
3/2/2016	2:01 PM	20.56	20.56	20.5301	20.54	17755
3/2/2016	2:02 PM	20.56	20.56	20.54	20.55	13950
3/2/2016	2:03 PM	20.53	20.55	20.5	20.55	38716
3/2/2016	2:04 PM	20.54	20.55	20.53	20.535	28927
3/2/2016	2:05 PM	20.56	20.56	20.53	20.549	14400
3/2/2016	2:06 PM	20.54	20.5699	20.54	20.565	9200
3/2/2016	2:07 PM	20.549	20.57	20.535	20.55	20205
3/2/2016	2:08 PM	20.4801	20.545	20.48	20.54	126690
3/2/2016	2:09 PM	20.44	20.48	20.42	20.48	99773
3/2/2016	2:10 PM	20.435	20.4401	20.39	20.43	52976
3/2/2016	2:11 PM	20.39	20.43	20.34	20.43	56046
3/2/2016	2:12 PM	20.39	20.4	20.3616	20.39	55456
3/2/2016	2:13 PM	20.38	20.38	20.35	20.38	13435
3/2/2016	2:14 PM	20.461	20.461	20.3728	20.3899	98348
3/2/2016	2:15 PM	20.41	20.47	20.405	20.46	88654
3/2/2016	2:16 PM	20.46	20.46	20.415	20.415	25300
3/2/2016	2:17 PM	20.45	20.46	20.44	20.46	12100
3/2/2016	2:18 PM	20.47	20.496	20.46	20.46	40200
3/2/2016	2:19 PM	20.43	20.48	20.42	20.475	41178
3/2/2016	2:20 PM	20.44	20.4462	20.42	20.43	21580
3/2/2016	2:21 PM	20.4264	20.4575	20.425	20.45	38388
3/2/2016	2:22 PM	20.46	20.4698	20.4	20.43	37600
3/2/2016	2:23 PM	20.52	20.52	20.46	20.46	28401
3/2/2016	2:24 PM	20.51	20.525	20.49	20.52	117390
3/2/2016	2:25 PM	20.53	20.53	20.505	20.51	65075
3/2/2016	2:26 PM	20.54	20.55	20.53	20.53	45299
3/2/2016	2:27 PM	20.575	20.58	20.5462	20.55	45636
3/2/2016	2:28 PM	20.5899	20.59	20.56	20.575	76725
3/2/2016	2:29 PM	20.57	20.61	20.56	20.59	66572
3/2/2016	2:30 PM	20.58	20.5801	20.56	20.5662	11600
3/2/2016	2:31 PM	20.57	20.5763	20.565	20.57	42321
3/2/2016	2:32 PM	20.6	20.605	20.575	20.58	23761
3/2/2016	2:33 PM	20.56	20.6125	20.56	20.59	40118
3/2/2016	2:34 PM	20.59	20.59	20.565	20.565	10450
3/2/2016	2:35 PM	20.599	20.6124	20.59	20.6	18540
3/2/2016	2:36 PM	20.63	20.64	20.59	20.59	31812
3/2/2016	2:37 PM	20.63	20.635	20.62	20.6301	54067
3/2/2016	2:38 PM	20.59	20.63	20.585	20.63	61909
3/2/2016	2:39 PM	20.63	20.64	20.59	20.59	34456
3/2/2016	2:40 PM	20.62	20.64	20.62	20.6311	35167
3/2/2016	2:41 PM	20.675	20.68	20.6299	20.63	147044
3/2/2016	2:42 PM	20.67	20.69	20.665	20.68	81467
3/2/2016	2:43 PM	20.67	20.68	20.665	20.67	19620
3/2/2016	2:44 PM	20.64	20.68	20.63	20.67	31148
3/2/2016	2:45 PM	20.65	20.66	20.641	20.6499	20500
3/2/2016	2:46 PM	20.62	20.66	20.6	20.66	41423
3/2/2016	2:47 PM	20.62	20.62	20.61	20.62	15700
3/2/2016	2:48 PM	20.63	20.635	20.615	20.63	28945
3/2/2016	2:49 PM	20.63	20.64	20.6238	20.63	22100
3/2/2016	2:50 PM	20.64	20.64	20.62	20.635	22687
3/2/2016	2:51 PM	20.65	20.675	20.64	20.65	87695
3/2/2016	2:52 PM	20.66	20.68	20.655	20.66	135410
3/2/2016	2:53 PM	20.71	20.729	20.655	20.66	144852
3/2/2016	2:54 PM	20.72	20.75	20.715	20.72	149322
3/2/2016	2:55 PM	20.66	20.7201	20.66	20.72	34642
3/2/2016	2:56 PM	20.66	20.69	20.66	20.6668	85040
3/2/2016	2:57 PM	20.65	20.669	20.64	20.65	39529
3/2/2016	2:58 PM	20.65	20.68	20.6438	20.66	34200
3/2/2016	2:59 PM	20.66	20.66	20.6401	20.65	19211
3/2/2016	3:00 PM	20.66	20.6701	20.66	20.66	16898
3/2/2016	3:01 PM	20.605	20.66	20.6	20.66	18939
3/2/2016	3:02 PM	20.6	20.62	20.6	20.61	20708
3/2/2016	3:03 PM	20.5811	20.604	20.56	20.6001	23115
3/2/2016	3:04 PM	20.5961	20.61	20.58	20.59	41625
3/2/2016	3:05 PM	20.58	20.59	20.56	20.59	18420
3/2/2016	3:06 PM	20.55	20.58	20.53	20.57	44568
3/2/2016	3:07 PM	20.58	20.6	20.54	20.5489	27099
3/2/2016	3:08 PM	20.55	20.58	20.55	20.58	25834
3/2/2016	3:09 PM	20.56	20.56	20.53	20.55	27243
3/2/2016	3:10 PM	20.5999	20.6075	20.57	20.57	31106
3/2/2016	3:11 PM	20.6284	20.65	20.6	20.6	37900
3/2/2016	3:12 PM	20.6824	20.69	20.6298	20.63	70231
3/2/2016	3:13 PM	20.68	20.7	20.6539	20.69	98535
3/2/2016	3:14 PM	20.7101	20.7201	20.668	20.6799	38046
3/2/2016	3:15 PM	20.72	20.7311	20.71	20.72	97973
3/2/2016	3:16 PM	20.71	20.73	20.68	20.73	79865
3/2/2016	3:17 PM	20.72	20.73	20.68	20.71	46128
3/2/2016	3:18 PM	20.74	20.74	20.71	20.72	34746
3/2/2016	3:19 PM	20.71	20.75	20.7	20.75	50754
3/2/2016	3:20 PM	20.68	20.71	20.6739	20.71	36202
3/2/2016	3:21 PM	20.7	20.71	20.68	20.68	19250
3/2/2016	3:22 PM	20.745	20.745	20.71	20.71	7600
3/2/2016	3:23 PM	20.75	20.7699	20.735	20.75	102197
3/2/2016	3:24 PM	20.79	20.8	20.7504	20.7504	62771
3/2/2016	3:25 PM	20.76	20.79	20.73	20.79	51469
3/2/2016	3:26 PM	20.76	20.78	20.735	20.77	33000
3/2/2016	3:27 PM	20.7	20.76	20.67	20.76	19275
3/2/2016	3:28 PM	20.69	20.72	20.69	20.705	10030
3/2/2016	3:29 PM	20.71	20.71	20.68	20.69	23557
3/2/2016	3:30 PM	20.71	20.726	20.7	20.71	43137
3/2/2016	3:31 PM	20.64	20.715	20.6265	20.71	108503
3/2/2016	3:32 PM	20.71	20.71	20.635	20.64	32203
3/2/2016	3:33 PM	20.7	20.74	20.69	20.72	30583
3/2/2016	3:34 PM	20.695	20.74	20.695	20.705	57856
3/2/2016	3:35 PM	20.7239	20.74	20.695	20.7	42643
3/2/2016	3:36 PM	20.725	20.7462	20.69	20.72	40899
3/2/2016	3:37 PM	20.7	20.73	20.69	20.725	24616
3/2/2016	3:38 PM	20.7	20.71	20.68	20.7	17615
3/2/2016	3:39 PM	20.66	20.69	20.65	20.69	56103
3/2/2016	3:40 PM	20.68	20.705	20.66	20.66	27417
3/2/2016	3:41 PM	20.71	20.72	20.68	20.68	18885
3/2/2016	3:42 PM	20.71	20.74	20.695	20.71	73499
3/2/2016	3:43 PM	20.75	20.75	20.705	20.71	20960
3/2/2016	3:44 PM	20.75	20.76	20.74	20.75	29740
3/2/2016	3:45 PM	20.76	20.76	20.73	20.74	53548
3/2/2016	3:46 PM	20.73	20.77	20.73	20.76	104882
3/2/2016	3:47 PM	20.77	20.77	20.73	20.74	40304
3/2/2016	3:48 PM	20.75	20.78	20.75	20.77	31450
3/2/2016	3:49 PM	20.78	20.78	20.745	20.75	33802
3/2/2016	3:50 PM	20.785	20.79	20.77	20.78	57262
3/2/2016	3:51 PM	20.75	20.79	20.75	20.78	46745
3/2/2016	3:52 PM	20.75	20.75	20.73	20.75	42632
3/2/2016	3:53 PM	20.77	20.78	20.745	20.75	54594
3/2/2016	3:54 PM	20.84	20.85	20.75	20.7699	197361
3/2/2016	3:55 PM	20.86	20.86	20.8199	20.84	93104
3/2/2016	3:56 PM	20.84	20.86	20.84	20.86	70980
3/2/2016	3:57 PM	20.86	20.86	20.8399	20.845	92742
3/2/2016	3:58 PM	20.8601	20.87	20.84	20.86	117238
3/2/2016	3:59 PM	20.85	20.865	20.82	20.865	163622
3/2/2016	4:00 PM	20.85	20.88	20.85	20.85	296285
3/3/2016	9:31 AM	20.66	20.7699	20.66	20.76	73966
3/3/2016	9:32 AM	20.65	20.67	20.62	20.67	70883
3/3/2016	9:33 AM	20.61	20.66	20.6	20.64	88638
3/3/2016	9:34 AM	20.6	20.62	20.59	20.6139	22560
3/3/2016	9:35 AM	20.6661	20.67	20.59	20.59	62244
3/3/2016	9:36 AM	20.71	20.72	20.65	20.665	107869
3/3/2016	9:37 AM	20.709	20.72	20.69	20.704	45648
3/3/2016	9:38 AM	20.72	20.73	20.69	20.7	23400
3/3/2016	9:39 AM	20.7	20.75	20.7	20.73	29774
3/3/2016	9:40 AM	20.67	20.74	20.66	20.7	78946
3/3/2016	9:41 AM	20.73	20.73	20.68	20.69	43708
3/3/2016	9:42 AM	20.698	20.73	20.69	20.73	57970
3/3/2016	9:43 AM	20.629	20.7	20.62	20.69	160466
3/3/2016	9:44 AM	20.64	20.65	20.61	20.62	52254
3/3/2016	9:45 AM	20.64	20.67	20.61	20.63	50914
3/3/2016	9:46 AM	20.69	20.69	20.63	20.64	34930
3/3/2016	9:47 AM	20.6703	20.68	20.66	20.68	17302
3/3/2016	9:48 AM	20.72	20.73	20.64	20.66	74025
3/3/2016	9:49 AM	20.72	20.74	20.7	20.73	63327
3/3/2016	9:50 AM	20.773	20.7885	20.72	20.72	91453
3/3/2016	9:51 AM	20.79	20.79	20.76	20.78	25000
3/3/2016	9:52 AM	20.77	20.7999	20.77	20.79	28814
3/3/2016	9:53 AM	20.82	20.8501	20.77	20.77	63197
3/3/2016	9:54 AM	20.84	20.84	20.79	20.81	53423
3/3/2016	9:55 AM	20.8776	20.8899	20.84	20.85	101217
3/3/2016	9:56 AM	20.8465	20.8738	20.84	20.87	34478
3/3/2016	9:57 AM	20.85	20.85	20.83	20.84	10750
3/3/2016	9:58 AM	20.8301	20.86	20.83	20.85	56697
3/3/2016	9:59 AM	20.82	20.84	20.79	20.84	16800
3/3/2016	10:00 AM	20.86	20.87	20.81	20.81	64050
3/3/2016	10:01 AM	20.82	20.88	20.81	20.87	77773
3/3/2016	10:02 AM	20.754	20.8199	20.75	20.8199	138372
3/3/2016	10:03 AM	20.77	20.77	20.73	20.75	77767
3/3/2016	10:04 AM	20.77	20.77	20.72	20.76	68210
3/3/2016	10:05 AM	20.85	20.86	20.75	20.75	82454
3/3/2016	10:06 AM	20.91	20.91	20.85	20.85	137555
3/3/2016	10:07 AM	20.8819	20.91	20.875	20.91	46465
3/3/2016	10:08 AM	20.89	20.92	20.8801	20.8899	53658
3/3/2016	10:09 AM	20.89	20.91	20.8801	20.89	10566
3/3/2016	10:10 AM	20.88	20.91	20.88	20.9	49700
3/3/2016	10:11 AM	20.93	20.94	20.88	20.89	82726
3/3/2016	10:12 AM	20.9401	20.95	20.92	20.93	22180
3/3/2016	10:13 AM	20.93	20.95	20.93	20.95	14007
3/3/2016	10:14 AM	20.85	20.93	20.85	20.93	33740
3/3/2016	10:15 AM	20.81	20.85	20.81	20.835	58266
3/3/2016	10:16 AM	20.82	20.86	20.8102	20.82	80384
3/3/2016	10:17 AM	20.85	20.85	20.8201	20.8201	32511
3/3/2016	10:18 AM	20.92	20.93	20.85	20.85	102783
3/3/2016	10:19 AM	20.93	20.93	20.91	20.92	34866
3/3/2016	10:20 AM	20.9701	20.98	20.93	20.93	93585
3/3/2016	10:21 AM	20.96	20.98	20.96	20.98	45341
3/3/2016	10:22 AM	20.95	20.97	20.95	20.96	11253
3/3/2016	10:23 AM	21	21	20.94	20.95	76066
3/3/2016	10:24 AM	20.98	21.0131	20.98	21.0001	46550
3/3/2016	10:25 AM	21	21	20.97	20.975	16230
3/3/2016	10:26 AM	20.99	21	20.98	21	20711
3/3/2016	10:27 AM	21.01	21.01	20.97	20.98	26760
3/3/2016	10:28 AM	21.0601	21.0699	21.01	21.01	50052
3/3/2016	10:29 AM	21.1	21.13	21.049	21.0579	189134
3/3/2016	10:30 AM	21.14	21.14	21.095	21.107	93479
3/3/2016	10:31 AM	21.2001	21.21	21.14	21.14	152846
3/3/2016	10:32 AM	21.2	21.21	21.18	21.2	55053
3/3/2016	10:33 AM	21.18	21.1999	21.16	21.19	58625
3/3/2016	10:34 AM	21.22	21.24	21.18	21.19	108869
3/3/2016	10:35 AM	21.2101	21.23	21.21	21.2299	60076
3/3/2016	10:36 AM	21.2263	21.2263	21.21	21.21	25364
3/3/2016	10:37 AM	21.21	21.2299	21.21	21.22	48638
3/3/2016	10:38 AM	21.1511	21.2	21.1418	21.2	113056
3/3/2016	10:39 AM	21.17	21.17	21.14	21.15	31160
3/3/2016	10:40 AM	21.18	21.19	21.14	21.17	97802
3/3/2016	10:41 AM	21.1899	21.2	21.18	21.2	16873
3/3/2016	10:42 AM	21.16	21.2099	21.16	21.2	12871
3/3/2016	10:43 AM	21.07	21.17	21.0698	21.17	107786
3/3/2016	10:44 AM	21.13	21.13	21.08	21.08	26883
3/3/2016	10:45 AM	21.09	21.13	21.08	21.1299	50199
3/3/2016	10:46 AM	21.15	21.16	21.09	21.0999	21341
3/3/2016	10:47 AM	21.1456	21.169	21.14	21.15	36473
3/3/2016	10:48 AM	21.22	21.23	21.16	21.17	159373
3/3/2016	10:49 AM	21.23	21.23	21.21	21.22	63740
3/3/2016	10:50 AM	21.2	21.23	21.2	21.225	105255
3/3/2016	10:51 AM	21.19	21.2099	21.18	21.2	5977
3/3/2016	10:52 AM	21.265	21.27	21.18	21.18	131126
3/3/2016	10:53 AM	21.2601	21.27	21.24	21.26	84100
3/3/2016	10:54 AM	21.22	21.27	21.21	21.2618	80737
3/3/2016	10:55 AM	21.27	21.27	21.22	21.221	37494
3/3/2016	10:56 AM	21.39	21.4	21.277	21.277	133982
3/3/2016	10:57 AM	21.4099	21.44	21.37	21.39	205230
3/3/2016	10:58 AM	21.45	21.45	21.4	21.4	86433
3/3/2016	10:59 AM	21.3999	21.45	21.3882	21.45	101698
3/3/2016	11:00 AM	21.39	21.4	21.37	21.4	21167
3/3/2016	11:01 AM	21.34	21.4099	21.34	21.3801	78894
3/3/2016	11:02 AM	21.3701	21.3899	21.35	21.35	31725
3/3/2016	11:03 AM	21.38	21.3863	21.3699	21.38	51547
3/3/2016	11:04 AM	21.37	21.395	21.36	21.37	17520
3/3/2016	11:05 AM	21.35	21.39	21.35	21.37	30752
3/3/2016	11:06 AM	21.35	21.38	21.33	21.35	19454
3/3/2016	11:07 AM	21.349	21.36	21.34	21.35	22000
3/3/2016	11:08 AM	21.3399	21.35	21.32	21.34	38543
3/3/2016	11:09 AM	21.37	21.38	21.34	21.34	84722
3/3/2016	11:10 AM	21.39	21.42	21.3689	21.37	64328
3/3/2016	11:11 AM	21.41	21.44	21.3901	21.3901	127383
3/3/2016	11:12 AM	21.4224	21.4401	21.4	21.41	55496
3/3/2016	11:13 AM	21.3899	21.4236	21.38	21.42	30744
3/3/2016	11:14 AM	21.3701	21.403	21.37	21.403	35404
3/3/2016	11:15 AM	21.385	21.4	21.3701	21.3701	31096
3/3/2016	11:16 AM	21.37	21.39	21.365	21.385	323094
3/3/2016	11:17 AM	21.38	21.3901	21.37	21.38	63455
3/3/2016	11:18 AM	21.37	21.39	21.365	21.38	47446
3/3/2016	11:19 AM	21.35	21.38	21.35	21.37	22899
3/3/2016	11:20 AM	21.36	21.3885	21.35	21.35	38181
3/3/2016	11:21 AM	21.31	21.365	21.29	21.36	73471
3/3/2016	11:22 AM	21.27	21.3	21.26	21.3	115424
3/3/2016	11:23 AM	21.2	21.27	21.2	21.27	178360
3/3/2016	11:24 AM	21.17	21.23	21.17	21.2099	169281
3/3/2016	11:25 AM	21.16	21.1811	21.15	21.17	31936
3/3/2016	11:26 AM	21.15	21.18	21.13	21.1561	323107
3/3/2016	11:27 AM	21.19	21.2024	21.14	21.15	86215
3/3/2016	11:28 AM	21.1511	21.188	21.15	21.1839	44792
3/3/2016	11:29 AM	21.07	21.16	21.05	21.1599	129540
3/3/2016	11:30 AM	21.0565	21.07	21.03	21.065	127031
3/3/2016	11:31 AM	21.05	21.1165	21.03	21.05	315908
3/3/2016	11:32 AM	21.115	21.115	21.0139	21.0499	153549
3/3/2016	11:33 AM	21.1149	21.13	21.11	21.1142	41130
3/3/2016	11:34 AM	21.15	21.15	21.11	21.1199	7660
3/3/2016	11:35 AM	21.15	21.162	21.1399	21.1455	67949
3/3/2016	11:36 AM	21.1801	21.21	21.15	21.15	118935
3/3/2016	11:37 AM	21.17	21.18	21.14	21.18	69988
3/3/2016	11:38 AM	21.135	21.18	21.12	21.18	61418
3/3/2016	11:39 AM	21.1163	21.13	21.1	21.13	50039
3/3/2016	11:40 AM	21.17	21.17	21.12	21.12	47539
3/3/2016	11:41 AM	21.12	21.17	21.12	21.17	54682
3/3/2016	11:42 AM	21.1162	21.13	21.0738	21.11	38744
3/3/2016	11:43 AM	21.18	21.18	21.11	21.11	30154
3/3/2016	11:44 AM	21.255	21.255	21.175	21.18	82435
3/3/2016	11:45 AM	21.2062	21.25	21.2	21.25	91961
3/3/2016	11:46 AM	21.21	21.22	21.17	21.21	51895
3/3/2016	11:47 AM	21.22	21.255	21.22	21.22	138537
3/3/2016	11:48 AM	21.22	21.2289	21.2122	21.2289	5889
3/3/2016	11:49 AM	21.232	21.24	21.2101	21.2299	16140
3/3/2016	11:50 AM	21.23	21.2499	21.22	21.23	8400
3/3/2016	11:51 AM	21.22	21.24	21.2101	21.24	13142
3/3/2016	11:52 AM	21.2601	21.28	21.22	21.22	60976
3/3/2016	11:53 AM	21.2736	21.3	21.2538	21.26	100437
3/3/2016	11:54 AM	21.21	21.28	21.21	21.28	48385
3/3/2016	11:55 AM	21.211	21.221	21.188	21.2	86247
3/3/2016	11:56 AM	21.1523	21.22	21.15	21.22	32991
3/3/2016	11:57 AM	21.21	21.22	21.15	21.155	92988
3/3/2016	11:58 AM	21.28	21.3	21.18	21.21	140803
3/3/2016	11:59 AM	21.31	21.31	21.2776	21.29	78737
3/3/2016	12:00 PM	21.32	21.33	21.3	21.306	45164
3/3/2016	12:01 PM	21.35	21.36	21.315	21.315	115158
3/3/2016	12:02 PM	21.29	21.349	21.29	21.349	96988
3/3/2016	12:03 PM	21.281	21.3	21.27	21.3	56519
3/3/2016	12:04 PM	21.29	21.29	21.2501	21.27	67767
3/3/2016	12:05 PM	21.25	21.29	21.245	21.29	25406
3/3/2016	12:06 PM	21.26	21.28	21.21	21.25	76557
3/3/2016	12:07 PM	21.29	21.29	21.2589	21.26	35799
3/3/2016	12:08 PM	21.3235	21.3385	21.29	21.2938	40045
3/3/2016	12:09 PM	21.3401	21.35	21.32	21.33	26563
3/3/2016	12:10 PM	21.35	21.36	21.335	21.35	17045
3/3/2016	12:11 PM	21.33	21.35	21.31	21.34	19491
3/3/2016	12:12 PM	21.3	21.33	21.29	21.33	46953
3/3/2016	12:13 PM	21.2801	21.31	21.2801	21.2999	15911
3/3/2016	12:14 PM	21.23	21.29	21.23	21.29	58006
3/3/2016	12:15 PM	21.2199	21.24	21.21	21.23	58272
3/3/2016	12:16 PM	21.2	21.24	21.19	21.22	13244
3/3/2016	12:17 PM	21.18	21.19	21.17	21.19	32184
3/3/2016	12:18 PM	21.16	21.18	21.15	21.18	24199
3/3/2016	12:19 PM	21.13	21.16	21.1	21.16	61946
3/3/2016	12:20 PM	21.1	21.13	21.1	21.13	24919
3/3/2016	12:21 PM	21.08	21.1	21.05	21.1	83194
3/3/2016	12:22 PM	21.14	21.16	21.075	21.075	37299
3/3/2016	12:23 PM	21.17	21.19	21.15	21.169	45500
3/3/2016	12:24 PM	21.2099	21.21	21.1701	21.1701	38627
3/3/2016	12:25 PM	21.16	21.2199	21.15	21.21	116483
3/3/2016	12:26 PM	21.1341	21.1601	21.12	21.16	36022
3/3/2016	12:27 PM	21.19	21.2	21.13	21.1399	51098
3/3/2016	12:28 PM	21.2	21.22	21.18	21.19	137662
3/3/2016	12:29 PM	21.18	21.23	21.18	21.22	22950
3/3/2016	12:30 PM	21.17	21.18	21.16	21.18	10745
3/3/2016	12:31 PM	21.17	21.17	21.15	21.16	14525
3/3/2016	12:32 PM	21.25	21.25	21.17	21.17	31201
3/3/2016	12:33 PM	21.23	21.26	21.22	21.26	42663
3/3/2016	12:34 PM	21.241	21.241	21.23	21.23	10200
3/3/2016	12:35 PM	21.24	21.25	21.23	21.24	6145
3/3/2016	12:36 PM	21.23	21.25	21.23	21.25	14028
3/3/2016	12:37 PM	21.28	21.28	21.2101	21.22	19646
3/3/2016	12:38 PM	21.28	21.3097	21.26	21.28	29250
3/3/2016	12:39 PM	21.2811	21.29	21.2711	21.28	8900
3/3/2016	12:40 PM	21.29	21.3	21.28	21.28	5100
3/3/2016	12:41 PM	21.3	21.32	21.3	21.3	17392
3/3/2016	12:42 PM	21.3199	21.33	21.3	21.3	22204
3/3/2016	12:43 PM	21.3	21.32	21.3	21.32	17373
3/3/2016	12:44 PM	21.2775	21.301	21.2775	21.3	34840
3/3/2016	12:45 PM	21.29	21.3	21.28	21.28	18800
3/3/2016	12:46 PM	21.31	21.31	21.28	21.295	19235
3/3/2016	12:47 PM	21.34	21.34	21.31	21.31	29784
3/3/2016	12:48 PM	21.31	21.34	21.3	21.33	56406
3/3/2016	12:49 PM	21.29	21.3	21.29	21.3	11657
3/3/2016	12:50 PM	21.29	21.29	21.2449	21.28	28326
3/3/2016	12:51 PM	21.28	21.2811	21.28	21.28	4500
3/3/2016	12:52 PM	21.3	21.3	21.2841	21.2841	10056
3/3/2016	12:53 PM	21.34	21.34	21.29	21.3	33664
3/3/2016	12:54 PM	21.33	21.34	21.33	21.33	11434
3/3/2016	12:55 PM	21.3311	21.35	21.33	21.33	19486
3/3/2016	12:56 PM	21.32	21.3351	21.32	21.3351	7402
3/3/2016	12:57 PM	21.34	21.34	21.33	21.33	4038
3/3/2016	12:58 PM	21.35	21.35	21.33	21.33	27056
3/3/2016	12:59 PM	21.32	21.3499	21.31	21.3499	34040
3/3/2016	1:00 PM	21.36	21.362	21.33	21.33	37753
3/3/2016	1:01 PM	21.3999	21.4	21.3538	21.3538	35863
3/3/2016	1:02 PM	21.3792	21.41	21.36	21.4	59508
3/3/2016	1:03 PM	21.3855	21.4	21.37	21.37	28799
3/3/2016	1:04 PM	21.39	21.4	21.38	21.39	19546
3/3/2016	1:05 PM	21.39	21.4	21.3899	21.3899	13619
3/3/2016	1:06 PM	21.4	21.4	21.3638	21.3999	72738
3/3/2016	1:07 PM	21.4	21.4075	21.39	21.4	19290
3/3/2016	1:08 PM	21.4	21.4135	21.3901	21.409	49225
3/3/2016	1:09 PM	21.41	21.41	21.4	21.4	26500
3/3/2016	1:10 PM	21.43	21.43	21.41	21.41	28597
3/3/2016	1:11 PM	21.39	21.44	21.37	21.4386	51531
3/3/2016	1:12 PM	21.4	21.4	21.37	21.3801	36611
3/3/2016	1:13 PM	21.43	21.44	21.4	21.4	43366
3/3/2016	1:14 PM	21.42	21.431	21.41	21.431	22364
3/3/2016	1:15 PM	21.39	21.42	21.39	21.42	8879
3/3/2016	1:16 PM	21.39	21.39	21.38	21.3875	12864
3/3/2016	1:17 PM	21.36	21.4	21.3589	21.4	17307
3/3/2016	1:18 PM	21.36	21.369	21.35	21.36	10023
3/3/2016	1:19 PM	21.38	21.38	21.363	21.363	10382
3/3/2016	1:20 PM	21.39	21.39	21.38	21.39	6822
3/3/2016	1:21 PM	21.39	21.4	21.39	21.39	16352
3/3/2016	1:22 PM	21.4	21.42	21.38	21.39	25399
3/3/2016	1:23 PM	21.39	21.41	21.39	21.41	16748
3/3/2016	1:24 PM	21.38	21.39	21.37	21.39	10664
3/3/2016	1:25 PM	21.39	21.39	21.37	21.39	13429
3/3/2016	1:26 PM	21.37	21.39	21.3607	21.39	11558
3/3/2016	1:27 PM	21.32	21.36	21.31	21.36	27460
3/3/2016	1:28 PM	21.32	21.33	21.31	21.3199	30807
3/3/2016	1:29 PM	21.34	21.35	21.32	21.32	13340
3/3/2016	1:30 PM	21.34	21.35	21.32	21.34	32958
3/3/2016	1:31 PM	21.37	21.37	21.34	21.34	34544
3/3/2016	1:32 PM	21.38	21.3801	21.37	21.38	14202
3/3/2016	1:33 PM	21.38	21.38	21.365	21.3799	16838
3/3/2016	1:34 PM	21.37	21.39	21.37	21.39	13748
3/3/2016	1:35 PM	21.42	21.42	21.38	21.39	20205
3/3/2016	1:36 PM	21.43	21.4466	21.41	21.4199	64295
3/3/2016	1:37 PM	21.41	21.42	21.3989	21.42	72360
3/3/2016	1:38 PM	21.41	21.42	21.405	21.41	28813
3/3/2016	1:39 PM	21.42	21.435	21.41	21.41	70567
3/3/2016	1:40 PM	21.43	21.44	21.4101	21.42	24216
3/3/2016	1:41 PM	21.4338	21.44	21.43	21.435	47236
3/3/2016	1:42 PM	21.43	21.44	21.42	21.44	21242
3/3/2016	1:43 PM	21.425	21.43	21.4128	21.43	14000
3/3/2016	1:44 PM	21.43	21.4389	21.42	21.42	15996
3/3/2016	1:45 PM	21.5	21.5	21.44	21.44	193759
3/3/2016	1:46 PM	21.5335	21.5499	21.495	21.5063	123406
3/3/2016	1:47 PM	21.5478	21.5478	21.53	21.539	29743
3/3/2016	1:48 PM	21.5737	21.6	21.54	21.54	112668
3/3/2016	1:49 PM	21.58	21.59	21.57	21.57	30976
3/3/2016	1:50 PM	21.5755	21.5893	21.56	21.5737	24232
3/3/2016	1:51 PM	21.6111	21.62	21.585	21.59	52696
3/3/2016	1:52 PM	21.62	21.62	21.6	21.61	68268
3/3/2016	1:53 PM	21.56	21.62	21.56	21.62	47620
3/3/2016	1:54 PM	21.56	21.57	21.5436	21.55	23841
3/3/2016	1:55 PM	21.6	21.61	21.56	21.56	41768
3/3/2016	1:56 PM	21.59	21.62	21.59	21.59	36878
3/3/2016	1:57 PM	21.57	21.5864	21.57	21.58	23119
3/3/2016	1:58 PM	21.58	21.599	21.5707	21.58	7370
3/3/2016	1:59 PM	21.61	21.61	21.58	21.58	20225
3/3/2016	2:00 PM	21.62	21.625	21.59	21.61	33842
3/3/2016	2:01 PM	21.65	21.65	21.6199	21.625	60735
3/3/2016	2:02 PM	21.62	21.64	21.61	21.64	56432
3/3/2016	2:03 PM	21.61	21.62	21.59	21.62	43340
3/3/2016	2:04 PM	21.63	21.64	21.5801	21.6	31000
3/3/2016	2:05 PM	21.62	21.63	21.62	21.63	16964
3/3/2016	2:06 PM	21.57	21.62	21.55	21.62	63133
3/3/2016	2:07 PM	21.55	21.57	21.53	21.57	69709
3/3/2016	2:08 PM	21.55	21.56	21.55	21.55	23640
3/3/2016	2:09 PM	21.54	21.555	21.5302	21.555	14725
3/3/2016	2:10 PM	21.55	21.56	21.52	21.54	49319
3/3/2016	2:11 PM	21.56	21.56	21.5243	21.55	47245
3/3/2016	2:12 PM	21.56	21.56	21.5499	21.55	43835
3/3/2016	2:13 PM	21.53	21.555	21.4935	21.555	57080
3/3/2016	2:14 PM	21.57	21.57	21.53	21.54	29225
3/3/2016	2:15 PM	21.56	21.57	21.55	21.56	14648
3/3/2016	2:16 PM	21.56	21.5699	21.55	21.56	10000
3/3/2016	2:17 PM	21.54	21.5501	21.54	21.55	47215
3/3/2016	2:18 PM	21.54	21.55	21.535	21.54	25090
3/3/2016	2:19 PM	21.58	21.58	21.54	21.54	51371
3/3/2016	2:20 PM	21.58	21.59	21.5701	21.5701	32700
3/3/2016	2:21 PM	21.595	21.6	21.575	21.58	28720
3/3/2016	2:22 PM	21.5834	21.6	21.5834	21.6	56113
3/3/2016	2:23 PM	21.61	21.62	21.581	21.59	49410
3/3/2016	2:24 PM	21.6425	21.6472	21.615	21.62	29000
3/3/2016	2:25 PM	21.63	21.64	21.63	21.64	19550
3/3/2016	2:26 PM	21.6861	21.7	21.64	21.64	123950
3/3/2016	2:27 PM	21.6699	21.69	21.651	21.69	72346
3/3/2016	2:28 PM	21.67	21.68	21.6601	21.67	18026
3/3/2016	2:29 PM	21.62	21.67	21.61	21.66	68049
3/3/2016	2:30 PM	21.63	21.63	21.6	21.62	38819
3/3/2016	2:31 PM	21.63	21.64	21.615	21.63	34201
3/3/2016	2:32 PM	21.6	21.63	21.58	21.63	91824
3/3/2016	2:33 PM	21.59	21.62	21.57	21.6	39671
3/3/2016	2:34 PM	21.615	21.62	21.59	21.6	30727
3/3/2016	2:35 PM	21.65	21.65	21.62	21.62	30818
3/3/2016	2:36 PM	21.68	21.68	21.6435	21.6435	49329
3/3/2016	2:37 PM	21.6801	21.69	21.68	21.6899	32500
3/3/2016	2:38 PM	21.69	21.7	21.67	21.68	46454
3/3/2016	2:39 PM	21.69	21.7	21.69	21.6923	7899
3/3/2016	2:40 PM	21.71	21.71	21.6808	21.69	31289
3/3/2016	2:41 PM	21.6965	21.71	21.69	21.71	28633
3/3/2016	2:42 PM	21.7	21.72	21.7	21.7	31365
3/3/2016	2:43 PM	21.72	21.72	21.68	21.702	63572
3/3/2016	2:44 PM	21.73	21.73	21.711	21.72	32133
3/3/2016	2:45 PM	21.73	21.74	21.72	21.731	32025
3/3/2016	2:46 PM	21.7	21.7362	21.7	21.7362	45049
3/3/2016	2:47 PM	21.7	21.71	21.69	21.7	16733
3/3/2016	2:48 PM	21.7162	21.72	21.69	21.69	16201
3/3/2016	2:49 PM	21.71	21.72	21.7076	21.7101	10100
3/3/2016	2:50 PM	21.71	21.72	21.7001	21.71	16449
3/3/2016	2:51 PM	21.69	21.7275	21.69	21.72	70784
3/3/2016	2:52 PM	21.7	21.7001	21.671	21.68	30669
3/3/2016	2:53 PM	21.68	21.7	21.67	21.69	48158
3/3/2016	2:54 PM	21.684	21.69	21.67	21.68	24562
3/3/2016	2:55 PM	21.67	21.69	21.67	21.69	7655
3/3/2016	2:56 PM	21.65	21.67	21.63	21.66	79794
3/3/2016	2:57 PM	21.6599	21.665	21.65	21.65	42974
3/3/2016	2:58 PM	21.66	21.66	21.65	21.65	18900
3/3/2016	2:59 PM	21.6699	21.68	21.66	21.66	19814
3/3/2016	3:00 PM	21.64	21.66	21.62	21.66	33042
3/3/2016	3:01 PM	21.6302	21.65	21.63	21.641	29900
3/3/2016	3:02 PM	21.665	21.665	21.6242	21.6242	27205
3/3/2016	3:03 PM	21.66	21.69	21.65	21.66	170738
3/3/2016	3:04 PM	21.59	21.66	21.58	21.66	106934
3/3/2016	3:05 PM	21.61	21.63	21.58	21.59	123144
3/3/2016	3:06 PM	21.535	21.6	21.5275	21.6	53542
3/3/2016	3:07 PM	21.5199	21.54	21.49	21.5367	179713
3/3/2016	3:08 PM	21.53	21.54	21.52	21.525	53108
3/3/2016	3:09 PM	21.51	21.54	21.51	21.525	26097
3/3/2016	3:10 PM	21.53	21.54	21.505	21.52	59529
3/3/2016	3:11 PM	21.51	21.5237	21.48	21.52	41470
3/3/2016	3:12 PM	21.47	21.52	21.46	21.51	46842
3/3/2016	3:13 PM	21.51	21.52	21.46	21.47	95770
3/3/2016	3:14 PM	21.485	21.5138	21.48	21.51	89249
3/3/2016	3:15 PM	21.48	21.51	21.465	21.49	70089
3/3/2016	3:16 PM	21.46	21.4765	21.44	21.47	43645
3/3/2016	3:17 PM	21.445	21.47	21.431	21.46	55455
3/3/2016	3:18 PM	21.44	21.47	21.435	21.46	50889
3/3/2016	3:19 PM	21.45	21.46	21.41	21.45	54287
3/3/2016	3:20 PM	21.41	21.4511	21.4	21.45	51024
3/3/2016	3:21 PM	21.4	21.4151	21.36	21.4	190898
3/3/2016	3:22 PM	21.4138	21.42	21.39	21.4	38030
3/3/2016	3:23 PM	21.43	21.44	21.41	21.42	62169
3/3/2016	3:24 PM	21.44	21.44	21.41	21.4362	8926
3/3/2016	3:25 PM	21.5	21.5	21.43	21.43	106155
3/3/2016	3:26 PM	21.5	21.5	21.47	21.491	50108
3/3/2016	3:27 PM	21.54	21.54	21.49	21.5	100580
3/3/2016	3:28 PM	21.53	21.5358	21.515	21.53	29277
3/3/2016	3:29 PM	21.53	21.54	21.53	21.54	17100
3/3/2016	3:30 PM	21.54	21.54	21.51	21.53	47100
3/3/2016	3:31 PM	21.53	21.56	21.53	21.55	77613
3/3/2016	3:32 PM	21.58	21.59	21.54	21.54	65644
3/3/2016	3:33 PM	21.55	21.585	21.54	21.571	32464
3/3/2016	3:34 PM	21.575	21.59	21.541	21.55	29500
3/3/2016	3:35 PM	21.5962	21.6	21.585	21.59	18443
3/3/2016	3:36 PM	21.6	21.6	21.575	21.6	59753
3/3/2016	3:37 PM	21.54	21.6	21.53	21.59	50917
3/3/2016	3:38 PM	21.56	21.58	21.54	21.55	37479
3/3/2016	3:39 PM	21.55	21.6	21.51	21.5601	141709
3/3/2016	3:40 PM	21.565	21.58	21.53	21.54	56216
3/3/2016	3:41 PM	21.575	21.58	21.555	21.56	57116
3/3/2016	3:42 PM	21.54	21.57	21.535	21.57	33700
3/3/2016	3:43 PM	21.54	21.54	21.52	21.54	26854
3/3/2016	3:44 PM	21.513	21.54	21.51	21.54	36503
3/3/2016	3:45 PM	21.521	21.535	21.51	21.51	22689
3/3/2016	3:46 PM	21.53	21.53	21.52	21.529	20966
3/3/2016	3:47 PM	21.54	21.54	21.52	21.52	81784
3/3/2016	3:48 PM	21.53	21.54	21.52	21.54	40655
3/3/2016	3:49 PM	21.53	21.54	21.52	21.53	50197
3/3/2016	3:50 PM	21.54	21.555	21.521	21.53	140994
3/3/2016	3:51 PM	21.52	21.55	21.505	21.54	93430
3/3/2016	3:52 PM	21.53	21.54	21.475	21.52	263320
3/3/2016	3:53 PM	21.54	21.55	21.52	21.53	29097
3/3/2016	3:54 PM	21.545	21.55	21.54	21.54	34119
3/3/2016	3:55 PM	21.545	21.55	21.54	21.54	54016
3/3/2016	3:56 PM	21.55	21.55	21.53	21.545	58916
3/3/2016	3:57 PM	21.56	21.57	21.54	21.54	94536
3/3/2016	3:58 PM	21.55	21.565	21.54	21.55	75983
3/3/2016	3:59 PM	21.55	21.56	21.54	21.55	117771
3/3/2016	4:00 PM	21.52	21.56	21.51	21.555	358623
3/4/2016	9:31 AM	21.8601	21.89	21.83	21.88	79795
3/4/2016	9:32 AM	21.8236	21.89	21.81	21.86	78402
3/4/2016	9:33 AM	21.77	21.85	21.76	21.8225	102233
3/4/2016	9:34 AM	21.7194	21.795	21.71	21.77	96013
3/4/2016	9:35 AM	21.68	21.74	21.67	21.71	74437
3/4/2016	9:36 AM	21.6	21.73	21.59	21.67	147915
3/4/2016	9:37 AM	21.68	21.685	21.6	21.6	121302
3/4/2016	9:38 AM	21.69	21.7	21.65	21.68	114529
3/4/2016	9:39 AM	21.76	21.76	21.69	21.69	138683
3/4/2016	9:40 AM	21.7	21.7537	21.69	21.75	74076
3/4/2016	9:41 AM	21.63	21.71	21.61	21.7	60547
3/4/2016	9:42 AM	21.6778	21.6799	21.61	21.62	71065
3/4/2016	9:43 AM	21.58	21.67	21.57	21.67	143589
3/4/2016	9:44 AM	21.59	21.61	21.561	21.579	55571
3/4/2016	9:45 AM	21.61	21.62	21.53	21.585	174451
3/4/2016	9:46 AM	21.553	21.615	21.55	21.61	144188
3/4/2016	9:47 AM	21.5399	21.58	21.5	21.55	204943
3/4/2016	9:48 AM	21.56	21.58	21.5399	21.5399	71919
3/4/2016	9:49 AM	21.5501	21.57	21.535	21.56	79595
3/4/2016	9:50 AM	21.529	21.57	21.5	21.56	87634
3/4/2016	9:51 AM	21.55	21.55	21.5001	21.52	106906
3/4/2016	9:52 AM	21.5899	21.64	21.55	21.55	125876
3/4/2016	9:53 AM	21.48	21.58	21.47	21.58	196275
3/4/2016	9:54 AM	21.45	21.49	21.4	21.48	127734
3/4/2016	9:55 AM	21.39	21.48	21.39	21.46	85338
3/4/2016	9:56 AM	21.35	21.4059	21.34	21.39	156471
3/4/2016	9:57 AM	21.4	21.405	21.34	21.35	103366
3/4/2016	9:58 AM	21.41	21.4199	21.39	21.4	58168
3/4/2016	9:59 AM	21.36	21.4176	21.36	21.4176	105933
3/4/2016	10:00 AM	21.41	21.43	21.35	21.35	85303
3/4/2016	10:01 AM	21.46	21.49	21.39	21.4	166913
3/4/2016	10:02 AM	21.45	21.475	21.44	21.47	94672
3/4/2016	10:03 AM	21.3682	21.45	21.35	21.45	129244
3/4/2016	10:04 AM	21.41	21.42	21.35	21.37	48118
3/4/2016	10:05 AM	21.41	21.43	21.39	21.41	74961
3/4/2016	10:06 AM	21.34	21.4104	21.33	21.4099	62045
3/4/2016	10:07 AM	21.47	21.47	21.34	21.34	81578
3/4/2016	10:08 AM	21.47	21.5	21.42	21.4788	137966
3/4/2016	10:09 AM	21.47	21.51	21.45	21.47	100711
3/4/2016	10:10 AM	21.49	21.49	21.44	21.4601	59380
3/4/2016	10:11 AM	21.46	21.48	21.4	21.48	108044
3/4/2016	10:12 AM	21.505	21.52	21.4699	21.47	137952
3/4/2016	10:13 AM	21.5	21.56	21.5	21.52	140939
3/4/2016	10:14 AM	21.62	21.62	21.51	21.51	141822
3/4/2016	10:15 AM	21.67	21.67	21.58	21.63	108039
3/4/2016	10:16 AM	21.64	21.679	21.63	21.66	82450
3/4/2016	10:17 AM	21.625	21.67	21.59	21.645	93243
3/4/2016	10:18 AM	21.59	21.62	21.56	21.62	43467
3/4/2016	10:19 AM	21.58	21.59	21.53	21.58	35400
3/4/2016	10:20 AM	21.58	21.61	21.5701	21.589	68938
3/4/2016	10:21 AM	21.52	21.6	21.52	21.59	108262
3/4/2016	10:22 AM	21.5393	21.55	21.49	21.53	54922
3/4/2016	10:23 AM	21.5	21.56	21.5	21.54	50480
3/4/2016	10:24 AM	21.53	21.55	21.4907	21.4907	47500
3/4/2016	10:25 AM	21.56	21.58	21.5363	21.5363	39436
3/4/2016	10:26 AM	21.615	21.62	21.53	21.55	54319
3/4/2016	10:27 AM	21.65	21.6899	21.62	21.63	113033
3/4/2016	10:28 AM	21.67	21.67	21.62	21.64	33855
3/4/2016	10:29 AM	21.64	21.6811	21.64	21.67	34682
3/4/2016	10:30 AM	21.64	21.655	21.62	21.645	54985
3/4/2016	10:31 AM	21.67	21.72	21.64	21.64	105120
3/4/2016	10:32 AM	21.64	21.6801	21.61	21.6711	125198
3/4/2016	10:33 AM	21.61	21.65	21.55	21.64	145315
3/4/2016	10:34 AM	21.63	21.64	21.6	21.61	43690
3/4/2016	10:35 AM	21.62	21.64	21.6101	21.63	18800
3/4/2016	10:36 AM	21.6901	21.7	21.62	21.62	58374
3/4/2016	10:37 AM	21.7	21.7	21.666	21.69	41898
3/4/2016	10:38 AM	21.67	21.6962	21.6699	21.6962	28408
3/4/2016	10:39 AM	21.67	21.67	21.6301	21.66	89298
3/4/2016	10:40 AM	21.71	21.71	21.65	21.67	40290
3/4/2016	10:41 AM	21.73	21.76	21.711	21.7138	73294
3/4/2016	10:42 AM	21.71	21.7398	21.69	21.73	33264
3/4/2016	10:43 AM	21.66	21.71	21.66	21.71	31994
3/4/2016	10:44 AM	21.73	21.73	21.6683	21.67	21383
3/4/2016	10:45 AM	21.74	21.779	21.7223	21.73	20316
3/4/2016	10:46 AM	21.81	21.82	21.74	21.75	169937
3/4/2016	10:47 AM	21.77	21.82	21.76	21.81	84933
3/4/2016	10:48 AM	21.7399	21.77	21.72	21.77	47300
3/4/2016	10:49 AM	21.76	21.77	21.74	21.74	30207
3/4/2016	10:50 AM	21.79	21.81	21.75	21.76	71565
3/4/2016	10:51 AM	21.79	21.8	21.7601	21.78	76630
3/4/2016	10:52 AM	21.72	21.81	21.72	21.8	43406
3/4/2016	10:53 AM	21.72	21.74	21.719	21.73	16100
3/4/2016	10:54 AM	21.7192	21.7215	21.7	21.7215	16595
3/4/2016	10:55 AM	21.76	21.76	21.7	21.71	61169
3/4/2016	10:56 AM	21.75	21.76	21.74	21.75	27892
3/4/2016	10:57 AM	21.755	21.77	21.72	21.73	51306
3/4/2016	10:58 AM	21.76	21.79	21.75	21.75	39202
3/4/2016	10:59 AM	21.7699	21.78	21.75	21.76	48800
3/4/2016	11:00 AM	21.78	21.7838	21.74	21.77	47158
3/4/2016	11:01 AM	21.82	21.84	21.78	21.78	96203
3/4/2016	11:02 AM	21.79	21.87	21.79	21.8152	112733
3/4/2016	11:03 AM	21.79	21.82	21.775	21.79	30651
3/4/2016	11:04 AM	21.84	21.84	21.78	21.79	47513
3/4/2016	11:05 AM	21.86	21.88	21.83	21.84	90559
3/4/2016	11:06 AM	21.93	21.93	21.86	21.865	110939
3/4/2016	11:07 AM	21.9	21.96	21.89	21.92	135235
3/4/2016	11:08 AM	21.9	21.91	21.88	21.9076	30845
3/4/2016	11:09 AM	21.9125	21.92	21.899	21.9	59676
3/4/2016	11:10 AM	21.92	21.94	21.901	21.9164	49715
3/4/2016	11:11 AM	21.92	21.97	21.92	21.92	82899
3/4/2016	11:12 AM	21.89	21.92	21.89	21.92	46776
3/4/2016	11:13 AM	21.91	21.92	21.89	21.89	35909
3/4/2016	11:14 AM	21.94	21.96	21.9	21.9	75017
3/4/2016	11:15 AM	21.9599	21.97	21.94	21.95	39772
3/4/2016	11:16 AM	21.95	21.96	21.93	21.95	50045
3/4/2016	11:17 AM	21.96	21.97	21.935	21.9515	48140
3/4/2016	11:18 AM	21.99	22	21.94	21.97	77852
3/4/2016	11:19 AM	21.95	22	21.94	21.995	47842
3/4/2016	11:20 AM	21.97	21.99	21.935	21.94	44287
3/4/2016	11:21 AM	21.925	21.99	21.92	21.97	43420
3/4/2016	11:22 AM	21.93	21.93	21.91	21.92	36527
3/4/2016	11:23 AM	21.91	21.92	21.89	21.92	59559
3/4/2016	11:24 AM	21.885	21.9	21.88	21.9	27664
3/4/2016	11:25 AM	21.925	21.925	21.88	21.88	73317
3/4/2016	11:26 AM	21.92	21.95	21.89	21.93	44076
3/4/2016	11:27 AM	21.93	21.95	21.92	21.93	17658
3/4/2016	11:28 AM	21.8801	21.9311	21.88	21.9301	44854
3/4/2016	11:29 AM	21.9	21.9	21.86	21.89	79428
3/4/2016	11:30 AM	21.9	21.91	21.89	21.9	35995
3/4/2016	11:31 AM	21.9201	21.93	21.89	21.901	22497
3/4/2016	11:32 AM	21.93	21.9599	21.92	21.9238	93642
3/4/2016	11:33 AM	21.93	21.93	21.92	21.93	72806
3/4/2016	11:34 AM	21.92	21.95	21.92	21.94	11143
3/4/2016	11:35 AM	21.89	21.96	21.87	21.92	98960
3/4/2016	11:36 AM	21.91	21.92	21.89	21.89	21700
3/4/2016	11:37 AM	21.863	21.915	21.86	21.91	42372
3/4/2016	11:38 AM	21.9	21.9	21.86	21.86	41247
3/4/2016	11:39 AM	21.81	21.885	21.8	21.88	43008
3/4/2016	11:40 AM	21.84	21.84	21.79	21.82	60410
3/4/2016	11:41 AM	21.79	21.84	21.78	21.83	118818
3/4/2016	11:42 AM	21.8	21.8	21.76	21.799	14380
3/4/2016	11:43 AM	21.78	21.79	21.75	21.79	31607
3/4/2016	11:44 AM	21.77	21.8	21.77	21.78	40606
3/4/2016	11:45 AM	21.7735	21.78	21.77	21.7799	10560
3/4/2016	11:46 AM	21.8	21.8	21.78	21.79	25526
3/4/2016	11:47 AM	21.79	21.79	21.775	21.79	33062
3/4/2016	11:48 AM	21.82	21.84	21.79	21.79	102415
3/4/2016	11:49 AM	21.84	21.84	21.8	21.81	15745
3/4/2016	11:50 AM	21.83	21.83	21.8099	21.83	26984
3/4/2016	11:51 AM	21.867	21.87	21.83	21.83	60502
3/4/2016	11:52 AM	21.86	21.87	21.85	21.8699	38819
3/4/2016	11:53 AM	21.84	21.865	21.83	21.86	44245
3/4/2016	11:54 AM	21.85	21.87	21.83	21.84	17735
3/4/2016	11:55 AM	21.89	21.9	21.84	21.85	27316
3/4/2016	11:56 AM	21.87	21.9	21.865	21.89	41641
3/4/2016	11:57 AM	21.92	21.92	21.86	21.87	92402
3/4/2016	11:58 AM	21.93	21.93	21.91	21.92	52599
3/4/2016	11:59 AM	21.93	21.96	21.92	21.92	136342
3/4/2016	12:00 PM	21.97	21.975	21.94	21.94	20758
3/4/2016	12:01 PM	21.96	21.991	21.96	21.98	70764
3/4/2016	12:02 PM	21.95	21.98	21.94	21.9624	108159
3/4/2016	12:03 PM	21.959	21.9623	21.93	21.9438	41400
3/4/2016	12:04 PM	21.93	21.9601	21.91	21.96	23251
3/4/2016	12:05 PM	21.93	21.94	21.92	21.9276	25000
3/4/2016	12:06 PM	21.9365	21.94	21.9	21.92	20375
3/4/2016	12:07 PM	21.91	21.9399	21.905	21.9399	40899
3/4/2016	12:08 PM	21.88	21.915	21.87	21.905	39820
3/4/2016	12:09 PM	21.87	21.89	21.86	21.87	24850
3/4/2016	12:10 PM	21.8313	21.8701	21.8313	21.865	40110
3/4/2016	12:11 PM	21.84	21.85	21.83	21.8301	41523
3/4/2016	12:12 PM	21.8201	21.8493	21.82	21.84	20715
3/4/2016	12:13 PM	21.84	21.8466	21.82	21.83	85700
3/4/2016	12:14 PM	21.83	21.86	21.815	21.84	37712
3/4/2016	12:15 PM	21.77	21.83	21.77	21.83	88886
3/4/2016	12:16 PM	21.76	21.77	21.755	21.77	65389
3/4/2016	12:17 PM	21.76	21.78	21.7538	21.7538	45150
3/4/2016	12:18 PM	21.77	21.77	21.7462	21.75	104831
3/4/2016	12:19 PM	21.77	21.789	21.77	21.7701	13350
3/4/2016	12:20 PM	21.77	21.79	21.7662	21.78	13211
3/4/2016	12:21 PM	21.77	21.78	21.74	21.77	33633
3/4/2016	12:22 PM	21.81	21.8267	21.775	21.78	43389
3/4/2016	12:23 PM	21.8	21.82	21.79	21.82	32756
3/4/2016	12:24 PM	21.78	21.8	21.77	21.8	10393
3/4/2016	12:25 PM	21.75	21.78	21.75	21.7762	17441
3/4/2016	12:26 PM	21.7501	21.77	21.74	21.75	25688
3/4/2016	12:27 PM	21.7099	21.755	21.7	21.75	38644
3/4/2016	12:28 PM	21.72	21.7301	21.71	21.71	18596
3/4/2016	12:29 PM	21.75	21.76	21.7299	21.7299	30778
3/4/2016	12:30 PM	21.75	21.7551	21.73	21.74	23702
3/4/2016	12:31 PM	21.79	21.79	21.7401	21.7401	32180
3/4/2016	12:32 PM	21.79	21.8	21.7634	21.79	34449
3/4/2016	12:33 PM	21.76	21.79	21.76	21.79	24291
3/4/2016	12:34 PM	21.72	21.7762	21.72	21.76	18263
3/4/2016	12:35 PM	21.695	21.72	21.68	21.71	48584
3/4/2016	12:36 PM	21.65	21.69	21.62	21.69	77363
3/4/2016	12:37 PM	21.65	21.67	21.65	21.65	30048
3/4/2016	12:38 PM	21.66	21.67	21.64	21.655	51186
3/4/2016	12:39 PM	21.59	21.68	21.58	21.66	121915
3/4/2016	12:40 PM	21.58	21.5976	21.55	21.5976	152535
3/4/2016	12:41 PM	21.5936	21.6299	21.56	21.58	101147
3/4/2016	12:42 PM	21.6078	21.62	21.6	21.6	27799
3/4/2016	12:43 PM	21.57	21.61	21.57	21.61	28400
3/4/2016	12:44 PM	21.54	21.58	21.54	21.56	30332
3/4/2016	12:45 PM	21.5201	21.55	21.49	21.55	77294
3/4/2016	12:46 PM	21.56	21.56	21.52	21.5299	68473
3/4/2016	12:47 PM	21.4901	21.55	21.46	21.55	45672
3/4/2016	12:48 PM	21.49	21.501	21.4601	21.5	28114
3/4/2016	12:49 PM	21.5	21.51	21.4713	21.48	31700
3/4/2016	12:50 PM	21.5	21.52	21.5	21.5	24328
3/4/2016	12:51 PM	21.52	21.52	21.49	21.5	67677
3/4/2016	12:52 PM	21.5009	21.52	21.5	21.51	10321
3/4/2016	12:53 PM	21.57	21.58	21.51	21.51	32898
3/4/2016	12:54 PM	21.62	21.63	21.5799	21.5799	61356
3/4/2016	12:55 PM	21.59	21.62	21.58	21.6199	52650
3/4/2016	12:56 PM	21.56	21.59	21.55	21.5899	37510
3/4/2016	12:57 PM	21.57	21.5749	21.56	21.56	23825
3/4/2016	12:58 PM	21.55	21.57	21.55	21.57	55738
3/4/2016	12:59 PM	21.5601	21.58	21.549	21.549	26020
3/4/2016	1:00 PM	21.556	21.58	21.55	21.5625	33566
3/4/2016	1:01 PM	21.56	21.58	21.54	21.56	41012
3/4/2016	1:02 PM	21.56	21.5601	21.54	21.54	11625
3/4/2016	1:03 PM	21.56	21.58	21.54	21.55	39480
3/4/2016	1:04 PM	21.55	21.57	21.55	21.56	18268
3/4/2016	1:05 PM	21.55	21.57	21.55	21.56	7000
3/4/2016	1:06 PM	21.56	21.56	21.53	21.55	136103
3/4/2016	1:07 PM	21.51	21.59	21.49	21.57	73202
3/4/2016	1:08 PM	21.5155	21.53	21.51	21.51	61838
3/4/2016	1:09 PM	21.53	21.53	21.4899	21.5199	57378
3/4/2016	1:10 PM	21.52	21.52	21.51	21.52	7077
3/4/2016	1:11 PM	21.49	21.51	21.48	21.51	21454
3/4/2016	1:12 PM	21.4601	21.4999	21.4601	21.48	24996
3/4/2016	1:13 PM	21.4601	21.481	21.46	21.4699	19360
3/4/2016	1:14 PM	21.47	21.48	21.4301	21.46	61901
3/4/2016	1:15 PM	21.48	21.51	21.46	21.48	25757
3/4/2016	1:16 PM	21.49	21.5036	21.48	21.48	10864
3/4/2016	1:17 PM	21.48	21.49	21.48	21.49	23154
3/4/2016	1:18 PM	21.48	21.49	21.461	21.48	6207
3/4/2016	1:19 PM	21.47	21.48	21.46	21.47	16948
3/4/2016	1:20 PM	21.5	21.5	21.4601	21.47	13900
3/4/2016	1:21 PM	21.54	21.54	21.5	21.5	43520
3/4/2016	1:22 PM	21.53	21.55	21.52	21.5339	24750
3/4/2016	1:23 PM	21.54	21.55	21.5101	21.53	37125
3/4/2016	1:24 PM	21.59	21.6	21.54	21.54	76979
3/4/2016	1:25 PM	21.61	21.61	21.58	21.5899	36555
3/4/2016	1:26 PM	21.61	21.62	21.59	21.61	62170
3/4/2016	1:27 PM	21.62	21.63	21.59	21.59	65548
3/4/2016	1:28 PM	21.6069	21.6103	21.5801	21.6103	49136
3/4/2016	1:29 PM	21.61	21.61	21.58	21.59	39880
3/4/2016	1:30 PM	21.6401	21.6499	21.62	21.62	42933
3/4/2016	1:31 PM	21.62	21.65	21.62	21.65	41512
3/4/2016	1:32 PM	21.63	21.64	21.611	21.62	19902
3/4/2016	1:33 PM	21.63	21.63	21.6	21.62	29161
3/4/2016	1:34 PM	21.64	21.6411	21.62	21.62	17272
3/4/2016	1:35 PM	21.64	21.64	21.62	21.6364	23567
3/4/2016	1:36 PM	21.64	21.64	21.63	21.64	10807
3/4/2016	1:37 PM	21.65	21.66	21.64	21.6408	27798
3/4/2016	1:38 PM	21.71	21.71	21.65	21.65	50354
3/4/2016	1:39 PM	21.72	21.7287	21.7	21.7099	26570
3/4/2016	1:40 PM	21.7899	21.805	21.7	21.7199	131404
3/4/2016	1:41 PM	21.7899	21.83	21.77	21.79	39913
3/4/2016	1:42 PM	21.8542	21.86	21.7799	21.79	78249
3/4/2016	1:43 PM	21.83	21.88	21.8289	21.86	50009
3/4/2016	1:44 PM	21.84	21.84	21.82	21.83	11600
3/4/2016	1:45 PM	21.83	21.85	21.8299	21.84	42589
3/4/2016	1:46 PM	21.86	21.88	21.82	21.82	45000
3/4/2016	1:47 PM	21.84	21.89	21.83	21.86	51523
3/4/2016	1:48 PM	21.84	21.855	21.83	21.8399	14176
3/4/2016	1:49 PM	21.83	21.8538	21.83	21.84	13536
3/4/2016	1:50 PM	21.84	21.85	21.811	21.825	32391
3/4/2016	1:51 PM	21.87	21.88	21.8301	21.8301	36705
3/4/2016	1:52 PM	21.88	21.88	21.8609	21.8701	14790
3/4/2016	1:53 PM	21.9099	21.92	21.8788	21.8788	52398
3/4/2016	1:54 PM	21.94	21.94	21.92	21.92	57521
3/4/2016	1:55 PM	21.9599	21.97	21.9362	21.9362	94707
3/4/2016	1:56 PM	21.96	21.98	21.951	21.951	20312
3/4/2016	1:57 PM	21.94	21.97	21.94	21.9601	24813
3/4/2016	1:58 PM	21.91	21.9411	21.9	21.94	71375
3/4/2016	1:59 PM	21.87	21.92	21.87	21.9	28914
3/4/2016	2:00 PM	21.86	21.87	21.84	21.87	60421
3/4/2016	2:01 PM	21.79	21.87	21.79	21.87	70712
3/4/2016	2:02 PM	21.8	21.804	21.79	21.7901	36799
3/4/2016	2:03 PM	21.81	21.82	21.7992	21.7992	31243
3/4/2016	2:04 PM	21.805	21.81	21.785	21.8	28229
3/4/2016	2:05 PM	21.81	21.8199	21.801	21.81	7983
3/4/2016	2:06 PM	21.8501	21.86	21.81	21.81	10661
3/4/2016	2:07 PM	21.895	21.91	21.85	21.85	31393
3/4/2016	2:08 PM	21.8562	21.89	21.85	21.8899	23677
3/4/2016	2:09 PM	21.81	21.85	21.8	21.85	20687
3/4/2016	2:10 PM	21.77	21.8062	21.76	21.8011	41366
3/4/2016	2:11 PM	21.75	21.77	21.73	21.76	21617
3/4/2016	2:12 PM	21.75	21.75	21.74	21.75	20498
3/4/2016	2:13 PM	21.7501	21.77	21.74	21.749	12706
3/4/2016	2:14 PM	21.74	21.75	21.73	21.75	67066
3/4/2016	2:15 PM	21.72	21.76	21.72	21.74	13958
3/4/2016	2:16 PM	21.73	21.73	21.715	21.73	30682
3/4/2016	2:17 PM	21.72	21.738	21.7136	21.73	9955
3/4/2016	2:18 PM	21.7201	21.73	21.68	21.72	56160
3/4/2016	2:19 PM	21.75	21.78	21.73	21.73	51119
3/4/2016	2:20 PM	21.67	21.77	21.66	21.76	59456
3/4/2016	2:21 PM	21.69	21.7	21.661	21.67	36470
3/4/2016	2:22 PM	21.65	21.69	21.65	21.69	71762
3/4/2016	2:23 PM	21.62	21.655	21.61	21.65	72230
3/4/2016	2:24 PM	21.63	21.63	21.6	21.62	39209
3/4/2016	2:25 PM	21.64	21.6462	21.63	21.6301	30400
3/4/2016	2:26 PM	21.61	21.64	21.58	21.64	60211
3/4/2016	2:27 PM	21.58	21.62	21.57	21.6001	70794
3/4/2016	2:28 PM	21.66	21.66	21.58	21.58	39602
3/4/2016	2:29 PM	21.69	21.71	21.65	21.66	58129
3/4/2016	2:30 PM	21.6293	21.7	21.62	21.69	21834
3/4/2016	2:31 PM	21.61	21.6299	21.6	21.62	32241
3/4/2016	2:32 PM	21.66	21.6601	21.61	21.61	27600
3/4/2016	2:33 PM	21.66	21.67	21.64	21.65	12019
3/4/2016	2:34 PM	21.67	21.675	21.64	21.66	7930
3/4/2016	2:35 PM	21.701	21.72	21.6665	21.67	16120
3/4/2016	2:36 PM	21.61	21.7	21.6	21.7	44482
3/4/2016	2:37 PM	21.58	21.63	21.56	21.61	56833
3/4/2016	2:38 PM	21.619	21.619	21.57	21.5741	31947
3/4/2016	2:39 PM	21.5601	21.6101	21.5601	21.61	27891
3/4/2016	2:40 PM	21.54	21.56	21.5307	21.56	70053
3/4/2016	2:41 PM	21.49	21.5485	21.49	21.5463	111295
3/4/2016	2:42 PM	21.41	21.495	21.41	21.49	202674
3/4/2016	2:43 PM	21.4266	21.44	21.4001	21.41	110938
3/4/2016	2:44 PM	21.49	21.49	21.42	21.421	49441
3/4/2016	2:45 PM	21.4702	21.51	21.47	21.49	154405
3/4/2016	2:46 PM	21.4099	21.47	21.401	21.47	76241
3/4/2016	2:47 PM	21.32	21.41	21.29	21.4	200297
3/4/2016	2:48 PM	21.38	21.395	21.33	21.33	83157
3/4/2016	2:49 PM	21.4019	21.4224	21.3879	21.3879	74528
3/4/2016	2:50 PM	21.44	21.45	21.4	21.41	46072
3/4/2016	2:51 PM	21.36	21.44	21.35	21.4301	73227
3/4/2016	2:52 PM	21.3699	21.38	21.35	21.37	74790
3/4/2016	2:53 PM	21.33	21.38	21.3013	21.36	70896
3/4/2016	2:54 PM	21.3	21.35	21.29	21.31	73208
3/4/2016	2:55 PM	21.22	21.3	21.21	21.3	167117
3/4/2016	2:56 PM	21.17	21.22	21.16	21.22	102064
3/4/2016	2:57 PM	21.24	21.245	21.1599	21.17	63620
3/4/2016	2:58 PM	21.27	21.28	21.23	21.23	44362
3/4/2016	2:59 PM	21.26	21.27	21.23	21.2601	43557
3/4/2016	3:00 PM	21.235	21.26	21.19	21.2566	68625
3/4/2016	3:01 PM	21.19	21.24	21.18	21.235	79122
3/4/2016	3:02 PM	21.2	21.21	21.18	21.19	97320
3/4/2016	3:03 PM	21.14	21.21	21.14	21.2	79205
3/4/2016	3:04 PM	21.1299	21.17	21.12	21.1361	92888
3/4/2016	3:05 PM	21.02	21.12	21.02	21.12	170454
3/4/2016	3:06 PM	21.08	21.11	21.04	21.04	110258
3/4/2016	3:07 PM	21.15	21.15	21.07	21.079	63489
3/4/2016	3:08 PM	21.1336	21.1664	21.1201	21.15	74760
3/4/2016	3:09 PM	21.14	21.15	21.07	21.15	60953
3/4/2016	3:10 PM	21.2389	21.25	21.1424	21.1424	122487
3/4/2016	3:11 PM	21.185	21.2401	21.1801	21.235	65945
3/4/2016	3:12 PM	21.14	21.21	21.1329	21.1899	85445
3/4/2016	3:13 PM	21.19	21.1999	21.141	21.15	211698
3/4/2016	3:14 PM	21.18	21.2	21.15	21.19	45157
3/4/2016	3:15 PM	21.2	21.24	21.16	21.18	74040
3/4/2016	3:16 PM	21.2298	21.2398	21.1842	21.2	41130
3/4/2016	3:17 PM	21.27	21.28	21.22	21.2201	56068
3/4/2016	3:18 PM	21.3001	21.31	21.26	21.27	89735
3/4/2016	3:19 PM	21.32	21.35	21.2901	21.305	147961
3/4/2016	3:20 PM	21.36	21.36	21.31	21.3201	57695
3/4/2016	3:21 PM	21.28	21.3601	21.2798	21.36	115540
3/4/2016	3:22 PM	21.2799	21.29	21.27	21.28	45161
3/4/2016	3:23 PM	21.2801	21.3	21.2777	21.28	58540
3/4/2016	3:24 PM	21.33	21.34	21.28	21.29	46179
3/4/2016	3:25 PM	21.33	21.34	21.3151	21.321	22550
3/4/2016	3:26 PM	21.35	21.4	21.3283	21.3283	95637
3/4/2016	3:27 PM	21.34	21.35	21.32	21.35	22114
3/4/2016	3:28 PM	21.29	21.3336	21.28	21.3336	42730
3/4/2016	3:29 PM	21.31	21.32	21.28	21.3	331408
3/4/2016	3:30 PM	21.28	21.311	21.28	21.311	50246
3/4/2016	3:31 PM	21.3	21.3	21.26	21.29	35700
3/4/2016	3:32 PM	21.31	21.32	21.2899	21.2961	13900
3/4/2016	3:33 PM	21.385	21.41	21.3061	21.31	74920
3/4/2016	3:34 PM	21.36	21.4	21.35	21.39	64425
3/4/2016	3:35 PM	21.3001	21.36	21.3	21.36	20210
3/4/2016	3:36 PM	21.3	21.32	21.24	21.31	101872
3/4/2016	3:37 PM	21.2501	21.29	21.24	21.29	47400
3/4/2016	3:38 PM	21.26	21.28	21.25	21.26	29696
3/4/2016	3:39 PM	21.291	21.3	21.24	21.25	28315
3/4/2016	3:40 PM	21.27	21.31	21.27	21.3	44397
3/4/2016	3:41 PM	21.3	21.31	21.26	21.26	30103
3/4/2016	3:42 PM	21.3842	21.3842	21.2899	21.3	76188
3/4/2016	3:43 PM	21.35	21.38	21.33	21.38	54208
3/4/2016	3:44 PM	21.29	21.36	21.29	21.35	56900
3/4/2016	3:45 PM	21.34	21.35	21.3	21.3	18455
3/4/2016	3:46 PM	21.31	21.35	21.3	21.33	18807
3/4/2016	3:47 PM	21.34	21.34	21.32	21.32	13527
3/4/2016	3:48 PM	21.34	21.37	21.32	21.34	49227
3/4/2016	3:49 PM	21.44	21.46	21.34	21.34	65963
3/4/2016	3:50 PM	21.38	21.45	21.38	21.445	49237
3/4/2016	3:51 PM	21.29	21.39	21.28	21.38	82493
3/4/2016	3:52 PM	21.32	21.3399	21.28	21.29	39453
3/4/2016	3:53 PM	21.31	21.32	21.3	21.31	95991
3/4/2016	3:54 PM	21.31	21.32	21.3	21.31	25406
3/4/2016	3:55 PM	21.34	21.34	21.3099	21.31	41227
3/4/2016	3:56 PM	21.35	21.4	21.33	21.33	89500
3/4/2016	3:57 PM	21.33	21.36	21.3	21.36	92491
3/4/2016	3:58 PM	21.26	21.34	21.26	21.33	79769
3/4/2016	3:59 PM	21.24	21.27	21.22	21.251	86621
3/4/2016	4:00 PM	21.26	21.28	21.19	21.25	271160
3/7/2016	9:31 AM	20.85	20.85	20.809	20.835	116608
3/7/2016	9:32 AM	20.9	20.9	20.84	20.85	106687
3/7/2016	9:33 AM	20.899	20.92	20.86	20.9	51357
3/7/2016	9:34 AM	20.8863	20.8989	20.8537	20.8989	50879
3/7/2016	9:35 AM	20.88	20.89	20.84	20.87	26534
3/7/2016	9:36 AM	20.99	21	20.8801	20.8801	85251
3/7/2016	9:37 AM	20.97	21.041	20.97	21	141550
3/7/2016	9:38 AM	21.03	21.03	20.96	20.96	35240
3/7/2016	9:39 AM	21.07	21.08	21.03	21.03	61794
3/7/2016	9:40 AM	21.13	21.1376	21.05	21.06	70063
3/7/2016	9:41 AM	21.15	21.1699	21.1239	21.1239	22414
3/7/2016	9:42 AM	21.14	21.17	21.1101	21.1562	57919
3/7/2016	9:43 AM	21.12	21.2	21.12	21.1403	81042
3/7/2016	9:44 AM	21.0766	21.13	21.07	21.12	63406
3/7/2016	9:45 AM	21.12	21.15	21.08	21.08	59500
3/7/2016	9:46 AM	21.13	21.13	21.11	21.1263	14198
3/7/2016	9:47 AM	21.19	21.2001	21.14	21.14	58167
3/7/2016	9:48 AM	21.18	21.19	21.15	21.18	54919
3/7/2016	9:49 AM	21.17	21.19	21.1501	21.18	43411
3/7/2016	9:50 AM	21.15	21.1839	21.14	21.17	36904
3/7/2016	9:51 AM	21.16	21.18	21.15	21.15	11193
3/7/2016	9:52 AM	21.06	21.15	21.05	21.15	35115
3/7/2016	9:53 AM	21.11	21.11	21.063	21.07	30508
3/7/2016	9:54 AM	21.0899	21.13	21.08	21.1	26545
3/7/2016	9:55 AM	21.06	21.1037	21.055	21.0901	7461
3/7/2016	9:56 AM	21.02	21.05	20.98	21.05	65206
3/7/2016	9:57 AM	20.98	21.04	20.98	21.01	37252
3/7/2016	9:58 AM	20.95	21	20.94	20.99	55891
3/7/2016	9:59 AM	21	21.04	20.9596	20.9599	55086
3/7/2016	10:00 AM	20.989	21.01	20.989	21	22158
3/7/2016	10:01 AM	20.94	20.98	20.94	20.98	22102
3/7/2016	10:02 AM	20.94	20.99	20.94	20.95	37010
3/7/2016	10:03 AM	20.9825	20.99	20.93	20.9459	50147
3/7/2016	10:04 AM	21.076	21.0799	20.93	20.98	77255
3/7/2016	10:05 AM	21.08	21.09	21.0237	21.07	49030
3/7/2016	10:06 AM	21.1187	21.13	21.071	21.08	80820
3/7/2016	10:07 AM	21.09	21.12	21.09	21.1195	40025
3/7/2016	10:08 AM	21.15	21.1503	21.1	21.1	85387
3/7/2016	10:09 AM	21.11	21.1499	21.0901	21.1499	45034
3/7/2016	10:10 AM	21.1	21.1478	21.08	21.12	44029
3/7/2016	10:11 AM	21.1039	21.12	21.08	21.11	35637
3/7/2016	10:12 AM	21.11	21.1599	21.09	21.12	42281
3/7/2016	10:13 AM	21.13	21.14	21.11	21.11	19699
3/7/2016	10:14 AM	21.02	21.12	21.01	21.12	118506
3/7/2016	10:15 AM	21.04	21.06	21.03	21.04	32254
3/7/2016	10:16 AM	21.16	21.1699	21.02	21.04	73272
3/7/2016	10:17 AM	21.14	21.169	21.11	21.16	52369
3/7/2016	10:18 AM	21.17	21.185	21.13	21.14	42672
3/7/2016	10:19 AM	21.18	21.19	21.16	21.18	55395
3/7/2016	10:20 AM	21.1792	21.2	21.17	21.19	81001
3/7/2016	10:21 AM	21.12	21.19	21.11	21.17	57425
3/7/2016	10:22 AM	21.1399	21.14	21.11	21.13	80876
3/7/2016	10:23 AM	21.11	21.15	21.091	21.13	75473
3/7/2016	10:24 AM	21.09	21.13	21.09	21.11	26138
3/7/2016	10:25 AM	21.13	21.145	21.08	21.09	91910
3/7/2016	10:26 AM	21.17	21.19	21.14	21.14	59259
3/7/2016	10:27 AM	21.1701	21.22	21.1701	21.1726	65870
3/7/2016	10:28 AM	21.12	21.175	21.08	21.175	89460
3/7/2016	10:29 AM	21.1	21.135	21.1	21.11	38700
3/7/2016	10:30 AM	21.13	21.13	21.1	21.1	16500
3/7/2016	10:31 AM	21.12	21.16	21.1025	21.16	15375
3/7/2016	10:32 AM	21.16	21.19	21.13	21.13	28440
3/7/2016	10:33 AM	21.15	21.18	21.13	21.16	77011
3/7/2016	10:34 AM	21.145	21.17	21.14	21.14	38500
3/7/2016	10:35 AM	21.21	21.2178	21.16	21.16	34648
3/7/2016	10:36 AM	21.28	21.28	21.21	21.21	69215
3/7/2016	10:37 AM	21.283	21.3	21.25	21.275	101017
3/7/2016	10:38 AM	21.32	21.32	21.27	21.28	30126
3/7/2016	10:39 AM	21.29	21.33	21.29	21.33	71164
3/7/2016	10:40 AM	21.31	21.34	21.2895	21.3	90326
3/7/2016	10:41 AM	21.36	21.36	21.31	21.32	36590
3/7/2016	10:42 AM	21.29	21.37	21.29	21.37	112519
3/7/2016	10:43 AM	21.279	21.32	21.27	21.29	85201
3/7/2016	10:44 AM	21.25	21.3	21.25	21.2701	71027
3/7/2016	10:45 AM	21.25	21.27	21.23	21.24	44575
3/7/2016	10:46 AM	21.25	21.26	21.23	21.2499	30633
3/7/2016	10:47 AM	21.2089	21.25	21.2059	21.24	27109
3/7/2016	10:48 AM	21.19	21.239	21.18	21.2	38660
3/7/2016	10:49 AM	21.22	21.23	21.18	21.19	16398
3/7/2016	10:50 AM	21.15	21.2132	21.15	21.21	37924
3/7/2016	10:51 AM	21.151	21.17	21.13	21.14	35673
3/7/2016	10:52 AM	21.19	21.2	21.17	21.186	21144
3/7/2016	10:53 AM	21.1861	21.22	21.17	21.19	57741
3/7/2016	10:54 AM	21.1315	21.1865	21.1315	21.1865	16116
3/7/2016	10:55 AM	21.19	21.19	21.1101	21.13	140051
3/7/2016	10:56 AM	21.24	21.249	21.181	21.19	47597
3/7/2016	10:57 AM	21.2	21.2461	21.1936	21.23	21442
3/7/2016	10:58 AM	21.1638	21.215	21.131	21.2	64338
3/7/2016	10:59 AM	21.16	21.19	21.14	21.17	32598
3/7/2016	11:00 AM	21.17	21.2	21.17	21.18	18876
3/7/2016	11:01 AM	21.24	21.24	21.18	21.18	17010
3/7/2016	11:02 AM	21.22	21.27	21.21	21.2341	32717
3/7/2016	11:03 AM	21.21	21.21	21.19	21.21	20531
3/7/2016	11:04 AM	21.1972	21.21	21.16	21.21	22696
3/7/2016	11:05 AM	21.19	21.2001	21.18	21.19	21021
3/7/2016	11:06 AM	21.18	21.19	21.15	21.19	40310
3/7/2016	11:07 AM	21.23	21.23	21.18	21.1815	19407
3/7/2016	11:08 AM	21.2	21.24	21.2	21.23	34116
3/7/2016	11:09 AM	21.202	21.235	21.18	21.2	18685
3/7/2016	11:10 AM	21.2601	21.2601	21.2075	21.21	49921
3/7/2016	11:11 AM	21.33	21.33	21.26	21.27	41685
3/7/2016	11:12 AM	21.28	21.34	21.28	21.33	32466
3/7/2016	11:13 AM	21.3	21.31	21.2762	21.3	14720
3/7/2016	11:14 AM	21.3	21.3176	21.2739	21.299	30339
3/7/2016	11:15 AM	21.33	21.33	21.2989	21.3	9648
3/7/2016	11:16 AM	21.25	21.3308	21.24	21.3308	37639
3/7/2016	11:17 AM	21.21	21.24	21.19	21.24	40630
3/7/2016	11:18 AM	21.2394	21.24	21.2	21.2101	19701
3/7/2016	11:19 AM	21.24	21.26	21.24	21.24	21108
3/7/2016	11:20 AM	21.24	21.255	21.21	21.24	8628
3/7/2016	11:21 AM	21.26	21.27	21.24	21.24	12966
3/7/2016	11:22 AM	21.27	21.29	21.26	21.26	29611
3/7/2016	11:23 AM	21.33	21.33	21.25	21.27	22625
3/7/2016	11:24 AM	21.36	21.39	21.34	21.34	90957
3/7/2016	11:25 AM	21.3001	21.37	21.3	21.365	20492
3/7/2016	11:26 AM	21.3399	21.36	21.31	21.31	21098
3/7/2016	11:27 AM	21.3	21.34	21.3	21.33	35857
3/7/2016	11:28 AM	21.3	21.33	21.3	21.32	10503
3/7/2016	11:29 AM	21.33	21.33	21.3	21.3	19144
3/7/2016	11:30 AM	21.26	21.32	21.26	21.32	33042
3/7/2016	11:31 AM	21.33	21.34	21.26	21.26	28884
3/7/2016	11:32 AM	21.31	21.33	21.3	21.3276	26275
3/7/2016	11:33 AM	21.35	21.3699	21.31	21.31	18139
3/7/2016	11:34 AM	21.325	21.35	21.31	21.35	40582
3/7/2016	11:35 AM	21.34	21.36	21.31	21.32	97597
3/7/2016	11:36 AM	21.385	21.41	21.34	21.34	130857
3/7/2016	11:37 AM	21.4324	21.44	21.3811	21.3811	75011
3/7/2016	11:38 AM	21.48	21.48	21.42	21.4399	139178
3/7/2016	11:39 AM	21.5	21.515	21.47	21.4757	127197
3/7/2016	11:40 AM	21.5	21.501	21.48	21.49	161300
3/7/2016	11:41 AM	21.48	21.505	21.48	21.5	37771
3/7/2016	11:42 AM	21.5198	21.53	21.48	21.48	22306
3/7/2016	11:43 AM	21.54	21.54	21.51	21.5199	26314
3/7/2016	11:44 AM	21.57	21.57	21.5365	21.54	94270
3/7/2016	11:45 AM	21.545	21.58	21.545	21.57	40438
3/7/2016	11:46 AM	21.58	21.6	21.545	21.55	46842
3/7/2016	11:47 AM	21.56	21.58	21.5401	21.58	69246
3/7/2016	11:48 AM	21.51	21.54	21.51	21.54	25690
3/7/2016	11:49 AM	21.52	21.53	21.5	21.51	32330
3/7/2016	11:50 AM	21.52	21.55	21.5199	21.52	16633
3/7/2016	11:51 AM	21.52	21.525	21.5	21.52	21465
3/7/2016	11:52 AM	21.54	21.54	21.5033	21.51	9012
3/7/2016	11:53 AM	21.51	21.56	21.5	21.5401	56352
3/7/2016	11:54 AM	21.53	21.53	21.5	21.51	30612
3/7/2016	11:55 AM	21.55	21.55	21.52	21.526	16306
3/7/2016	11:56 AM	21.51	21.57	21.51	21.56	16220
3/7/2016	11:57 AM	21.462	21.51	21.462	21.51	11472
3/7/2016	11:58 AM	21.46	21.47	21.45	21.46	54277
3/7/2016	11:59 AM	21.4801	21.4801	21.47	21.47	4451
3/7/2016	12:00 PM	21.499	21.5	21.48	21.48	29857
3/7/2016	12:01 PM	21.5	21.51	21.4806	21.4999	22875
3/7/2016	12:02 PM	21.49	21.4999	21.48	21.4999	20712
3/7/2016	12:03 PM	21.51	21.53	21.49	21.4905	26288
3/7/2016	12:04 PM	21.47	21.5	21.47	21.5	14993
3/7/2016	12:05 PM	21.49	21.49	21.47	21.47	35317
3/7/2016	12:06 PM	21.45	21.48	21.44	21.48	79102
3/7/2016	12:07 PM	21.47	21.47	21.4501	21.4575	13320
3/7/2016	12:08 PM	21.48	21.4876	21.47	21.47	58069
3/7/2016	12:09 PM	21.5	21.51	21.47	21.47	24240
3/7/2016	12:10 PM	21.5	21.51	21.49	21.4995	53534
3/7/2016	12:11 PM	21.5	21.51	21.49	21.5	76459
3/7/2016	12:12 PM	21.45	21.52	21.45	21.49	71111
3/7/2016	12:13 PM	21.38	21.45	21.37	21.45	56739
3/7/2016	12:14 PM	21.39	21.4	21.37	21.38	44800
3/7/2016	12:15 PM	21.42	21.42	21.39	21.39	14113
3/7/2016	12:16 PM	21.41	21.43	21.41	21.4264	4350
3/7/2016	12:17 PM	21.38	21.41	21.38	21.41	9000
3/7/2016	12:18 PM	21.41	21.42	21.389	21.39	34269
3/7/2016	12:19 PM	21.39	21.42	21.39	21.41	10900
3/7/2016	12:20 PM	21.4	21.41	21.39	21.39	5201
3/7/2016	12:21 PM	21.4373	21.44	21.4	21.4	21193
3/7/2016	12:22 PM	21.43	21.46	21.43	21.44	28560
3/7/2016	12:23 PM	21.4	21.43	21.3999	21.43	28338
3/7/2016	12:24 PM	21.39	21.41	21.39	21.41	6532
3/7/2016	12:25 PM	21.4	21.41	21.39	21.4	9700
3/7/2016	12:26 PM	21.4	21.42	21.395	21.4	7468
3/7/2016	12:27 PM	21.439	21.439	21.41	21.41	11200
3/7/2016	12:28 PM	21.46	21.46	21.43	21.43	22725
3/7/2016	12:29 PM	21.47	21.47	21.456	21.4601	23442
3/7/2016	12:30 PM	21.4685	21.48	21.45	21.47	13252
3/7/2016	12:31 PM	21.48	21.49	21.47	21.47	17954
3/7/2016	12:32 PM	21.5	21.5	21.48	21.5	21784
3/7/2016	12:33 PM	21.49	21.4999	21.48	21.4964	10500
3/7/2016	12:34 PM	21.49	21.494	21.47	21.494	54889
3/7/2016	12:35 PM	21.525	21.5299	21.49	21.49	17950
3/7/2016	12:36 PM	21.53	21.54	21.52	21.53	26395
3/7/2016	12:37 PM	21.54	21.54	21.5101	21.53	20756
3/7/2016	12:38 PM	21.5076	21.5399	21.5	21.5399	19310
3/7/2016	12:39 PM	21.49	21.5	21.49	21.5	11400
3/7/2016	12:40 PM	21.48	21.49	21.48	21.481	14145
3/7/2016	12:41 PM	21.51	21.52	21.48	21.48	6524
3/7/2016	12:42 PM	21.53	21.534	21.52	21.52	15259
3/7/2016	12:43 PM	21.5488	21.55	21.52	21.53	11795
3/7/2016	12:44 PM	21.52	21.54	21.51	21.54	7200
3/7/2016	12:45 PM	21.57	21.57	21.53	21.53	20929
3/7/2016	12:46 PM	21.54	21.58	21.54	21.565	29001
3/7/2016	12:47 PM	21.54	21.559	21.531	21.54	15420
3/7/2016	12:48 PM	21.49	21.55	21.49	21.55	21489
3/7/2016	12:49 PM	21.481	21.505	21.48	21.49	32748
3/7/2016	12:50 PM	21.4899	21.49	21.48	21.4864	16396
3/7/2016	12:51 PM	21.5	21.51	21.5	21.5	32400
3/7/2016	12:52 PM	21.5	21.51	21.49	21.4963	5388
3/7/2016	12:53 PM	21.51	21.51	21.488	21.5	8871
3/7/2016	12:54 PM	21.51	21.51	21.5	21.5	2300
3/7/2016	12:55 PM	21.54	21.54	21.52	21.52	7950
3/7/2016	12:56 PM	21.54	21.54	21.535	21.535	36500
3/7/2016	12:57 PM	21.53	21.54	21.5225	21.53	13020
3/7/2016	12:58 PM	21.5299	21.54	21.52	21.53	4550
3/7/2016	12:59 PM	21.55	21.56	21.53	21.53	23640
3/7/2016	1:00 PM	21.5499	21.56	21.53	21.56	19616
3/7/2016	1:01 PM	21.56	21.5715	21.545	21.545	96095
3/7/2016	1:02 PM	21.58	21.58	21.55	21.56	41453
3/7/2016	1:03 PM	21.56	21.58	21.56	21.58	13779
3/7/2016	1:04 PM	21.5728	21.6	21.5629	21.57	75651
3/7/2016	1:05 PM	21.6018	21.62	21.5732	21.5735	60291
3/7/2016	1:06 PM	21.6	21.62	21.6	21.61	38717
3/7/2016	1:07 PM	21.607	21.62	21.59	21.6	42162
3/7/2016	1:08 PM	21.63	21.646	21.61	21.61	17263
3/7/2016	1:09 PM	21.64	21.66	21.63	21.63	31783
3/7/2016	1:10 PM	21.66	21.66	21.64	21.643	19775
3/7/2016	1:11 PM	21.67	21.68	21.6599	21.66	6880
3/7/2016	1:12 PM	21.67	21.68	21.67	21.68	51807
3/7/2016	1:13 PM	21.62	21.67	21.62	21.663	48277
3/7/2016	1:14 PM	21.629	21.6305	21.6101	21.6101	24576
3/7/2016	1:15 PM	21.6101	21.63	21.61	21.62	13778
3/7/2016	1:16 PM	21.58	21.63	21.58	21.62	18947
3/7/2016	1:17 PM	21.58	21.6099	21.57	21.586	40043
3/7/2016	1:18 PM	21.57	21.59	21.57	21.58	5709
3/7/2016	1:19 PM	21.5319	21.57	21.52	21.57	40484
3/7/2016	1:20 PM	21.57	21.57	21.53	21.53	10347
3/7/2016	1:21 PM	21.53	21.57	21.53	21.57	7150
3/7/2016	1:22 PM	21.47	21.52	21.47	21.52	39977
3/7/2016	1:23 PM	21.43	21.47	21.42	21.47	86442
3/7/2016	1:24 PM	21.4399	21.44	21.421	21.4324	20370
3/7/2016	1:25 PM	21.48	21.48	21.43	21.43	20568
3/7/2016	1:26 PM	21.4999	21.51	21.4775	21.486	40700
3/7/2016	1:27 PM	21.5201	21.5201	21.5	21.5	10346
3/7/2016	1:28 PM	21.49	21.52	21.48	21.52	40195
3/7/2016	1:29 PM	21.48	21.49	21.4601	21.49	58314
3/7/2016	1:30 PM	21.44	21.49	21.43	21.485	13253
3/7/2016	1:31 PM	21.4	21.4539	21.392	21.44	37490
3/7/2016	1:32 PM	21.3801	21.41	21.3801	21.4	33837
3/7/2016	1:33 PM	21.363	21.39	21.34	21.38	84360
3/7/2016	1:34 PM	21.3114	21.3699	21.31	21.3699	38324
3/7/2016	1:35 PM	21.33	21.339	21.3001	21.3199	65142
3/7/2016	1:36 PM	21.32	21.34	21.31	21.33	8744
3/7/2016	1:37 PM	21.33	21.33	21.32	21.33	15878
3/7/2016	1:38 PM	21.3311	21.3311	21.32	21.32	18198
3/7/2016	1:39 PM	21.38	21.38	21.33	21.33	44739
3/7/2016	1:40 PM	21.37	21.39	21.35	21.37	27828
3/7/2016	1:41 PM	21.35	21.38	21.34	21.37	54154
3/7/2016	1:42 PM	21.36	21.37	21.35	21.3536	11027
3/7/2016	1:43 PM	21.3899	21.3899	21.365	21.37	7600
3/7/2016	1:44 PM	21.4199	21.42	21.38	21.39	63038
3/7/2016	1:45 PM	21.42	21.429	21.41	21.42	39763
3/7/2016	1:46 PM	21.41	21.4264	21.41	21.42	15480
3/7/2016	1:47 PM	21.41	21.43	21.4099	21.41	57535
3/7/2016	1:48 PM	21.4301	21.44	21.4	21.41	33102
3/7/2016	1:49 PM	21.4	21.44	21.39	21.44	109040
3/7/2016	1:50 PM	21.42	21.42	21.4	21.4	23481
3/7/2016	1:51 PM	21.43	21.445	21.42	21.42	49856
3/7/2016	1:52 PM	21.46	21.465	21.43	21.43	62752
3/7/2016	1:53 PM	21.5	21.5	21.46	21.46	58386
3/7/2016	1:54 PM	21.49	21.5	21.48	21.5	23564
3/7/2016	1:55 PM	21.45	21.5	21.45	21.5	54500
3/7/2016	1:56 PM	21.43	21.4638	21.41	21.46	45294
3/7/2016	1:57 PM	21.43	21.449	21.42	21.42	11100
3/7/2016	1:58 PM	21.41	21.43	21.39	21.43	19515
3/7/2016	1:59 PM	21.44	21.44	21.41	21.41	25248
3/7/2016	2:00 PM	21.3801	21.4401	21.38	21.4401	18676
3/7/2016	2:01 PM	21.39	21.4	21.39	21.39	13500
3/7/2016	2:02 PM	21.45	21.45	21.42	21.4301	30917
3/7/2016	2:03 PM	21.49	21.5	21.45	21.45	51663
3/7/2016	2:04 PM	21.42	21.5099	21.42	21.5	49490
3/7/2016	2:05 PM	21.37	21.42	21.36	21.42	29266
3/7/2016	2:06 PM	21.389	21.4	21.341	21.36	43647
3/7/2016	2:07 PM	21.42	21.43	21.38	21.385	50550
3/7/2016	2:08 PM	21.39	21.4164	21.39	21.41	16700
3/7/2016	2:09 PM	21.4	21.4	21.39	21.4	19800
3/7/2016	2:10 PM	21.38	21.43	21.38	21.4	19392
3/7/2016	2:11 PM	21.41	21.41	21.37	21.3899	44527
3/7/2016	2:12 PM	21.45	21.45	21.4	21.41	36338
3/7/2016	2:13 PM	21.41	21.45	21.4	21.445	44650
3/7/2016	2:14 PM	21.4	21.41	21.38	21.39	20589
3/7/2016	2:15 PM	21.4	21.4362	21.4	21.4	9400
3/7/2016	2:16 PM	21.36	21.41	21.35	21.4	43573
3/7/2016	2:17 PM	21.34	21.369	21.32	21.369	47732
3/7/2016	2:18 PM	21.33	21.35	21.32	21.33	33425
3/7/2016	2:19 PM	21.29	21.32	21.29	21.32	70698
3/7/2016	2:20 PM	21.2501	21.3025	21.25	21.2886	40193
3/7/2016	2:21 PM	21.27	21.27	21.22	21.251	87534
3/7/2016	2:22 PM	21.32	21.32	21.28	21.28	56236
3/7/2016	2:23 PM	21.31	21.344	21.31	21.3214	22500
3/7/2016	2:24 PM	21.3	21.3194	21.3	21.31	23812
3/7/2016	2:25 PM	21.26	21.31	21.25	21.31	30818
3/7/2016	2:26 PM	21.19	21.265	21.181	21.25	105637
3/7/2016	2:27 PM	21.22	21.23	21.175	21.1886	45209
3/7/2016	2:28 PM	21.25	21.26	21.2101	21.22	48017
3/7/2016	2:29 PM	21.2301	21.2751	21.23	21.2601	51704
3/7/2016	2:30 PM	21.19	21.24	21.18	21.2301	36560
3/7/2016	2:31 PM	21.18	21.2	21.17	21.181	57871
3/7/2016	2:32 PM	21.2099	21.2099	21.17	21.17	46944
3/7/2016	2:33 PM	21.099	21.21	21.07	21.21	199626
3/7/2016	2:34 PM	21.13	21.13	21.095	21.1	57782
3/7/2016	2:35 PM	21.0474	21.15	21.03	21.13	114085
3/7/2016	2:36 PM	21.0263	21.04	21	21.04	141528
3/7/2016	2:37 PM	20.961	21.05	20.96	21.03	86120
3/7/2016	2:38 PM	20.95	20.97	20.911	20.97	177571
3/7/2016	2:39 PM	20.9564	20.99	20.93	20.93	27478
3/7/2016	2:40 PM	20.97	20.98	20.952	20.955	59226
3/7/2016	2:41 PM	20.95	20.96	20.95	20.96	6500
3/7/2016	2:42 PM	20.9639	20.97	20.936	20.9439	89278
3/7/2016	2:43 PM	20.94	20.969	20.89	20.969	114149
3/7/2016	2:44 PM	20.91	20.93	20.9	20.93	33400
3/7/2016	2:45 PM	20.93	20.93	20.9	20.91	65695
3/7/2016	2:46 PM	20.97	21.0198	20.92	20.925	110790
3/7/2016	2:47 PM	20.99	20.99	20.94	20.96	83600
3/7/2016	2:48 PM	20.97	20.99	20.9401	20.99	92978
3/7/2016	2:49 PM	21.02	21.02	20.97	20.97	93382
3/7/2016	2:50 PM	20.969	21.025	20.9676	21.025	78602
3/7/2016	2:51 PM	20.9799	20.9799	20.94	20.9699	60990
3/7/2016	2:52 PM	20.9899	20.9899	20.96	20.98	32564
3/7/2016	2:53 PM	20.99	21.02	20.99	20.99	29918
3/7/2016	2:54 PM	20.97	21.01	20.97	21	84176
3/7/2016	2:55 PM	20.99	21	20.95	20.97	49263
3/7/2016	2:56 PM	21.01	21.015	20.979	20.9899	23133
3/7/2016	2:57 PM	21.0059	21.01	20.99	21.01	8300
3/7/2016	2:58 PM	21.05	21.05	21	21.0078	15700
3/7/2016	2:59 PM	21.0499	21.061	21.03	21.04	58454
3/7/2016	3:00 PM	21	21.05	21	21.05	24876
3/7/2016	3:01 PM	20.9699	20.9901	20.96	20.99	50510
3/7/2016	3:02 PM	20.945	20.98	20.945	20.9699	17366
3/7/2016	3:03 PM	20.84	20.955	20.84	20.945	95699
3/7/2016	3:04 PM	20.8389	20.87	20.83	20.848	102907
3/7/2016	3:05 PM	20.7611	20.8316	20.76	20.8311	106400
3/7/2016	3:06 PM	20.759	20.7761	20.74	20.76	134169
3/7/2016	3:07 PM	20.8	20.8	20.7599	20.7599	94281
3/7/2016	3:08 PM	20.84	20.845	20.7774	20.7936	56105
3/7/2016	3:09 PM	20.89	20.9	20.85	20.85	69468
3/7/2016	3:10 PM	20.94	20.9499	20.89	20.89	66882
3/7/2016	3:11 PM	21.009	21.0161	20.93	20.94	138876
3/7/2016	3:12 PM	20.98	21.041	20.9701	21.01	65287
3/7/2016	3:13 PM	20.98	21	20.9749	20.975	52518
3/7/2016	3:14 PM	21.02	21.03	20.98	20.98	144468
3/7/2016	3:15 PM	21.0389	21.04	21.01	21.0139	62050
3/7/2016	3:16 PM	21.08	21.11	21.0361	21.0361	108341
3/7/2016	3:17 PM	21.11	21.14	21.07	21.08	77426
3/7/2016	3:18 PM	21.13	21.16	21.12	21.12	61024
3/7/2016	3:19 PM	21.08	21.1389	21.06	21.1389	85461
3/7/2016	3:20 PM	21.17	21.17	21.0838	21.0838	44407
3/7/2016	3:21 PM	21.13	21.17	21.1028	21.17	44701
3/7/2016	3:22 PM	21.09	21.136	21.09	21.13	33480
3/7/2016	3:23 PM	21.03	21.1	21.03	21.09	68910
3/7/2016	3:24 PM	21.1	21.11	21.04	21.04	19782
3/7/2016	3:25 PM	21.17	21.18	21.1049	21.11	45695
3/7/2016	3:26 PM	21.18	21.2	21.15	21.17	130976
3/7/2016	3:27 PM	21.19	21.19	21.17	21.1827	19081
3/7/2016	3:28 PM	21.2	21.24	21.2	21.2	39797
3/7/2016	3:29 PM	21.17	21.2101	21.15	21.2099	54450
3/7/2016	3:30 PM	21.18	21.19	21.17	21.17	46683
3/7/2016	3:31 PM	21.18	21.2	21.16	21.19	61993
3/7/2016	3:32 PM	21.22	21.22	21.17	21.19	34281
3/7/2016	3:33 PM	21.3	21.3	21.2	21.21	113304
3/7/2016	3:34 PM	21.22	21.31	21.22	21.3	106272
3/7/2016	3:35 PM	21.24	21.25	21.2	21.2201	55944
3/7/2016	3:36 PM	21.27	21.2776	21.2239	21.24	85275
3/7/2016	3:37 PM	21.29	21.31	21.27	21.27	53632
3/7/2016	3:38 PM	21.3248	21.36	21.3	21.3	51619
3/7/2016	3:39 PM	21.29	21.33	21.29	21.33	27312
3/7/2016	3:40 PM	21.31	21.32	21.2634	21.29	63025
3/7/2016	3:41 PM	21.361	21.361	21.3	21.31	33985
3/7/2016	3:42 PM	21.2937	21.361	21.2933	21.361	42894
3/7/2016	3:43 PM	21.26	21.31	21.25	21.3	43492
3/7/2016	3:44 PM	21.25	21.267	21.23	21.255	29914
3/7/2016	3:45 PM	21.24	21.27	21.22	21.25	52253
3/7/2016	3:46 PM	21.27	21.29	21.24	21.24	25775
3/7/2016	3:47 PM	21.1732	21.26	21.1732	21.26	43790
3/7/2016	3:48 PM	21.16	21.19	21.121	21.18	108701
3/7/2016	3:49 PM	21.18	21.18	21.16	21.16	17659
3/7/2016	3:50 PM	21.16	21.17	21.1	21.17	81826
3/7/2016	3:51 PM	21.226	21.26	21.17	21.17	112737
3/7/2016	3:52 PM	21.23	21.24	21.205	21.23	70429
3/7/2016	3:53 PM	21.18	21.23	21.18	21.23	61497
3/7/2016	3:54 PM	21.177	21.19	21.155	21.18	43639
3/7/2016	3:55 PM	21.185	21.2	21.14	21.175	51341
3/7/2016	3:56 PM	21.16	21.2	21.16	21.19	35818
3/7/2016	3:57 PM	21.1001	21.16	21.09	21.16	82044
3/7/2016	3:58 PM	21.13	21.1437	21.1	21.11	55048
3/7/2016	3:59 PM	21.165	21.19	21.14	21.14	109590
3/7/2016	4:00 PM	21.18	21.2	21.15	21.17	251920
3/8/2016	9:31 AM	20.7	20.83	20.6989	20.76	159411
3/8/2016	9:32 AM	20.694	20.73	20.68	20.7	107524
3/8/2016	9:33 AM	20.67	20.71	20.66	20.691	94371
3/8/2016	9:34 AM	20.629	20.69	20.61	20.68	187217
3/8/2016	9:35 AM	20.695	20.7111	20.61	20.64	102394
3/8/2016	9:36 AM	20.7024	20.74	20.69	20.69	128556
3/8/2016	9:37 AM	20.8	20.8101	20.67	20.71	93276
3/8/2016	9:38 AM	20.81	20.84	20.78	20.791	172162
3/8/2016	9:39 AM	20.8	20.803	20.76	20.8	79409
3/8/2016	9:40 AM	20.7	20.79	20.6999	20.79	30377
3/8/2016	9:41 AM	20.71	20.75	20.65	20.7	97154
3/8/2016	9:42 AM	20.68	20.71	20.67	20.68	78054
3/8/2016	9:43 AM	20.65	20.69	20.63	20.68	79111
3/8/2016	9:44 AM	20.69	20.72	20.63	20.64	92877
3/8/2016	9:45 AM	20.61	20.7	20.61	20.69	115825
3/8/2016	9:46 AM	20.63	20.67	20.599	20.6099	67055
3/8/2016	9:47 AM	20.7	20.7	20.63	20.63	133265
3/8/2016	9:48 AM	20.74	20.74	20.69	20.7	109112
3/8/2016	9:49 AM	20.75	20.78	20.7278	20.75	65625
3/8/2016	9:50 AM	20.69	20.76	20.685	20.74	105015
3/8/2016	9:51 AM	20.6899	20.732	20.68	20.6901	78469
3/8/2016	9:52 AM	20.77	20.79	20.69	20.69	94437
3/8/2016	9:53 AM	20.67	20.76	20.65	20.76	68702
3/8/2016	9:54 AM	20.69	20.72	20.67	20.6899	26745
3/8/2016	9:55 AM	20.68	20.75	20.68	20.69	111129
3/8/2016	9:56 AM	20.63	20.69	20.6	20.68	106863
3/8/2016	9:57 AM	20.62	20.64	20.61	20.63	31052
3/8/2016	9:58 AM	20.68	20.6926	20.618	20.62	32328
3/8/2016	9:59 AM	20.58	20.68	20.58	20.67	112493
3/8/2016	10:00 AM	20.59	20.62	20.57	20.59	163493
3/8/2016	10:01 AM	20.5915	20.61	20.5776	20.58	148527
3/8/2016	10:02 AM	20.58	20.6	20.57	20.5801	46250
3/8/2016	10:03 AM	20.61	20.61	20.57	20.59	65895
3/8/2016	10:04 AM	20.58	20.62	20.5736	20.62	21766
3/8/2016	10:05 AM	20.68	20.72	20.58	20.58	131228
3/8/2016	10:06 AM	20.71	20.72	20.65	20.681	106143
3/8/2016	10:07 AM	20.67	20.7142	20.6576	20.7142	45002
3/8/2016	10:08 AM	20.66	20.6636	20.63	20.65	32335
3/8/2016	10:09 AM	20.6	20.66	20.58	20.651	44380
3/8/2016	10:10 AM	20.55	20.6	20.55	20.59	61052
3/8/2016	10:11 AM	20.56	20.59	20.5499	20.5499	35745
3/8/2016	10:12 AM	20.5699	20.59	20.55	20.55	48776
3/8/2016	10:13 AM	20.5907	20.5907	20.54	20.58	93703
3/8/2016	10:14 AM	20.55	20.61	20.55	20.598	57747
3/8/2016	10:15 AM	20.5301	20.6	20.53	20.55	34469
3/8/2016	10:16 AM	20.58	20.6	20.525	20.53	25851
3/8/2016	10:17 AM	20.531	20.59	20.53	20.585	62303
3/8/2016	10:18 AM	20.55	20.555	20.51	20.531	35500
3/8/2016	10:19 AM	20.54	20.55	20.5	20.55	58008
3/8/2016	10:20 AM	20.51	20.5499	20.51	20.54	39095
3/8/2016	10:21 AM	20.61	20.65	20.49	20.5	137033
3/8/2016	10:22 AM	20.59	20.61	20.58	20.6	44627
3/8/2016	10:23 AM	20.58	20.59	20.5399	20.59	57637
3/8/2016	10:24 AM	20.57	20.5975	20.57	20.57	19191
3/8/2016	10:25 AM	20.56	20.6018	20.56	20.58	41075
3/8/2016	10:26 AM	20.53	20.55	20.52	20.55	46417
3/8/2016	10:27 AM	20.5289	20.54	20.49	20.53	30042
3/8/2016	10:28 AM	20.53	20.535	20.51	20.515	27720
3/8/2016	10:29 AM	20.48	20.53	20.47	20.53	132787
3/8/2016	10:30 AM	20.47	20.49	20.4663	20.48	74491
3/8/2016	10:31 AM	20.44	20.47	20.39	20.47	252325
3/8/2016	10:32 AM	20.4301	20.49	20.4163	20.45	79115
3/8/2016	10:33 AM	20.45	20.46	20.4399	20.44	29650
3/8/2016	10:34 AM	20.4799	20.48	20.45	20.46	106509
3/8/2016	10:35 AM	20.48	20.485	20.46	20.4799	20889
3/8/2016	10:36 AM	20.47	20.48	20.4664	20.4798	10000
3/8/2016	10:37 AM	20.58	20.58	20.42	20.46	167083
3/8/2016	10:38 AM	20.54	20.58	20.53	20.57	108352
3/8/2016	10:39 AM	20.51	20.54	20.5	20.5329	40300
3/8/2016	10:40 AM	20.54	20.55	20.51	20.52	40473
3/8/2016	10:41 AM	20.4986	20.54	20.48	20.53	36332
3/8/2016	10:42 AM	20.44	20.49	20.42	20.49	73152
3/8/2016	10:43 AM	20.4736	20.5	20.4401	20.45	35759
3/8/2016	10:44 AM	20.4501	20.48	20.4399	20.48	19960
3/8/2016	10:45 AM	20.41	20.46	20.3935	20.45	34901
3/8/2016	10:46 AM	20.405	20.42	20.39	20.41	96810
3/8/2016	10:47 AM	20.4136	20.43	20.395	20.4	27308
3/8/2016	10:48 AM	20.42	20.4475	20.4136	20.4136	38605
3/8/2016	10:49 AM	20.43	20.45	20.41	20.43	59047
3/8/2016	10:50 AM	20.44	20.47	20.42	20.43	56226
3/8/2016	10:51 AM	20.45	20.45	20.4	20.43	56682
3/8/2016	10:52 AM	20.475	20.4885	20.4536	20.4536	85900
3/8/2016	10:53 AM	20.46	20.48	20.45	20.47	24928
3/8/2016	10:54 AM	20.5	20.5	20.4564	20.4564	30234
3/8/2016	10:55 AM	20.45	20.49	20.44	20.49	29600
3/8/2016	10:56 AM	20.43	20.46	20.43	20.457	20271
3/8/2016	10:57 AM	20.42	20.43	20.41	20.42	28864
3/8/2016	10:58 AM	20.43	20.47	20.4201	20.43	36960
3/8/2016	10:59 AM	20.4	20.43	20.4	20.43	23620
3/8/2016	11:00 AM	20.46	20.46	20.38	20.41	91530
3/8/2016	11:01 AM	20.52	20.52	20.4414	20.46	115734
3/8/2016	11:02 AM	20.5599	20.56	20.504	20.5133	88034
3/8/2016	11:03 AM	20.63	20.64	20.56	20.56	152212
3/8/2016	11:04 AM	20.66	20.67	20.6	20.62	109863
3/8/2016	11:05 AM	20.7424	20.76	20.67	20.67	181968
3/8/2016	11:06 AM	20.76	20.77	20.7008	20.74	110940
3/8/2016	11:07 AM	20.71	20.77	20.68	20.7645	112832
3/8/2016	11:08 AM	20.78	20.78	20.703	20.71	96206
3/8/2016	11:09 AM	20.78	20.804	20.76	20.7807	47581
3/8/2016	11:10 AM	20.759	20.7864	20.746	20.78	37911
3/8/2016	11:11 AM	20.696	20.77	20.696	20.76	28100
3/8/2016	11:12 AM	20.69	20.72	20.68	20.69	26675
3/8/2016	11:13 AM	20.66	20.7154	20.65	20.7	40379
3/8/2016	11:14 AM	20.62	20.66	20.54	20.66	94185
3/8/2016	11:15 AM	20.57	20.63	20.57	20.62	14446
3/8/2016	11:16 AM	20.63	20.63	20.55	20.58	36380
3/8/2016	11:17 AM	20.694	20.7	20.63	20.63	48200
3/8/2016	11:18 AM	20.73	20.73	20.7	20.706	21600
3/8/2016	11:19 AM	20.69	20.73	20.6801	20.73	18974
3/8/2016	11:20 AM	20.65	20.7	20.63	20.7	40627
3/8/2016	11:21 AM	20.64	20.68	20.6062	20.6449	39400
3/8/2016	11:22 AM	20.63	20.66	20.62	20.65	33967
3/8/2016	11:23 AM	20.63	20.65	20.62	20.63	13192
3/8/2016	11:24 AM	20.56	20.63	20.56	20.63	39349
3/8/2016	11:25 AM	20.59	20.6	20.56	20.56	26403
3/8/2016	11:26 AM	20.66	20.6664	20.62	20.62	23325
3/8/2016	11:27 AM	20.69	20.71	20.66	20.67	52567
3/8/2016	11:28 AM	20.73	20.77	20.6964	20.6964	81636
3/8/2016	11:29 AM	20.74	20.76	20.73	20.73	24534
3/8/2016	11:30 AM	20.6799	20.74	20.6799	20.74	55703
3/8/2016	11:31 AM	20.73	20.75	20.6525	20.66	100480
3/8/2016	11:32 AM	20.79	20.8	20.73	20.73	98388
3/8/2016	11:33 AM	20.7963	20.8	20.78	20.78	50336
3/8/2016	11:34 AM	20.77	20.78	20.73	20.78	12470
3/8/2016	11:35 AM	20.7499	20.8	20.72	20.78	47573
3/8/2016	11:36 AM	20.76	20.77	20.73	20.74	42500
3/8/2016	11:37 AM	20.7777	20.78	20.747	20.76	15300
3/8/2016	11:38 AM	20.72	20.78	20.72	20.78	33633
3/8/2016	11:39 AM	20.71	20.721	20.68	20.721	43716
3/8/2016	11:40 AM	20.72	20.72	20.71	20.72	1400
3/8/2016	11:41 AM	20.72	20.7201	20.66	20.72	44679
3/8/2016	11:42 AM	20.7825	20.7851	20.72	20.72	48614
3/8/2016	11:43 AM	20.7289	20.7751	20.7224	20.7751	31784
3/8/2016	11:44 AM	20.65	20.7301	20.64	20.73	49526
3/8/2016	11:45 AM	20.67	20.68	20.655	20.66	16708
3/8/2016	11:46 AM	20.69	20.72	20.67	20.67	12493
3/8/2016	11:47 AM	20.7	20.71	20.68	20.68	6772
3/8/2016	11:48 AM	20.71	20.75	20.6901	20.6901	15693
3/8/2016	11:49 AM	20.73	20.73	20.68	20.71	16320
3/8/2016	11:50 AM	20.72	20.73	20.7	20.73	13606
3/8/2016	11:51 AM	20.74	20.75	20.71	20.72	25775
3/8/2016	11:52 AM	20.83	20.84	20.7399	20.7399	76634
3/8/2016	11:53 AM	20.79	20.83	20.7701	20.83	37784
3/8/2016	11:54 AM	20.78	20.8	20.76	20.79	31900
3/8/2016	11:55 AM	20.7703	20.78	20.74	20.78	22020
3/8/2016	11:56 AM	20.81	20.819	20.77	20.77	34200
3/8/2016	11:57 AM	20.77	20.81	20.76	20.81	20470
3/8/2016	11:58 AM	20.75	20.77	20.73	20.77	29436
3/8/2016	11:59 AM	20.76	20.808	20.75	20.76	28270
3/8/2016	12:00 PM	20.75	20.78	20.75	20.76	6214
3/8/2016	12:01 PM	20.75	20.76	20.74	20.75	9683
3/8/2016	12:02 PM	20.76	20.817	20.75	20.75	15299
3/8/2016	12:03 PM	20.72	20.757	20.72	20.75	81698
3/8/2016	12:04 PM	20.74	20.77	20.73	20.73	21500
3/8/2016	12:05 PM	20.75	20.76	20.74	20.74	11619
3/8/2016	12:06 PM	20.79	20.7962	20.751	20.751	65190
3/8/2016	12:07 PM	20.81	20.83	20.79	20.79	37359
3/8/2016	12:08 PM	20.82	20.827	20.8	20.8	35831
3/8/2016	12:09 PM	20.85	20.87	20.82	20.8238	98435
3/8/2016	12:10 PM	20.85	20.88	20.85	20.86	31926
3/8/2016	12:11 PM	20.85	20.879	20.85	20.86	24422
3/8/2016	12:12 PM	20.9038	20.9195	20.8575	20.8575	25003
3/8/2016	12:13 PM	20.93	20.9393	20.9	20.91	50988
3/8/2016	12:14 PM	20.95	20.95	20.92	20.93	25524
3/8/2016	12:15 PM	20.92	20.96	20.92	20.95	27671
3/8/2016	12:16 PM	20.91	20.93	20.89	20.913	65341
3/8/2016	12:17 PM	20.92	20.93	20.89	20.9	25322
3/8/2016	12:18 PM	20.96	20.96	20.9138	20.92	25050
3/8/2016	12:19 PM	21.02	21.02	20.95	20.96	107254
3/8/2016	12:20 PM	21	21.03	20.99	21.01	77163
3/8/2016	12:21 PM	21.01	21.01	20.97	21	74726
3/8/2016	12:22 PM	21.03	21.06	21.01	21.02	74393
3/8/2016	12:23 PM	21.03	21.03	21.001	21.03	17651
3/8/2016	12:24 PM	21.03	21.05	21.03	21.03	18523
3/8/2016	12:25 PM	21.02	21.04	21.02	21.04	28665
3/8/2016	12:26 PM	20.99	21.02	20.99	21.02	29781
3/8/2016	12:27 PM	21.01	21.01	20.96	20.99	41200
3/8/2016	12:28 PM	20.98	21.03	20.98	21.01	35003
3/8/2016	12:29 PM	20.9599	20.99	20.94	20.9824	71372
3/8/2016	12:30 PM	20.97	20.97	20.93	20.95	50935
3/8/2016	12:31 PM	20.98	20.9999	20.96	20.97	33455
3/8/2016	12:32 PM	20.96	20.98	20.9399	20.97	40836
3/8/2016	12:33 PM	20.935	20.95	20.93	20.95	7617
3/8/2016	12:34 PM	20.96	20.98	20.94	20.94	11681
3/8/2016	12:35 PM	20.899	20.97	20.89	20.95	49139
3/8/2016	12:36 PM	20.88	20.9	20.87	20.89	13868
3/8/2016	12:37 PM	20.8699	20.89	20.85	20.88	42633
3/8/2016	12:38 PM	20.88	20.88	20.859	20.87	15291
3/8/2016	12:39 PM	20.8799	20.89	20.8696	20.87	35650
3/8/2016	12:40 PM	20.83	20.8799	20.83	20.8799	47895
3/8/2016	12:41 PM	20.82	20.84	20.8	20.82	35036
3/8/2016	12:42 PM	20.83	20.83	20.8175	20.82	9400
3/8/2016	12:43 PM	20.85	20.86	20.83	20.83	18238
3/8/2016	12:44 PM	20.8005	20.84	20.8005	20.84	12980
3/8/2016	12:45 PM	20.8	20.82	20.79	20.81	75748
3/8/2016	12:46 PM	20.76	20.8	20.76	20.7804	72639
3/8/2016	12:47 PM	20.71	20.7636	20.71	20.76	124244
3/8/2016	12:48 PM	20.74	20.74	20.71	20.71	29957
3/8/2016	12:49 PM	20.7649	20.7649	20.73	20.739	21509
3/8/2016	12:50 PM	20.79	20.83	20.7695	20.7699	65200
3/8/2016	12:51 PM	20.7711	20.78	20.74	20.77	9800
3/8/2016	12:52 PM	20.79	20.7999	20.77	20.78	10250
3/8/2016	12:53 PM	20.76	20.795	20.7462	20.79	19872
3/8/2016	12:54 PM	20.7499	20.77	20.7499	20.77	7500
3/8/2016	12:55 PM	20.73	20.75	20.73	20.74	31100
3/8/2016	12:56 PM	20.76	20.78	20.72	20.73	16244
3/8/2016	12:57 PM	20.73	20.7599	20.73	20.75	14740
3/8/2016	12:58 PM	20.76	20.7699	20.7101	20.73	27406
3/8/2016	12:59 PM	20.8001	20.81	20.77	20.77	31950
3/8/2016	1:00 PM	20.8	20.8099	20.79	20.8	21100
3/8/2016	1:01 PM	20.79	20.8099	20.78	20.8	16627
3/8/2016	1:02 PM	20.79	20.79	20.76	20.77	14100
3/8/2016	1:03 PM	20.77	20.82	20.77	20.8	18813
3/8/2016	1:04 PM	20.79	20.79	20.7662	20.77	8607
3/8/2016	1:05 PM	20.78	20.7956	20.771	20.7956	11300
3/8/2016	1:06 PM	20.77	20.79	20.77	20.781	7448
3/8/2016	1:07 PM	20.761	20.77	20.74	20.77	27201
3/8/2016	1:08 PM	20.78	20.78	20.745	20.77	8106
3/8/2016	1:09 PM	20.78	20.7859	20.77	20.78	3750
3/8/2016	1:10 PM	20.76	20.779	20.75	20.77	5000
3/8/2016	1:11 PM	20.74	20.76	20.73	20.76	9580
3/8/2016	1:12 PM	20.72	20.74	20.71	20.74	28357
3/8/2016	1:13 PM	20.7	20.72	20.68	20.71	50708
3/8/2016	1:14 PM	20.75	20.75	20.71	20.71	40895
3/8/2016	1:15 PM	20.6962	20.755	20.6962	20.755	19229
3/8/2016	1:16 PM	20.7	20.7	20.68	20.69	18311
3/8/2016	1:17 PM	20.7438	20.7438	20.7	20.7	12520
3/8/2016	1:18 PM	20.82	20.84	20.75	20.75	82955
3/8/2016	1:19 PM	20.79	20.8299	20.79	20.8299	12300
3/8/2016	1:20 PM	20.78	20.79	20.75	20.79	19409
3/8/2016	1:21 PM	20.78	20.799	20.77	20.78	9986
3/8/2016	1:22 PM	20.83	20.83	20.79	20.79	8323
3/8/2016	1:23 PM	20.9	20.93	20.84	20.84	202785
3/8/2016	1:24 PM	20.91	20.91	20.8854	20.9077	25248
3/8/2016	1:25 PM	20.91	20.9199	20.8901	20.91	13693
3/8/2016	1:26 PM	20.92	20.92	20.89	20.91	19612
3/8/2016	1:27 PM	20.93	20.93	20.9036	20.92	50186
3/8/2016	1:28 PM	20.95	20.97	20.94	20.94	59072
3/8/2016	1:29 PM	20.92	20.96	20.91	20.95	46514
3/8/2016	1:30 PM	20.92	20.92	20.9	20.92	33850
3/8/2016	1:31 PM	20.91	20.93	20.91	20.925	13936
3/8/2016	1:32 PM	20.93	20.9301	20.92	20.92	13500
3/8/2016	1:33 PM	20.96	20.984	20.93	20.93	22323
3/8/2016	1:34 PM	20.96	20.99	20.9589	20.9764	27220
3/8/2016	1:35 PM	20.95	20.9557	20.94	20.95	5179
3/8/2016	1:36 PM	20.9742	20.98	20.96	20.96	17760
3/8/2016	1:37 PM	21.02	21.02	20.98	20.98	73047
3/8/2016	1:38 PM	21.03	21.05	21.03	21.03	40490
3/8/2016	1:39 PM	21.02	21.035	21.01	21.03	8800
3/8/2016	1:40 PM	21.0336	21.039	21.02	21.02	5000
3/8/2016	1:41 PM	21.01	21.03	20.9904	21.03	45143
3/8/2016	1:42 PM	21.03	21.03	21.01	21.02	8300
3/8/2016	1:43 PM	21.02	21.03	21.02	21.03	41250
3/8/2016	1:44 PM	20.98	21.02	20.975	21.02	27116
3/8/2016	1:45 PM	20.954	20.9976	20.95	20.99	5029
3/8/2016	1:46 PM	20.96	20.96	20.95	20.95	45810
3/8/2016	1:47 PM	20.929	20.95	20.92	20.95	14047
3/8/2016	1:48 PM	20.9201	20.9495	20.89	20.92	39232
3/8/2016	1:49 PM	20.96	20.96	20.917	20.9201	13130
3/8/2016	1:50 PM	20.9318	20.97	20.93	20.97	12997
3/8/2016	1:51 PM	20.9	20.93	20.89	20.93	10200
3/8/2016	1:52 PM	20.87	20.9	20.86	20.9	15215
3/8/2016	1:53 PM	20.85	20.86	20.835	20.86	10850
3/8/2016	1:54 PM	20.83	20.86	20.83	20.86	7400
3/8/2016	1:55 PM	20.82	20.83	20.8165	20.82	21700
3/8/2016	1:56 PM	20.9062	20.91	20.8299	20.8299	27492
3/8/2016	1:57 PM	20.91	20.92	20.9	20.91	11087
3/8/2016	1:58 PM	20.9	20.9199	20.9	20.9199	6600
3/8/2016	1:59 PM	20.88	20.91	20.87	20.91	31827
3/8/2016	2:00 PM	20.88	20.9	20.87	20.8801	2550
3/8/2016	2:01 PM	20.83	20.87	20.8	20.87	23070
3/8/2016	2:02 PM	20.85	20.86	20.84	20.84	4100
3/8/2016	2:03 PM	20.85	20.85	20.82	20.85	4000
3/8/2016	2:04 PM	20.9	20.9	20.84	20.86	13398
3/8/2016	2:05 PM	20.94	20.94	20.91	20.92	6910
3/8/2016	2:06 PM	20.94	20.95	20.94	20.95	15499
3/8/2016	2:07 PM	20.95	20.98	20.95	20.955	28765
3/8/2016	2:08 PM	20.92	20.96	20.911	20.9475	15473
3/8/2016	2:09 PM	20.96	20.96	20.9198	20.9198	16932
3/8/2016	2:10 PM	20.92	20.97	20.91	20.96	68297
3/8/2016	2:11 PM	20.95	20.95	20.9058	20.9199	26750
3/8/2016	2:12 PM	20.92	20.95	20.91	20.95	12591
3/8/2016	2:13 PM	20.97	20.99	20.93	20.93	49300
3/8/2016	2:14 PM	21.01	21.01	20.96	20.98	14779
3/8/2016	2:15 PM	20.96	21.01	20.95	21.01	32756
3/8/2016	2:16 PM	20.88	20.96	20.8649	20.955	52819
3/8/2016	2:17 PM	20.9	20.92	20.8736	20.88	18343
3/8/2016	2:18 PM	20.88	20.9	20.88	20.9	11100
3/8/2016	2:19 PM	20.9	20.9	20.8799	20.88	24359
3/8/2016	2:20 PM	20.9	20.92	20.9	20.91	28000
3/8/2016	2:21 PM	20.91	20.92	20.89	20.9	59442
3/8/2016	2:22 PM	20.94	20.95	20.9	20.908	18450
3/8/2016	2:23 PM	20.9536	20.97	20.92	20.93	10500
3/8/2016	2:24 PM	20.9301	20.9595	20.9301	20.9595	22300
3/8/2016	2:25 PM	20.81	20.94	20.81	20.94	47369
3/8/2016	2:26 PM	20.8186	20.84	20.8139	20.82	25151
3/8/2016	2:27 PM	20.85	20.86	20.819	20.825	11130
3/8/2016	2:28 PM	20.81	20.84	20.78	20.84	63359
3/8/2016	2:29 PM	20.79	20.8099	20.77	20.8061	51302
3/8/2016	2:30 PM	20.82	20.8269	20.78	20.79	25593
3/8/2016	2:31 PM	20.83	20.84	20.8101	20.8118	41967
3/8/2016	2:32 PM	20.82	20.83	20.82	20.83	13122
3/8/2016	2:33 PM	20.82	20.82	20.81	20.82	18100
3/8/2016	2:34 PM	20.8	20.82	20.7898	20.818	34499
3/8/2016	2:35 PM	20.86	20.869	20.8	20.81	66125
3/8/2016	2:36 PM	20.84	20.87	20.83	20.8601	35200
3/8/2016	2:37 PM	20.84	20.84	20.8239	20.83	20062
3/8/2016	2:38 PM	20.81	20.83	20.7901	20.83	20379
3/8/2016	2:39 PM	20.75	20.82	20.7401	20.81	36731
3/8/2016	2:40 PM	20.76	20.7799	20.76	20.76	19534
3/8/2016	2:41 PM	20.7208	20.75	20.7208	20.75	42766
3/8/2016	2:42 PM	20.75	20.75	20.725	20.728	10420
3/8/2016	2:43 PM	20.76	20.7662	20.7226	20.7476	28355
3/8/2016	2:44 PM	20.82	20.83	20.76	20.76	38436
3/8/2016	2:45 PM	20.82	20.82	20.8095	20.82	52144
3/8/2016	2:46 PM	20.81	20.83	20.81	20.82	26017
3/8/2016	2:47 PM	20.81	20.83	20.81	20.82	6050
3/8/2016	2:48 PM	20.84	20.85	20.83	20.83	22160
3/8/2016	2:49 PM	20.82	20.83	20.81	20.83	6810
3/8/2016	2:50 PM	20.73	20.8015	20.7299	20.8	38510
3/8/2016	2:51 PM	20.6611	20.739	20.64	20.739	151623
3/8/2016	2:52 PM	20.68	20.68	20.64	20.67	72980
3/8/2016	2:53 PM	20.6861	20.69	20.67	20.68	32628
3/8/2016	2:54 PM	20.68	20.7061	20.67	20.68	9006
3/8/2016	2:55 PM	20.7	20.7	20.66	20.67	6964
3/8/2016	2:56 PM	20.69	20.69	20.68	20.69	5600
3/8/2016	2:57 PM	20.72	20.72	20.69	20.69	13400
3/8/2016	2:58 PM	20.7064	20.71	20.705	20.71	4700
3/8/2016	2:59 PM	20.75	20.7799	20.71	20.71	67300
3/8/2016	3:00 PM	20.68	20.74	20.68	20.74	23606
3/8/2016	3:01 PM	20.73	20.7679	20.661	20.68	35962
3/8/2016	3:02 PM	20.66	20.72	20.66	20.72	20688
3/8/2016	3:03 PM	20.64	20.6695	20.63	20.66	58697
3/8/2016	3:04 PM	20.585	20.64	20.58	20.64	66222
3/8/2016	3:05 PM	20.5579	20.6001	20.5579	20.59	40571
3/8/2016	3:06 PM	20.545	20.58	20.545	20.56	28588
3/8/2016	3:07 PM	20.58	20.6	20.53	20.54	30099
3/8/2016	3:08 PM	20.6	20.6	20.56	20.58	26084
3/8/2016	3:09 PM	20.55	20.599	20.54	20.599	12647
3/8/2016	3:10 PM	20.5	20.53	20.49	20.53	74309
3/8/2016	3:11 PM	20.5	20.5132	20.49	20.5	46669
3/8/2016	3:12 PM	20.53	20.55	20.49	20.49	52734
3/8/2016	3:13 PM	20.5808	20.61	20.5256	20.53	79763
3/8/2016	3:14 PM	20.525	20.61	20.51	20.59	176125
3/8/2016	3:15 PM	20.52	20.52	20.49	20.52	50594
3/8/2016	3:16 PM	20.4799	20.5599	20.47	20.52	97871
3/8/2016	3:17 PM	20.46	20.49	20.42	20.47	171102
3/8/2016	3:18 PM	20.45	20.46	20.43	20.46	21730
3/8/2016	3:19 PM	20.476	20.51	20.4577	20.4577	77264
3/8/2016	3:20 PM	20.47	20.49	20.45	20.48	17737
3/8/2016	3:21 PM	20.44	20.46	20.42	20.4501	78432
3/8/2016	3:22 PM	20.5	20.5	20.42	20.4399	31498
3/8/2016	3:23 PM	20.49	20.5	20.475	20.491	74665
3/8/2016	3:24 PM	20.5	20.5	20.48	20.4901	14022
3/8/2016	3:25 PM	20.6	20.601	20.509	20.51	65809
3/8/2016	3:26 PM	20.6	20.6024	20.5599	20.6	51384
3/8/2016	3:27 PM	20.59	20.6	20.57	20.57	20820
3/8/2016	3:28 PM	20.57	20.61	20.5501	20.6	29880
3/8/2016	3:29 PM	20.53	20.58	20.53	20.58	16600
3/8/2016	3:30 PM	20.46	20.52	20.46	20.52	38876
3/8/2016	3:31 PM	20.52	20.5289	20.47	20.47	107993
3/8/2016	3:32 PM	20.51	20.54	20.51	20.5164	31289
3/8/2016	3:33 PM	20.49	20.5011	20.475	20.5	26109
3/8/2016	3:34 PM	20.5125	20.5182	20.48	20.4886	38870
3/8/2016	3:35 PM	20.5424	20.57	20.52	20.52	81769
3/8/2016	3:36 PM	20.58	20.58	20.54	20.55	32839
3/8/2016	3:37 PM	20.52	20.59	20.52	20.58	35818
3/8/2016	3:38 PM	20.49	20.55	20.49	20.51	28768
3/8/2016	3:39 PM	20.51	20.51	20.5	20.5	61820
3/8/2016	3:40 PM	20.49	20.5	20.48	20.5	11614
3/8/2016	3:41 PM	20.529	20.529	20.45	20.48	75680
3/8/2016	3:42 PM	20.47	20.51	20.46	20.51	17724
3/8/2016	3:43 PM	20.51	20.51	20.4608	20.47	8835
3/8/2016	3:44 PM	20.482	20.57	20.482	20.5	59040
3/8/2016	3:45 PM	20.47	20.49	20.46	20.48	27297
3/8/2016	3:46 PM	20.5038	20.53	20.46	20.48	37639
3/8/2016	3:47 PM	20.4999	20.52	20.487	20.5037	45553
3/8/2016	3:48 PM	20.502	20.51	20.48	20.49	19190
3/8/2016	3:49 PM	20.51	20.52	20.5	20.51	24447
3/8/2016	3:50 PM	20.47	20.52	20.45	20.5	40190
3/8/2016	3:51 PM	20.46	20.4701	20.44	20.4701	109822
3/8/2016	3:52 PM	20.475	20.5	20.4389	20.45	66374
3/8/2016	3:53 PM	20.43	20.475	20.43	20.47	30027
3/8/2016	3:54 PM	20.4299	20.43	20.4015	20.42	66265
3/8/2016	3:55 PM	20.42	20.4275	20.38	20.42	101234
3/8/2016	3:56 PM	20.36	20.42	20.36	20.42	46803
3/8/2016	3:57 PM	20.3556	20.369	20.31	20.365	87666
3/8/2016	3:58 PM	20.4176	20.43	20.3501	20.36	263480
3/8/2016	3:59 PM	20.4	20.42	20.38	20.42	96447
3/8/2016	4:00 PM	20.35	20.42	20.35	20.4	385112
3/9/2016	9:31 AM	20.65	20.66	20.58	20.5901	87820
3/9/2016	9:32 AM	20.58	20.66	20.56	20.6462	89879
3/9/2016	9:33 AM	20.6462	20.649	20.5848	20.59	76545
3/9/2016	9:34 AM	20.62	20.64	20.61	20.64	34066
3/9/2016	9:35 AM	20.5699	20.6399	20.5699	20.62	59865
3/9/2016	9:36 AM	20.49	20.56	20.49	20.56	98376
3/9/2016	9:37 AM	20.43	20.51	20.425	20.4899	117278
3/9/2016	9:38 AM	20.49	20.49	20.41	20.43	145145
3/9/2016	9:39 AM	20.43	20.4801	20.421	20.4801	83301
3/9/2016	9:40 AM	20.47	20.48	20.41	20.4299	36919
3/9/2016	9:41 AM	20.55	20.55	20.47	20.48	84696
3/9/2016	9:42 AM	20.489	20.55	20.47	20.55	66411
3/9/2016	9:43 AM	20.4899	20.52	20.47	20.48	37109
3/9/2016	9:44 AM	20.46	20.49	20.44	20.49	63156
3/9/2016	9:45 AM	20.51	20.53	20.45	20.45	67250
3/9/2016	9:46 AM	20.47	20.5138	20.45	20.5138	52094
3/9/2016	9:47 AM	20.47	20.48	20.44	20.47	51008
3/9/2016	9:48 AM	20.43	20.48	20.41	20.48	50408
3/9/2016	9:49 AM	20.38	20.42	20.3699	20.42	70437
3/9/2016	9:50 AM	20.41	20.43	20.38	20.3899	61186
3/9/2016	9:51 AM	20.31	20.42	20.3	20.42	180791
3/9/2016	9:52 AM	20.32	20.35	20.29	20.309	103366
3/9/2016	9:53 AM	20.32	20.35	20.3176	20.3176	63605
3/9/2016	9:54 AM	20.35	20.35	20.3	20.32	62867
3/9/2016	9:55 AM	20.3611	20.38	20.35	20.36	139583
3/9/2016	9:56 AM	20.37	20.41	20.36	20.38	70024
3/9/2016	9:57 AM	20.375	20.39	20.35	20.38	67672
3/9/2016	9:58 AM	20.3991	20.4099	20.375	20.38	20600
3/9/2016	9:59 AM	20.4	20.41	20.385	20.385	21800
3/9/2016	10:00 AM	20.4399	20.4679	20.4	20.4	71211
3/9/2016	10:01 AM	20.43	20.4701	20.42	20.44	54419
3/9/2016	10:02 AM	20.39	20.46	20.38	20.42	101490
3/9/2016	10:03 AM	20.37	20.4	20.35	20.4	67450
3/9/2016	10:04 AM	20.42	20.42	20.3401	20.37	68315
3/9/2016	10:05 AM	20.4	20.465	20.385	20.43	53711
3/9/2016	10:06 AM	20.4	20.44	20.39	20.41	33478
3/9/2016	10:07 AM	20.42	20.44	20.4	20.41	59459
3/9/2016	10:08 AM	20.35	20.42	20.329	20.41	173793
3/9/2016	10:09 AM	20.35	20.3751	20.315	20.3556	56496
3/9/2016	10:10 AM	20.31	20.36	20.31	20.36	87400
3/9/2016	10:11 AM	20.34	20.3599	20.295	20.3	47665
3/9/2016	10:12 AM	20.31	20.34	20.295	20.33	32405
3/9/2016	10:13 AM	20.315	20.34	20.305	20.31	40173
3/9/2016	10:14 AM	20.28	20.33	20.2767	20.3233	79436
3/9/2016	10:15 AM	20.3	20.31	20.275	20.275	38530
3/9/2016	10:16 AM	20.38	20.39	20.295	20.3	95841
3/9/2016	10:17 AM	20.34	20.38	20.3	20.38	115774
3/9/2016	10:18 AM	20.3	20.345	20.29	20.34	84639
3/9/2016	10:19 AM	20.31	20.3426	20.29	20.2999	67436
3/9/2016	10:20 AM	20.3	20.32	20.261	20.32	75136
3/9/2016	10:21 AM	20.27	20.3	20.27	20.3	46320
3/9/2016	10:22 AM	20.225	20.3	20.21	20.275	131221
3/9/2016	10:23 AM	20.25	20.25	20.21	20.23	50890
3/9/2016	10:24 AM	20.28	20.2985	20.25	20.25	139033
3/9/2016	10:25 AM	20.25	20.27	20.225	20.26	31300
3/9/2016	10:26 AM	20.25	20.26	20.235	20.24	22369
3/9/2016	10:27 AM	20.3299	20.3299	20.25	20.25	70953
3/9/2016	10:28 AM	20.31	20.33	20.295	20.32	53500
3/9/2016	10:29 AM	20.2999	20.31	20.295	20.31	14200
3/9/2016	10:30 AM	20.35	20.36	20.285	20.285	28137
3/9/2016	10:31 AM	20.42	20.4211	20.305	20.345	204694
3/9/2016	10:32 AM	20.4244	20.47	20.4001	20.429	197895
3/9/2016	10:33 AM	20.391	20.44	20.37	20.4247	50152
3/9/2016	10:34 AM	20.4199	20.42	20.38	20.4	137632
3/9/2016	10:35 AM	20.44	20.44	20.375	20.4	59984
3/9/2016	10:36 AM	20.4992	20.5	20.4	20.44	73108
3/9/2016	10:37 AM	20.485	20.5	20.4601	20.5	56814
3/9/2016	10:38 AM	20.5549	20.56	20.48	20.49	134438
3/9/2016	10:39 AM	20.55	20.61	20.55	20.56	152417
3/9/2016	10:40 AM	20.56	20.56	20.51	20.55	101336
3/9/2016	10:41 AM	20.5976	20.61	20.545	20.55	81535
3/9/2016	10:42 AM	20.565	20.5993	20.54	20.595	47604
3/9/2016	10:43 AM	20.58	20.61	20.54	20.56	99479
3/9/2016	10:44 AM	20.585	20.59	20.565	20.58	21190
3/9/2016	10:45 AM	20.58	20.61	20.57	20.58	49173
3/9/2016	10:46 AM	20.55	20.6	20.55	20.59	45123
3/9/2016	10:47 AM	20.575	20.59	20.55	20.55	18330
3/9/2016	10:48 AM	20.57	20.582	20.555	20.57	32417
3/9/2016	10:49 AM	20.58	20.6	20.575	20.58	20800
3/9/2016	10:50 AM	20.575	20.59	20.565	20.575	40070
3/9/2016	10:51 AM	20.43	20.58	20.425	20.58	128509
3/9/2016	10:52 AM	20.3999	20.43	20.37	20.43	142387
3/9/2016	10:53 AM	20.315	20.41	20.281	20.4	187483
3/9/2016	10:54 AM	20.41	20.43	20.32	20.32	168914
3/9/2016	10:55 AM	20.3261	20.42	20.3028	20.42	89884
3/9/2016	10:56 AM	20.3615	20.37	20.285	20.32	89260
3/9/2016	10:57 AM	20.3505	20.3651	20.35	20.3651	28333
3/9/2016	10:58 AM	20.3289	20.35	20.29	20.35	23483
3/9/2016	10:59 AM	20.38	20.4	20.32	20.33	69137
3/9/2016	11:00 AM	20.35	20.3899	20.345	20.375	32705
3/9/2016	11:01 AM	20.38	20.38	20.31	20.34	60649
3/9/2016	11:02 AM	20.4	20.4	20.35	20.4	56100
3/9/2016	11:03 AM	20.41	20.415	20.38	20.4	17245
3/9/2016	11:04 AM	20.38	20.41	20.34	20.41	28550
3/9/2016	11:05 AM	20.35	20.39	20.341	20.39	36193
3/9/2016	11:06 AM	20.375	20.4	20.355	20.355	12500
3/9/2016	11:07 AM	20.42	20.43	20.36	20.38	56501
3/9/2016	11:08 AM	20.395	20.4292	20.365	20.42	34822
3/9/2016	11:09 AM	20.39	20.41	20.375	20.39	10250
3/9/2016	11:10 AM	20.43	20.43	20.355	20.38	40379
3/9/2016	11:11 AM	20.43	20.47	20.409	20.43	91029
3/9/2016	11:12 AM	20.4738	20.4738	20.405	20.42	15700
3/9/2016	11:13 AM	20.42	20.4801	20.415	20.48	22762
3/9/2016	11:14 AM	20.45	20.46	20.425	20.43	24632
3/9/2016	11:15 AM	20.455	20.47	20.43	20.46	32742
3/9/2016	11:16 AM	20.463	20.47	20.45	20.46	46225
3/9/2016	11:17 AM	20.4999	20.4999	20.445	20.4669	12628
3/9/2016	11:18 AM	20.485	20.5	20.47	20.49	33026
3/9/2016	11:19 AM	20.52	20.56	20.48	20.49	38236
3/9/2016	11:20 AM	20.587	20.588	20.525	20.53	44148
3/9/2016	11:21 AM	20.51	20.5899	20.51	20.5806	46304
3/9/2016	11:22 AM	20.545	20.57	20.505	20.51	23954
3/9/2016	11:23 AM	20.55	20.57	20.545	20.55	24197
3/9/2016	11:24 AM	20.55	20.55	20.54	20.55	12700
3/9/2016	11:25 AM	20.59	20.595	20.555	20.56	67700
3/9/2016	11:26 AM	20.62	20.62	20.585	20.585	51605
3/9/2016	11:27 AM	20.63	20.66	20.615	20.621	71228
3/9/2016	11:28 AM	20.62	20.63	20.61	20.63	14910
3/9/2016	11:29 AM	20.6099	20.6421	20.595	20.62	55042
3/9/2016	11:30 AM	20.64	20.64	20.605	20.61	34545
3/9/2016	11:31 AM	20.7	20.7201	20.635	20.64	114230
3/9/2016	11:32 AM	20.69	20.7	20.67	20.69	63038
3/9/2016	11:33 AM	20.69	20.7	20.655	20.697	64198
3/9/2016	11:34 AM	20.665	20.7	20.6601	20.699	22611
3/9/2016	11:35 AM	20.64	20.67	20.605	20.661	52995
3/9/2016	11:36 AM	20.64	20.67	20.635	20.6499	24660
3/9/2016	11:37 AM	20.669	20.6775	20.635	20.6499	27227
3/9/2016	11:38 AM	20.65	20.68	20.65	20.6692	45274
3/9/2016	11:39 AM	20.64	20.65	20.62	20.65	18500
3/9/2016	11:40 AM	20.65	20.66	20.63	20.63	16220
3/9/2016	11:41 AM	20.63	20.6507	20.63	20.64	24114
3/9/2016	11:42 AM	20.6101	20.63	20.605	20.63	29308
3/9/2016	11:43 AM	20.605	20.61	20.58	20.61	77640
3/9/2016	11:44 AM	20.6	20.61	20.59	20.6075	20750
3/9/2016	11:45 AM	20.65	20.65	20.605	20.605	43479
3/9/2016	11:46 AM	20.655	20.67	20.645	20.645	39129
3/9/2016	11:47 AM	20.63	20.65	20.615	20.65	15254
3/9/2016	11:48 AM	20.5892	20.63	20.56	20.63	46546
3/9/2016	11:49 AM	20.611	20.62	20.595	20.5972	22880
3/9/2016	11:50 AM	20.64	20.64	20.615	20.62	27099
3/9/2016	11:51 AM	20.635	20.66	20.635	20.65	21218
3/9/2016	11:52 AM	20.63	20.65	20.625	20.64	15200
3/9/2016	11:53 AM	20.655	20.67	20.62	20.62	25678
3/9/2016	11:54 AM	20.66	20.6699	20.65	20.6699	22740
3/9/2016	11:55 AM	20.67	20.68	20.65	20.66	15100
3/9/2016	11:56 AM	20.63	20.67	20.62	20.67	37090
3/9/2016	11:57 AM	20.65	20.65	20.63	20.63	20955
3/9/2016	11:58 AM	20.6699	20.685	20.65	20.66	42605
3/9/2016	11:59 AM	20.66	20.68	20.64	20.67	42575
3/9/2016	12:00 PM	20.655	20.68	20.6425	20.65	57511
3/9/2016	12:01 PM	20.63	20.66	20.6201	20.6592	14246
3/9/2016	12:02 PM	20.64	20.65	20.61	20.6291	20091
3/9/2016	12:03 PM	20.63	20.64	20.6264	20.63	10177
3/9/2016	12:04 PM	20.6255	20.63	20.61	20.63	25171
3/9/2016	12:05 PM	20.64	20.649	20.615	20.62	16849
3/9/2016	12:06 PM	20.601	20.63	20.595	20.63	26399
3/9/2016	12:07 PM	20.63	20.63	20.6001	20.61	27803
3/9/2016	12:08 PM	20.63	20.6358	20.6148	20.63	24060
3/9/2016	12:09 PM	20.57	20.631	20.57	20.63	40526
3/9/2016	12:10 PM	20.59	20.59	20.56	20.57	9963
3/9/2016	12:11 PM	20.565	20.6	20.565	20.59	27634
3/9/2016	12:12 PM	20.58	20.59	20.565	20.57	9100
3/9/2016	12:13 PM	20.58	20.59	20.54	20.575	36140
3/9/2016	12:14 PM	20.54	20.58	20.535	20.58	22653
3/9/2016	12:15 PM	20.57	20.58	20.5401	20.5401	17339
3/9/2016	12:16 PM	20.6	20.61	20.58	20.58	31573
3/9/2016	12:17 PM	20.5401	20.59	20.54	20.59	38104
3/9/2016	12:18 PM	20.55	20.58	20.54	20.54	19550
3/9/2016	12:19 PM	20.58	20.58	20.54	20.54	9904
3/9/2016	12:20 PM	20.6	20.6012	20.565	20.575	29639
3/9/2016	12:21 PM	20.575	20.6057	20.565	20.59	23640
3/9/2016	12:22 PM	20.64	20.64	20.5792	20.5792	54634
3/9/2016	12:23 PM	20.62	20.64	20.62	20.63	25017
3/9/2016	12:24 PM	20.6399	20.6399	20.615	20.62	7437
3/9/2016	12:25 PM	20.6599	20.66	20.62	20.63	10943
3/9/2016	12:26 PM	20.64	20.67	20.6203	20.66	19646
3/9/2016	12:27 PM	20.65	20.65	20.635	20.65	13794
3/9/2016	12:28 PM	20.625	20.6549	20.625	20.6549	7518
3/9/2016	12:29 PM	20.61	20.62	20.61	20.62	7719
3/9/2016	12:30 PM	20.627	20.6299	20.58	20.6	15750
3/9/2016	12:31 PM	20.65	20.66	20.62	20.625	10165
3/9/2016	12:32 PM	20.64	20.65	20.63	20.64	55057
3/9/2016	12:33 PM	20.64	20.64	20.62	20.63	8422
3/9/2016	12:34 PM	20.65	20.665	20.645	20.65	26953
3/9/2016	12:35 PM	20.645	20.655	20.645	20.65	4700
3/9/2016	12:36 PM	20.621	20.66	20.615	20.65	50117
3/9/2016	12:37 PM	20.595	20.621	20.59	20.621	32711
3/9/2016	12:38 PM	20.585	20.6	20.585	20.6	10200
3/9/2016	12:39 PM	20.59	20.59	20.58	20.585	9768
3/9/2016	12:40 PM	20.62	20.63	20.5813	20.5813	22227
3/9/2016	12:41 PM	20.6	20.62	20.6	20.62	8762
3/9/2016	12:42 PM	20.6299	20.6299	20.59	20.6	17246
3/9/2016	12:43 PM	20.58	20.6214	20.57	20.62	36172
3/9/2016	12:44 PM	20.57	20.59	20.57	20.58	11219
3/9/2016	12:45 PM	20.53	20.591	20.53	20.571	46174
3/9/2016	12:46 PM	20.53	20.5337	20.525	20.53	23159
3/9/2016	12:47 PM	20.53	20.55	20.5248	20.53	21544
3/9/2016	12:48 PM	20.5292	20.53	20.51	20.53	20163
3/9/2016	12:49 PM	20.51	20.52	20.48	20.52	60837
3/9/2016	12:50 PM	20.48	20.52	20.48	20.5103	46506
3/9/2016	12:51 PM	20.4699	20.48	20.4512	20.48	44853
3/9/2016	12:52 PM	20.5	20.5	20.46	20.467	23514
3/9/2016	12:53 PM	20.53	20.531	20.505	20.51	26995
3/9/2016	12:54 PM	20.52	20.53	20.52	20.53	4400
3/9/2016	12:55 PM	20.47	20.505	20.45	20.505	9309
3/9/2016	12:56 PM	20.47	20.48	20.46	20.47	18360
3/9/2016	12:57 PM	20.46	20.4775	20.45	20.4775	8412
3/9/2016	12:58 PM	20.48	20.49	20.465	20.47	6470
3/9/2016	12:59 PM	20.4901	20.51	20.48	20.48	63849
3/9/2016	1:00 PM	20.4611	20.49	20.45	20.49	25491
3/9/2016	1:01 PM	20.445	20.4611	20.44	20.4611	22840
3/9/2016	1:02 PM	20.47	20.49	20.455	20.4599	33346
3/9/2016	1:03 PM	20.48	20.48	20.445	20.46	30400
3/9/2016	1:04 PM	20.49	20.4975	20.47	20.48	17500
3/9/2016	1:05 PM	20.4599	20.51	20.445	20.49	29596
3/9/2016	1:06 PM	20.449	20.46	20.42	20.4501	42118
3/9/2016	1:07 PM	20.4199	20.44	20.405	20.44	42843
3/9/2016	1:08 PM	20.399	20.4211	20.375	20.415	46624
3/9/2016	1:09 PM	20.39	20.4	20.375	20.39	15400
3/9/2016	1:10 PM	20.38	20.38	20.355	20.38	17200
3/9/2016	1:11 PM	20.385	20.39	20.375	20.379	14325
3/9/2016	1:12 PM	20.4538	20.4672	20.385	20.3898	56579
3/9/2016	1:13 PM	20.43	20.45	20.42	20.45	17400
3/9/2016	1:14 PM	20.45	20.45	20.425	20.43	4000
3/9/2016	1:15 PM	20.4501	20.46	20.44	20.45	19041
3/9/2016	1:16 PM	20.415	20.4592	20.415	20.4589	13395
3/9/2016	1:17 PM	20.4301	20.447	20.425	20.43	14330
3/9/2016	1:18 PM	20.42	20.438	20.42	20.438	8976
3/9/2016	1:19 PM	20.36	20.42	20.34	20.42	33664
3/9/2016	1:20 PM	20.38	20.39	20.365	20.37	27450
3/9/2016	1:21 PM	20.362	20.38	20.362	20.38	24398
3/9/2016	1:22 PM	20.359	20.3601	20.32	20.3601	53457
3/9/2016	1:23 PM	20.345	20.38	20.345	20.3511	32410
3/9/2016	1:24 PM	20.37	20.37	20.355	20.36	2000
3/9/2016	1:25 PM	20.365	20.37	20.36	20.36	26108
3/9/2016	1:26 PM	20.4	20.41	20.37	20.37	50176
3/9/2016	1:27 PM	20.38	20.4	20.355	20.4	26864
3/9/2016	1:28 PM	20.37	20.3899	20.37	20.38	29000
3/9/2016	1:29 PM	20.375	20.38	20.355	20.3785	24944
3/9/2016	1:30 PM	20.4	20.4	20.37	20.38	42064
3/9/2016	1:31 PM	20.46	20.46	20.39	20.4	13297
3/9/2016	1:32 PM	20.46	20.47	20.4526	20.465	30038
3/9/2016	1:33 PM	20.4739	20.48	20.45	20.46	30753
3/9/2016	1:34 PM	20.46	20.4799	20.45	20.4799	15218
3/9/2016	1:35 PM	20.43	20.47	20.43	20.46	31735
3/9/2016	1:36 PM	20.46	20.47	20.43	20.44	86809
3/9/2016	1:37 PM	20.4701	20.48	20.45	20.46	39445
3/9/2016	1:38 PM	20.45	20.47	20.45	20.47	15143
3/9/2016	1:39 PM	20.45	20.46	20.44	20.46	36675
3/9/2016	1:40 PM	20.445	20.46	20.44	20.445	7797
3/9/2016	1:41 PM	20.4	20.45	20.4	20.45	47125
3/9/2016	1:42 PM	20.42	20.43	20.405	20.41	18279
3/9/2016	1:43 PM	20.42	20.43	20.415	20.421	10100
3/9/2016	1:44 PM	20.4021	20.42	20.4021	20.415	16416
3/9/2016	1:45 PM	20.42	20.43	20.405	20.41	8883
3/9/2016	1:46 PM	20.47	20.4999	20.415	20.415	109357
3/9/2016	1:47 PM	20.465	20.49	20.465	20.48	7270
3/9/2016	1:48 PM	20.525	20.53	20.4692	20.47	58537
3/9/2016	1:49 PM	20.501	20.545	20.501	20.5265	17194
3/9/2016	1:50 PM	20.55	20.59	20.505	20.51	73546
3/9/2016	1:51 PM	20.6	20.6	20.555	20.5599	39591
3/9/2016	1:52 PM	20.625	20.625	20.595	20.6	22022
3/9/2016	1:53 PM	20.585	20.623	20.585	20.62	16625
3/9/2016	1:54 PM	20.58	20.6	20.57	20.5911	27326
3/9/2016	1:55 PM	20.6	20.6	20.575	20.58	11385
3/9/2016	1:56 PM	20.605	20.6085	20.58	20.6	12980
3/9/2016	1:57 PM	20.57	20.61	20.57	20.61	11671
3/9/2016	1:58 PM	20.62	20.62	20.575	20.575	16292
3/9/2016	1:59 PM	20.6399	20.66	20.615	20.62	59645
3/9/2016	2:00 PM	20.63	20.64	20.61	20.64	16226
3/9/2016	2:01 PM	20.615	20.63	20.611	20.6211	27834
3/9/2016	2:02 PM	20.645	20.65	20.625	20.63	7149
3/9/2016	2:03 PM	20.64	20.659	20.6301	20.659	16100
3/9/2016	2:04 PM	20.6371	20.64	20.623	20.6301	24684
3/9/2016	2:05 PM	20.6501	20.66	20.63	20.63	9960
3/9/2016	2:06 PM	20.66	20.67	20.655	20.66	17479
3/9/2016	2:07 PM	20.66	20.6699	20.65	20.66	16900
3/9/2016	2:08 PM	20.635	20.66	20.635	20.66	16150
3/9/2016	2:09 PM	20.65	20.65	20.63	20.64	15930
3/9/2016	2:10 PM	20.68	20.6899	20.645	20.65	111929
3/9/2016	2:11 PM	20.6788	20.69	20.67	20.6859	10140
3/9/2016	2:12 PM	20.65	20.671	20.65	20.67	16759
3/9/2016	2:13 PM	20.63	20.65	20.62	20.65	22741
3/9/2016	2:14 PM	20.59	20.63	20.58	20.63	24442
3/9/2016	2:15 PM	20.58	20.59	20.57	20.58	43422
3/9/2016	2:16 PM	20.6	20.61	20.585	20.59	19503
3/9/2016	2:17 PM	20.5975	20.6	20.59	20.6	2300
3/9/2016	2:18 PM	20.64	20.64	20.59	20.6	6147
3/9/2016	2:19 PM	20.64	20.64	20.625	20.63	10521
3/9/2016	2:20 PM	20.615	20.63	20.61	20.63	22381
3/9/2016	2:21 PM	20.541	20.62	20.52	20.62	59650
3/9/2016	2:22 PM	20.59	20.59	20.53	20.54	12109
3/9/2016	2:23 PM	20.56	20.58	20.555	20.58	10216
3/9/2016	2:24 PM	20.545	20.56	20.54	20.56	14400
3/9/2016	2:25 PM	20.555	20.56	20.535	20.54	4801
3/9/2016	2:26 PM	20.585	20.59	20.555	20.56	12304
3/9/2016	2:27 PM	20.5901	20.599	20.565	20.595	19295
3/9/2016	2:28 PM	20.64	20.65	20.595	20.6	29087
3/9/2016	2:29 PM	20.6476	20.66	20.6307	20.64	89910
3/9/2016	2:30 PM	20.645	20.65	20.62	20.64	31408
3/9/2016	2:31 PM	20.645	20.65	20.625	20.64	7158
3/9/2016	2:32 PM	20.62	20.64	20.615	20.64	11000
3/9/2016	2:33 PM	20.62	20.62	20.615	20.62	3100
3/9/2016	2:34 PM	20.5501	20.62	20.5401	20.62	21047
3/9/2016	2:35 PM	20.56	20.56	20.545	20.55	8114
3/9/2016	2:36 PM	20.58	20.58	20.56	20.56	17291
3/9/2016	2:37 PM	20.57	20.58	20.555	20.58	12250
3/9/2016	2:38 PM	20.55	20.58	20.55	20.57	5623
3/9/2016	2:39 PM	20.58	20.58	20.54	20.54	5923
3/9/2016	2:40 PM	20.6001	20.62	20.585	20.59	17047
3/9/2016	2:41 PM	20.61	20.61	20.59	20.6	14803
3/9/2016	2:42 PM	20.615	20.62	20.605	20.61	4173
3/9/2016	2:43 PM	20.632	20.664	20.615	20.615	7880
3/9/2016	2:44 PM	20.61	20.6301	20.61	20.6301	26538
3/9/2016	2:45 PM	20.67	20.67	20.61	20.62	32067
3/9/2016	2:46 PM	20.67	20.68	20.66	20.67	28108
3/9/2016	2:47 PM	20.67	20.68	20.645	20.68	8804
3/9/2016	2:48 PM	20.645	20.675	20.645	20.6658	31651
3/9/2016	2:49 PM	20.68	20.68	20.655	20.659	3146
3/9/2016	2:50 PM	20.67	20.68	20.66	20.68	5122
3/9/2016	2:51 PM	20.74	20.74	20.67	20.67	88627
3/9/2016	2:52 PM	20.75	20.7528	20.73	20.74	68922
3/9/2016	2:53 PM	20.71	20.75	20.69	20.75	50824
3/9/2016	2:54 PM	20.68	20.7	20.68	20.7	8036
3/9/2016	2:55 PM	20.6901	20.6901	20.66	20.68	38696
3/9/2016	2:56 PM	20.69	20.71	20.6889	20.7	11550
3/9/2016	2:57 PM	20.66	20.68	20.65	20.68	24606
3/9/2016	2:58 PM	20.665	20.67	20.655	20.67	21441
3/9/2016	2:59 PM	20.63	20.67	20.62	20.67	49619
3/9/2016	3:00 PM	20.679	20.685	20.625	20.63	35693
3/9/2016	3:01 PM	20.665	20.69	20.635	20.68	52957
3/9/2016	3:02 PM	20.66	20.68	20.64	20.66	56190
3/9/2016	3:03 PM	20.6701	20.68	20.65	20.65	31031
3/9/2016	3:04 PM	20.6838	20.69	20.67	20.68	27400
3/9/2016	3:05 PM	20.67	20.69	20.655	20.69	28025
3/9/2016	3:06 PM	20.693	20.693	20.665	20.67	19941
3/9/2016	3:07 PM	20.62	20.69	20.611	20.69	32751
3/9/2016	3:08 PM	20.585	20.63	20.585	20.62	28028
3/9/2016	3:09 PM	20.57	20.61	20.555	20.6	44970
3/9/2016	3:10 PM	20.53	20.56	20.5	20.56	51144
3/9/2016	3:11 PM	20.5	20.52	20.495	20.5101	28043
3/9/2016	3:12 PM	20.4798	20.491	20.45	20.49	140969
3/9/2016	3:13 PM	20.5064	20.5101	20.475	20.48	18833
3/9/2016	3:14 PM	20.51	20.54	20.505	20.51	93895
3/9/2016	3:15 PM	20.4861	20.5	20.48	20.49	41388
3/9/2016	3:16 PM	20.4999	20.5	20.46	20.48	34980
3/9/2016	3:17 PM	20.505	20.53	20.5	20.5	46459
3/9/2016	3:18 PM	20.495	20.516	20.48	20.516	14579
3/9/2016	3:19 PM	20.5	20.504	20.465	20.504	28747
3/9/2016	3:20 PM	20.47	20.49	20.47	20.49	6900
3/9/2016	3:21 PM	20.48	20.48	20.465	20.47	10960
3/9/2016	3:22 PM	20.471	20.48	20.465	20.48	13499
3/9/2016	3:23 PM	20.46	20.49	20.43	20.48	50964
3/9/2016	3:24 PM	20.44	20.45	20.41	20.45	21740
3/9/2016	3:25 PM	20.48	20.48	20.43	20.43	74011
3/9/2016	3:26 PM	20.479	20.49	20.47	20.49	38000
3/9/2016	3:27 PM	20.5	20.5	20.45	20.47	56285
3/9/2016	3:28 PM	20.51	20.52	20.5	20.501	18893
3/9/2016	3:29 PM	20.55	20.55	20.51	20.51	35122
3/9/2016	3:30 PM	20.502	20.5538	20.5	20.545	24941
3/9/2016	3:31 PM	20.53	20.54	20.5	20.51	36370
3/9/2016	3:32 PM	20.51	20.5311	20.51	20.525	26500
3/9/2016	3:33 PM	20.51	20.51	20.465	20.51	36473
3/9/2016	3:34 PM	20.53	20.57	20.5	20.5	68972
3/9/2016	3:35 PM	20.53	20.53	20.51	20.53	21326
3/9/2016	3:36 PM	20.54	20.54	20.505	20.535	35787
3/9/2016	3:37 PM	20.53	20.56	20.525	20.54	56891
3/9/2016	3:38 PM	20.56	20.56	20.52	20.525	37723
3/9/2016	3:39 PM	20.52	20.58	20.505	20.57	28850
3/9/2016	3:40 PM	20.55	20.55	20.525	20.525	24977
3/9/2016	3:41 PM	20.54	20.54	20.505	20.54	46865
3/9/2016	3:42 PM	20.559	20.56	20.53	20.54	26899
3/9/2016	3:43 PM	20.53	20.5562	20.4936	20.5562	51595
3/9/2016	3:44 PM	20.64	20.65	20.53	20.53	88244
3/9/2016	3:45 PM	20.62	20.63	20.59	20.63	62818
3/9/2016	3:46 PM	20.63	20.635	20.59	20.62	33056
3/9/2016	3:47 PM	20.61	20.63	20.6	20.62	16644
3/9/2016	3:48 PM	20.605	20.62	20.57	20.61	47565
3/9/2016	3:49 PM	20.6004	20.645	20.6	20.61	45261
3/9/2016	3:50 PM	20.591	20.6136	20.59	20.6	17933
3/9/2016	3:51 PM	20.58	20.5901	20.57	20.59	60339
3/9/2016	3:52 PM	20.6	20.625	20.57	20.57	30551
3/9/2016	3:53 PM	20.61	20.62	20.58	20.59	45065
3/9/2016	3:54 PM	20.61	20.62	20.6	20.61	35887
3/9/2016	3:55 PM	20.61	20.6263	20.6	20.605	25997
3/9/2016	3:56 PM	20.6099	20.625	20.598	20.61	38318
3/9/2016	3:57 PM	20.61	20.61	20.58	20.6	30412
3/9/2016	3:58 PM	20.6	20.62	20.58	20.605	60084
3/9/2016	3:59 PM	20.5999	20.61	20.58	20.61	242685
3/9/2016	4:00 PM	20.62	20.64	20.58	20.59	343515
3/10/2016	9:31 AM	20.89	21	20.86	20.99	177057
3/10/2016	9:32 AM	20.94	20.96	20.88	20.88	93060
3/10/2016	9:33 AM	20.9654	20.97	20.88	20.9339	93258
3/10/2016	9:34 AM	20.96	21.015	20.93	20.96	174612
3/10/2016	9:35 AM	20.9678	21.0311	20.94	20.95	117234
3/10/2016	9:36 AM	20.91	21.01	20.91	20.97	96425
3/10/2016	9:37 AM	20.9	20.915	20.8514	20.901	125601
3/10/2016	9:38 AM	20.87	20.93	20.87	20.89	168576
3/10/2016	9:39 AM	21	21.01	20.88	20.88	94827
3/10/2016	9:40 AM	21.16	21.19	20.99	21	397419
3/10/2016	9:41 AM	21.04	21.1592	21.04	21.157	111148
3/10/2016	9:42 AM	21.09	21.11	20.97	21.03	144412
3/10/2016	9:43 AM	21.15	21.15	21.0158	21.08	154531
3/10/2016	9:44 AM	21.13	21.16	21.09	21.1407	161725
3/10/2016	9:45 AM	21.18	21.18	21.12	21.15	204237
3/10/2016	9:46 AM	21.22	21.24	21.15	21.1701	137078
3/10/2016	9:47 AM	21.165	21.23	21.165	21.2189	84772
3/10/2016	9:48 AM	21.1799	21.18	21.1	21.17	63792
3/10/2016	9:49 AM	21.227	21.25	21.17	21.18	82754
3/10/2016	9:50 AM	21.28	21.29	21.216	21.22	90862
3/10/2016	9:51 AM	21.308	21.32	21.24	21.27	177504
3/10/2016	9:52 AM	21.34	21.35	21.3	21.3	69965
3/10/2016	9:53 AM	21.36	21.389	21.325	21.3439	54709
3/10/2016	9:54 AM	21.38	21.39	21.32	21.36	127591
3/10/2016	9:55 AM	21.3962	21.4	21.36	21.37	116534
3/10/2016	9:56 AM	21.41	21.429	21.37	21.39	118518
3/10/2016	9:57 AM	21.47	21.48	21.4	21.41	171820
3/10/2016	9:58 AM	21.45	21.5	21.45	21.461	130538
3/10/2016	9:59 AM	21.4799	21.5	21.4438	21.45	91120
3/10/2016	10:00 AM	21.5523	21.56	21.4799	21.4799	159306
3/10/2016	10:01 AM	21.5224	21.57	21.488	21.55	111046
3/10/2016	10:02 AM	21.567	21.57	21.518	21.53	85151
3/10/2016	10:03 AM	21.61	21.64	21.5699	21.5699	165338
3/10/2016	10:04 AM	21.55	21.61	21.54	21.6	107130
3/10/2016	10:05 AM	21.51	21.54	21.5	21.54	84630
3/10/2016	10:06 AM	21.46	21.53	21.45	21.51	120290
3/10/2016	10:07 AM	21.5	21.51	21.47	21.47	106093
3/10/2016	10:08 AM	21.51	21.52	21.49	21.5026	52672
3/10/2016	10:09 AM	21.44	21.513	21.44	21.51	72411
3/10/2016	10:10 AM	21.43	21.47	21.411	21.44	120674
3/10/2016	10:11 AM	21.41	21.44	21.4	21.431	88992
3/10/2016	10:12 AM	21.38	21.4	21.37	21.4	158699
3/10/2016	10:13 AM	21.38	21.4	21.35	21.37	85383
3/10/2016	10:14 AM	21.4	21.45	21.38	21.38	185471
3/10/2016	10:15 AM	21.46	21.46	21.4	21.41	103090
3/10/2016	10:16 AM	21.4975	21.509	21.43	21.46	100753
3/10/2016	10:17 AM	21.46	21.5101	21.455	21.51	60780
3/10/2016	10:18 AM	21.48	21.4972	21.46	21.47	95106
3/10/2016	10:19 AM	21.43	21.47	21.43	21.47	27396
3/10/2016	10:20 AM	21.395	21.44	21.39	21.43	48589
3/10/2016	10:21 AM	21.4221	21.4221	21.37	21.39	35444
3/10/2016	10:22 AM	21.429	21.44	21.4	21.4159	27997
3/10/2016	10:23 AM	21.4	21.4232	21.3983	21.4232	19600
3/10/2016	10:24 AM	21.49	21.5	21.395	21.395	87375
3/10/2016	10:25 AM	21.41	21.5049	21.39	21.5	46178
3/10/2016	10:26 AM	21.35	21.42	21.34	21.395	56304
3/10/2016	10:27 AM	21.43	21.44	21.3403	21.35	62916
3/10/2016	10:28 AM	21.34	21.43	21.33	21.43	44153
3/10/2016	10:29 AM	21.36	21.3841	21.33	21.3401	69731
3/10/2016	10:30 AM	21.33	21.36	21.31	21.36	40697
3/10/2016	10:31 AM	21.35	21.35	21.275	21.32	69866
3/10/2016	10:32 AM	21.255	21.34	21.24	21.34	112337
3/10/2016	10:33 AM	21.22	21.26	21.2	21.26	73912
3/10/2016	10:34 AM	21.21	21.245	21.19	21.22	242971
3/10/2016	10:35 AM	21.14	21.2101	21.12	21.21	88039
3/10/2016	10:36 AM	21.12	21.17	21.101	21.15	134532
3/10/2016	10:37 AM	21.08	21.13	21.07	21.115	265696
3/10/2016	10:38 AM	21.04	21.09	20.9799	21.09	137583
3/10/2016	10:39 AM	21.02	21.07	21.01	21.04	124516
3/10/2016	10:40 AM	21.045	21.045	20.97	21.01	121933
3/10/2016	10:41 AM	20.99	21.04	20.96	21.04	48121
3/10/2016	10:42 AM	21.09	21.1099	20.9832	20.99	178808
3/10/2016	10:43 AM	21.1	21.11	21.0701	21.09	122621
3/10/2016	10:44 AM	21.11	21.11	21.06	21.1	66548
3/10/2016	10:45 AM	21.17	21.17	21.09	21.119	155377
3/10/2016	10:46 AM	21.13	21.17	21.12	21.17	125562
3/10/2016	10:47 AM	21.15	21.16	21.13	21.14	108801
3/10/2016	10:48 AM	21.1339	21.19	21.1	21.151	121246
3/10/2016	10:49 AM	21.11	21.14	21.09	21.14	57892
3/10/2016	10:50 AM	21.05	21.1	21.05	21.1	100812
3/10/2016	10:51 AM	21.06	21.09	21.015	21.04	57919
3/10/2016	10:52 AM	21.0601	21.1	21.0476	21.05	65514
3/10/2016	10:53 AM	21	21.06	20.99	21.06	70213
3/10/2016	10:54 AM	21.09	21.12	21.01	21.01	106948
3/10/2016	10:55 AM	21.05	21.1	21.05	21.09	38510
3/10/2016	10:56 AM	21.02	21.07	20.98	21.05	98051
3/10/2016	10:57 AM	20.92	21.02	20.91	21.02	184938
3/10/2016	10:58 AM	20.89	20.94	20.89	20.927	63529
3/10/2016	10:59 AM	20.8	20.89	20.79	20.88	199805
3/10/2016	11:00 AM	20.8	20.83	20.77	20.79	231066
3/10/2016	11:01 AM	20.82	20.85	20.77	20.79	242573
3/10/2016	11:02 AM	20.75	20.829	20.73	20.829	153703
3/10/2016	11:03 AM	20.74	20.7611	20.7139	20.74	50297
3/10/2016	11:04 AM	20.67	20.74	20.66	20.74	272913
3/10/2016	11:05 AM	20.7093	20.72	20.62	20.66	197711
3/10/2016	11:06 AM	20.8	20.8001	20.7	20.7	170659
3/10/2016	11:07 AM	20.75	20.81	20.714	20.8	79945
3/10/2016	11:08 AM	20.7975	20.7975	20.72	20.75	101654
3/10/2016	11:09 AM	20.81	20.83	20.77	20.79	257386
3/10/2016	11:10 AM	20.82	20.84	20.79	20.82	132159
3/10/2016	11:11 AM	20.755	20.81	20.75	20.8076	58765
3/10/2016	11:12 AM	20.77	20.78	20.72	20.75	104909
3/10/2016	11:13 AM	20.78	20.83	20.76	20.7701	76709
3/10/2016	11:14 AM	20.82	20.83	20.76	20.76	76193
3/10/2016	11:15 AM	20.8299	20.85	20.77	20.84	69322
3/10/2016	11:16 AM	20.81	20.8362	20.78	20.8299	27598
3/10/2016	11:17 AM	20.76	20.81	20.75	20.8	34832
3/10/2016	11:18 AM	20.75	20.82	20.75	20.77	44952
3/10/2016	11:19 AM	20.69	20.76	20.69	20.74	122688
3/10/2016	11:20 AM	20.625	20.69	20.61	20.69	151138
3/10/2016	11:21 AM	20.58	20.61	20.54	20.61	118883
3/10/2016	11:22 AM	20.61	20.65	20.536	20.56	109225
3/10/2016	11:23 AM	20.6111	20.63	20.51	20.6	125325
3/10/2016	11:24 AM	20.58	20.63	20.57	20.6225	52173
3/10/2016	11:25 AM	20.5399	20.59	20.5399	20.58	66623
3/10/2016	11:26 AM	20.52	20.58	20.5	20.549	158449
3/10/2016	11:27 AM	20.5	20.54	20.46	20.5149	144445
3/10/2016	11:28 AM	20.56	20.56	20.499	20.5099	84718
3/10/2016	11:29 AM	20.5799	20.62	20.57	20.57	106733
3/10/2016	11:30 AM	20.6201	20.67	20.57	20.58	83728
3/10/2016	11:31 AM	20.56	20.65	20.54	20.63	85457
3/10/2016	11:32 AM	20.53	20.57	20.5	20.56	60760
3/10/2016	11:33 AM	20.58	20.59	20.51	20.52	26164
3/10/2016	11:34 AM	20.52	20.57	20.51	20.57	94459
3/10/2016	11:35 AM	20.54	20.547	20.46	20.52	111685
3/10/2016	11:36 AM	20.5101	20.54	20.49	20.54	12050
3/10/2016	11:37 AM	20.53	20.5691	20.52	20.52	47670
3/10/2016	11:38 AM	20.6	20.61	20.54	20.55	108051
3/10/2016	11:39 AM	20.68	20.69	20.6	20.6	124384
3/10/2016	11:40 AM	20.61	20.69	20.5901	20.6821	57659
3/10/2016	11:41 AM	20.705	20.7139	20.6001	20.6001	91042
3/10/2016	11:42 AM	20.7251	20.73	20.659	20.71	104909
3/10/2016	11:43 AM	20.72	20.73	20.69	20.72	98404
3/10/2016	11:44 AM	20.67	20.73	20.6605	20.73	87559
3/10/2016	11:45 AM	20.65	20.69	20.6401	20.66	38052
3/10/2016	11:46 AM	20.65	20.65	20.59	20.63	103877
3/10/2016	11:47 AM	20.7399	20.77	20.66	20.66	112630
3/10/2016	11:48 AM	20.75	20.79	20.7399	20.74	307828
3/10/2016	11:49 AM	20.78	20.78	20.73	20.75	46382
3/10/2016	11:50 AM	20.77	20.7799	20.73	20.7799	71770
3/10/2016	11:51 AM	20.7471	20.8	20.7471	20.761	98680
3/10/2016	11:52 AM	20.71	20.75	20.68	20.75	58309
3/10/2016	11:53 AM	20.74	20.7599	20.7	20.71	33100
3/10/2016	11:54 AM	20.68	20.74	20.66	20.74	49765
3/10/2016	11:55 AM	20.69	20.719	20.68	20.68	32854
3/10/2016	11:56 AM	20.71	20.73	20.68	20.7	38900
3/10/2016	11:57 AM	20.74	20.7401	20.703	20.731	81307
3/10/2016	11:58 AM	20.7701	20.78	20.73	20.73	63229
3/10/2016	11:59 AM	20.8	20.8	20.735	20.7701	169783
3/10/2016	12:00 PM	20.74	20.83	20.74	20.8	77492
3/10/2016	12:01 PM	20.8	20.8	20.71	20.72	43024
3/10/2016	12:02 PM	20.86	20.8603	20.8	20.8	49389
3/10/2016	12:03 PM	20.84	20.8899	20.84	20.86	69348
3/10/2016	12:04 PM	20.864	20.8699	20.82	20.83	19907
3/10/2016	12:05 PM	20.83	20.8656	20.83	20.86	19923
3/10/2016	12:06 PM	20.77	20.834	20.76	20.83	84877
3/10/2016	12:07 PM	20.77	20.79	20.74	20.78	41442
3/10/2016	12:08 PM	20.8	20.82	20.78	20.783	19300
3/10/2016	12:09 PM	20.75	20.8	20.75	20.8	32577
3/10/2016	12:10 PM	20.78	20.79	20.74	20.74	40684
3/10/2016	12:11 PM	20.73	20.7824	20.73	20.7824	31100
3/10/2016	12:12 PM	20.72	20.75	20.7	20.73	67739
3/10/2016	12:13 PM	20.75	20.76	20.72	20.72	32154
3/10/2016	12:14 PM	20.76	20.78	20.75	20.75	44750
3/10/2016	12:15 PM	20.76	20.78	20.7565	20.77	38573
3/10/2016	12:16 PM	20.7379	20.76	20.689	20.76	31754
3/10/2016	12:17 PM	20.73	20.74	20.69	20.73	28312
3/10/2016	12:18 PM	20.71	20.73	20.7	20.72	27189
3/10/2016	12:19 PM	20.68	20.7	20.66	20.7	41500
3/10/2016	12:20 PM	20.69	20.69	20.635	20.66	18700
3/10/2016	12:21 PM	20.68	20.7124	20.68	20.6939	33514
3/10/2016	12:22 PM	20.6415	20.69	20.63	20.69	23602
3/10/2016	12:23 PM	20.64	20.654	20.5989	20.62	50173
3/10/2016	12:24 PM	20.59	20.64	20.57	20.63	34500
3/10/2016	12:25 PM	20.55	20.6	20.55	20.5899	31000
3/10/2016	12:26 PM	20.6499	20.6499	20.55	20.551	46955
3/10/2016	12:27 PM	20.59	20.64	20.57	20.64	78185
3/10/2016	12:28 PM	20.62	20.627	20.58	20.59	44980
3/10/2016	12:29 PM	20.58	20.66	20.58	20.64	60955
3/10/2016	12:30 PM	20.592	20.592	20.56	20.5733	35741
3/10/2016	12:31 PM	20.59	20.62	20.58	20.59	42404
3/10/2016	12:32 PM	20.52	20.59	20.5	20.59	84677
3/10/2016	12:33 PM	20.5124	20.54	20.5	20.53	78912
3/10/2016	12:34 PM	20.537	20.537	20.49	20.5	36320
3/10/2016	12:35 PM	20.52	20.57	20.52	20.53	98584
3/10/2016	12:36 PM	20.47	20.53	20.44	20.53	72674
3/10/2016	12:37 PM	20.4119	20.467	20.39	20.46	109499
3/10/2016	12:38 PM	20.4	20.41	20.34	20.41	124622
3/10/2016	12:39 PM	20.3101	20.42	20.31	20.4	154734
3/10/2016	12:40 PM	20.3388	20.36	20.3199	20.3199	54687
3/10/2016	12:41 PM	20.3136	20.35	20.295	20.3199	50498
3/10/2016	12:42 PM	20.29	20.317	20.285	20.31	98650
3/10/2016	12:43 PM	20.36	20.36	20.27	20.2985	58046
3/10/2016	12:44 PM	20.2851	20.36	20.285	20.36	85883
3/10/2016	12:45 PM	20.2299	20.27	20.21	20.27	91103
3/10/2016	12:46 PM	20.22	20.2354	20.21	20.221	70583
3/10/2016	12:47 PM	20.2364	20.246	20.21	20.21	116518
3/10/2016	12:48 PM	20.32	20.3275	20.24	20.24	138255
3/10/2016	12:49 PM	20.28	20.33	20.27	20.32	92034
3/10/2016	12:50 PM	20.2701	20.32	20.27	20.29	55073
3/10/2016	12:51 PM	20.32	20.32	20.28	20.28	49660
3/10/2016	12:52 PM	20.33	20.4	20.3101	20.3162	127135
3/10/2016	12:53 PM	20.31	20.3662	20.3	20.34	97874
3/10/2016	12:54 PM	20.3301	20.36	20.31	20.32	21628
3/10/2016	12:55 PM	20.31	20.34	20.28	20.33	20713
3/10/2016	12:56 PM	20.35	20.35	20.29	20.31	62934
3/10/2016	12:57 PM	20.32	20.35	20.2833	20.35	52703
3/10/2016	12:58 PM	20.38	20.4	20.34	20.34	42621
3/10/2016	12:59 PM	20.38	20.3949	20.375	20.38	15500
3/10/2016	1:00 PM	20.33	20.38	20.33	20.38	36455
3/10/2016	1:01 PM	20.39	20.39	20.32	20.32	20499
3/10/2016	1:02 PM	20.36	20.39	20.34	20.39	11669
3/10/2016	1:03 PM	20.3499	20.38	20.3499	20.37	19763
3/10/2016	1:04 PM	20.32	20.339	20.299	20.339	55097
3/10/2016	1:05 PM	20.2899	20.32	20.271	20.32	70101
3/10/2016	1:06 PM	20.33	20.33	20.275	20.28	11750
3/10/2016	1:07 PM	20.3162	20.35	20.31	20.34	66420
3/10/2016	1:08 PM	20.2598	20.31	20.25	20.31	32794
3/10/2016	1:09 PM	20.24	20.2599	20.23	20.25	48235
3/10/2016	1:10 PM	20.2	20.2499	20.2	20.23	68376
3/10/2016	1:11 PM	20.18	20.209	20.17	20.209	108012
3/10/2016	1:12 PM	20.13	20.19	20.1287	20.18	98380
3/10/2016	1:13 PM	20.13	20.16	20.12	20.1362	114760
3/10/2016	1:14 PM	20.0332	20.13	20.02	20.12	201935
3/10/2016	1:15 PM	20.11	20.11	20.021	20.03	93450
3/10/2016	1:16 PM	20.16	20.19	20.11	20.11	125968
3/10/2016	1:17 PM	20.21	20.21	20.16	20.16	120423
3/10/2016	1:18 PM	20.17	20.21	20.166	20.21	37016
3/10/2016	1:19 PM	20.15	20.1739	20.141	20.1739	28595
3/10/2016	1:20 PM	20.26	20.26	20.1599	20.16	63630
3/10/2016	1:21 PM	20.2378	20.27	20.201	20.26	85233
3/10/2016	1:22 PM	20.26	20.26	20.22	20.23	72209
3/10/2016	1:23 PM	20.2464	20.27	20.2299	20.259	30953
3/10/2016	1:24 PM	20.27	20.3	20.2408	20.2499	61751
3/10/2016	1:25 PM	20.27	20.27	20.25	20.26	21650
3/10/2016	1:26 PM	20.28	20.28	20.24	20.27	21462
3/10/2016	1:27 PM	20.3385	20.35	20.28	20.28	76281
3/10/2016	1:28 PM	20.33	20.35	20.3	20.333	65057
3/10/2016	1:29 PM	20.37	20.38	20.33	20.34	113194
3/10/2016	1:30 PM	20.3811	20.42	20.37	20.38	98231
3/10/2016	1:31 PM	20.3601	20.3859	20.35	20.37	21340
3/10/2016	1:32 PM	20.37	20.37	20.34	20.35	59289
3/10/2016	1:33 PM	20.42	20.42	20.37	20.37	56700
3/10/2016	1:34 PM	20.38	20.4499	20.38	20.43	69941
3/10/2016	1:35 PM	20.36	20.3862	20.33	20.38	36248
3/10/2016	1:36 PM	20.3	20.3688	20.3	20.362	18052
3/10/2016	1:37 PM	20.3	20.3	20.27	20.3	33600
3/10/2016	1:38 PM	20.28	20.3	20.2401	20.3	25399
3/10/2016	1:39 PM	20.32	20.33	20.29	20.29	135846
3/10/2016	1:40 PM	20.34	20.36	20.3389	20.34	25635
3/10/2016	1:41 PM	20.29	20.36	20.2872	20.34	32650
3/10/2016	1:42 PM	20.2338	20.29	20.21	20.281	54947
3/10/2016	1:43 PM	20.25	20.25	20.2266	20.24	75313
3/10/2016	1:44 PM	20.1999	20.2576	20.191	20.25	73222
3/10/2016	1:45 PM	20.22	20.23	20.18	20.19	25136
3/10/2016	1:46 PM	20.19	20.22	20.19	20.22	20632
3/10/2016	1:47 PM	20.19	20.23	20.18	20.19	60668
3/10/2016	1:48 PM	20.17	20.19	20.16	20.1899	51700
3/10/2016	1:49 PM	20.2	20.2303	20.1694	20.17	34214
3/10/2016	1:50 PM	20.1739	20.2	20.1739	20.2	15200
3/10/2016	1:51 PM	20.2	20.21	20.18	20.19	29000
3/10/2016	1:52 PM	20.2301	20.24	20.2	20.2	25631
3/10/2016	1:53 PM	20.2476	20.269	20.23	20.23	26978
3/10/2016	1:54 PM	20.268	20.2801	20.2525	20.26	34159
3/10/2016	1:55 PM	20.32	20.32	20.25	20.26	17134
3/10/2016	1:56 PM	20.29	20.33	20.29	20.31	41407
3/10/2016	1:57 PM	20.24	20.3	20.24	20.29	30642
3/10/2016	1:58 PM	20.26	20.27	20.25	20.25	40446
3/10/2016	1:59 PM	20.19	20.26	20.17	20.26	83788
3/10/2016	2:00 PM	20.21	20.24	20.2	20.2	28416
3/10/2016	2:01 PM	20.18	20.2174	20.18	20.21	37733
3/10/2016	2:02 PM	20.2	20.22	20.18	20.18	24567
3/10/2016	2:03 PM	20.22	20.23	20.2	20.2	20421
3/10/2016	2:04 PM	20.21	20.2513	20.21	20.23	37285
3/10/2016	2:05 PM	20.21	20.21	20.17	20.2	32073
3/10/2016	2:06 PM	20.21	20.23	20.2	20.22	10294
3/10/2016	2:07 PM	20.18	20.2	20.16	20.2	49300
3/10/2016	2:08 PM	20.08	20.189	20.08	20.18	66172
3/10/2016	2:09 PM	20.0976	20.1	20.05	20.08	69357
3/10/2016	2:10 PM	20.06	20.09	20.05	20.08	90353
3/10/2016	2:11 PM	20.06	20.069	20.05	20.055	65997
3/10/2016	2:12 PM	20.0599	20.07	20.05	20.06	32643
3/10/2016	2:13 PM	20.08	20.08	20.04	20.06	36591
3/10/2016	2:14 PM	20.1	20.1	20.07	20.0799	17900
3/10/2016	2:15 PM	20.12	20.14	20.1076	20.11	73301
3/10/2016	2:16 PM	20.13	20.13	20.09	20.13	59859
3/10/2016	2:17 PM	20.14	20.15	20.11	20.12	21207
3/10/2016	2:18 PM	20.19	20.1964	20.14	20.14	68818
3/10/2016	2:19 PM	20.229	20.23	20.1859	20.19	51669
3/10/2016	2:20 PM	20.21	20.23	20.19	20.23	32221
3/10/2016	2:21 PM	20.2	20.2198	20.18	20.21	34800
3/10/2016	2:22 PM	20.22	20.2399	20.19	20.1925	43900
3/10/2016	2:23 PM	20.22	20.22	20.2	20.22	32712
3/10/2016	2:24 PM	20.256	20.27	20.211	20.22	68348
3/10/2016	2:25 PM	20.34	20.34	20.26	20.26	98667
3/10/2016	2:26 PM	20.3	20.34	20.3	20.3301	50300
3/10/2016	2:27 PM	20.29	20.3	20.26	20.3	103449
3/10/2016	2:28 PM	20.35	20.35	20.29	20.29	71101
3/10/2016	2:29 PM	20.4	20.41	20.35	20.35	144829
3/10/2016	2:30 PM	20.36	20.4	20.36	20.4	56486
3/10/2016	2:31 PM	20.4701	20.48	20.37	20.37	179617
3/10/2016	2:32 PM	20.4	20.49	20.39	20.4806	122278
3/10/2016	2:33 PM	20.4199	20.46	20.395	20.395	67897
3/10/2016	2:34 PM	20.4567	20.46	20.415	20.42	27300
3/10/2016	2:35 PM	20.46	20.4701	20.45	20.45	37500
3/10/2016	2:36 PM	20.47	20.49	20.45	20.45	35364
3/10/2016	2:37 PM	20.43	20.4845	20.43	20.47	15864
3/10/2016	2:38 PM	20.4625	20.4711	20.43	20.45	42211
3/10/2016	2:39 PM	20.46	20.5	20.46	20.46	40115
3/10/2016	2:40 PM	20.51	20.52	20.4566	20.46	51906
3/10/2016	2:41 PM	20.55	20.55	20.5139	20.52	52987
3/10/2016	2:42 PM	20.58	20.61	20.5413	20.5413	187995
3/10/2016	2:43 PM	20.57	20.5999	20.56	20.59	61421
3/10/2016	2:44 PM	20.71	20.71	20.5775	20.58	91381
3/10/2016	2:45 PM	20.7199	20.75	20.6601	20.71	100917
3/10/2016	2:46 PM	20.75	20.75	20.6899	20.72	56883
3/10/2016	2:47 PM	20.705	20.75	20.7	20.75	43430
3/10/2016	2:48 PM	20.79	20.8	20.71	20.71	63682
3/10/2016	2:49 PM	20.797	20.8039	20.77	20.79	52454
3/10/2016	2:50 PM	20.82	20.86	20.79	20.79	97576
3/10/2016	2:51 PM	20.8462	20.8564	20.8	20.82	53823
3/10/2016	2:52 PM	20.86	20.87	20.84	20.85	56903
3/10/2016	2:53 PM	20.86	20.875	20.82	20.86	66732
3/10/2016	2:54 PM	20.7704	20.88	20.76	20.8601	127753
3/10/2016	2:55 PM	20.7399	20.8211	20.73	20.775	83617
3/10/2016	2:56 PM	20.78	20.7945	20.74	20.74	35714
3/10/2016	2:57 PM	20.75	20.7899	20.75	20.7899	28851
3/10/2016	2:58 PM	20.72	20.75	20.68	20.75	126007
3/10/2016	2:59 PM	20.6999	20.72	20.69	20.72	41376
3/10/2016	3:00 PM	20.75	20.77	20.69	20.7	61546
3/10/2016	3:01 PM	20.83	20.86	20.75	20.75	92460
3/10/2016	3:02 PM	20.79	20.84	20.77	20.83	46929
3/10/2016	3:03 PM	20.6701	20.79	20.67	20.79	72502
3/10/2016	3:04 PM	20.69	20.7	20.671	20.679	15762
3/10/2016	3:05 PM	20.7138	20.74	20.7	20.7	28608
3/10/2016	3:06 PM	20.67	20.7255	20.65	20.72	42959
3/10/2016	3:07 PM	20.6893	20.7	20.66	20.67	29046
3/10/2016	3:08 PM	20.7125	20.75	20.7	20.7	25321
3/10/2016	3:09 PM	20.74	20.75	20.7	20.711	29399
3/10/2016	3:10 PM	20.75	20.78	20.7324	20.7467	56082
3/10/2016	3:11 PM	20.71	20.77	20.68	20.75	52796
3/10/2016	3:12 PM	20.72	20.74	20.7104	20.73	30602
3/10/2016	3:13 PM	20.74	20.75	20.71	20.71	10408
3/10/2016	3:14 PM	20.7	20.77	20.7	20.74	99079
3/10/2016	3:15 PM	20.84	20.85	20.705	20.71	111893
3/10/2016	3:16 PM	20.92	20.93	20.81	20.84	103475
3/10/2016	3:17 PM	20.87	20.9193	20.87	20.91	43368
3/10/2016	3:18 PM	20.9198	20.9332	20.88	20.88	89567
3/10/2016	3:19 PM	20.9	20.92	20.87	20.919	81431
3/10/2016	3:20 PM	20.85	20.8934	20.843	20.89	65754
3/10/2016	3:21 PM	20.81	20.86	20.8	20.85	53578
3/10/2016	3:22 PM	20.7842	20.8	20.7399	20.79	75203
3/10/2016	3:23 PM	20.8328	20.84	20.78	20.79	64104
3/10/2016	3:24 PM	20.87	20.89	20.83	20.84	63396
3/10/2016	3:25 PM	20.86	20.861	20.83	20.86	32952
3/10/2016	3:26 PM	20.88	20.88	20.83	20.86	40585
3/10/2016	3:27 PM	20.89	20.92	20.87	20.88	47081
3/10/2016	3:28 PM	20.9275	20.94	20.87	20.89	96297
3/10/2016	3:29 PM	21.0499	21.05	20.92	20.93	192941
3/10/2016	3:30 PM	21.04	21.08	20.9795	21.0464	171682
3/10/2016	3:31 PM	21.0338	21.05	20.98	21.035	73551
3/10/2016	3:32 PM	21.02	21.07	21.0185	21.04	90162
3/10/2016	3:33 PM	21.0299	21.0299	20.97	21.0111	54982
3/10/2016	3:34 PM	21	21.05	20.99	21.02	44886
3/10/2016	3:35 PM	21.03	21.03	20.98	20.99	55126
3/10/2016	3:36 PM	21.04	21.04	20.965	21.039	46109
3/10/2016	3:37 PM	20.95	21.04	20.93	21.04	63183
3/10/2016	3:38 PM	20.98	21.01	20.94	20.95	45869
3/10/2016	3:39 PM	21.01	21.02	20.97	20.9713	72092
3/10/2016	3:40 PM	20.94	21	20.91	21	100053
3/10/2016	3:41 PM	20.91	20.99	20.89	20.95	50834
3/10/2016	3:42 PM	20.94	20.9836	20.91	20.914	45023
3/10/2016	3:43 PM	20.89	20.94	20.88	20.94	29668
3/10/2016	3:44 PM	20.94	20.94	20.88	20.9	45917
3/10/2016	3:45 PM	20.9	20.96	20.886	20.93	38517
3/10/2016	3:46 PM	20.88	20.92	20.87	20.9	30111
3/10/2016	3:47 PM	20.94	20.947	20.87	20.87	42794
3/10/2016	3:48 PM	20.92	20.95	20.89	20.94	77582
3/10/2016	3:49 PM	20.9361	20.95	20.9	20.9211	35940
3/10/2016	3:50 PM	20.9301	20.95	20.92	20.94	31671
3/10/2016	3:51 PM	20.97	21	20.91	20.933	56838
3/10/2016	3:52 PM	20.95	20.98	20.925	20.9799	44129
3/10/2016	3:53 PM	20.99	20.994	20.95	20.95	59373
3/10/2016	3:54 PM	20.97	20.9899	20.95	20.985	89565
3/10/2016	3:55 PM	20.95	20.98	20.9468	20.98	48152
3/10/2016	3:56 PM	20.905	20.965	20.9	20.95	69858
3/10/2016	3:57 PM	20.96	20.97	20.91	20.91	45321
3/10/2016	3:58 PM	20.93	20.96	20.915	20.96	79128
3/10/2016	3:59 PM	20.94	20.97	20.91	20.94	134618
3/10/2016	4:00 PM	20.98	21.0251	20.94	20.945	963149
3/11/2016	9:31 AM	21.5501	21.6	21.5216	21.53	162421
3/11/2016	9:32 AM	21.45	21.56	21.45	21.55	181087
3/11/2016	9:33 AM	21.45	21.48	21.411	21.4531	184639
3/11/2016	9:34 AM	21.52	21.52	21.43	21.44	246861
3/11/2016	9:35 AM	21.581	21.59	21.5	21.52	377029
3/11/2016	9:36 AM	21.595	21.6125	21.58	21.59	147741
3/11/2016	9:37 AM	21.56	21.6	21.54	21.6	80444
3/11/2016	9:38 AM	21.53	21.56	21.51	21.56	111251
3/11/2016	9:39 AM	21.57	21.58	21.53	21.53	148372
3/11/2016	9:40 AM	21.6	21.61	21.57	21.5701	190743
3/11/2016	9:41 AM	21.59	21.61	21.56	21.6	125586
3/11/2016	9:42 AM	21.6001	21.6008	21.58	21.5961	54011
3/11/2016	9:43 AM	21.59	21.61	21.59	21.6099	69942
3/11/2016	9:44 AM	21.61	21.62	21.57	21.59	52241
3/11/2016	9:45 AM	21.62	21.62	21.5989	21.6076	46395
3/11/2016	9:46 AM	21.5899	21.64	21.57	21.63	86347
3/11/2016	9:47 AM	21.63	21.63	21.57	21.58	42770
3/11/2016	9:48 AM	21.57	21.62	21.57	21.62	27875
3/11/2016	9:49 AM	21.56	21.6	21.555	21.58	72220
3/11/2016	9:50 AM	21.6099	21.6292	21.56	21.56	74351
3/11/2016	9:51 AM	21.67	21.67	21.614	21.614	133432
3/11/2016	9:52 AM	21.69	21.7	21.66	21.68	83232
3/11/2016	9:53 AM	21.71	21.72	21.69	21.699	88127
3/11/2016	9:54 AM	21.69	21.73	21.68	21.71	69514
3/11/2016	9:55 AM	21.72	21.75	21.68	21.69	104247
3/11/2016	9:56 AM	21.72	21.741	21.71	21.71	95903
3/11/2016	9:57 AM	21.72	21.77	21.7	21.72	140496
3/11/2016	9:58 AM	21.74	21.74	21.7176	21.72	36800
3/11/2016	9:59 AM	21.7599	21.77	21.74	21.75	57184
3/11/2016	10:00 AM	21.7499	21.77	21.72	21.7525	67479
3/11/2016	10:01 AM	21.71	21.76	21.7	21.75	80724
3/11/2016	10:02 AM	21.74	21.74	21.72	21.72	36296
3/11/2016	10:03 AM	21.72	21.7301	21.7185	21.7301	46839
3/11/2016	10:04 AM	21.7	21.73	21.7	21.73	30880
3/11/2016	10:05 AM	21.67	21.7	21.64	21.7	78520
3/11/2016	10:06 AM	21.66	21.69	21.66	21.68	37486
3/11/2016	10:07 AM	21.64	21.677	21.6319	21.66	48081
3/11/2016	10:08 AM	21.63	21.64	21.6	21.64	81335
3/11/2016	10:09 AM	21.61	21.63	21.61	21.62	70961
3/11/2016	10:10 AM	21.59	21.62	21.58	21.61	71305
3/11/2016	10:11 AM	21.63	21.649	21.5904	21.5938	101117
3/11/2016	10:12 AM	21.63	21.64	21.62	21.6307	50560
3/11/2016	10:13 AM	21.6	21.63	21.56	21.63	42033
3/11/2016	10:14 AM	21.6399	21.64	21.58	21.5921	41939
3/11/2016	10:15 AM	21.64	21.64	21.61	21.63	33144
3/11/2016	10:16 AM	21.64	21.655	21.61	21.65	41359
3/11/2016	10:17 AM	21.67	21.676	21.63	21.64	32124
3/11/2016	10:18 AM	21.7064	21.72	21.67	21.6742	92546
3/11/2016	10:19 AM	21.7	21.7025	21.67	21.7	43910
3/11/2016	10:20 AM	21.72	21.75	21.71	21.71	78590
3/11/2016	10:21 AM	21.7	21.72	21.695	21.7158	43985
3/11/2016	10:22 AM	21.7	21.71	21.68	21.6957	66236
3/11/2016	10:23 AM	21.6912	21.71	21.67	21.7	52860
3/11/2016	10:24 AM	21.71	21.71	21.665	21.69	22200
3/11/2016	10:25 AM	21.71	21.72	21.699	21.7	36447
3/11/2016	10:26 AM	21.7	21.72	21.7	21.71	13742
3/11/2016	10:27 AM	21.7	21.71	21.69	21.695	12796
3/11/2016	10:28 AM	21.685	21.7	21.68	21.7	26582
3/11/2016	10:29 AM	21.7	21.71	21.66	21.69	80058
3/11/2016	10:30 AM	21.7	21.71	21.67	21.7	56586
3/11/2016	10:31 AM	21.72	21.74	21.7	21.7	52307
3/11/2016	10:32 AM	21.74	21.745	21.702	21.711	36604
3/11/2016	10:33 AM	21.745	21.75	21.73	21.7399	20256
3/11/2016	10:34 AM	21.74	21.77	21.74	21.75	185412
3/11/2016	10:35 AM	21.77	21.79	21.735	21.74	93535
3/11/2016	10:36 AM	21.81	21.82	21.765	21.78	78965
3/11/2016	10:37 AM	21.8167	21.83	21.8	21.8067	127862
3/11/2016	10:38 AM	21.8	21.815	21.79	21.81	68596
3/11/2016	10:39 AM	21.78	21.8001	21.77	21.8	38367
3/11/2016	10:40 AM	21.77	21.78	21.75	21.78	42015
3/11/2016	10:41 AM	21.8	21.8	21.7601	21.77	30407
3/11/2016	10:42 AM	21.81	21.82	21.79	21.791	60895
3/11/2016	10:43 AM	21.8	21.83	21.7889	21.81	66056
3/11/2016	10:44 AM	21.813	21.82	21.8	21.8001	51976
3/11/2016	10:45 AM	21.79	21.82	21.78	21.82	39356
3/11/2016	10:46 AM	21.79	21.8	21.77	21.79	38106
3/11/2016	10:47 AM	21.799	21.8	21.77	21.7801	30285
3/11/2016	10:48 AM	21.81	21.82	21.79	21.79	36209
3/11/2016	10:49 AM	21.81	21.819	21.79	21.8	35878
3/11/2016	10:50 AM	21.8	21.8157	21.79	21.815	20913
3/11/2016	10:51 AM	21.755	21.81	21.755	21.8	54542
3/11/2016	10:52 AM	21.74	21.76	21.74	21.76	26143
3/11/2016	10:53 AM	21.7136	21.74	21.7136	21.74	21711
3/11/2016	10:54 AM	21.75	21.75	21.71	21.71	20520
3/11/2016	10:55 AM	21.79	21.7958	21.75	21.75	26794
3/11/2016	10:56 AM	21.76	21.78	21.76	21.77	8694
3/11/2016	10:57 AM	21.7224	21.7536	21.72	21.7536	22806
3/11/2016	10:58 AM	21.7	21.73	21.7	21.72	27768
3/11/2016	10:59 AM	21.7175	21.72	21.7	21.7	47321
3/11/2016	11:00 AM	21.739	21.75	21.715	21.715	20071
3/11/2016	11:01 AM	21.7201	21.75	21.72	21.73	38966
3/11/2016	11:02 AM	21.76	21.8	21.71	21.725	84375
3/11/2016	11:03 AM	21.79	21.8001	21.7601	21.77	103957
3/11/2016	11:04 AM	21.8	21.81	21.79	21.79	43717
3/11/2016	11:05 AM	21.8	21.82	21.79	21.8	50626
3/11/2016	11:06 AM	21.79	21.82	21.78	21.8	51063
3/11/2016	11:07 AM	21.785	21.8	21.78	21.78	43089
3/11/2016	11:08 AM	21.8	21.8	21.7789	21.785	54839
3/11/2016	11:09 AM	21.82	21.83	21.7901	21.8	126044
3/11/2016	11:10 AM	21.85	21.85	21.81	21.8212	95785
3/11/2016	11:11 AM	21.855	21.86	21.84	21.85	67925
3/11/2016	11:12 AM	21.8525	21.87	21.84	21.86	110471
3/11/2016	11:13 AM	21.85	21.86	21.8375	21.86	62968
3/11/2016	11:14 AM	21.868	21.87	21.85	21.85	91544
3/11/2016	11:15 AM	21.84	21.875	21.83	21.87	43441
3/11/2016	11:16 AM	21.83	21.84	21.825	21.84	17109
3/11/2016	11:17 AM	21.83	21.85	21.82	21.82	87784
3/11/2016	11:18 AM	21.86	21.87	21.84	21.84	71032
3/11/2016	11:19 AM	21.875	21.875	21.85	21.86	15600
3/11/2016	11:20 AM	21.88	21.88	21.86	21.875	84009
3/11/2016	11:21 AM	21.86	21.89	21.85	21.88	36148
3/11/2016	11:22 AM	21.85	21.86	21.83	21.85	43720
3/11/2016	11:23 AM	21.87	21.8725	21.83	21.84	90746
3/11/2016	11:24 AM	21.8657	21.87	21.86	21.87	16594
3/11/2016	11:25 AM	21.8738	21.88	21.855	21.86	39184
3/11/2016	11:26 AM	21.9	21.9	21.88	21.88	46760
3/11/2016	11:27 AM	21.89	21.91	21.89	21.895	31989
3/11/2016	11:28 AM	21.88	21.913	21.88	21.8858	122269
3/11/2016	11:29 AM	21.9299	21.9299	21.8858	21.8858	53530
3/11/2016	11:30 AM	21.92	21.94	21.91	21.9262	98348
3/11/2016	11:31 AM	21.91	21.92	21.9	21.92	28218
3/11/2016	11:32 AM	21.8901	21.919	21.8801	21.91	32490
3/11/2016	11:33 AM	21.875	21.9	21.865	21.895	70557
3/11/2016	11:34 AM	21.915	21.92	21.87	21.87	159298
3/11/2016	11:35 AM	21.92	21.94	21.91	21.92	303201
3/11/2016	11:36 AM	21.9	21.92	21.87	21.92	76774
3/11/2016	11:37 AM	21.8964	21.9	21.88	21.9	30903
3/11/2016	11:38 AM	21.8889	21.8999	21.87	21.8999	31700
3/11/2016	11:39 AM	21.89	21.9	21.87	21.885	16284
3/11/2016	11:40 AM	21.91	21.91	21.89	21.89	9915
3/11/2016	11:41 AM	21.9	21.93	21.89	21.9164	31585
3/11/2016	11:42 AM	21.9	21.92	21.9	21.91	13900
3/11/2016	11:43 AM	21.91	21.91	21.8889	21.9	13536
3/11/2016	11:44 AM	21.9	21.91	21.89	21.91	13970
3/11/2016	11:45 AM	21.92	21.92	21.89	21.9	26505
3/11/2016	11:46 AM	21.9	21.93	21.89	21.92	34489
3/11/2016	11:47 AM	21.904	21.907	21.8939	21.8939	5140
3/11/2016	11:48 AM	21.89	21.92	21.885	21.91	38172
3/11/2016	11:49 AM	21.9	21.9	21.88	21.8801	31479
3/11/2016	11:50 AM	21.905	21.92	21.88	21.89	40428
3/11/2016	11:51 AM	21.9011	21.92	21.9	21.91	40077
3/11/2016	11:52 AM	21.91	21.92	21.9	21.905	31450
3/11/2016	11:53 AM	21.93	21.93	21.91	21.91	23450
3/11/2016	11:54 AM	21.94	21.94	21.9201	21.921	14665
3/11/2016	11:55 AM	21.94	21.9434	21.93	21.93	60656
3/11/2016	11:56 AM	21.94	21.95	21.93	21.9399	29774
3/11/2016	11:57 AM	21.99	21.99	21.94	21.95	159235
3/11/2016	11:58 AM	21.98	22	21.9789	21.99	51484
3/11/2016	11:59 AM	21.98	21.9862	21.98	21.98	6138
3/11/2016	12:00 PM	21.95	21.975	21.94	21.97	56111
3/11/2016	12:01 PM	21.94	21.95	21.94	21.95	11300
3/11/2016	12:02 PM	21.9199	21.9473	21.9199	21.9473	89046
3/11/2016	12:03 PM	21.9	21.93	21.89	21.92	17599
3/11/2016	12:04 PM	21.91	21.915	21.89	21.89	39200
3/11/2016	12:05 PM	21.93	21.93	21.91	21.91	38530
3/11/2016	12:06 PM	21.93	21.94	21.92	21.93	23208
3/11/2016	12:07 PM	21.92	21.94	21.92	21.93	10399
3/11/2016	12:08 PM	21.92	21.929	21.91	21.929	3600
3/11/2016	12:09 PM	21.89	21.93	21.88	21.925	63909
3/11/2016	12:10 PM	21.885	21.9	21.87	21.895	40940
3/11/2016	12:11 PM	21.8848	21.9	21.88	21.89	26037
3/11/2016	12:12 PM	21.89	21.89	21.865	21.88	53047
3/11/2016	12:13 PM	21.9048	21.9048	21.8801	21.89	33359
3/11/2016	12:14 PM	21.89	21.9	21.89	21.9	9025
3/11/2016	12:15 PM	21.9066	21.92	21.89	21.89	65041
3/11/2016	12:16 PM	21.9001	21.92	21.9	21.91	28607
3/11/2016	12:17 PM	21.93	21.93	21.91	21.91	26535
3/11/2016	12:18 PM	21.91	21.94	21.907	21.93	48299
3/11/2016	12:19 PM	21.94	21.94	21.9101	21.915	38731
3/11/2016	12:20 PM	21.95	21.95	21.94	21.94	18778
3/11/2016	12:21 PM	21.98	21.99	21.945	21.945	108623
3/11/2016	12:22 PM	21.9401	21.98	21.94	21.97	19869
3/11/2016	12:23 PM	21.95	21.9611	21.95	21.95	11672
3/11/2016	12:24 PM	21.95	21.96	21.94	21.9536	25182
3/11/2016	12:25 PM	21.94	21.96	21.93	21.95	65708
3/11/2016	12:26 PM	21.93	21.9355	21.92	21.9301	12101
3/11/2016	12:27 PM	21.96	21.96	21.93	21.93	28937
3/11/2016	12:28 PM	21.94	21.9649	21.94	21.9649	28150
3/11/2016	12:29 PM	21.9599	21.9599	21.94	21.94	27839
3/11/2016	12:30 PM	21.95	21.96	21.94	21.9436	17708
3/11/2016	12:31 PM	21.952	21.97	21.94	21.94	46548
3/11/2016	12:32 PM	21.97	21.97	21.95	21.96	62729
3/11/2016	12:33 PM	21.97	21.98	21.96	21.96	60443
3/11/2016	12:34 PM	21.96	21.97	21.9501	21.97	23834
3/11/2016	12:35 PM	21.96	21.96	21.95	21.96	10945
3/11/2016	12:36 PM	21.9401	21.96	21.94	21.96	44385
3/11/2016	12:37 PM	21.94	21.96	21.935	21.95	32368
3/11/2016	12:38 PM	21.923	21.96	21.92	21.95	34552
3/11/2016	12:39 PM	21.9	21.92	21.88	21.92	58582
3/11/2016	12:40 PM	21.875	21.91	21.87	21.9	14767
3/11/2016	12:41 PM	21.87	21.88	21.86	21.8799	30700
3/11/2016	12:42 PM	21.88	21.8801	21.87	21.8799	17148
3/11/2016	12:43 PM	21.86	21.8783	21.84	21.8783	70946
3/11/2016	12:44 PM	21.8276	21.8555	21.79	21.8555	152299
3/11/2016	12:45 PM	21.81	21.84	21.81	21.83	65064
3/11/2016	12:46 PM	21.8034	21.82	21.8	21.82	47200
3/11/2016	12:47 PM	21.8	21.815	21.79	21.81	38856
3/11/2016	12:48 PM	21.7901	21.8	21.78	21.79	82299
3/11/2016	12:49 PM	21.81	21.839	21.797	21.797	62407
3/11/2016	12:50 PM	21.8444	21.85	21.81	21.815	41088
3/11/2016	12:51 PM	21.85	21.8599	21.8414	21.8414	44999
3/11/2016	12:52 PM	21.829	21.8501	21.82	21.85	40540
3/11/2016	12:53 PM	21.8399	21.8399	21.81	21.82	8194
3/11/2016	12:54 PM	21.85	21.85	21.8366	21.8366	10700
3/11/2016	12:55 PM	21.8092	21.85	21.8	21.85	74046
3/11/2016	12:56 PM	21.83	21.84	21.81	21.81	26701
3/11/2016	12:57 PM	21.8	21.83	21.8	21.83	16734
3/11/2016	12:58 PM	21.8	21.81	21.79	21.8	26625
3/11/2016	12:59 PM	21.78	21.795	21.78	21.7899	64108
3/11/2016	1:00 PM	21.8	21.8	21.77	21.775	29271
3/11/2016	1:01 PM	21.771	21.79	21.76	21.79	14736
3/11/2016	1:02 PM	21.755	21.7799	21.755	21.77	32581
3/11/2016	1:03 PM	21.7575	21.78	21.73	21.752	106818
3/11/2016	1:04 PM	21.731	21.77	21.731	21.76	36908
3/11/2016	1:05 PM	21.766	21.78	21.7301	21.735	40372
3/11/2016	1:06 PM	21.73	21.7632	21.72	21.76	56110
3/11/2016	1:07 PM	21.69	21.74	21.68	21.74	55813
3/11/2016	1:08 PM	21.68	21.7	21.67	21.685	54728
3/11/2016	1:09 PM	21.7	21.71	21.68	21.68	19800
3/11/2016	1:10 PM	21.7	21.72	21.6957	21.7	45075
3/11/2016	1:11 PM	21.73	21.74	21.71	21.71	37826
3/11/2016	1:12 PM	21.74	21.74	21.72	21.72	10348
3/11/2016	1:13 PM	21.74	21.75	21.73	21.74	35150
3/11/2016	1:14 PM	21.77	21.77	21.74	21.74	38066
3/11/2016	1:15 PM	21.75	21.761	21.74	21.761	18986
3/11/2016	1:16 PM	21.74	21.75	21.73	21.75	3499
3/11/2016	1:17 PM	21.78	21.78	21.73	21.74	26522
3/11/2016	1:18 PM	21.78	21.79	21.76	21.78	61244
3/11/2016	1:19 PM	21.76	21.785	21.75	21.78	16240
3/11/2016	1:20 PM	21.79	21.8	21.7501	21.76	20178
3/11/2016	1:21 PM	21.78	21.8	21.78	21.8	28755
3/11/2016	1:22 PM	21.78	21.794	21.7699	21.794	14694
3/11/2016	1:23 PM	21.75	21.78	21.75	21.78	18849
3/11/2016	1:24 PM	21.76	21.76	21.74	21.75	9652
3/11/2016	1:25 PM	21.77	21.77	21.75	21.75	1400
3/11/2016	1:26 PM	21.79	21.79	21.7799	21.78	26400
3/11/2016	1:27 PM	21.75	21.79	21.75	21.79	13237
3/11/2016	1:28 PM	21.76	21.77	21.75	21.7501	19700
3/11/2016	1:29 PM	21.782	21.79	21.7532	21.76	24200
3/11/2016	1:30 PM	21.79	21.797	21.79	21.79	9683
3/11/2016	1:31 PM	21.78	21.807	21.78	21.79	23731
3/11/2016	1:32 PM	21.8	21.815	21.79	21.79	50198
3/11/2016	1:33 PM	21.805	21.82	21.8	21.8	41812
3/11/2016	1:34 PM	21.82	21.835	21.801	21.81	29248
3/11/2016	1:35 PM	21.81	21.836	21.81	21.829	17149
3/11/2016	1:36 PM	21.79	21.8101	21.79	21.804	39100
3/11/2016	1:37 PM	21.78	21.797	21.78	21.79	14853
3/11/2016	1:38 PM	21.78	21.78	21.7501	21.78	57646
3/11/2016	1:39 PM	21.79	21.79	21.7701	21.776	4900
3/11/2016	1:40 PM	21.78	21.8	21.78	21.79	6931
3/11/2016	1:41 PM	21.77	21.7861	21.77	21.7841	19221
3/11/2016	1:42 PM	21.77	21.78	21.7625	21.77	17930
3/11/2016	1:43 PM	21.77	21.78	21.77	21.78	4964
3/11/2016	1:44 PM	21.74	21.78	21.74	21.77	22824
3/11/2016	1:45 PM	21.765	21.77	21.74	21.74	12772
3/11/2016	1:46 PM	21.75	21.7692	21.74	21.765	30085
3/11/2016	1:47 PM	21.7634	21.77	21.75	21.75	9074
3/11/2016	1:48 PM	21.76	21.7615	21.75	21.76	10127
3/11/2016	1:49 PM	21.8	21.8	21.7615	21.7615	53269
3/11/2016	1:50 PM	21.83	21.84	21.8051	21.8051	43671
3/11/2016	1:51 PM	21.85	21.8699	21.83	21.83	59733
3/11/2016	1:52 PM	21.869	21.87	21.8511	21.86	39185
3/11/2016	1:53 PM	21.87	21.88	21.8599	21.8601	23260
3/11/2016	1:54 PM	21.89	21.89	21.87	21.88	45607
3/11/2016	1:55 PM	21.89	21.91	21.89	21.9	25511
3/11/2016	1:56 PM	21.93	21.93	21.8919	21.9	24196
3/11/2016	1:57 PM	21.95	21.96	21.93	21.93	116711
3/11/2016	1:58 PM	21.96	21.975	21.9436	21.95	53918
3/11/2016	1:59 PM	21.94	21.96	21.93	21.9501	26687
3/11/2016	2:00 PM	21.9401	21.95	21.93	21.94	51665
3/11/2016	2:01 PM	21.97	21.97	21.94	21.95	65221
3/11/2016	2:02 PM	21.96	21.97	21.96	21.96	14880
3/11/2016	2:03 PM	21.96	21.97	21.95	21.96	50115
3/11/2016	2:04 PM	21.953	21.97	21.95	21.96	5951
3/11/2016	2:05 PM	21.97	21.97	21.95	21.96	14222
3/11/2016	2:06 PM	21.98	21.99	21.97	21.97	40640
3/11/2016	2:07 PM	21.97	21.98	21.9698	21.9698	26009
3/11/2016	2:08 PM	21.98	21.98	21.97	21.9736	7400
3/11/2016	2:09 PM	21.92	21.98	21.91	21.97	87474
3/11/2016	2:10 PM	21.9	21.94	21.86	21.92	128990
3/11/2016	2:11 PM	21.8899	21.91	21.88	21.9	45080
3/11/2016	2:12 PM	21.885	21.89	21.88	21.8801	12939
3/11/2016	2:13 PM	21.89	21.89	21.87	21.88	20790
3/11/2016	2:14 PM	21.9	21.9	21.8601	21.89	55642
3/11/2016	2:15 PM	21.8701	21.89	21.87	21.89	10361
3/11/2016	2:16 PM	21.85	21.874	21.8401	21.87	59907
3/11/2016	2:17 PM	21.82	21.85	21.81	21.85	25191
3/11/2016	2:18 PM	21.79	21.8208	21.79	21.82	50238
3/11/2016	2:19 PM	21.8	21.8161	21.7989	21.799	27141
3/11/2016	2:20 PM	21.79	21.8	21.775	21.8	35086
3/11/2016	2:21 PM	21.82	21.8492	21.79	21.79	21800
3/11/2016	2:22 PM	21.81	21.8241	21.8	21.8241	17000
3/11/2016	2:23 PM	21.8401	21.85	21.81	21.81	31787
3/11/2016	2:24 PM	21.89	21.89	21.85	21.85	68191
3/11/2016	2:25 PM	21.9011	21.91	21.88	21.8955	14460
3/11/2016	2:26 PM	21.92	21.92	21.894	21.91	29652
3/11/2016	2:27 PM	21.94	21.95	21.9	21.91	76618
3/11/2016	2:28 PM	21.9238	21.95	21.92	21.942	44420
3/11/2016	2:29 PM	21.9023	21.92	21.88	21.92	110699
3/11/2016	2:30 PM	21.94	21.94	21.9099	21.9099	21165
3/11/2016	2:31 PM	21.93	21.94	21.91	21.94	26160
3/11/2016	2:32 PM	21.921	21.93	21.91	21.93	6538
3/11/2016	2:33 PM	21.92	21.926	21.91	21.92	17010
3/11/2016	2:34 PM	21.95	21.95	21.92	21.921	25442
3/11/2016	2:35 PM	21.91	21.94	21.91	21.94	22099
3/11/2016	2:36 PM	21.9	21.9201	21.9	21.92	20784
3/11/2016	2:37 PM	21.8901	21.91	21.8901	21.9001	11500
3/11/2016	2:38 PM	21.89	21.91	21.89	21.8961	5811
3/11/2016	2:39 PM	21.9	21.9011	21.88	21.89	21137
3/11/2016	2:40 PM	21.86	21.89	21.855	21.89	51107
3/11/2016	2:41 PM	21.865	21.8899	21.86	21.86	37057
3/11/2016	2:42 PM	21.89	21.89	21.85	21.8664	22958
3/11/2016	2:43 PM	21.879	21.88	21.87	21.88	4832
3/11/2016	2:44 PM	21.87	21.88	21.87	21.87	12380
3/11/2016	2:45 PM	21.87	21.87	21.87	21.87	17647
3/11/2016	2:46 PM	21.9	21.9	21.87	21.87	48806
3/11/2016	2:47 PM	21.93	21.94	21.905	21.91	33418
3/11/2016	2:48 PM	21.93	21.9599	21.93	21.93	92958
3/11/2016	2:49 PM	21.93	21.93	21.92	21.93	14500
3/11/2016	2:50 PM	21.91	21.93	21.905	21.92	9317
3/11/2016	2:51 PM	21.885	21.91	21.885	21.91	36100
3/11/2016	2:52 PM	21.89	21.9	21.885	21.89	22575
3/11/2016	2:53 PM	21.89	21.89	21.8801	21.89	5200
3/11/2016	2:54 PM	21.885	21.89	21.88	21.88	2400
3/11/2016	2:55 PM	21.92	21.93	21.89	21.89	56664
3/11/2016	2:56 PM	21.89	21.91	21.89	21.91	14193
3/11/2016	2:57 PM	21.8301	21.89	21.8301	21.89	16450
3/11/2016	2:58 PM	21.85	21.85	21.8301	21.8301	20023
3/11/2016	2:59 PM	21.87	21.8899	21.84	21.85	64104
3/11/2016	3:00 PM	21.88	21.89	21.87	21.87	30363
3/11/2016	3:01 PM	21.88	21.89	21.86	21.87	18927
3/11/2016	3:02 PM	21.8999	21.9	21.88	21.8811	3790
3/11/2016	3:03 PM	21.905	21.905	21.88	21.89	12100
3/11/2016	3:04 PM	21.93	21.93	21.89	21.9	9662
3/11/2016	3:05 PM	21.93	21.94	21.92	21.93	11784
3/11/2016	3:06 PM	21.94	21.94	21.9117	21.935	14500
3/11/2016	3:07 PM	21.96	21.96	21.93	21.935	58665
3/11/2016	3:08 PM	21.96	21.98	21.94	21.96	62664
3/11/2016	3:09 PM	21.96	21.97	21.95	21.9601	16750
3/11/2016	3:10 PM	21.98	21.98	21.95	21.954	41815
3/11/2016	3:11 PM	21.979	21.995	21.97	21.98	75200
3/11/2016	3:12 PM	21.9699	21.98	21.96	21.98	28628
3/11/2016	3:13 PM	21.98	21.98	21.94	21.969	60581
3/11/2016	3:14 PM	21.97	22	21.97	21.98	47363
3/11/2016	3:15 PM	21.95	21.985	21.945	21.98	48064
3/11/2016	3:16 PM	21.93	21.96	21.915	21.95	48378
3/11/2016	3:17 PM	21.92	21.93	21.905	21.92	11395
3/11/2016	3:18 PM	21.924	21.93	21.9155	21.92	17729
3/11/2016	3:19 PM	21.95	21.965	21.93	21.93	18266
3/11/2016	3:20 PM	21.96	21.965	21.95	21.95	14550
3/11/2016	3:21 PM	21.959	21.969	21.95	21.96	49901
3/11/2016	3:22 PM	21.945	21.9647	21.945	21.96	10462
3/11/2016	3:23 PM	21.9799	21.99	21.947	21.947	59556
3/11/2016	3:24 PM	21.994	22	21.97	21.975	213018
3/11/2016	3:25 PM	22	22.005	21.99	21.9901	44490
3/11/2016	3:26 PM	21.95	21.995	21.95	21.991	76183
3/11/2016	3:27 PM	21.99	22	21.95	21.95	69302
3/11/2016	3:28 PM	21.98	21.995	21.98	21.98	22925
3/11/2016	3:29 PM	21.98	21.98	21.965	21.98	23436
3/11/2016	3:30 PM	21.98	21.98	21.96	21.98	38729
3/11/2016	3:31 PM	21.98	21.98	21.955	21.97	18367
3/11/2016	3:32 PM	21.96	21.97	21.95	21.97	28670
3/11/2016	3:33 PM	21.94	21.97	21.9325	21.95	118805
3/11/2016	3:34 PM	21.95	21.95	21.92	21.935	38040
3/11/2016	3:35 PM	21.95	21.955	21.94	21.95	10828
3/11/2016	3:36 PM	21.94	21.945	21.93	21.94	45577
3/11/2016	3:37 PM	21.94	21.945	21.9236	21.93	34350
3/11/2016	3:38 PM	21.93	21.95	21.93	21.941	9982
3/11/2016	3:39 PM	21.94	21.955	21.93	21.94	86985
3/11/2016	3:40 PM	21.97	21.99	21.94	21.94	70364
3/11/2016	3:41 PM	21.96	22	21.96	21.97	56137
3/11/2016	3:42 PM	21.98	21.98	21.9601	21.97	17372
3/11/2016	3:43 PM	21.99	22.01	21.98	21.99	147567
3/11/2016	3:44 PM	21.995	22	21.98	21.99	82692
3/11/2016	3:45 PM	21.991	22	21.99	21.995	41708
3/11/2016	3:46 PM	21.995	22	21.98	21.99	35989
3/11/2016	3:47 PM	22.05	22.055	21.99	22	151891
3/11/2016	3:48 PM	22.04	22.06	22.03	22.05	107070
3/11/2016	3:49 PM	22.04	22.041	22.03	22.04	38395
3/11/2016	3:50 PM	22.05	22.05	22.023	22.04	49780
3/11/2016	3:51 PM	22.04	22.05	22.03	22.05	21910
3/11/2016	3:52 PM	22.04	22.05	22.035	22.04	18180
3/11/2016	3:53 PM	22.03	22.045	22.025	22.04	75880
3/11/2016	3:54 PM	22	22.03	22	22.02	61626
3/11/2016	3:55 PM	22.01	22.03	21.9911	22	114109
3/11/2016	3:56 PM	22	22.02	21.98	22.0189	78926
3/11/2016	3:57 PM	22.05	22.05	21.995	21.995	84364
3/11/2016	3:58 PM	22.04	22.05	22.02	22.04	121244
3/11/2016	3:59 PM	22.07	22.08	22.04	22.045	237954
3/11/2016	4:00 PM	22.09	22.1	22.06	22.075	490247
3/14/2016	9:31 AM	21.942	21.97	21.92	21.95	147985
3/14/2016	9:32 AM	21.9616	21.99	21.95	21.95	121067
3/14/2016	9:33 AM	21.982	22	21.96	21.96	34439
3/14/2016	9:34 AM	22.01	22.02	21.98	21.9994	60681
3/14/2016	9:35 AM	21.95	22.03	21.95	22.0126	151562
3/14/2016	9:36 AM	21.9	21.99	21.89	21.97	124185
3/14/2016	9:37 AM	21.9258	21.95	21.895	21.91	100071
3/14/2016	9:38 AM	21.92	21.94	21.91	21.92	30935
3/14/2016	9:39 AM	21.93	21.95	21.91	21.93	99294
3/14/2016	9:40 AM	21.94	21.98	21.91	21.91	117964
3/14/2016	9:41 AM	21.98	21.9999	21.94	21.94	43730
3/14/2016	9:42 AM	21.975	21.99	21.96	21.99	32504
3/14/2016	9:43 AM	22	22.0199	21.97	21.98	85629
3/14/2016	9:44 AM	21.995	22.03	21.99	22	130588
3/14/2016	9:45 AM	21.96	22.01	21.93	21.99	102481
3/14/2016	9:46 AM	21.931	22	21.931	21.96	90465
3/14/2016	9:47 AM	21.93	21.95	21.91	21.94	107526
3/14/2016	9:48 AM	21.92	21.934	21.91	21.924	42700
3/14/2016	9:49 AM	21.9	21.94	21.9	21.92	60104
3/14/2016	9:50 AM	21.8847	21.92	21.88	21.9	47074
3/14/2016	9:51 AM	21.875	21.89	21.86	21.86	32200
3/14/2016	9:52 AM	21.87	21.8862	21.85	21.87	52162
3/14/2016	9:53 AM	21.8311	21.855	21.82	21.85	44615
3/14/2016	9:54 AM	21.83	21.85	21.7901	21.83	56306
3/14/2016	9:55 AM	21.815	21.83	21.8	21.824	35688
3/14/2016	9:56 AM	21.8299	21.839	21.8	21.8	74750
3/14/2016	9:57 AM	21.86	21.8699	21.83	21.83	54174
3/14/2016	9:58 AM	21.84	21.8801	21.82	21.87	95919
3/14/2016	9:59 AM	21.82	21.8439	21.81	21.8439	108025
3/14/2016	10:00 AM	21.789	21.82	21.78	21.82	69859
3/14/2016	10:01 AM	21.77	21.79	21.763	21.78	68176
3/14/2016	10:02 AM	21.7961	21.82	21.7785	21.7785	55062
3/14/2016	10:03 AM	21.8001	21.82	21.79	21.7999	24263
3/14/2016	10:04 AM	21.8599	21.87	21.82	21.82	74954
3/14/2016	10:05 AM	21.88	21.9	21.85	21.8609	40402
3/14/2016	10:06 AM	21.86	21.8799	21.86	21.8799	78330
3/14/2016	10:07 AM	21.8418	21.87	21.84	21.86	34814
3/14/2016	10:08 AM	21.9	21.9	21.85	21.85	29542
3/14/2016	10:09 AM	21.91	21.94	21.89	21.89	159816
3/14/2016	10:10 AM	21.89	21.9101	21.87	21.9101	55444
3/14/2016	10:11 AM	21.93	21.94	21.88	21.89	68765
3/14/2016	10:12 AM	21.9	21.96	21.89	21.926	153081
3/14/2016	10:13 AM	21.8799	21.9	21.8622	21.9	33299
3/14/2016	10:14 AM	21.9	21.905	21.87	21.87	61711
3/14/2016	10:15 AM	21.93	21.93	21.9	21.9	18966
3/14/2016	10:16 AM	21.9062	21.94	21.9062	21.93	48551
3/14/2016	10:17 AM	21.95	21.969	21.9	21.91	60333
3/14/2016	10:18 AM	21.92	21.9511	21.92	21.95	29402
3/14/2016	10:19 AM	21.93	21.94	21.91	21.92	23060
3/14/2016	10:20 AM	21.93	21.93	21.9	21.92	14962
3/14/2016	10:21 AM	21.93	21.9499	21.925	21.93	28100
3/14/2016	10:22 AM	21.87	21.93	21.8601	21.93	36125
3/14/2016	10:23 AM	21.88	21.89	21.8676	21.87	11540
3/14/2016	10:24 AM	21.87	21.88	21.869	21.87	7948
3/14/2016	10:25 AM	21.85	21.87	21.85	21.86	20291
3/14/2016	10:26 AM	21.88	21.89	21.82	21.8401	46400
3/14/2016	10:27 AM	21.93	21.939	21.88	21.88	73882
3/14/2016	10:28 AM	21.88	21.92	21.88	21.92	39956
3/14/2016	10:29 AM	21.89	21.9	21.8701	21.8701	35700
3/14/2016	10:30 AM	21.9101	21.94	21.8862	21.8862	77369
3/14/2016	10:31 AM	21.97	21.97	21.92	21.92	111639
3/14/2016	10:32 AM	21.99	22	21.96	21.97	78678
3/14/2016	10:33 AM	21.95	21.98	21.95	21.98	37676
3/14/2016	10:34 AM	21.96	21.98	21.9458	21.95	112250
3/14/2016	10:35 AM	21.9785	21.98	21.96	21.96	37774
3/14/2016	10:36 AM	21.999	22.01	21.98	21.98	38807
3/14/2016	10:37 AM	22.01	22.03	22	22	80978
3/14/2016	10:38 AM	22	22.02	22	22.02	61753
3/14/2016	10:39 AM	22	22.01	22	22	25266
3/14/2016	10:40 AM	22	22.015	22	22	23309
3/14/2016	10:41 AM	22.01	22.03	21.98	22	42833
3/14/2016	10:42 AM	22.01	22.015	22	22.01	7630
3/14/2016	10:43 AM	22.02	22.02	22	22	25860
3/14/2016	10:44 AM	22.049	22.05	22	22.0101	34167
3/14/2016	10:45 AM	22.105	22.105	22.0441	22.0441	102950
3/14/2016	10:46 AM	22.16	22.17	22.1	22.11	133808
3/14/2016	10:47 AM	22.1992	22.21	22.15	22.17	88450
3/14/2016	10:48 AM	22.2199	22.22	22.181	22.191	77478
3/14/2016	10:49 AM	22.2001	22.2364	22.19	22.22	51150
3/14/2016	10:50 AM	22.2089	22.21	22.19	22.2	114911
3/14/2016	10:51 AM	22.18	22.211	22.178	22.2	20100
3/14/2016	10:52 AM	22.17	22.2	22.16	22.18	47416
3/14/2016	10:53 AM	22.16	22.17	22.15	22.16	68381
3/14/2016	10:54 AM	22.15	22.18	22.137	22.16	55515
3/14/2016	10:55 AM	22.1	22.15	22.1	22.14	51320
3/14/2016	10:56 AM	22.11	22.12	22.1	22.1	45039
3/14/2016	10:57 AM	22.11	22.12	22.07	22.119	37151
3/14/2016	10:58 AM	22.06	22.1054	22.05	22.1054	49239
3/14/2016	10:59 AM	22.07	22.07	22.03	22.06	55820
3/14/2016	11:00 AM	22.07	22.08	22.04	22.07	36580
3/14/2016	11:01 AM	22.07	22.08	22.06	22.07	91149
3/14/2016	11:02 AM	22.12	22.13	22.07	22.07	36315
3/14/2016	11:03 AM	22.12	22.1268	22.11	22.1201	30268
3/14/2016	11:04 AM	22.12	22.1559	22.11	22.125	47860
3/14/2016	11:05 AM	22.09	22.12	22.07	22.12	25100
3/14/2016	11:06 AM	22.0641	22.1	22.045	22.0901	100421
3/14/2016	11:07 AM	22.05	22.06	22.035	22.06	26415
3/14/2016	11:08 AM	22.07	22.07	22.04	22.051	24059
3/14/2016	11:09 AM	22.08	22.09	22.0641	22.07	83299
3/14/2016	11:10 AM	22.06	22.09	22.05	22.09	38645
3/14/2016	11:11 AM	22.115	22.12	22.07	22.07	32828
3/14/2016	11:12 AM	22.12	22.13	22.09	22.12	36111
3/14/2016	11:13 AM	22.11	22.13	22.11	22.13	21787
3/14/2016	11:14 AM	22.14	22.15	22.11	22.11	51539
3/14/2016	11:15 AM	22.12	22.145	22.09	22.14	62327
3/14/2016	11:16 AM	22.15	22.1637	22.12	22.12	43682
3/14/2016	11:17 AM	22.17	22.17	22.14	22.15	36200
3/14/2016	11:18 AM	22.19	22.2	22.17	22.18	61833
3/14/2016	11:19 AM	22.18	22.19	22.15	22.19	52299
3/14/2016	11:20 AM	22.18	22.18	22.17	22.18	12616
3/14/2016	11:21 AM	22.17	22.19	22.16	22.17	20312
3/14/2016	11:22 AM	22.19	22.21	22.17	22.17	64456
3/14/2016	11:23 AM	22.18	22.235	22.1706	22.2	112791
3/14/2016	11:24 AM	22.14	22.2	22.13	22.18	18591
3/14/2016	11:25 AM	22.11	22.13	22.1001	22.13	34779
3/14/2016	11:26 AM	22.149	22.149	22.09	22.1	32335
3/14/2016	11:27 AM	22.16	22.165	22.14	22.14	31999
3/14/2016	11:28 AM	22.16	22.18	22.15	22.17	4598
3/14/2016	11:29 AM	22.17	22.19	22.16	22.16	31489
3/14/2016	11:30 AM	22.11	22.17	22.0901	22.17	25312
3/14/2016	11:31 AM	22.09	22.11	22.0801	22.11	14231
3/14/2016	11:32 AM	22.08	22.09	22.0789	22.09	18259
3/14/2016	11:33 AM	22.0963	22.1	22.06	22.0874	27283
3/14/2016	11:34 AM	22.09	22.1	22.08	22.0999	65044
3/14/2016	11:35 AM	22.08	22.11	22.07	22.09	45078
3/14/2016	11:36 AM	22.07	22.07	22.05	22.07	28152
3/14/2016	11:37 AM	22.08	22.08	22.06	22.061	6344
3/14/2016	11:38 AM	22.12	22.12	22.0774	22.0774	28785
3/14/2016	11:39 AM	22.11	22.12	22.09	22.12	21615
3/14/2016	11:40 AM	22.1625	22.1625	22.1	22.1	20835
3/14/2016	11:41 AM	22.18	22.2	22.161	22.161	23860
3/14/2016	11:42 AM	22.17	22.1799	22.155	22.17	62414
3/14/2016	11:43 AM	22.17	22.18	22.1628	22.18	20700
3/14/2016	11:44 AM	22.14	22.16	22.1224	22.16	13701
3/14/2016	11:45 AM	22.11	22.14	22.11	22.14	11616
3/14/2016	11:46 AM	22.09	22.11	22.09	22.11	135839
3/14/2016	11:47 AM	22.12	22.14	22.093	22.1	24541
3/14/2016	11:48 AM	22.11	22.12	22.0938	22.11	17115
3/14/2016	11:49 AM	22.13	22.15	22.11	22.11	19000
3/14/2016	11:50 AM	22.13	22.13	22.11	22.13	14600
3/14/2016	11:51 AM	22.13	22.15	22.13	22.13	56947
3/14/2016	11:52 AM	22.16	22.17	22.1363	22.14	24256
3/14/2016	11:53 AM	22.16	22.16	22.15	22.16	13653
3/14/2016	11:54 AM	22.18	22.21	22.16	22.16	72129
3/14/2016	11:55 AM	22.17	22.18	22.16	22.17	29168
3/14/2016	11:56 AM	22.16	22.17	22.16	22.17	3600
3/14/2016	11:57 AM	22.07	22.16	22.0501	22.16	77740
3/14/2016	11:58 AM	22.08	22.084	22.061	22.07	11128
3/14/2016	11:59 AM	22.1	22.1	22.06	22.06	14035
3/14/2016	12:00 PM	22.02	22.1	21.98	22.09	218819
3/14/2016	12:01 PM	22.03	22.04	22.01	22.01	23230
3/14/2016	12:02 PM	22.04	22.04	22.02	22.03	5301
3/14/2016	12:03 PM	22.02	22.05	22	22.05	32775
3/14/2016	12:04 PM	21.98	22.01	21.9722	22.01	33187
3/14/2016	12:05 PM	21.98	21.99	21.96	21.98	65946
3/14/2016	12:06 PM	21.9678	21.99	21.9578	21.98	34361
3/14/2016	12:07 PM	21.98	21.9962	21.9699	21.97	39300
3/14/2016	12:08 PM	22.01	22.0294	21.98	21.98	45545
3/14/2016	12:09 PM	21.9938	22.02	21.9938	22.02	11446
3/14/2016	12:10 PM	22.03	22.0401	21.98	21.99	27984
3/14/2016	12:11 PM	22.07	22.075	22.04	22.04	40520
3/14/2016	12:12 PM	22.05	22.07	22.05	22.07	33024
3/14/2016	12:13 PM	22.02	22.065	22.02	22.05	24789
3/14/2016	12:14 PM	22.07	22.1	22.02	22.02	39163
3/14/2016	12:15 PM	22.07	22.08	22.07	22.07	4682
3/14/2016	12:16 PM	22.07	22.09	22.07	22.08	6741
3/14/2016	12:17 PM	22.09	22.099	22.0725	22.08	28524
3/14/2016	12:18 PM	22.105	22.11	22.0801	22.09	15702
3/14/2016	12:19 PM	22.1	22.12	22.09	22.1	28111
3/14/2016	12:20 PM	22.15	22.16	22.105	22.11	93936
3/14/2016	12:21 PM	22.1535	22.17	22.14	22.15	90595
3/14/2016	12:22 PM	22.14	22.15	22.13	22.14	15255
3/14/2016	12:23 PM	22.159	22.1639	22.14	22.1426	82504
3/14/2016	12:24 PM	22.16	22.17	22.15	22.16	10090
3/14/2016	12:25 PM	22.1599	22.18	22.15	22.16	35500
3/14/2016	12:26 PM	22.141	22.15	22.14	22.15	15196
3/14/2016	12:27 PM	22.16	22.1667	22.15	22.15	10820
3/14/2016	12:28 PM	22.1603	22.18	22.16	22.17	25581
3/14/2016	12:29 PM	22.16	22.17	22.16	22.17	15411
3/14/2016	12:30 PM	22.15	22.155	22.14	22.15	68211
3/14/2016	12:31 PM	22.16	22.16	22.155	22.155	17329
3/14/2016	12:32 PM	22.19	22.205	22.16	22.16	37176
3/14/2016	12:33 PM	22.17	22.18	22.16	22.18	23061
3/14/2016	12:34 PM	22.16	22.1794	22.15	22.17	21200
3/14/2016	12:35 PM	22.2	22.2	22.1562	22.16	24700
3/14/2016	12:36 PM	22.21	22.22	22.201	22.21	44020
3/14/2016	12:37 PM	22.18	22.21	22.18	22.21	17200
3/14/2016	12:38 PM	22.19	22.19	22.164	22.17	13546
3/14/2016	12:39 PM	22.19	22.207	22.18	22.185	27267
3/14/2016	12:40 PM	22.1939	22.21	22.1939	22.2	8087
3/14/2016	12:41 PM	22.2001	22.2001	22.193	22.2	12400
3/14/2016	12:42 PM	22.2101	22.2195	22.2	22.2	4693
3/14/2016	12:43 PM	22.22	22.23	22.22	22.22	7296
3/14/2016	12:44 PM	22.18	22.21	22.18	22.21	21970
3/14/2016	12:45 PM	22.16	22.18	22.16	22.18	18801
3/14/2016	12:46 PM	22.15	22.17	22.15	22.17	13200
3/14/2016	12:47 PM	22.16	22.17	22.155	22.16	29502
3/14/2016	12:48 PM	22.16	22.16	22.15	22.16	2919
3/14/2016	12:49 PM	22.15	22.17	22.15	22.16	40986
3/14/2016	12:50 PM	22.15	22.15	22.145	22.15	9683
3/14/2016	12:51 PM	22.18	22.18	22.15	22.15	15309
3/14/2016	12:52 PM	22.16	22.1786	22.1562	22.1762	5505
3/14/2016	12:53 PM	22.15	22.16	22.15	22.1538	8519
3/14/2016	12:54 PM	22.17	22.18	22.15	22.15	40193
3/14/2016	12:55 PM	22.17	22.17	22.16	22.17	15170
3/14/2016	12:56 PM	22.17	22.17	22.17	22.17	1200
3/14/2016	12:57 PM	22.18	22.19	22.18	22.18	16600
3/14/2016	12:58 PM	22.18	22.18	22.17	22.17	6833
3/14/2016	12:59 PM	22.1899	22.19	22.18	22.18	10200
3/14/2016	1:00 PM	22.195	22.2	22.18	22.18	8500
3/14/2016	1:01 PM	22.21	22.22	22.19	22.19	30010
3/14/2016	1:02 PM	22.22	22.24	22.21	22.22	54727
3/14/2016	1:03 PM	22.21	22.22	22.2	22.22	51462
3/14/2016	1:04 PM	22.23	22.23	22.22	22.22	48739
3/14/2016	1:05 PM	22.23	22.23	22.22	22.23	29868
3/14/2016	1:06 PM	22.22	22.23	22.22	22.23	5120
3/14/2016	1:07 PM	22.24	22.24	22.22	22.22	8000
3/14/2016	1:08 PM	22.22	22.24	22.22	22.24	5500
3/14/2016	1:09 PM	22.24	22.24	22.23	22.23	5000
3/14/2016	1:10 PM	22.2342	22.245	22.23	22.24	25840
3/14/2016	1:11 PM	22.29	22.29	22.23	22.24	63551
3/14/2016	1:12 PM	22.29	22.3	22.279	22.29	23213
3/14/2016	1:13 PM	22.28	22.29	22.26	22.29	64841
3/14/2016	1:14 PM	22.2899	22.2899	22.28	22.28	5500
3/14/2016	1:15 PM	22.27	22.28	22.261	22.28	8932
3/14/2016	1:16 PM	22.28	22.28	22.276	22.28	16126
3/14/2016	1:17 PM	22.29	22.29	22.28	22.28	6500
3/14/2016	1:18 PM	22.29	22.31	22.29	22.29	73039
3/14/2016	1:19 PM	22.28	22.3	22.28	22.3	12000
3/14/2016	1:20 PM	22.3	22.3	22.28	22.29	6825
3/14/2016	1:21 PM	22.3	22.31	22.3	22.3	18998
3/14/2016	1:22 PM	22.301	22.3019	22.28	22.3	14366
3/14/2016	1:23 PM	22.3061	22.3301	22.3061	22.31	29128
3/14/2016	1:24 PM	22.33	22.34	22.31	22.31	27041
3/14/2016	1:25 PM	22.33	22.35	22.33	22.33	28057
3/14/2016	1:26 PM	22.35	22.35	22.33	22.33	21150
3/14/2016	1:27 PM	22.37	22.38	22.34	22.35	44804
3/14/2016	1:28 PM	22.36	22.3701	22.36	22.37	20000
3/14/2016	1:29 PM	22.33	22.36	22.33	22.36	17777
3/14/2016	1:30 PM	22.32	22.33	22.31	22.3299	33242
3/14/2016	1:31 PM	22.34	22.34	22.32	22.32	9329
3/14/2016	1:32 PM	22.35	22.35	22.3318	22.34	15600
3/14/2016	1:33 PM	22.3524	22.354	22.34	22.34	7530
3/14/2016	1:34 PM	22.3606	22.37	22.354	22.36	12929
3/14/2016	1:35 PM	22.37	22.379	22.36	22.36	18899
3/14/2016	1:36 PM	22.38	22.38	22.36	22.37	25415
3/14/2016	1:37 PM	22.36	22.39	22.36	22.38	26248
3/14/2016	1:38 PM	22.36	22.36	22.36	22.36	10478
3/14/2016	1:39 PM	22.36	22.37	22.3501	22.36	13191
3/14/2016	1:40 PM	22.36	22.37	22.35	22.36	5200
3/14/2016	1:41 PM	22.37	22.37	22.36	22.36	3600
3/14/2016	1:42 PM	22.38	22.385	22.35	22.37	40257
3/14/2016	1:43 PM	22.36	22.385	22.35	22.38	20796
3/14/2016	1:44 PM	22.361	22.38	22.36	22.36	23500
3/14/2016	1:45 PM	22.38	22.3899	22.37	22.37	5196
3/14/2016	1:46 PM	22.35	22.38	22.34	22.38	14043
3/14/2016	1:47 PM	22.34	22.3595	22.335	22.3437	22026
3/14/2016	1:48 PM	22.34	22.3455	22.33	22.34	13394
3/14/2016	1:49 PM	22.34	22.35	22.34	22.35	9875
3/14/2016	1:50 PM	22.34	22.35	22.33	22.34	10400
3/14/2016	1:51 PM	22.34	22.35	22.33	22.34	16100
3/14/2016	1:52 PM	22.35	22.3576	22.34	22.34	15130
3/14/2016	1:53 PM	22.36	22.37	22.35	22.35	7918
3/14/2016	1:54 PM	22.37	22.37	22.35	22.36	12503
3/14/2016	1:55 PM	22.37	22.375	22.36	22.37	11681
3/14/2016	1:56 PM	22.38	22.3861	22.38	22.38	7819
3/14/2016	1:57 PM	22.38	22.3878	22.375	22.38	7883
3/14/2016	1:58 PM	22.37	22.38	22.36	22.38	9042
3/14/2016	1:59 PM	22.3775	22.38	22.37	22.37	2646
3/14/2016	2:00 PM	22.41	22.41	22.36	22.38	47284
3/14/2016	2:01 PM	22.37	22.41	22.3512	22.41	73730
3/14/2016	2:02 PM	22.36	22.37	22.36	22.3633	8100
3/14/2016	2:03 PM	22.36	22.36	22.35	22.36	6476
3/14/2016	2:04 PM	22.35	22.355	22.34	22.355	13000
3/14/2016	2:05 PM	22.37	22.37	22.3301	22.34	13595
3/14/2016	2:06 PM	22.35	22.38	22.35	22.37	18126
3/14/2016	2:07 PM	22.32	22.34	22.3	22.34	47727
3/14/2016	2:08 PM	22.32	22.33	22.305	22.325	9830
3/14/2016	2:09 PM	22.33	22.34	22.3101	22.32	26348
3/14/2016	2:10 PM	22.3399	22.34	22.33	22.34	18070
3/14/2016	2:11 PM	22.339	22.3439	22.339	22.34	8324
3/14/2016	2:12 PM	22.3439	22.345	22.33	22.34	9661
3/14/2016	2:13 PM	22.36	22.365	22.35	22.35	18731
3/14/2016	2:14 PM	22.35	22.36	22.35	22.36	4500
3/14/2016	2:15 PM	22.35	22.3501	22.35	22.35	11390
3/14/2016	2:16 PM	22.33	22.355	22.33	22.355	9101
3/14/2016	2:17 PM	22.34	22.35	22.3361	22.34	9000
3/14/2016	2:18 PM	22.33	22.34	22.3226	22.34	8500
3/14/2016	2:19 PM	22.3354	22.34	22.32	22.321	12000
3/14/2016	2:20 PM	22.34	22.35	22.335	22.335	20039
3/14/2016	2:21 PM	22.35	22.35	22.3318	22.34	17920
3/14/2016	2:22 PM	22.36	22.39	22.35	22.35	32787
3/14/2016	2:23 PM	22.395	22.4	22.35	22.36	90200
3/14/2016	2:24 PM	22.38	22.4	22.38	22.3999	61182
3/14/2016	2:25 PM	22.39	22.39	22.3899	22.3899	13500
3/14/2016	2:26 PM	22.36	22.39	22.35	22.39	14359
3/14/2016	2:27 PM	22.33	22.36	22.33	22.35	15954
3/14/2016	2:28 PM	22.35	22.36	22.33	22.33	11797
3/14/2016	2:29 PM	22.38	22.399	22.35	22.35	105769
3/14/2016	2:30 PM	22.41	22.41	22.38	22.39	6320
3/14/2016	2:31 PM	22.4175	22.42	22.3937	22.41	28944
3/14/2016	2:32 PM	22.4111	22.42	22.4099	22.41	19521
3/14/2016	2:33 PM	22.41	22.42	22.4089	22.41	8653
3/14/2016	2:34 PM	22.41	22.4164	22.391	22.409	19800
3/14/2016	2:35 PM	22.42	22.43	22.4098	22.41	14800
3/14/2016	2:36 PM	22.43	22.46	22.42	22.42	61644
3/14/2016	2:37 PM	22.4	22.43	22.4	22.43	32085
3/14/2016	2:38 PM	22.405	22.41	22.39	22.4	18989
3/14/2016	2:39 PM	22.44	22.45	22.4089	22.4089	34153
3/14/2016	2:40 PM	22.4425	22.46	22.42	22.43	42087
3/14/2016	2:41 PM	22.465	22.48	22.44	22.4499	66472
3/14/2016	2:42 PM	22.475	22.48	22.4649	22.47	64011
3/14/2016	2:43 PM	22.49	22.49	22.47	22.47	29066
3/14/2016	2:44 PM	22.48	22.5	22.47	22.49	63500
3/14/2016	2:45 PM	22.48	22.49	22.45	22.4751	52785
3/14/2016	2:46 PM	22.4901	22.5	22.489	22.49	24998
3/14/2016	2:47 PM	22.5	22.5	22.49	22.49	59405
3/14/2016	2:48 PM	22.4999	22.51	22.48	22.49	34326
3/14/2016	2:49 PM	22.48	22.51	22.48	22.5	48210
3/14/2016	2:50 PM	22.49	22.49	22.48	22.484	10233
3/14/2016	2:51 PM	22.48	22.5026	22.48	22.5	45600
3/14/2016	2:52 PM	22.4501	22.475	22.45	22.475	40453
3/14/2016	2:53 PM	22.4518	22.4599	22.4401	22.4599	19587
3/14/2016	2:54 PM	22.44	22.46	22.44	22.45	24041
3/14/2016	2:55 PM	22.45	22.45	22.44	22.45	19138
3/14/2016	2:56 PM	22.4737	22.48	22.45	22.45	42808
3/14/2016	2:57 PM	22.48	22.48	22.4725	22.48	8921
3/14/2016	2:58 PM	22.46	22.4711	22.46	22.47	24715
3/14/2016	2:59 PM	22.47	22.48	22.46	22.46	17378
3/14/2016	3:00 PM	22.48	22.48	22.46	22.46	6650
3/14/2016	3:01 PM	22.46	22.4999	22.46	22.48	37762
3/14/2016	3:02 PM	22.415	22.46	22.41	22.46	53628
3/14/2016	3:03 PM	22.41	22.4181	22.4	22.415	17411
3/14/2016	3:04 PM	22.425	22.425	22.41	22.41	11145
3/14/2016	3:05 PM	22.405	22.43	22.4	22.43	14800
3/14/2016	3:06 PM	22.4239	22.43	22.395	22.4	30406
3/14/2016	3:07 PM	22.425	22.4399	22.42	22.43	11334
3/14/2016	3:08 PM	22.42	22.43	22.41	22.42	15747
3/14/2016	3:09 PM	22.42	22.42	22.415	22.42	3050
3/14/2016	3:10 PM	22.4137	22.42	22.41	22.4118	2100
3/14/2016	3:11 PM	22.41	22.42	22.4	22.4101	24856
3/14/2016	3:12 PM	22.41	22.415	22.4	22.41	33061
3/14/2016	3:13 PM	22.4463	22.45	22.395	22.41	49500
3/14/2016	3:14 PM	22.44	22.455	22.42	22.45	13870
3/14/2016	3:15 PM	22.44	22.44	22.43	22.435	17334
3/14/2016	3:16 PM	22.4	22.44	22.395	22.435	37201
3/14/2016	3:17 PM	22.41	22.41	22.395	22.4	8116
3/14/2016	3:18 PM	22.4	22.41	22.4	22.41	13265
3/14/2016	3:19 PM	22.42	22.44	22.39	22.39	17800
3/14/2016	3:20 PM	22.39	22.4211	22.385	22.4211	48196
3/14/2016	3:21 PM	22.39	22.39	22.38	22.39	22161
3/14/2016	3:22 PM	22.4037	22.4037	22.38	22.383	13527
3/14/2016	3:23 PM	22.415	22.42	22.4049	22.41	10572
3/14/2016	3:24 PM	22.41	22.41	22.4	22.41	5000
3/14/2016	3:25 PM	22.4	22.41	22.4	22.41	5700
3/14/2016	3:26 PM	22.47	22.5	22.41	22.41	74455
3/14/2016	3:27 PM	22.48	22.5	22.48	22.48	46428
3/14/2016	3:28 PM	22.47	22.49	22.47	22.48	31480
3/14/2016	3:29 PM	22.47	22.47	22.46	22.47	9058
3/14/2016	3:30 PM	22.48	22.48	22.46	22.47	13866
3/14/2016	3:31 PM	22.46	22.48	22.45	22.48	28490
3/14/2016	3:32 PM	22.47	22.48	22.46	22.47	13535
3/14/2016	3:33 PM	22.46	22.47	22.45	22.47	8784
3/14/2016	3:34 PM	22.46	22.4699	22.45	22.46	9400
3/14/2016	3:35 PM	22.44	22.46	22.44	22.46	14991
3/14/2016	3:36 PM	22.45	22.4576	22.44	22.45	10100
3/14/2016	3:37 PM	22.475	22.475	22.445	22.445	22273
3/14/2016	3:38 PM	22.46	22.47	22.45	22.47	11343
3/14/2016	3:39 PM	22.5	22.5	22.46	22.47	48758
3/14/2016	3:40 PM	22.51	22.53	22.49	22.5	51180
3/14/2016	3:41 PM	22.5	22.53	22.5	22.505	30924
3/14/2016	3:42 PM	22.51	22.51	22.4975	22.51	15366
3/14/2016	3:43 PM	22.4863	22.52	22.4863	22.51	41759
3/14/2016	3:44 PM	22.4628	22.5	22.45	22.49	57101
3/14/2016	3:45 PM	22.48	22.495	22.46	22.4628	34284
3/14/2016	3:46 PM	22.5137	22.5238	22.4711	22.48	40137
3/14/2016	3:47 PM	22.52	22.535	22.51	22.51	32169
3/14/2016	3:48 PM	22.51	22.525	22.51	22.52	21557
3/14/2016	3:49 PM	22.54	22.54	22.51	22.51	28003
3/14/2016	3:50 PM	22.511	22.5455	22.51	22.54	25552
3/14/2016	3:51 PM	22.5089	22.525	22.4939	22.515	82690
3/14/2016	3:52 PM	22.52	22.525	22.5	22.5	44827
3/14/2016	3:53 PM	22.5	22.52	22.5	22.52	96101
3/14/2016	3:54 PM	22.5232	22.5232	22.49	22.5	85997
3/14/2016	3:55 PM	22.5	22.52	22.5	22.52	36570
3/14/2016	3:56 PM	22.51	22.51	22.495	22.5	54303
3/14/2016	3:57 PM	22.5	22.505	22.49	22.505	68290
3/14/2016	3:58 PM	22.55	22.55	22.49	22.505	248710
3/14/2016	3:59 PM	22.54	22.55	22.51	22.55	144968
3/14/2016	4:00 PM	22.43	22.545	22.41	22.545	443614
3/15/2016	9:31 AM	21.79	21.82	21.72	21.77	179917
3/15/2016	9:32 AM	21.8	21.86	21.7875	21.8	87156
3/15/2016	9:33 AM	21.77	21.85	21.77	21.82	75053
3/15/2016	9:34 AM	21.7	21.79	21.7	21.78	159844
3/15/2016	9:35 AM	21.718	21.72	21.68	21.7	140230
3/15/2016	9:36 AM	21.6985	21.75	21.6985	21.72	132973
3/15/2016	9:37 AM	21.72	21.74	21.679	21.7	93245
3/15/2016	9:38 AM	21.78	21.78	21.72	21.72	84703
3/15/2016	9:39 AM	21.81	21.81	21.76	21.7818	56033
3/15/2016	9:40 AM	21.79	21.82	21.76	21.82	52423
3/15/2016	9:41 AM	21.8375	21.8375	21.77	21.79	43815
3/15/2016	9:42 AM	21.8361	21.85	21.81	21.8357	57373
3/15/2016	9:43 AM	21.86	21.8903	21.84	21.84	120646
3/15/2016	9:44 AM	21.89	21.9	21.85	21.85	76847
3/15/2016	9:45 AM	21.93	21.94	21.88	21.88	126740
3/15/2016	9:46 AM	21.9789	22.01	21.9	21.92	158577
3/15/2016	9:47 AM	22.05	22.06	21.9789	21.9799	56668
3/15/2016	9:48 AM	22.01	22.05	21.9999	22.04	85395
3/15/2016	9:49 AM	21.95	22.015	21.93	22.01	41449
3/15/2016	9:50 AM	21.93	21.965	21.92	21.95	49704
3/15/2016	9:51 AM	21.911	21.94	21.91	21.9301	56383
3/15/2016	9:52 AM	21.92	21.94	21.91	21.91	30619
3/15/2016	9:53 AM	21.87	21.94	21.86	21.93	42397
3/15/2016	9:54 AM	21.87	21.88	21.859	21.88	28448
3/15/2016	9:55 AM	21.861	21.87	21.8499	21.86	30238
3/15/2016	9:56 AM	21.91	21.92	21.8557	21.86	63556
3/15/2016	9:57 AM	21.86	21.92	21.85	21.92	55676
3/15/2016	9:58 AM	21.8601	21.8724	21.85	21.85	25024
3/15/2016	9:59 AM	21.8999	21.9	21.8699	21.87	23100
3/15/2016	10:00 AM	21.89	21.92	21.89	21.9	160584
3/15/2016	10:01 AM	21.91	21.92	21.87	21.88	35184
3/15/2016	10:02 AM	21.9	21.94	21.9	21.9	33888
3/15/2016	10:03 AM	21.87	21.9	21.87	21.9	18684
3/15/2016	10:04 AM	21.8936	21.9275	21.8739	21.8739	15605
3/15/2016	10:05 AM	21.86	21.9	21.86	21.9	127708
3/15/2016	10:06 AM	21.8864	21.89	21.8409	21.86	21097
3/15/2016	10:07 AM	21.9	21.9	21.87	21.8898	19800
3/15/2016	10:08 AM	21.92	21.95	21.89	21.91	109501
3/15/2016	10:09 AM	21.8603	21.91	21.84	21.91	39875
3/15/2016	10:10 AM	21.86	21.8701	21.82	21.86	30125
3/15/2016	10:11 AM	21.82	21.87	21.82	21.86	21740
3/15/2016	10:12 AM	21.8001	21.82	21.79	21.82	50463
3/15/2016	10:13 AM	21.81	21.84	21.81	21.82	13142
3/15/2016	10:14 AM	21.86	21.86	21.79	21.8	33235
3/15/2016	10:15 AM	21.9	21.9011	21.86	21.86	43764
3/15/2016	10:16 AM	21.879	21.92	21.869	21.9	33855
3/15/2016	10:17 AM	21.8899	21.9	21.87	21.8762	55873
3/15/2016	10:18 AM	21.87	21.89	21.87	21.88	29972
3/15/2016	10:19 AM	21.85	21.8701	21.84	21.87	8122
3/15/2016	10:20 AM	21.83	21.851	21.82	21.851	20388
3/15/2016	10:21 AM	21.8399	21.8399	21.81	21.82	24437
3/15/2016	10:22 AM	21.865	21.865	21.8399	21.8399	12200
3/15/2016	10:23 AM	21.85	21.86	21.845	21.86	19000
3/15/2016	10:24 AM	21.866	21.9	21.85	21.85	23149
3/15/2016	10:25 AM	21.86	21.88	21.86	21.864	13600
3/15/2016	10:26 AM	21.86	21.87	21.84	21.86	17532
3/15/2016	10:27 AM	21.9	21.91	21.85	21.86	17852
3/15/2016	10:28 AM	21.91	21.92	21.88	21.9	66393
3/15/2016	10:29 AM	21.97	21.99	21.91	21.91	93396
3/15/2016	10:30 AM	22.01	22.02	21.9636	21.9636	66011
3/15/2016	10:31 AM	22.0401	22.065	22	22.01	115101
3/15/2016	10:32 AM	22.03	22.0599	22.02	22.05	78702
3/15/2016	10:33 AM	22.05	22.05	22.03	22.03	47762
3/15/2016	10:34 AM	22.07	22.0899	22.02	22.05	89333
3/15/2016	10:35 AM	22.06	22.0701	22.0537	22.07	24202
3/15/2016	10:36 AM	22.06	22.07	22.03	22.069	31140
3/15/2016	10:37 AM	22.03	22.08	22.03	22.07	14680
3/15/2016	10:38 AM	22.05	22.07	22.02	22.03	22838
3/15/2016	10:39 AM	22.0499	22.0633	22.04	22.05	26370
3/15/2016	10:40 AM	22.02	22.05	22.01	22.04	12414
3/15/2016	10:41 AM	22.03	22.03	22.01	22.0275	13402
3/15/2016	10:42 AM	22.0401	22.046	22.01	22.03	9459
3/15/2016	10:43 AM	21.99	22.04	21.98	22.04	35870
3/15/2016	10:44 AM	22.005	22.01	21.96	21.98	31857
3/15/2016	10:45 AM	21.99	22.01	21.98	21.99	13130
3/15/2016	10:46 AM	21.93	21.99	21.93	21.99	24515
3/15/2016	10:47 AM	21.92	21.935	21.8936	21.9261	27736
3/15/2016	10:48 AM	21.935	21.94	21.91	21.9189	16923
3/15/2016	10:49 AM	21.98	21.98	21.9201	21.9201	47437
3/15/2016	10:50 AM	21.94	21.98	21.94	21.98	17918
3/15/2016	10:51 AM	21.93	21.95	21.93	21.94	12955
3/15/2016	10:52 AM	21.94	21.94	21.8801	21.92	73817
3/15/2016	10:53 AM	21.9	21.95	21.8989	21.93	23300
3/15/2016	10:54 AM	21.89	21.91	21.8785	21.9	45698
3/15/2016	10:55 AM	21.86	21.88	21.86	21.88	42010
3/15/2016	10:56 AM	21.87	21.89	21.86	21.86	22600
3/15/2016	10:57 AM	21.9001	21.91	21.86	21.8799	22187
3/15/2016	10:58 AM	21.88	21.9099	21.87	21.9045	32599
3/15/2016	10:59 AM	21.93	21.93	21.889	21.889	38315
3/15/2016	11:00 AM	21.93	21.94	21.91	21.94	13700
3/15/2016	11:01 AM	21.92	21.92	21.89	21.92	34579
3/15/2016	11:02 AM	21.94	21.96	21.92	21.92	21100
3/15/2016	11:03 AM	21.92	21.95	21.92	21.9401	42179
3/15/2016	11:04 AM	21.95	21.96	21.92	21.92	23120
3/15/2016	11:05 AM	21.92	21.95	21.91	21.95	30372
3/15/2016	11:06 AM	21.87	21.93	21.87	21.92	19817
3/15/2016	11:07 AM	21.9	21.91	21.87	21.87	11700
3/15/2016	11:08 AM	21.93	21.93	21.89	21.89	12500
3/15/2016	11:09 AM	21.95	21.95	21.92	21.93	6300
3/15/2016	11:10 AM	22.02	22.02	21.96	21.96	53603
3/15/2016	11:11 AM	22	22.02	21.98	22.02	43656
3/15/2016	11:12 AM	21.99	22.01	21.99	22	15715
3/15/2016	11:13 AM	21.97	21.9999	21.97	21.9901	17767
3/15/2016	11:14 AM	21.99	22	21.9501	21.97	12117
3/15/2016	11:15 AM	21.95	21.98	21.94	21.98	29425
3/15/2016	11:16 AM	21.9601	21.9601	21.94	21.94	19510
3/15/2016	11:17 AM	21.955	21.96	21.94	21.95	3400
3/15/2016	11:18 AM	21.9801	22	21.96	21.96	21800
3/15/2016	11:19 AM	21.97	21.99	21.97	21.97	6445
3/15/2016	11:20 AM	21.97	21.97	21.94	21.96	3423
3/15/2016	11:21 AM	21.99	21.991	21.98	21.98	5400
3/15/2016	11:22 AM	22.01	22.02	21.98	21.99	14746
3/15/2016	11:23 AM	22.05	22.07	22.011	22.011	40242
3/15/2016	11:24 AM	22.06	22.07	22.05	22.06	12417
3/15/2016	11:25 AM	22.0636	22.0864	22.06	22.07	12337
3/15/2016	11:26 AM	22.12	22.13	22.07	22.07	40064
3/15/2016	11:27 AM	22.119	22.13	22.11	22.13	48576
3/15/2016	11:28 AM	22.12	22.14	22.09	22.11	58158
3/15/2016	11:29 AM	22.09	22.1203	22.09	22.1203	21595
3/15/2016	11:30 AM	22.11	22.116	22.09	22.0975	19500
3/15/2016	11:31 AM	22.1	22.1262	22.095	22.12	15731
3/15/2016	11:32 AM	22.13	22.14	22.12	22.12	13000
3/15/2016	11:33 AM	22.13	22.16	22.13	22.13	32420
3/15/2016	11:34 AM	22.08	22.14	22.08	22.1399	45497
3/15/2016	11:35 AM	22.08	22.1	22.07	22.081	16943
3/15/2016	11:36 AM	22.1101	22.12	22.09	22.09	12071
3/15/2016	11:37 AM	22.08	22.12	22.08	22.11	21109
3/15/2016	11:38 AM	22.08	22.08	22.06	22.071	17081
3/15/2016	11:39 AM	22.07	22.08	22.055	22.08	15380
3/15/2016	11:40 AM	22.04	22.07	22.03	22.07	55700
3/15/2016	11:41 AM	22.05	22.07	22.05	22.05	14000
3/15/2016	11:42 AM	22.07	22.0832	22.05	22.05	16810
3/15/2016	11:43 AM	22.04	22.075	22.03	22.0611	15877
3/15/2016	11:44 AM	22.04	22.05	22.03	22.05	7100
3/15/2016	11:45 AM	22.05	22.05	22.03	22.04	8100
3/15/2016	11:46 AM	22.0531	22.06	22.04	22.04	10500
3/15/2016	11:47 AM	22.07	22.07	22.045	22.051	6590
3/15/2016	11:48 AM	22.07	22.0889	22.0631	22.0631	33423
3/15/2016	11:49 AM	22.0157	22.06	22	22.06	72926
3/15/2016	11:50 AM	22	22	21.99	22	5135
3/15/2016	11:51 AM	21.9911	22.0001	21.99	22	12012
3/15/2016	11:52 AM	22.01	22.02	21.99	21.99	13430
3/15/2016	11:53 AM	22.01	22.01	22	22.01	10284
3/15/2016	11:54 AM	22.03	22.06	22.02	22.02	20212
3/15/2016	11:55 AM	22.033	22.05	22.03	22.03	2800
3/15/2016	11:56 AM	22.05	22.06	22.03	22.03	7738
3/15/2016	11:57 AM	22.05	22.05	22.02	22.04	48830
3/15/2016	11:58 AM	22.059	22.07	22.05	22.05	10701
3/15/2016	11:59 AM	22.04	22.065	22.04	22.06	5201
3/15/2016	12:00 PM	22	22.0324	21.96	22.0324	101124
3/15/2016	12:01 PM	21.95	22.01	21.94	22	96779
3/15/2016	12:02 PM	21.96	21.98	21.94	21.946	20424
3/15/2016	12:03 PM	21.95	21.98	21.935	21.96	39232
3/15/2016	12:04 PM	21.94	21.97	21.94	21.97	7083
3/15/2016	12:05 PM	21.94	21.96	21.93	21.94	24373
3/15/2016	12:06 PM	21.9401	21.95	21.92	21.9311	55371
3/15/2016	12:07 PM	21.9662	21.9662	21.94	21.94	23868
3/15/2016	12:08 PM	21.97	21.991	21.96	21.96	44031
3/15/2016	12:09 PM	21.95	21.96	21.9476	21.96	7589
3/15/2016	12:10 PM	21.96	21.96	21.93	21.95	5624
3/15/2016	12:11 PM	21.98	21.98	21.95	21.95	9900
3/15/2016	12:12 PM	22	22.01	22	22.0001	25655
3/15/2016	12:13 PM	21.98	22	21.98	21.99	20844
3/15/2016	12:14 PM	21.97	21.99	21.96	21.9803	20696
3/15/2016	12:15 PM	21.96	21.96	21.92	21.96	43250
3/15/2016	12:16 PM	21.93	21.96	21.91	21.96	32417
3/15/2016	12:17 PM	21.9726	21.98	21.93	21.9386	52991
3/15/2016	12:18 PM	21.95	21.9799	21.9467	21.9799	19436
3/15/2016	12:19 PM	21.94	21.95	21.94	21.94	1400
3/15/2016	12:20 PM	21.98	21.98	21.9401	21.95	8105
3/15/2016	12:21 PM	21.99	22	21.98	21.98	17070
3/15/2016	12:22 PM	21.99	22.0029	21.9865	21.99	38835
3/15/2016	12:23 PM	22.0168	22.02	21.99	21.99	15440
3/15/2016	12:24 PM	21.99	22.02	21.99	22.0101	21979
3/15/2016	12:25 PM	21.99	21.99	21.99	21.99	6200
3/15/2016	12:26 PM	22.0023	22.0062	21.975	22	13770
3/15/2016	12:27 PM	21.99	22.02	21.99	22.0011	7537
3/15/2016	12:28 PM	21.99	21.99	21.99	21.99	4200
3/15/2016	12:29 PM	22.01	22.01	22	22	7000
3/15/2016	12:30 PM	22.0125	22.02	22	22	10018
3/15/2016	12:31 PM	21.97	22.01	21.97	22	16669
3/15/2016	12:32 PM	21.97	21.9984	21.9667	21.9667	14400
3/15/2016	12:33 PM	21.95	21.96	21.94	21.96	16200
3/15/2016	12:34 PM	21.94	21.9441	21.9324	21.94	23200
3/15/2016	12:35 PM	21.95	21.95	21.94	21.9499	5232
3/15/2016	12:36 PM	21.9476	21.97	21.94	21.95	19700
3/15/2016	12:37 PM	21.965	21.965	21.95	21.95	17642
3/15/2016	12:38 PM	21.98	21.99	21.9501	21.96	41985
3/15/2016	12:39 PM	21.99	21.9901	21.98	21.98	5169
3/15/2016	12:40 PM	21.98	22	21.94	21.9976	53213
3/15/2016	12:41 PM	21.97	21.98	21.96	21.97	10350
3/15/2016	12:42 PM	21.95	21.97	21.95	21.97	7240
3/15/2016	12:43 PM	21.97	21.97	21.96	21.96	6816
3/15/2016	12:44 PM	21.95	21.96	21.95	21.96	2212
3/15/2016	12:45 PM	21.97	21.97	21.95	21.95	1858
3/15/2016	12:46 PM	21.9467	21.98	21.9467	21.98	12960
3/15/2016	12:47 PM	21.93	21.94	21.93	21.94	6937
3/15/2016	12:48 PM	21.9292	21.93	21.9269	21.9269	4420
3/15/2016	12:49 PM	21.92	21.93	21.91	21.93	11661
3/15/2016	12:50 PM	21.9199	21.92	21.9001	21.92	14000
3/15/2016	12:51 PM	21.91	21.91	21.89	21.91	29200
3/15/2016	12:52 PM	21.89	21.9	21.885	21.9	5400
3/15/2016	12:53 PM	21.9	21.9	21.881	21.89	4393
3/15/2016	12:54 PM	21.89	21.892	21.89	21.89	1611
3/15/2016	12:55 PM	21.87	21.89	21.86	21.88	11993
3/15/2016	12:56 PM	21.87	21.88	21.8574	21.88	16507
3/15/2016	12:57 PM	21.88	21.88	21.86	21.87	14334
3/15/2016	12:58 PM	21.92	21.93	21.8864	21.89	51578
3/15/2016	12:59 PM	21.93	21.9328	21.92	21.93	9300
3/15/2016	1:00 PM	21.93	21.955	21.9238	21.95	30718
3/15/2016	1:01 PM	21.89	21.92	21.8801	21.92	16503
3/15/2016	1:02 PM	21.88	21.89	21.88	21.89	1975
3/15/2016	1:03 PM	21.8911	21.9	21.88	21.88	9944
3/15/2016	1:04 PM	21.9	21.9	21.89	21.89	25676
3/15/2016	1:05 PM	21.8899	21.89	21.887	21.89	6456
3/15/2016	1:06 PM	21.93	21.93	21.89	21.898	37114
3/15/2016	1:07 PM	21.94	21.95	21.94	21.94	17512
3/15/2016	1:08 PM	21.94	21.95	21.94	21.9499	7661
3/15/2016	1:09 PM	21.9299	21.9401	21.92	21.94	25086
3/15/2016	1:10 PM	21.94	21.94	21.93	21.93	12001
3/15/2016	1:11 PM	21.94	21.95	21.93	21.93	9169
3/15/2016	1:12 PM	21.94	21.95	21.93	21.93	3450
3/15/2016	1:13 PM	21.95	21.96	21.94	21.94	5376
3/15/2016	1:14 PM	21.94	21.95	21.94	21.945	5343
3/15/2016	1:15 PM	21.94	21.94	21.93	21.93	17425
3/15/2016	1:16 PM	21.94	21.94	21.94	21.94	2700
3/15/2016	1:17 PM	21.94	21.94	21.9337	21.94	2564
3/15/2016	1:18 PM	21.94	21.95	21.94	21.95	5341
3/15/2016	1:19 PM	21.94	21.94	21.93	21.94	3082
3/15/2016	1:20 PM	21.96	21.96	21.94	21.94	8000
3/15/2016	1:21 PM	21.98	21.99	21.96	21.96	46804
3/15/2016	1:22 PM	21.97	21.98	21.97	21.98	2542
3/15/2016	1:23 PM	21.99	22	21.96	21.96	76305
3/15/2016	1:24 PM	22	22.01	21.98	21.99	81618
3/15/2016	1:25 PM	22.0199	22.02	22	22.01	36436
3/15/2016	1:26 PM	22.02	22.02	22.01	22.01	27650
3/15/2016	1:27 PM	22.015	22.015	22	22.01	23020
3/15/2016	1:28 PM	22.04	22.05	22.018	22.02	64018
3/15/2016	1:29 PM	22.024	22.04	22.01	22.04	21950
3/15/2016	1:30 PM	22.02	22.04	22.01	22.02	43459
3/15/2016	1:31 PM	22.08	22.08	22.02	22.02	63132
3/15/2016	1:32 PM	22.08	22.09	22.08	22.08	12370
3/15/2016	1:33 PM	22.09	22.11	22.0736	22.0843	32141
3/15/2016	1:34 PM	22.08	22.09	22.07	22.0864	11433
3/15/2016	1:35 PM	22.06	22.0799	22.05	22.0799	16476
3/15/2016	1:36 PM	22.059	22.07	22.059	22.07	2500
3/15/2016	1:37 PM	22.075	22.075	22.06	22.0699	2000
3/15/2016	1:38 PM	22.0501	22.07	22.0501	22.07	4500
3/15/2016	1:39 PM	22.03	22.06	22.03	22.06	16039
3/15/2016	1:40 PM	22.06	22.06	22.027	22.027	31877
3/15/2016	1:41 PM	22.05	22.0563	22.03	22.0563	32281
3/15/2016	1:42 PM	22.03	22.05	22.03	22.05	7400
3/15/2016	1:43 PM	22.0599	22.0599	22.0228	22.0228	9713
3/15/2016	1:44 PM	22.05	22.0601	22.04	22.0599	56936
3/15/2016	1:45 PM	22.03	22.06	22.03	22.04	36518
3/15/2016	1:46 PM	22.02	22.04	22	22.04	15351
3/15/2016	1:47 PM	21.98	22.01	21.98	22.01	24744
3/15/2016	1:48 PM	21.99	22	21.981	21.981	23347
3/15/2016	1:49 PM	22	22	22	22	1319
3/15/2016	1:50 PM	22	22.01	22	22	9370
3/15/2016	1:51 PM	22	22.01	22	22.01	10817
3/15/2016	1:52 PM	21.99	22.01	21.99	22.01	13354
3/15/2016	1:53 PM	22.01	22.01	22	22	8021
3/15/2016	1:54 PM	22.04	22.04	22.02	22.02	12151
3/15/2016	1:55 PM	22.07	22.07	22.04	22.0499	43708
3/15/2016	1:56 PM	22.07	22.08	22.07	22.08	24618
3/15/2016	1:57 PM	22.0625	22.07	22.0625	22.07	10963
3/15/2016	1:58 PM	22.07	22.07	22.06	22.06	10000
3/15/2016	1:59 PM	22.0399	22.06	22.03	22.06	30930
3/15/2016	2:00 PM	22.05	22.08	22.02	22.03	154471
3/15/2016	2:01 PM	22.04	22.06	22.0376	22.05	40194
3/15/2016	2:02 PM	22.0325	22.05	22.0299	22.04	55703
3/15/2016	2:03 PM	22.0199	22.035	22.0199	22.03	15200
3/15/2016	2:04 PM	22.01	22.01	22.0025	22.01	3300
3/15/2016	2:05 PM	21.99	22.02	21.99	22.0101	22346
3/15/2016	2:06 PM	22.0062	22.03	22	22	30821
3/15/2016	2:07 PM	21.9901	22.01	21.9901	22	31610
3/15/2016	2:08 PM	21.9924	21.9924	21.98	21.99	18624
3/15/2016	2:09 PM	21.9964	22	21.985	21.99	14220
3/15/2016	2:10 PM	22.03	22.03	22	22	7700
3/15/2016	2:11 PM	22.03	22.03	22.02	22.03	25735
3/15/2016	2:12 PM	22.06	22.07	22.04	22.04	35788
3/15/2016	2:13 PM	22.05	22.0631	22.04	22.0631	25071
3/15/2016	2:14 PM	22.06	22.07	22.0501	22.06	24758
3/15/2016	2:15 PM	22.0959	22.11	22.07	22.07	138087
3/15/2016	2:16 PM	22.09	22.115	22.09	22.0985	56946
3/15/2016	2:17 PM	22.08	22.09	22.07	22.0876	36500
3/15/2016	2:18 PM	22.05	22.07	22.03	22.07	33817
3/15/2016	2:19 PM	22.066	22.066	22.06	22.06	6300
3/15/2016	2:20 PM	22.07	22.08	22.0672	22.07	24800
3/15/2016	2:21 PM	22.083	22.1	22.07	22.08	69240
3/15/2016	2:22 PM	22.09	22.1	22.08	22.09	26250
3/15/2016	2:23 PM	22.07	22.09	22.065	22.0837	20201
3/15/2016	2:24 PM	22.07	22.08	22.05	22.06	11349
3/15/2016	2:25 PM	22.06	22.071	22.06	22.07	7300
3/15/2016	2:26 PM	22.05	22.0508	22.031	22.05	20572
3/15/2016	2:27 PM	22.05	22.05	22.025	22.04	24788
3/15/2016	2:28 PM	22.03	22.06	22.01	22.055	58633
3/15/2016	2:29 PM	22.0382	22.04	22	22.02	50193
3/15/2016	2:30 PM	22.04	22.04	22.0236	22.04	13212
3/15/2016	2:31 PM	22.03	22.04	22.01	22.04	34424
3/15/2016	2:32 PM	22.03	22.04	22.03	22.03	17146
3/15/2016	2:33 PM	22.0397	22.04	22.02	22.03	60233
3/15/2016	2:34 PM	22.03	22.04	22.02	22.04	19838
3/15/2016	2:35 PM	22.06	22.06	22.01	22.0376	61192
3/15/2016	2:36 PM	22.05	22.061	22.05	22.061	32662
3/15/2016	2:37 PM	22.03	22.05	22.03	22.05	4300
3/15/2016	2:38 PM	22.0559	22.0559	22.03	22.03	16300
3/15/2016	2:39 PM	22.0436	22.07	22.04	22.06	12637
3/15/2016	2:40 PM	22.03	22.05	22.03	22.04	7398
3/15/2016	2:41 PM	22.01	22.034	22.01	22.034	24450
3/15/2016	2:42 PM	21.98	22.0101	21.98	22.01	27298
3/15/2016	2:43 PM	21.9699	21.9899	21.95	21.9899	26962
3/15/2016	2:44 PM	21.94	21.96	21.91	21.96	54927
3/15/2016	2:45 PM	21.9399	21.95	21.93	21.94	11950
3/15/2016	2:46 PM	21.9	21.9339	21.8801	21.93	90200
3/15/2016	2:47 PM	21.89	21.91	21.89	21.9011	14100
3/15/2016	2:48 PM	21.89	21.9	21.85	21.88	117597
3/15/2016	2:49 PM	21.8724	21.8999	21.8724	21.89	6120
3/15/2016	2:50 PM	21.8999	21.8999	21.8762	21.8762	13350
3/15/2016	2:51 PM	21.88	21.89	21.875	21.8863	28607
3/15/2016	2:52 PM	21.89	21.89	21.8792	21.8792	3599
3/15/2016	2:53 PM	21.87	21.88	21.87	21.88	13032
3/15/2016	2:54 PM	21.87	21.87	21.86	21.86	3044
3/15/2016	2:55 PM	21.88	21.88	21.87	21.87	4800
3/15/2016	2:56 PM	21.87	21.884	21.87	21.884	8316
3/15/2016	2:57 PM	21.87	21.87	21.865	21.87	25688
3/15/2016	2:58 PM	21.8163	21.87	21.81	21.87	74116
3/15/2016	2:59 PM	21.81	21.82	21.8	21.81	72322
3/15/2016	3:00 PM	21.83	21.83	21.8136	21.8151	25381
3/15/2016	3:01 PM	21.84	21.84	21.82	21.84	9800
3/15/2016	3:02 PM	21.85	21.85	21.83	21.84	29322
3/15/2016	3:03 PM	21.82	21.8401	21.82	21.8401	21793
3/15/2016	3:04 PM	21.875	21.89	21.82	21.82	95202
3/15/2016	3:05 PM	21.86	21.88	21.8599	21.879	28014
3/15/2016	3:06 PM	21.86	21.86	21.85	21.86	10931
3/15/2016	3:07 PM	21.83	21.86	21.82	21.85	39564
3/15/2016	3:08 PM	21.84	21.85	21.83	21.83	17775
3/15/2016	3:09 PM	21.86	21.86	21.83	21.83	15529
3/15/2016	3:10 PM	21.86	21.8664	21.859	21.86	10343
3/15/2016	3:11 PM	21.89	21.89	21.85	21.86	49108
3/15/2016	3:12 PM	21.93	21.94	21.8821	21.8821	60372
3/15/2016	3:13 PM	21.95	21.95	21.9189	21.93	61127
3/15/2016	3:14 PM	21.93	21.95	21.92	21.945	42364
3/15/2016	3:15 PM	21.98	21.98	21.95	21.95	82520
3/15/2016	3:16 PM	21.9799	22	21.9799	21.99	40375
3/15/2016	3:17 PM	21.9492	21.98	21.94	21.98	31422
3/15/2016	3:18 PM	21.93	21.9401	21.92	21.9401	32986
3/15/2016	3:19 PM	21.98	21.98	21.93	21.93	15000
3/15/2016	3:20 PM	22	22.01	21.97	21.979	55358
3/15/2016	3:21 PM	22.02	22.02	21.9901	22	47193
3/15/2016	3:22 PM	22.01	22.02	21.99	22.02	50903
3/15/2016	3:23 PM	22	22.02	22	22.02	20990
3/15/2016	3:24 PM	21.99	22.01	21.97	22	19780
3/15/2016	3:25 PM	21.98	21.9963	21.96	21.9963	4076
3/15/2016	3:26 PM	21.99	22	21.99	21.99	13875
3/15/2016	3:27 PM	22.01	22.0101	22	22	8900
3/15/2016	3:28 PM	22.02	22.02	22	22.01	28228
3/15/2016	3:29 PM	22.015	22.02	22.0099	22.02	42711
3/15/2016	3:30 PM	22.02	22.03	22.01	22.02	25664
3/15/2016	3:31 PM	22.01	22.03	22.005	22.02	48927
3/15/2016	3:32 PM	22.01	22.02	22	22.01	15597
3/15/2016	3:33 PM	22.03	22.038	22.01	22.02	45515
3/15/2016	3:34 PM	22.0301	22.04	22	22.04	85015
3/15/2016	3:35 PM	22.03	22.03	22.02	22.03	25469
3/15/2016	3:36 PM	22.0675	22.08	22.03	22.03	48307
3/15/2016	3:37 PM	22.05	22.07	22.03	22.06	53287
3/15/2016	3:38 PM	22.02	22.0493	22.02	22.0493	14249
3/15/2016	3:39 PM	22.008	22.02	21.991	22.02	57745
3/15/2016	3:40 PM	22.03	22.03	22	22.01	29681
3/15/2016	3:41 PM	22.07	22.07	22.02	22.03	79313
3/15/2016	3:42 PM	22.07	22.08	22.06	22.08	16402
3/15/2016	3:43 PM	22.04	22.085	22.04	22.08	72003
3/15/2016	3:44 PM	22.04	22.06	22.0301	22.05	8139
3/15/2016	3:45 PM	22.02	22.04	22.02	22.03	13429
3/15/2016	3:46 PM	22.03	22.045	22.02	22.02	30292
3/15/2016	3:47 PM	22.0401	22.06	22.03	22.03	37146
3/15/2016	3:48 PM	22.08	22.089	22.05	22.05	21041
3/15/2016	3:49 PM	22.0701	22.081	22.07	22.07	24900
3/15/2016	3:50 PM	22.0701	22.09	22.06	22.08	52558
3/15/2016	3:51 PM	22.07	22.08	22.06	22.07	26003
3/15/2016	3:52 PM	22.06	22.07	22.05	22.065	73703
3/15/2016	3:53 PM	22.07	22.09	22.06	22.07	122180
3/15/2016	3:54 PM	22.09	22.11	22.07	22.07	59821
3/15/2016	3:55 PM	22.12	22.13	22.085	22.09	125615
3/15/2016	3:56 PM	22.14	22.14	22.13	22.13	33931
3/15/2016	3:57 PM	22.15	22.15	22.14	22.14	37489
3/15/2016	3:58 PM	22.14	22.15	22.135	22.1436	48849
3/15/2016	3:59 PM	22.13	22.145	22.1201	22.145	106545
3/15/2016	4:00 PM	22.09	22.16	22.09	22.135	263395
3/16/2016	9:31 AM	21.88	21.94	21.82	21.84	186192
3/16/2016	9:32 AM	21.89	21.91	21.86	21.91	130486
3/16/2016	9:33 AM	21.84	21.8801	21.81	21.8801	96125
3/16/2016	9:34 AM	21.88	21.88	21.83	21.84	27075
3/16/2016	9:35 AM	21.91	21.91	21.87	21.87	35498
3/16/2016	9:36 AM	22.09	22.09	21.9	21.92	214344
3/16/2016	9:37 AM	22.0501	22.09	22.04	22.09	94711
3/16/2016	9:38 AM	22.06	22.07	22.05	22.05	23258
3/16/2016	9:39 AM	22.07	22.08	22.0501	22.07	60886
3/16/2016	9:40 AM	22.11	22.13	22.05	22.06	81633
3/16/2016	9:41 AM	22.09	22.1099	22.0889	22.1	16428
3/16/2016	9:42 AM	22.06	22.1001	22.06	22.08	32060
3/16/2016	9:43 AM	22.065	22.09	22.05	22.05	51430
3/16/2016	9:44 AM	22.1	22.13	22.055	22.06	52645
3/16/2016	9:45 AM	22.1	22.11	22.08	22.1	36424
3/16/2016	9:46 AM	22.1562	22.165	22.1	22.1	83000
3/16/2016	9:47 AM	22.21	22.23	22.14	22.156	170931
3/16/2016	9:48 AM	22.22	22.22	22.18	22.21	56199
3/16/2016	9:49 AM	22.29	22.3	22.22	22.22	136729
3/16/2016	9:50 AM	22.3	22.31	22.2828	22.29	51589
3/16/2016	9:51 AM	22.3289	22.347	22.2901	22.3	88930
3/16/2016	9:52 AM	22.29	22.33	22.29	22.32	53549
3/16/2016	9:53 AM	22.235	22.29	22.225	22.29	250597
3/16/2016	9:54 AM	22.2001	22.24	22.19	22.24	56751
3/16/2016	9:55 AM	22.13	22.2	22.13	22.198	128917
3/16/2016	9:56 AM	22.08	22.1401	22.07	22.13	102679
3/16/2016	9:57 AM	22.0799	22.1099	22.05	22.09	38067
3/16/2016	9:58 AM	22.08	22.09	22.06	22.08	22515
3/16/2016	9:59 AM	22.09	22.1	22.085	22.09	21654
3/16/2016	10:00 AM	22.09	22.09	22.0537	22.09	22701
3/16/2016	10:01 AM	22.145	22.15	22.09	22.09	89469
3/16/2016	10:02 AM	22.135	22.18	22.135	22.14	42751
3/16/2016	10:03 AM	22.12	22.17	22.12	22.16	32474
3/16/2016	10:04 AM	22.14	22.155	22.11	22.12	28400
3/16/2016	10:05 AM	22.13	22.13	22.1138	22.13	29030
3/16/2016	10:06 AM	22.14	22.15	22.1	22.12	24679
3/16/2016	10:07 AM	22.17	22.1724	22.14	22.14	20305
3/16/2016	10:08 AM	22.1601	22.2	22.16	22.1724	25568
3/16/2016	10:09 AM	22.21	22.21	22.16	22.16	37853
3/16/2016	10:10 AM	22.23	22.24	22.2	22.2	44126
3/16/2016	10:11 AM	22.23	22.24	22.21	22.24	27217
3/16/2016	10:12 AM	22.24	22.2518	22.22	22.22	37797
3/16/2016	10:13 AM	22.25	22.26	22.2392	22.25	26203
3/16/2016	10:14 AM	22.24	22.26	22.22	22.26	19276
3/16/2016	10:15 AM	22.26	22.2608	22.23	22.24	51394
3/16/2016	10:16 AM	22.25	22.27	22.25	22.26	45900
3/16/2016	10:17 AM	22.24	22.261	22.24	22.26	14605
3/16/2016	10:18 AM	22.21	22.23	22.19	22.23	51324
3/16/2016	10:19 AM	22.24	22.2499	22.21	22.21	15783
3/16/2016	10:20 AM	22.23	22.24	22.23	22.23	6610
3/16/2016	10:21 AM	22.25	22.27	22.2274	22.2299	22071
3/16/2016	10:22 AM	22.26	22.26	22.25	22.25	6107
3/16/2016	10:23 AM	22.26	22.27	22.25	22.26	15282
3/16/2016	10:24 AM	22.3	22.31	22.261	22.261	46575
3/16/2016	10:25 AM	22.33	22.33	22.294	22.31	104095
3/16/2016	10:26 AM	22.32	22.335	22.3107	22.33	11031
3/16/2016	10:27 AM	22.35	22.35	22.3001	22.32	42047
3/16/2016	10:28 AM	22.3262	22.3692	22.32	22.36	50369
3/16/2016	10:29 AM	22.3199	22.3211	22.301	22.32	44337
3/16/2016	10:30 AM	22.33	22.33	22.28	22.32	46638
3/16/2016	10:31 AM	22.35	22.37	22.3	22.33	57092
3/16/2016	10:32 AM	22.32	22.38	22.32	22.3416	27575
3/16/2016	10:33 AM	22.32	22.34	22.3	22.3269	18971
3/16/2016	10:34 AM	22.3	22.34	22.3	22.32	82904
3/16/2016	10:35 AM	22.3	22.3111	22.2999	22.305	17213
3/16/2016	10:36 AM	22.321	22.34	22.31	22.31	24461
3/16/2016	10:37 AM	22.4	22.4	22.33	22.33	100440
3/16/2016	10:38 AM	22.4	22.4	22.38	22.3961	49391
3/16/2016	10:39 AM	22.4338	22.44	22.39	22.4	112911
3/16/2016	10:40 AM	22.42	22.44	22.41	22.44	37324
3/16/2016	10:41 AM	22.45	22.49	22.42	22.42	51322
3/16/2016	10:42 AM	22.46	22.46	22.43	22.45	18037
3/16/2016	10:43 AM	22.45	22.46	22.45	22.46	5984
3/16/2016	10:44 AM	22.46	22.46	22.44	22.4528	34123
3/16/2016	10:45 AM	22.48	22.48	22.46	22.46	61935
3/16/2016	10:46 AM	22.47	22.5	22.45	22.49	22988
3/16/2016	10:47 AM	22.45	22.465	22.43	22.465	8105
3/16/2016	10:48 AM	22.44	22.45	22.43	22.44	8950
3/16/2016	10:49 AM	22.4438	22.45	22.431	22.44	20804
3/16/2016	10:50 AM	22.44	22.46	22.44	22.45	11750
3/16/2016	10:51 AM	22.45	22.45	22.43	22.44	21031
3/16/2016	10:52 AM	22.44	22.4489	22.4349	22.4489	6660
3/16/2016	10:53 AM	22.43	22.43	22.41	22.43	20652
3/16/2016	10:54 AM	22.43	22.44	22.4201	22.43	5307
3/16/2016	10:55 AM	22.43	22.435	22.425	22.425	9160
3/16/2016	10:56 AM	22.42	22.44	22.42	22.43	9225
3/16/2016	10:57 AM	22.43	22.44	22.4201	22.4275	17272
3/16/2016	10:58 AM	22.4389	22.44	22.421	22.44	8405
3/16/2016	10:59 AM	22.4699	22.47	22.43	22.43	88874
3/16/2016	11:00 AM	22.47	22.48	22.4603	22.47	39960
3/16/2016	11:01 AM	22.45	22.48	22.44	22.4701	95323
3/16/2016	11:02 AM	22.44	22.46	22.44	22.45	9043
3/16/2016	11:03 AM	22.45	22.47	22.445	22.46	12856
3/16/2016	11:04 AM	22.46	22.46	22.45	22.4501	10584
3/16/2016	11:05 AM	22.47	22.4799	22.45	22.47	15100
3/16/2016	11:06 AM	22.4401	22.47	22.44	22.47	25127
3/16/2016	11:07 AM	22.45	22.45	22.415	22.4499	25101
3/16/2016	11:08 AM	22.49	22.49	22.46	22.46	29000
3/16/2016	11:09 AM	22.471	22.5	22.46	22.49	38196
3/16/2016	11:10 AM	22.48	22.49	22.48	22.48	18620
3/16/2016	11:11 AM	22.4901	22.5	22.47	22.4838	46116
3/16/2016	11:12 AM	22.48	22.5	22.48	22.5	4900
3/16/2016	11:13 AM	22.51	22.51	22.48	22.48	15538
3/16/2016	11:14 AM	22.485	22.5164	22.485	22.51	15695
3/16/2016	11:15 AM	22.4601	22.48	22.46	22.48	15923
3/16/2016	11:16 AM	22.45	22.46	22.44	22.46	40587
3/16/2016	11:17 AM	22.4339	22.45	22.42	22.45	16900
3/16/2016	11:18 AM	22.4389	22.4435	22.4	22.44	35236
3/16/2016	11:19 AM	22.445	22.45	22.44	22.44	25374
3/16/2016	11:20 AM	22.44	22.45	22.43	22.44	16159
3/16/2016	11:21 AM	22.43	22.44	22.43	22.44	12000
3/16/2016	11:22 AM	22.44	22.44	22.43	22.43	10470
3/16/2016	11:23 AM	22.45	22.48	22.435	22.435	51669
3/16/2016	11:24 AM	22.44	22.46	22.42	22.45	49851
3/16/2016	11:25 AM	22.4	22.44	22.4	22.44	21700
3/16/2016	11:26 AM	22.39	22.42	22.39	22.3979	27756
3/16/2016	11:27 AM	22.38	22.3985	22.38	22.39	25273
3/16/2016	11:28 AM	22.42	22.44	22.38	22.38	75732
3/16/2016	11:29 AM	22.41	22.42	22.4	22.42	5136
3/16/2016	11:30 AM	22.44	22.44	22.41	22.41	18600
3/16/2016	11:31 AM	22.46	22.46	22.43	22.44	11500
3/16/2016	11:32 AM	22.4511	22.46	22.44	22.45	21245
3/16/2016	11:33 AM	22.48	22.49	22.45	22.45	35390
3/16/2016	11:34 AM	22.46	22.5	22.45	22.48	18814
3/16/2016	11:35 AM	22.46	22.48	22.45	22.46	91592
3/16/2016	11:36 AM	22.46	22.47	22.45	22.46	24835
3/16/2016	11:37 AM	22.43	22.4606	22.43	22.46	19755
3/16/2016	11:38 AM	22.44	22.44	22.42	22.43	7439
3/16/2016	11:39 AM	22.44	22.44	22.43	22.44	10523
3/16/2016	11:40 AM	22.44	22.44	22.4363	22.44	2890
3/16/2016	11:41 AM	22.43	22.45	22.42	22.45	9000
3/16/2016	11:42 AM	22.445	22.45	22.42	22.43	19500
3/16/2016	11:43 AM	22.44	22.45	22.44	22.45	7700
3/16/2016	11:44 AM	22.44	22.44	22.43	22.44	7765
3/16/2016	11:45 AM	22.44	22.44	22.43	22.44	10689
3/16/2016	11:46 AM	22.434	22.44	22.43	22.44	6560
3/16/2016	11:47 AM	22.475	22.48	22.43	22.43	45915
3/16/2016	11:48 AM	22.45	22.47	22.44	22.465	14371
3/16/2016	11:49 AM	22.46	22.46	22.44	22.45	26082
3/16/2016	11:50 AM	22.449	22.475	22.449	22.47	6454
3/16/2016	11:51 AM	22.41	22.4439	22.4055	22.44	24243
3/16/2016	11:52 AM	22.4	22.41	22.39	22.41	10068
3/16/2016	11:53 AM	22.39	22.39	22.38	22.39	6545
3/16/2016	11:54 AM	22.39	22.4	22.38	22.39	38000
3/16/2016	11:55 AM	22.4336	22.4336	22.38	22.38	24551
3/16/2016	11:56 AM	22.426	22.43	22.42	22.43	16897
3/16/2016	11:57 AM	22.38	22.4224	22.38	22.4224	27323
3/16/2016	11:58 AM	22.4	22.4	22.38	22.38	8650
3/16/2016	11:59 AM	22.38	22.41	22.38	22.41	10640
3/16/2016	12:00 PM	22.381	22.39	22.3725	22.39	5925
3/16/2016	12:01 PM	22.41	22.4199	22.38	22.39	35976
3/16/2016	12:02 PM	22.4	22.42	22.4	22.41	11064
3/16/2016	12:03 PM	22.41	22.425	22.4	22.4	24969
3/16/2016	12:04 PM	22.4	22.4101	22.4	22.41	7156
3/16/2016	12:05 PM	22.38	22.41	22.375	22.4	12915
3/16/2016	12:06 PM	22.38	22.4	22.36	22.3792	71118
3/16/2016	12:07 PM	22.4	22.41	22.39	22.39	27490
3/16/2016	12:08 PM	22.43	22.44	22.41	22.41	20990
3/16/2016	12:09 PM	22.41	22.4399	22.41	22.43	22100
3/16/2016	12:10 PM	22.43	22.43	22.4	22.41	33245
3/16/2016	12:11 PM	22.43	22.44	22.42	22.43	66523
3/16/2016	12:12 PM	22.45	22.47	22.4301	22.44	45889
3/16/2016	12:13 PM	22.48	22.48	22.45	22.45	25102
3/16/2016	12:14 PM	22.48	22.5	22.48	22.49	55300
3/16/2016	12:15 PM	22.48	22.49	22.48	22.48	15627
3/16/2016	12:16 PM	22.5	22.5	22.49	22.49	36386
3/16/2016	12:17 PM	22.49	22.5	22.49	22.5	15326
3/16/2016	12:18 PM	22.5	22.5	22.4801	22.5	10357
3/16/2016	12:19 PM	22.49	22.509	22.49	22.5	22400
3/16/2016	12:20 PM	22.49	22.5	22.49	22.49	7884
3/16/2016	12:21 PM	22.5	22.501	22.49	22.49	8260
3/16/2016	12:22 PM	22.5	22.5001	22.5	22.5	4800
3/16/2016	12:23 PM	22.5099	22.52	22.5	22.5	13938
3/16/2016	12:24 PM	22.549	22.55	22.5099	22.5099	55723
3/16/2016	12:25 PM	22.5499	22.55	22.54	22.55	22372
3/16/2016	12:26 PM	22.55	22.56	22.54	22.55	60955
3/16/2016	12:27 PM	22.55	22.56	22.5439	22.56	11082
3/16/2016	12:28 PM	22.54	22.5499	22.54	22.5499	31528
3/16/2016	12:29 PM	22.54	22.56	22.53	22.54	160893
3/16/2016	12:30 PM	22.569	22.58	22.51	22.54	381055
3/16/2016	12:31 PM	22.57	22.58	22.57	22.57	18500
3/16/2016	12:32 PM	22.56	22.57	22.55	22.56	56219
3/16/2016	12:33 PM	22.56	22.56	22.54	22.56	15700
3/16/2016	12:34 PM	22.56	22.56	22.55	22.56	41545
3/16/2016	12:35 PM	22.56	22.564	22.55	22.56	34192
3/16/2016	12:36 PM	22.545	22.5599	22.54	22.55	48214
3/16/2016	12:37 PM	22.5136	22.54	22.5	22.54	47332
3/16/2016	12:38 PM	22.515	22.53	22.51	22.52	59300
3/16/2016	12:39 PM	22.52	22.5255	22.51	22.515	18449
3/16/2016	12:40 PM	22.49	22.52	22.49	22.52	40200
3/16/2016	12:41 PM	22.45	22.4918	22.445	22.49	31561
3/16/2016	12:42 PM	22.4589	22.48	22.4499	22.4499	32700
3/16/2016	12:43 PM	22.45	22.46	22.45	22.46	2448
3/16/2016	12:44 PM	22.42	22.4472	22.4	22.44	35995
3/16/2016	12:45 PM	22.4	22.41	22.3989	22.4076	29291
3/16/2016	12:46 PM	22.3758	22.4	22.36	22.4	32937
3/16/2016	12:47 PM	22.37	22.37	22.34	22.36	57316
3/16/2016	12:48 PM	22.35	22.3702	22.35	22.361	3900
3/16/2016	12:49 PM	22.36	22.3699	22.35	22.35	19811
3/16/2016	12:50 PM	22.31	22.35	22.28	22.35	122407
3/16/2016	12:51 PM	22.305	22.31	22.3	22.3	32274
3/16/2016	12:52 PM	22.31	22.31	22.2945	22.3063	25241
3/16/2016	12:53 PM	22.331	22.336	22.3093	22.3093	17500
3/16/2016	12:54 PM	22.32	22.34	22.32	22.335	11490
3/16/2016	12:55 PM	22.32	22.3299	22.319	22.32	12600
3/16/2016	12:56 PM	22.3111	22.32	22.3001	22.31	30220
3/16/2016	12:57 PM	22.3295	22.33	22.31	22.319	14750
3/16/2016	12:58 PM	22.32	22.32	22.31	22.31	2400
3/16/2016	12:59 PM	22.33	22.34	22.3237	22.328	19662
3/16/2016	1:00 PM	22.34	22.36	22.3301	22.335	34733
3/16/2016	1:01 PM	22.38	22.38	22.325	22.33	30300
3/16/2016	1:02 PM	22.38	22.39	22.37	22.38	30400
3/16/2016	1:03 PM	22.365	22.39	22.36	22.39	6925
3/16/2016	1:04 PM	22.35	22.37	22.35	22.36	21710
3/16/2016	1:05 PM	22.32	22.34	22.3101	22.34	10876
3/16/2016	1:06 PM	22.3151	22.32	22.305	22.3199	11570
3/16/2016	1:07 PM	22.31	22.31	22.2949	22.31	40070
3/16/2016	1:08 PM	22.32	22.32	22.31	22.31	6800
3/16/2016	1:09 PM	22.31	22.32	22.31	22.32	4900
3/16/2016	1:10 PM	22.31	22.31	22.3	22.3	3600
3/16/2016	1:11 PM	22.3111	22.32	22.3111	22.32	700
3/16/2016	1:12 PM	22.3065	22.3162	22.305	22.3162	8500
3/16/2016	1:13 PM	22.27	22.3	22.27	22.3	39689
3/16/2016	1:14 PM	22.24	22.26	22.23	22.26	79943
3/16/2016	1:15 PM	22.24	22.25	22.24	22.25	1700
3/16/2016	1:16 PM	22.255	22.26	22.19	22.2401	81148
3/16/2016	1:17 PM	22.27	22.28	22.2549	22.2549	35950
3/16/2016	1:18 PM	22.2667	22.27	22.26	22.26	10200
3/16/2016	1:19 PM	22.27	22.285	22.264	22.264	25350
3/16/2016	1:20 PM	22.2601	22.28	22.26	22.27	29800
3/16/2016	1:21 PM	22.25	22.27	22.25	22.26	15984
3/16/2016	1:22 PM	22.2489	22.25	22.24	22.249	9300
3/16/2016	1:23 PM	22.26	22.2762	22.24	22.2499	24442
3/16/2016	1:24 PM	22.2601	22.27	22.25	22.2599	29700
3/16/2016	1:25 PM	22.2699	22.279	22.26	22.2601	25010
3/16/2016	1:26 PM	22.27	22.2732	22.27	22.27	4200
3/16/2016	1:27 PM	22.2599	22.26	22.255	22.26	6734
3/16/2016	1:28 PM	22.27	22.2725	22.26	22.26	8530
3/16/2016	1:29 PM	22.25	22.2635	22.25	22.2635	6200
3/16/2016	1:30 PM	22.24	22.25	22.24	22.25	18780
3/16/2016	1:31 PM	22.2497	22.26	22.24	22.24	36505
3/16/2016	1:32 PM	22.245	22.26	22.245	22.25	22536
3/16/2016	1:33 PM	22.22	22.24	22.22	22.24	8612
3/16/2016	1:34 PM	22.21	22.22	22.1943	22.21	46375
3/16/2016	1:35 PM	22.21	22.22	22.21	22.211	7200
3/16/2016	1:36 PM	22.19	22.2	22.181	22.2	26278
3/16/2016	1:37 PM	22.1999	22.204	22.1897	22.1899	11220
3/16/2016	1:38 PM	22.19	22.2	22.19	22.2	8812
3/16/2016	1:39 PM	22.2	22.2	22.19	22.19	27635
3/16/2016	1:40 PM	22.2761	22.28	22.2	22.2	26231
3/16/2016	1:41 PM	22.29	22.29	22.26	22.27	63098
3/16/2016	1:42 PM	22.3199	22.33	22.2939	22.2939	29758
3/16/2016	1:43 PM	22.33	22.3355	22.32	22.3201	10001
3/16/2016	1:44 PM	22.32	22.33	22.31	22.3299	19085
3/16/2016	1:45 PM	22.31	22.34	22.31	22.33	19550
3/16/2016	1:46 PM	22.313	22.32	22.3	22.3	64174
3/16/2016	1:47 PM	22.32	22.32	22.31	22.32	18889
3/16/2016	1:48 PM	22.33	22.33	22.31	22.32	15817
3/16/2016	1:49 PM	22.33	22.349	22.33	22.34	19600
3/16/2016	1:50 PM	22.32	22.3392	22.32	22.3338	5100
3/16/2016	1:51 PM	22.32	22.35	22.32	22.34	24115
3/16/2016	1:52 PM	22.29	22.31	22.27	22.31	34502
3/16/2016	1:53 PM	22.29	22.3	22.29	22.3	1000
3/16/2016	1:54 PM	22.25	22.28	22.24	22.28	35945
3/16/2016	1:55 PM	22.23	22.26	22.23	22.255	17473
3/16/2016	1:56 PM	22.23	22.23	22.21	22.22	7833
3/16/2016	1:57 PM	22.217	22.24	22.2	22.24	40892
3/16/2016	1:58 PM	22.23	22.2393	22.2199	22.2199	19590
3/16/2016	1:59 PM	22.23	22.25	22.2251	22.2399	13474
3/16/2016	2:00 PM	22.36	22.41	22.22	22.23	216661
3/16/2016	2:01 PM	22.46	22.57	22.3	22.366	432170
3/16/2016	2:02 PM	22.6932	22.7	22.49	22.5	449620
3/16/2016	2:03 PM	22.7	22.73	22.6	22.71	368407
3/16/2016	2:04 PM	22.66	22.72	22.62	22.7	147177
3/16/2016	2:05 PM	22.71	22.73	22.6501	22.6501	177713
3/16/2016	2:06 PM	22.675	22.71	22.63	22.71	116084
3/16/2016	2:07 PM	22.63	22.6792	22.62	22.67	33890
3/16/2016	2:08 PM	22.57	22.71	22.5601	22.64	210642
3/16/2016	2:09 PM	22.54	22.59	22.51	22.58	159788
3/16/2016	2:10 PM	22.679	22.7	22.54	22.54	200038
3/16/2016	2:11 PM	22.6	22.6799	22.59	22.6799	108443
3/16/2016	2:12 PM	22.59	22.62	22.57	22.6	19688
3/16/2016	2:13 PM	22.46	22.5745	22.45	22.57	147770
3/16/2016	2:14 PM	22.433	22.49	22.395	22.46	140834
3/16/2016	2:15 PM	22.4	22.47	22.388	22.44	66049
3/16/2016	2:16 PM	22.43	22.5	22.4	22.4	90718
3/16/2016	2:17 PM	22.49	22.54	22.41	22.43	254118
3/16/2016	2:18 PM	22.42	22.51	22.42	22.48	101624
3/16/2016	2:19 PM	22.46	22.51	22.4278	22.4278	66323
3/16/2016	2:20 PM	22.49	22.49	22.445	22.45	33908
3/16/2016	2:21 PM	22.48	22.5	22.4599	22.46	56264
3/16/2016	2:22 PM	22.52	22.56	22.48	22.48	80059
3/16/2016	2:23 PM	22.665	22.68	22.52	22.52	202685
3/16/2016	2:24 PM	22.7	22.71	22.62	22.66	125594
3/16/2016	2:25 PM	22.68	22.7	22.65	22.69	64778
3/16/2016	2:26 PM	22.6837	22.69	22.6601	22.6889	51524
3/16/2016	2:27 PM	22.71	22.71	22.68	22.6801	100936
3/16/2016	2:28 PM	22.76	22.8	22.695	22.71	366800
3/16/2016	2:29 PM	22.75	22.79	22.73	22.76	99143
3/16/2016	2:30 PM	22.8	22.83	22.75	22.755	109241
3/16/2016	2:31 PM	22.82	22.8399	22.78	22.79	98676
3/16/2016	2:32 PM	22.77	22.8401	22.76	22.83	67366
3/16/2016	2:33 PM	22.75	22.78	22.75	22.77	46764
3/16/2016	2:34 PM	22.78	22.8	22.74	22.76	69663
3/16/2016	2:35 PM	22.73	22.7939	22.72	22.7939	45512
3/16/2016	2:36 PM	22.77	22.773	22.71	22.73	52101
3/16/2016	2:37 PM	22.64	22.78	22.64	22.77	101966
3/16/2016	2:38 PM	22.71	22.71	22.64	22.64	31627
3/16/2016	2:39 PM	22.72	22.74	22.68	22.72	101902
3/16/2016	2:40 PM	22.76	22.765	22.71	22.715	63992
3/16/2016	2:41 PM	22.83	22.84	22.76	22.76	217318
3/16/2016	2:42 PM	22.84	22.84	22.81	22.83	57772
3/16/2016	2:43 PM	22.84	22.85	22.82	22.85	32810
3/16/2016	2:44 PM	22.8901	22.9062	22.85	22.85	67585
3/16/2016	2:45 PM	22.89	22.91	22.88	22.8999	131071
3/16/2016	2:46 PM	22.95	22.96	22.895	22.9	104823
3/16/2016	2:47 PM	22.95	22.98	22.94	22.945	113590
3/16/2016	2:48 PM	22.9	22.9501	22.89	22.9401	59045
3/16/2016	2:49 PM	22.89	22.9062	22.86	22.9	22303
3/16/2016	2:50 PM	22.87	22.9	22.87	22.88	35069
3/16/2016	2:51 PM	22.86	22.9	22.86	22.88	14874
3/16/2016	2:52 PM	22.87	22.8999	22.86	22.86	38520
3/16/2016	2:53 PM	22.87	22.89	22.84	22.8699	49806
3/16/2016	2:54 PM	22.86	22.8801	22.86	22.87	31224
3/16/2016	2:55 PM	22.8605	22.8899	22.86	22.87	24450
3/16/2016	2:56 PM	22.82	22.87	22.81	22.8699	39789
3/16/2016	2:57 PM	22.78	22.8328	22.77	22.8236	80931
3/16/2016	2:58 PM	22.83	22.84	22.78	22.79	36260
3/16/2016	2:59 PM	22.8299	22.84	22.82	22.82	31297
3/16/2016	3:00 PM	22.7259	22.825	22.71	22.82	195335
3/16/2016	3:01 PM	22.74	22.75	22.7	22.72	150518
3/16/2016	3:02 PM	22.7875	22.7875	22.72	22.73	54196
3/16/2016	3:03 PM	22.8	22.819	22.77	22.78	97252
3/16/2016	3:04 PM	22.82	22.83	22.77	22.79	59749
3/16/2016	3:05 PM	22.87	22.9	22.81	22.81	68406
3/16/2016	3:06 PM	22.86	22.86	22.81	22.86	62602
3/16/2016	3:07 PM	22.83	22.8911	22.83	22.86	42104
3/16/2016	3:08 PM	22.87	22.89	22.8001	22.8381	101592
3/16/2016	3:09 PM	22.88	22.9	22.85	22.86	48922
3/16/2016	3:10 PM	22.91	22.915	22.87	22.89	46446
3/16/2016	3:11 PM	22.95	22.97	22.92	22.92	87504
3/16/2016	3:12 PM	22.9	22.9599	22.9	22.95	146487
3/16/2016	3:13 PM	22.89	22.9	22.87	22.89	25451
3/16/2016	3:14 PM	22.93	22.96	22.88	22.89	116582
3/16/2016	3:15 PM	22.95	22.97	22.91	22.929	30131
3/16/2016	3:16 PM	22.9599	22.96	22.92	22.95	79396
3/16/2016	3:17 PM	22.95	22.97	22.94	22.95	44290
3/16/2016	3:18 PM	22.98	22.982	22.95	22.955	65237
3/16/2016	3:19 PM	23	23.01	22.98	22.98	193076
3/16/2016	3:20 PM	22.9601	23.01	22.93	23	77086
3/16/2016	3:21 PM	22.92	22.96	22.88	22.96	83971
3/16/2016	3:22 PM	22.88	22.94	22.86	22.94	46792
3/16/2016	3:23 PM	22.88	22.89	22.85	22.87	40838
3/16/2016	3:24 PM	22.89	22.93	22.8869	22.89	29252
3/16/2016	3:25 PM	22.89	22.91	22.88	22.9	37883
3/16/2016	3:26 PM	22.9	22.9	22.8601	22.89	25767
3/16/2016	3:27 PM	22.9	22.91	22.89	22.9	44789
3/16/2016	3:28 PM	22.96	22.96	22.8973	22.9	26640
3/16/2016	3:29 PM	22.96	22.97	22.94	22.96	33188
3/16/2016	3:30 PM	22.95	22.97	22.945	22.96	38129
3/16/2016	3:31 PM	22.9399	22.9611	22.921	22.95	72472
3/16/2016	3:32 PM	22.99	22.99	22.93	22.94	84082
3/16/2016	3:33 PM	22.9801	23.02	22.98	22.98	87936
3/16/2016	3:34 PM	22.97	22.984	22.95	22.98	57525
3/16/2016	3:35 PM	22.97	22.98	22.95	22.96	37632
3/16/2016	3:36 PM	23.01	23.0199	22.96	22.97	47051
3/16/2016	3:37 PM	23.02	23.02	23	23.01	103256
3/16/2016	3:38 PM	23.01	23.025	23.01	23.02	60149
3/16/2016	3:39 PM	23.01	23.02	23	23.01	73224
3/16/2016	3:40 PM	23.07	23.08	23.01	23.01	151255
3/16/2016	3:41 PM	23.03	23.08	23.015	23.0706	99423
3/16/2016	3:42 PM	23.0208	23.04	23.01	23.02	64774
3/16/2016	3:43 PM	23.02	23.04	23.011	23.03	48143
3/16/2016	3:44 PM	23.0199	23.03	23.01	23.015	50438
3/16/2016	3:45 PM	23.01	23.03	23.01	23.02	37374
3/16/2016	3:46 PM	23.05	23.06	23.01	23.01	83641
3/16/2016	3:47 PM	23.04	23.04	23.02	23.04	22075
3/16/2016	3:48 PM	23.05	23.07	23.04	23.04	44546
3/16/2016	3:49 PM	23.06	23.06	23.03	23.0425	66927
3/16/2016	3:50 PM	23.05	23.06	23.04	23.051	46199
3/16/2016	3:51 PM	23.0672	23.08	23.035	23.06	148009
3/16/2016	3:52 PM	23.05	23.12	23.05	23.07	142064
3/16/2016	3:53 PM	23.02	23.051	23.02	23.05	25930
3/16/2016	3:54 PM	23	23.03	22.99	23.02	105812
3/16/2016	3:55 PM	22.94	22.99	22.94	22.99	81621
3/16/2016	3:56 PM	22.88	22.96	22.85	22.95	206584
3/16/2016	3:57 PM	22.86	22.89	22.85	22.86	143913
3/16/2016	3:58 PM	22.89	22.9	22.84	22.86	51279
3/16/2016	3:59 PM	22.87	22.8995	22.86	22.89	232791
3/16/2016	4:00 PM	22.9	22.94	22.86	22.87	427703
3/17/2016	9:31 AM	22.88	22.94	22.87	22.9001	56974
3/17/2016	9:32 AM	22.8699	22.89	22.86	22.88	17910
3/17/2016	9:33 AM	22.87	22.88	22.8385	22.86	22074
3/17/2016	9:34 AM	22.9576	22.9576	22.87	22.88	123820
3/17/2016	9:35 AM	23.01	23.0156	22.95	22.9559	137009
3/17/2016	9:36 AM	23	23.04	22.98	23.01	55772
3/17/2016	9:37 AM	23.05	23.05	23	23.01	36580
3/17/2016	9:38 AM	22.99	23.05	22.9443	23.04	44807
3/17/2016	9:39 AM	22.955	23.001	22.95	22.99	58293
3/17/2016	9:40 AM	22.9	22.9513	22.891	22.95	70979
3/17/2016	9:41 AM	22.86	22.91	22.86	22.9099	43317
3/17/2016	9:42 AM	22.8111	22.87	22.8	22.85	98296
3/17/2016	9:43 AM	22.87	22.87	22.8	22.8139	68243
3/17/2016	9:44 AM	22.8	22.86	22.77	22.86	60159
3/17/2016	9:45 AM	22.82	22.83	22.8	22.8111	78114
3/17/2016	9:46 AM	22.88	22.8862	22.83	22.83	98093
3/17/2016	9:47 AM	22.9308	22.95	22.885	22.885	100680
3/17/2016	9:48 AM	22.9501	22.979	22.9301	22.9301	45168
3/17/2016	9:49 AM	22.9691	22.98	22.95	22.96	56225
3/17/2016	9:50 AM	22.99	23.01	22.97	22.97	57037
3/17/2016	9:51 AM	22.95	22.98	22.94	22.98	25396
3/17/2016	9:52 AM	22.889	22.95	22.889	22.95	100050
3/17/2016	9:53 AM	22.9301	22.94	22.8801	22.89	23467
3/17/2016	9:54 AM	23	23.0201	22.93	22.9335	79321
3/17/2016	9:55 AM	22.9701	23.01	22.96	23.01	45783
3/17/2016	9:56 AM	22.99	23	22.96	22.9701	22386
3/17/2016	9:57 AM	22.97	23	22.9601	22.991	23506
3/17/2016	9:58 AM	22.96	22.97	22.9401	22.96	29788
3/17/2016	9:59 AM	22.965	22.98	22.9636	22.97	9648
3/17/2016	10:00 AM	22.97	22.99	22.97	22.98	2800
3/17/2016	10:01 AM	22.92	22.99	22.92	22.98	76846
3/17/2016	10:02 AM	22.9175	22.94	22.9	22.92	39357
3/17/2016	10:03 AM	23.03	23.05	22.93	22.93	56748
3/17/2016	10:04 AM	23.05	23.06	23.0249	23.0341	64721
3/17/2016	10:05 AM	23.06	23.07	23.05	23.05	45762
3/17/2016	10:06 AM	23.08	23.09	23.05	23.05	77839
3/17/2016	10:07 AM	23.07	23.09	23.06	23.08	60156
3/17/2016	10:08 AM	23.07	23.1	23.06	23.07	73626
3/17/2016	10:09 AM	23.07	23.09	23.07	23.07	27681
3/17/2016	10:10 AM	23.0766	23.1	23.05	23.0709	105065
3/17/2016	10:11 AM	23.06	23.09	23.05	23.07	30221
3/17/2016	10:12 AM	23.1199	23.13	23.07	23.07	70189
3/17/2016	10:13 AM	23.0125	23.12	23.0125	23.1101	74702
3/17/2016	10:14 AM	23.06	23.07	23.0099	23.02	34104
3/17/2016	10:15 AM	23.09	23.12	23.07	23.07	35553
3/17/2016	10:16 AM	23.04	23.12	23.04	23.1	42233
3/17/2016	10:17 AM	23.05	23.05	23.01	23.03	28352
3/17/2016	10:18 AM	23.0201	23.07	23.0201	23.0501	29778
3/17/2016	10:19 AM	23.05	23.07	23.02	23.02	29089
3/17/2016	10:20 AM	23.05	23.05	23.03	23.05	28145
3/17/2016	10:21 AM	22.991	23.04	22.991	23.04	67470
3/17/2016	10:22 AM	23.07	23.07	23	23	67500
3/17/2016	10:23 AM	23.1049	23.1049	23.07	23.07	52517
3/17/2016	10:24 AM	23.08	23.101	23.08	23.1	55162
3/17/2016	10:25 AM	23.1	23.1	23.07	23.07	35410
3/17/2016	10:26 AM	23.17	23.18	23.07	23.09	120135
3/17/2016	10:27 AM	23.22	23.24	23.18	23.18	95341
3/17/2016	10:28 AM	23.27	23.27	23.211	23.211	92361
3/17/2016	10:29 AM	23.2599	23.28	23.24	23.27	84166
3/17/2016	10:30 AM	23.27	23.3076	23.2599	23.26	58755
3/17/2016	10:31 AM	23.28	23.31	23.26	23.26	55540
3/17/2016	10:32 AM	23.3099	23.31	23.285	23.285	49544
3/17/2016	10:33 AM	23.27	23.29	23.27	23.29	36910
3/17/2016	10:34 AM	23.32	23.33	23.265	23.271	230113
3/17/2016	10:35 AM	23.335	23.34	23.31	23.3146	220046
3/17/2016	10:36 AM	23.36	23.38	23.335	23.335	64034
3/17/2016	10:37 AM	23.34	23.37	23.34	23.36	11080
3/17/2016	10:38 AM	23.35	23.35	23.33	23.34	34217
3/17/2016	10:39 AM	23.3599	23.37	23.34	23.35	31547
3/17/2016	10:40 AM	23.415	23.42	23.3515	23.36	172842
3/17/2016	10:41 AM	23.3992	23.4198	23.39	23.41	42287
3/17/2016	10:42 AM	23.4	23.41	23.39	23.395	39390
3/17/2016	10:43 AM	23.46	23.48	23.4	23.4	108728
3/17/2016	10:44 AM	23.45	23.4801	23.45	23.47	48213
3/17/2016	10:45 AM	23.46	23.47	23.4401	23.45	51959
3/17/2016	10:46 AM	23.48	23.48	23.45	23.465	47613
3/17/2016	10:47 AM	23.46	23.5	23.46	23.48	51895
3/17/2016	10:48 AM	23.465	23.48	23.46	23.46	69801
3/17/2016	10:49 AM	23.3916	23.46	23.39	23.45	98134
3/17/2016	10:50 AM	23.43	23.44	23.38	23.39	83208
3/17/2016	10:51 AM	23.44	23.45	23.4201	23.4201	28190
3/17/2016	10:52 AM	23.44	23.45	23.43	23.4389	13956
3/17/2016	10:53 AM	23.44	23.46	23.43	23.4428	17139
3/17/2016	10:54 AM	23.44	23.45	23.43	23.43	6137
3/17/2016	10:55 AM	23.44	23.46	23.43	23.44	27700
3/17/2016	10:56 AM	23.45	23.4514	23.4275	23.4399	26832
3/17/2016	10:57 AM	23.44	23.4599	23.44	23.44	7400
3/17/2016	10:58 AM	23.52	23.53	23.44	23.44	170682
3/17/2016	10:59 AM	23.554	23.57	23.52	23.52	114185
3/17/2016	11:00 AM	23.5903	23.63	23.56	23.56	96580
3/17/2016	11:01 AM	23.6	23.6213	23.59	23.6	74457
3/17/2016	11:02 AM	23.58	23.5901	23.57	23.5901	40469
3/17/2016	11:03 AM	23.57	23.61	23.57	23.59	46393
3/17/2016	11:04 AM	23.535	23.61	23.53	23.58	347433
3/17/2016	11:05 AM	23.54	23.54	23.52	23.53	58417
3/17/2016	11:06 AM	23.551	23.58	23.545	23.545	36300
3/17/2016	11:07 AM	23.5215	23.56	23.52	23.56	11593
3/17/2016	11:08 AM	23.52	23.54	23.515	23.53	33613
3/17/2016	11:09 AM	23.53	23.54	23.5001	23.51	16555
3/17/2016	11:10 AM	23.53	23.54	23.52	23.53	40982
3/17/2016	11:11 AM	23.53	23.54	23.52	23.53	26133
3/17/2016	11:12 AM	23.56	23.56	23.53	23.535	30004
3/17/2016	11:13 AM	23.5941	23.6	23.541	23.55	45007
3/17/2016	11:14 AM	23.595	23.595	23.57	23.59	23096
3/17/2016	11:15 AM	23.57	23.597	23.56	23.597	38463
3/17/2016	11:16 AM	23.58	23.59	23.56	23.56	13653
3/17/2016	11:17 AM	23.59	23.61	23.56	23.58	54765
3/17/2016	11:18 AM	23.59	23.6	23.57	23.6	29663
3/17/2016	11:19 AM	23.589	23.59	23.57	23.59	23459
3/17/2016	11:20 AM	23.57	23.5875	23.56	23.58	35335
3/17/2016	11:21 AM	23.52	23.58	23.51	23.561	67007
3/17/2016	11:22 AM	23.5695	23.5695	23.51	23.52	84534
3/17/2016	11:23 AM	23.585	23.6	23.56	23.56	47625
3/17/2016	11:24 AM	23.58	23.59	23.56	23.5835	44615
3/17/2016	11:25 AM	23.64	23.65	23.5792	23.58	72686
3/17/2016	11:26 AM	23.6361	23.65	23.62	23.6399	64646
3/17/2016	11:27 AM	23.659	23.659	23.63	23.635	54402
3/17/2016	11:28 AM	23.6655	23.69	23.6501	23.659	113457
3/17/2016	11:29 AM	23.66	23.7	23.66	23.67	52424
3/17/2016	11:30 AM	23.67	23.67	23.64	23.66	18601
3/17/2016	11:31 AM	23.7	23.71	23.68	23.68	40117
3/17/2016	11:32 AM	23.71	23.7199	23.695	23.7	19694
3/17/2016	11:33 AM	23.7	23.7162	23.69	23.71	17155
3/17/2016	11:34 AM	23.69	23.71	23.66	23.71	62671
3/17/2016	11:35 AM	23.69	23.69	23.66	23.6735	5594
3/17/2016	11:36 AM	23.69	23.7	23.6801	23.69	14529
3/17/2016	11:37 AM	23.6438	23.69	23.64	23.69	28396
3/17/2016	11:38 AM	23.6711	23.68	23.65	23.65	14408
3/17/2016	11:39 AM	23.68	23.7	23.66	23.67	98897
3/17/2016	11:40 AM	23.64	23.69	23.62	23.685	56021
3/17/2016	11:41 AM	23.6401	23.65	23.62	23.63	21153
3/17/2016	11:42 AM	23.6403	23.65	23.63	23.65	9753
3/17/2016	11:43 AM	23.637	23.6401	23.637	23.64	6679
3/17/2016	11:44 AM	23.64	23.6401	23.63	23.6377	23195
3/17/2016	11:45 AM	23.63	23.64	23.62	23.64	64012
3/17/2016	11:46 AM	23.66	23.68	23.6214	23.6237	36303
3/17/2016	11:47 AM	23.67	23.6725	23.66	23.66	45440
3/17/2016	11:48 AM	23.701	23.71	23.65	23.6699	38873
3/17/2016	11:49 AM	23.699	23.71	23.68	23.705	44269
3/17/2016	11:50 AM	23.72	23.7201	23.7	23.7	23955
3/17/2016	11:51 AM	23.7089	23.72	23.7	23.72	64548
3/17/2016	11:52 AM	23.71	23.7142	23.7	23.7	37024
3/17/2016	11:53 AM	23.73	23.73	23.7	23.71	81244
3/17/2016	11:54 AM	23.73	23.75	23.72	23.73	38583
3/17/2016	11:55 AM	23.735	23.745	23.73	23.73	42270
3/17/2016	11:56 AM	23.72	23.745	23.71	23.74	12898
3/17/2016	11:57 AM	23.72	23.74	23.71	23.72	35124
3/17/2016	11:58 AM	23.75	23.75	23.71	23.72	25285
3/17/2016	11:59 AM	23.74	23.75	23.73	23.74	20503
3/17/2016	12:00 PM	23.75	23.75	23.74	23.7499	30901
3/17/2016	12:01 PM	23.705	23.755	23.7	23.755	58351
3/17/2016	12:02 PM	23.6901	23.71	23.67	23.7	80324
3/17/2016	12:03 PM	23.7	23.705	23.69	23.695	19274
3/17/2016	12:04 PM	23.667	23.71	23.66	23.71	25670
3/17/2016	12:05 PM	23.67	23.69	23.66	23.6662	31357
3/17/2016	12:06 PM	23.67	23.68	23.64	23.66	16086
3/17/2016	12:07 PM	23.66	23.6699	23.66	23.66	10680
3/17/2016	12:08 PM	23.67	23.67	23.65	23.65	17867
3/17/2016	12:09 PM	23.69	23.7	23.67	23.67	6559
3/17/2016	12:10 PM	23.7199	23.73	23.694	23.694	29625
3/17/2016	12:11 PM	23.714	23.73	23.7	23.71	46148
3/17/2016	12:12 PM	23.72	23.74	23.72	23.72	12760
3/17/2016	12:13 PM	23.74	23.75	23.72	23.7275	11200
3/17/2016	12:14 PM	23.72	23.74	23.72	23.74	13009
3/17/2016	12:15 PM	23.73	23.7411	23.72	23.72	9798
3/17/2016	12:16 PM	23.72	23.74	23.72	23.73	7419
3/17/2016	12:17 PM	23.72	23.73	23.72	23.72	14148
3/17/2016	12:18 PM	23.72	23.735	23.715	23.72	9853
3/17/2016	12:19 PM	23.72	23.724	23.7101	23.72	9278
3/17/2016	12:20 PM	23.7672	23.77	23.73	23.73	35666
3/17/2016	12:21 PM	23.7601	23.78	23.76	23.769	29641
3/17/2016	12:22 PM	23.761	23.7625	23.76	23.76	5201
3/17/2016	12:23 PM	23.8109	23.82	23.76	23.769	70288
3/17/2016	12:24 PM	23.82	23.83	23.799	23.81	93320
3/17/2016	12:25 PM	23.82	23.84	23.81	23.82	19144
3/17/2016	12:26 PM	23.81	23.84	23.81	23.83	42814
3/17/2016	12:27 PM	23.82	23.82	23.805	23.805	14069
3/17/2016	12:28 PM	23.82	23.83	23.81	23.81	14898
3/17/2016	12:29 PM	23.825	23.83	23.8101	23.82	50149
3/17/2016	12:30 PM	23.8201	23.83	23.81	23.82	33017
3/17/2016	12:31 PM	23.8299	23.85	23.82	23.82	28634
3/17/2016	12:32 PM	23.81	23.82	23.7901	23.82	33581
3/17/2016	12:33 PM	23.825	23.825	23.81	23.81	22114
3/17/2016	12:34 PM	23.85	23.85	23.8136	23.82	22900
3/17/2016	12:35 PM	23.85	23.88	23.84	23.85	82396
3/17/2016	12:36 PM	23.8593	23.8593	23.83	23.85	23422
3/17/2016	12:37 PM	23.84	23.86	23.84	23.85	70051
3/17/2016	12:38 PM	23.8111	23.847	23.81	23.84	45728
3/17/2016	12:39 PM	23.8	23.82	23.8	23.82	35574
3/17/2016	12:40 PM	23.7605	23.81	23.76	23.8	26736
3/17/2016	12:41 PM	23.77	23.78	23.76	23.77	49583
3/17/2016	12:42 PM	23.76	23.774	23.7585	23.774	16149
3/17/2016	12:43 PM	23.76	23.77	23.75	23.76	26314
3/17/2016	12:44 PM	23.75	23.76	23.74	23.76	16480
3/17/2016	12:45 PM	23.75	23.7522	23.73	23.74	18958
3/17/2016	12:46 PM	23.74	23.75	23.7301	23.75	41268
3/17/2016	12:47 PM	23.74	23.748	23.73	23.74	12398
3/17/2016	12:48 PM	23.74	23.75	23.74	23.74	12756
3/17/2016	12:49 PM	23.71	23.735	23.68	23.73	34006
3/17/2016	12:50 PM	23.69	23.72	23.69	23.7	17083
3/17/2016	12:51 PM	23.7	23.7001	23.68	23.6901	52715
3/17/2016	12:52 PM	23.72	23.72	23.7	23.7	12684
3/17/2016	12:53 PM	23.7042	23.715	23.7037	23.71	15441
3/17/2016	12:54 PM	23.73	23.73	23.7	23.7	17255
3/17/2016	12:55 PM	23.7501	23.76	23.71	23.72	29525
3/17/2016	12:56 PM	23.77	23.7737	23.7549	23.76	21450
3/17/2016	12:57 PM	23.78	23.78	23.77	23.77	14871
3/17/2016	12:58 PM	23.745	23.77	23.73	23.77	52181
3/17/2016	12:59 PM	23.74	23.7599	23.74	23.75	23355
3/17/2016	1:00 PM	23.75	23.7669	23.74	23.74	9649
3/17/2016	1:01 PM	23.76	23.76	23.75	23.7574	7267
3/17/2016	1:02 PM	23.76	23.77	23.76	23.76	14287
3/17/2016	1:03 PM	23.73	23.76	23.72	23.76	26064
3/17/2016	1:04 PM	23.76	23.76	23.73	23.73	19583
3/17/2016	1:05 PM	23.76	23.7699	23.76	23.7699	11815
3/17/2016	1:06 PM	23.76	23.77	23.75	23.76	37463
3/17/2016	1:07 PM	23.7599	23.7801	23.75	23.75	25358
3/17/2016	1:08 PM	23.7101	23.76	23.7	23.76	27679
3/17/2016	1:09 PM	23.69	23.72	23.69	23.71	16715
3/17/2016	1:10 PM	23.691	23.6999	23.66	23.6824	24194
3/17/2016	1:11 PM	23.6655	23.7	23.66	23.7	23137
3/17/2016	1:12 PM	23.64	23.6612	23.61	23.66	82455
3/17/2016	1:13 PM	23.62	23.655	23.62	23.65	31682
3/17/2016	1:14 PM	23.5975	23.62	23.59	23.62	73625
3/17/2016	1:15 PM	23.6	23.61	23.591	23.6	50571
3/17/2016	1:16 PM	23.63	23.63	23.6	23.6	15037
3/17/2016	1:17 PM	23.58	23.6439	23.58	23.64	19033
3/17/2016	1:18 PM	23.58	23.61	23.56	23.575	108369
3/17/2016	1:19 PM	23.5625	23.599	23.56	23.5899	41592
3/17/2016	1:20 PM	23.54	23.57	23.54	23.57	32103
3/17/2016	1:21 PM	23.5836	23.5836	23.53	23.54	67473
3/17/2016	1:22 PM	23.6	23.61	23.57	23.5863	43380
3/17/2016	1:23 PM	23.61	23.64	23.605	23.605	43422
3/17/2016	1:24 PM	23.59	23.61	23.583	23.61	28090
3/17/2016	1:25 PM	23.59	23.61	23.58	23.58	8219
3/17/2016	1:26 PM	23.62	23.62	23.58	23.58	10500
3/17/2016	1:27 PM	23.6001	23.62	23.6001	23.6126	18947
3/17/2016	1:28 PM	23.636	23.66	23.59	23.6	47082
3/17/2016	1:29 PM	23.67	23.68	23.63	23.63	28881
3/17/2016	1:30 PM	23.61	23.6763	23.61	23.6763	27197
3/17/2016	1:31 PM	23.6	23.62	23.5861	23.62	10899
3/17/2016	1:32 PM	23.61	23.62	23.59	23.6	15567
3/17/2016	1:33 PM	23.63	23.63	23.593	23.6	10099
3/17/2016	1:34 PM	23.63	23.64	23.62	23.62	20736
3/17/2016	1:35 PM	23.64	23.65	23.61	23.62	49051
3/17/2016	1:36 PM	23.63	23.65	23.62	23.65	35792
3/17/2016	1:37 PM	23.66	23.665	23.63	23.63	24544
3/17/2016	1:38 PM	23.68	23.7	23.66	23.66	47454
3/17/2016	1:39 PM	23.7	23.71	23.671	23.68	34699
3/17/2016	1:40 PM	23.699	23.74	23.692	23.7012	98147
3/17/2016	1:41 PM	23.69	23.72	23.69	23.7	16184
3/17/2016	1:42 PM	23.7	23.7009	23.681	23.7	17150
3/17/2016	1:43 PM	23.7	23.7	23.68	23.69	27844
3/17/2016	1:44 PM	23.68	23.7	23.68	23.7	33072
3/17/2016	1:45 PM	23.7124	23.715	23.68	23.68	37207
3/17/2016	1:46 PM	23.72	23.73	23.7	23.72	54935
3/17/2016	1:47 PM	23.76	23.76	23.72	23.72	7815
3/17/2016	1:48 PM	23.77	23.77	23.75	23.76	50278
3/17/2016	1:49 PM	23.77	23.7799	23.76	23.76	36200
3/17/2016	1:50 PM	23.7659	23.79	23.7635	23.775	49640
3/17/2016	1:51 PM	23.765	23.78	23.76	23.77	33452
3/17/2016	1:52 PM	23.7701	23.7801	23.76	23.7688	16878
3/17/2016	1:53 PM	23.76	23.79	23.76	23.77	23651
3/17/2016	1:54 PM	23.74	23.77	23.73	23.76	58201
3/17/2016	1:55 PM	23.76	23.78	23.73	23.73	21500
3/17/2016	1:56 PM	23.76	23.779	23.74	23.76	24889
3/17/2016	1:57 PM	23.76	23.78	23.755	23.76	73024
3/17/2016	1:58 PM	23.77	23.77	23.73	23.77	27800
3/17/2016	1:59 PM	23.8	23.8	23.77	23.77	38041
3/17/2016	2:00 PM	23.81	23.82	23.794	23.808	30799
3/17/2016	2:01 PM	23.79	23.8	23.78	23.8	18301
3/17/2016	2:02 PM	23.7636	23.78	23.74	23.78	42207
3/17/2016	2:03 PM	23.77	23.77	23.74	23.7638	17068
3/17/2016	2:04 PM	23.7796	23.7796	23.77	23.77	6150
3/17/2016	2:05 PM	23.78	23.78	23.77	23.77	9943
3/17/2016	2:06 PM	23.77	23.7901	23.77	23.78	16219
3/17/2016	2:07 PM	23.77	23.78	23.76	23.76	34570
3/17/2016	2:08 PM	23.77	23.775	23.76	23.77	20982
3/17/2016	2:09 PM	23.79	23.8	23.7701	23.7701	35132
3/17/2016	2:10 PM	23.77	23.78	23.75	23.78	42481
3/17/2016	2:11 PM	23.79	23.81	23.77	23.77	10319
3/17/2016	2:12 PM	23.795	23.805	23.79	23.79	10900
3/17/2016	2:13 PM	23.7801	23.79	23.78	23.79	8300
3/17/2016	2:14 PM	23.82	23.825	23.78	23.78	54602
3/17/2016	2:15 PM	23.815	23.82	23.81	23.81	20399
3/17/2016	2:16 PM	23.8207	23.83	23.8165	23.82	67088
3/17/2016	2:17 PM	23.835	23.84	23.82	23.8201	59700
3/17/2016	2:18 PM	23.86	23.8601	23.83	23.84	183851
3/17/2016	2:19 PM	23.84	23.86	23.83	23.86	32300
3/17/2016	2:20 PM	23.8401	23.85	23.83	23.85	11200
3/17/2016	2:21 PM	23.89	23.89	23.85	23.85	92725
3/17/2016	2:22 PM	23.88	23.9	23.88	23.89	47224
3/17/2016	2:23 PM	23.82	23.89	23.79	23.88	202321
3/17/2016	2:24 PM	23.82	23.825	23.81	23.815	40907
3/17/2016	2:25 PM	23.83	23.84	23.79	23.83	45386
3/17/2016	2:26 PM	23.79	23.8234	23.785	23.8234	12500
3/17/2016	2:27 PM	23.77	23.78	23.7615	23.78	13546
3/17/2016	2:28 PM	23.78	23.79	23.755	23.7637	38862
3/17/2016	2:29 PM	23.82	23.82	23.78	23.78	27558
3/17/2016	2:30 PM	23.82	23.83	23.805	23.81	21993
3/17/2016	2:31 PM	23.82	23.82	23.805	23.82	11929
3/17/2016	2:32 PM	23.84	23.84	23.81	23.81	6236
3/17/2016	2:33 PM	23.8292	23.8316	23.81	23.8215	11008
3/17/2016	2:34 PM	23.8299	23.84	23.82	23.83	6418
3/17/2016	2:35 PM	23.84	23.84	23.8201	23.84	18294
3/17/2016	2:36 PM	23.8395	23.84	23.82	23.84	19827
3/17/2016	2:37 PM	23.79	23.84	23.79	23.84	38963
3/17/2016	2:38 PM	23.77	23.8034	23.77	23.79	32723
3/17/2016	2:39 PM	23.7631	23.78	23.75	23.78	32486
3/17/2016	2:40 PM	23.744	23.77	23.7401	23.7637	12215
3/17/2016	2:41 PM	23.78	23.79	23.743	23.743	41609
3/17/2016	2:42 PM	23.8	23.804	23.78	23.7801	36780
3/17/2016	2:43 PM	23.81	23.82	23.79	23.7915	27460
3/17/2016	2:44 PM	23.8229	23.83	23.81	23.82	19194
3/17/2016	2:45 PM	23.8115	23.83	23.8036	23.82	14470
3/17/2016	2:46 PM	23.81	23.8237	23.808	23.82	17132
3/17/2016	2:47 PM	23.78	23.805	23.78	23.8	21045
3/17/2016	2:48 PM	23.82	23.82	23.77	23.78	34458
3/17/2016	2:49 PM	23.813	23.8149	23.8	23.81	26138
3/17/2016	2:50 PM	23.8499	23.8499	23.82	23.82	18802
3/17/2016	2:51 PM	23.85	23.8555	23.83	23.85	48583
3/17/2016	2:52 PM	23.83	23.86	23.81	23.8599	41101
3/17/2016	2:53 PM	23.8359	23.84	23.82	23.83	12938
3/17/2016	2:54 PM	23.8239	23.8392	23.82	23.8392	9900
3/17/2016	2:55 PM	23.83	23.84	23.82	23.82	22753
3/17/2016	2:56 PM	23.815	23.84	23.8103	23.83	26070
3/17/2016	2:57 PM	23.7876	23.82	23.7876	23.815	21301
3/17/2016	2:58 PM	23.75	23.79	23.74	23.79	47117
3/17/2016	2:59 PM	23.7	23.75	23.691	23.75	46126
3/17/2016	3:00 PM	23.7	23.71	23.69	23.698	29754
3/17/2016	3:01 PM	23.72	23.74	23.69	23.7	36114
3/17/2016	3:02 PM	23.73	23.73	23.7	23.7264	22677
3/17/2016	3:03 PM	23.77	23.77	23.73	23.73	31143
3/17/2016	3:04 PM	23.78	23.785	23.7623	23.7637	19244
3/17/2016	3:05 PM	23.7801	23.79	23.77	23.7739	25936
3/17/2016	3:06 PM	23.77	23.79	23.77	23.78	25883
3/17/2016	3:07 PM	23.76	23.78	23.7401	23.77	43646
3/17/2016	3:08 PM	23.73	23.76	23.73	23.75	15210
3/17/2016	3:09 PM	23.745	23.77	23.74	23.74	87712
3/17/2016	3:10 PM	23.76	23.77	23.7455	23.75	41117
3/17/2016	3:11 PM	23.77	23.77	23.74	23.76	33437
3/17/2016	3:12 PM	23.7601	23.77	23.76	23.76	5993
3/17/2016	3:13 PM	23.75	23.7799	23.74	23.77	27667
3/17/2016	3:14 PM	23.7139	23.75	23.7139	23.75	32507
3/17/2016	3:15 PM	23.71	23.72	23.71	23.72	8964
3/17/2016	3:16 PM	23.6907	23.7063	23.68	23.7	33660
3/17/2016	3:17 PM	23.701	23.71	23.684	23.69	18300
3/17/2016	3:18 PM	23.69	23.71	23.69	23.7	9718
3/17/2016	3:19 PM	23.7	23.7	23.67	23.69	38961
3/17/2016	3:20 PM	23.671	23.7001	23.671	23.6924	16652
3/17/2016	3:21 PM	23.69	23.7	23.67	23.6736	10169
3/17/2016	3:22 PM	23.759	23.76	23.7	23.7	55764
3/17/2016	3:23 PM	23.7689	23.779	23.755	23.76	17790
3/17/2016	3:24 PM	23.76	23.7799	23.76	23.77	7700
3/17/2016	3:25 PM	23.75	23.77	23.7486	23.76	5874
3/17/2016	3:26 PM	23.7441	23.76	23.7441	23.76	9700
3/17/2016	3:27 PM	23.78	23.79	23.751	23.751	27797
3/17/2016	3:28 PM	23.77	23.79	23.77	23.7811	20929
3/17/2016	3:29 PM	23.7501	23.76	23.75	23.76	12029
3/17/2016	3:30 PM	23.76	23.78	23.75	23.755	28337
3/17/2016	3:31 PM	23.76	23.78	23.74	23.75	14738
3/17/2016	3:32 PM	23.73	23.757	23.71	23.757	42099
3/17/2016	3:33 PM	23.72	23.7389	23.7	23.7389	18700
3/17/2016	3:34 PM	23.73	23.745	23.73	23.7301	9926
3/17/2016	3:35 PM	23.73	23.75	23.73	23.74	25188
3/17/2016	3:36 PM	23.72	23.74	23.72	23.7305	5534
3/17/2016	3:37 PM	23.775	23.78	23.71	23.715	37167
3/17/2016	3:38 PM	23.78	23.78	23.77	23.7799	9148
3/17/2016	3:39 PM	23.79	23.79	23.77	23.7701	12328
3/17/2016	3:40 PM	23.8	23.8	23.77	23.79	29082
3/17/2016	3:41 PM	23.7501	23.8	23.74	23.7901	41279
3/17/2016	3:42 PM	23.715	23.7501	23.715	23.75	27016
3/17/2016	3:43 PM	23.77	23.77	23.7172	23.72	14444
3/17/2016	3:44 PM	23.8	23.81	23.77	23.77	16111
3/17/2016	3:45 PM	23.75	23.8	23.75	23.8	26697
3/17/2016	3:46 PM	23.74	23.76	23.73	23.75	53263
3/17/2016	3:47 PM	23.7174	23.75	23.71	23.74	78097
3/17/2016	3:48 PM	23.72	23.73	23.7	23.71	28733
3/17/2016	3:49 PM	23.69	23.72	23.69	23.72	20712
3/17/2016	3:50 PM	23.69	23.71	23.69	23.7	12553
3/17/2016	3:51 PM	23.68	23.7037	23.67	23.69	42409
3/17/2016	3:52 PM	23.68	23.7	23.67	23.67	28592
3/17/2016	3:53 PM	23.62	23.68	23.62	23.68	101603
3/17/2016	3:54 PM	23.54	23.63	23.54	23.63	129379
3/17/2016	3:55 PM	23.57	23.58	23.52	23.54	39803
3/17/2016	3:56 PM	23.63	23.64	23.56	23.56	144689
3/17/2016	3:57 PM	23.5901	23.63	23.59	23.63	39943
3/17/2016	3:58 PM	23.59	23.5901	23.57	23.59	147107
3/17/2016	3:59 PM	23.62	23.63	23.58	23.585	407464
3/17/2016	4:00 PM	23.64	23.64	23.6	23.62	299480
3/18/2016	9:31 AM	23.89	23.92	23.86	23.9101	97529
3/18/2016	9:32 AM	23.88	23.89	23.86	23.89	56357
3/18/2016	9:33 AM	23.97	23.98	23.89	23.89	207211
3/18/2016	9:34 AM	23.97	23.97	23.9401	23.97	76779
3/18/2016	9:35 AM	23.94	23.97	23.94	23.96	33288
3/18/2016	9:36 AM	23.98	24	23.9401	23.9499	112198
3/18/2016	9:37 AM	24.0099	24.02	23.979	23.979	125464
3/18/2016	9:38 AM	24.0199	24.0311	24	24	42263
3/18/2016	9:39 AM	24.02	24.02	23.96	24.0199	44310
3/18/2016	9:40 AM	24.0083	24.05	24	24.0101	65558
3/18/2016	9:41 AM	24.06	24.06	24.01	24.01	214599
3/18/2016	9:42 AM	24.03	24.08	24.03	24.066	94093
3/18/2016	9:43 AM	24.01	24.06	23.99	24.03	59041
3/18/2016	9:44 AM	24	24.02	23.99	24.01	43557
3/18/2016	9:45 AM	23.97	24	23.95	24	50933
3/18/2016	9:46 AM	23.97	23.9911	23.96	23.971	45891
3/18/2016	9:47 AM	23.98	23.992	23.97	23.98	21941
3/18/2016	9:48 AM	23.96	23.98	23.96	23.97	19973
3/18/2016	9:49 AM	23.97	23.99	23.96	23.97	57379
3/18/2016	9:50 AM	23.89	23.96	23.86	23.95	146851
3/18/2016	9:51 AM	23.95	23.9559	23.89	23.89	55180
3/18/2016	9:52 AM	23.9501	23.97	23.93	23.96	112618
3/18/2016	9:53 AM	23.98	24	23.94	23.95	54496
3/18/2016	9:54 AM	23.9801	24.01	23.98	23.9898	60696
3/18/2016	9:55 AM	23.97	23.99	23.9534	23.98	34504
3/18/2016	9:56 AM	24.014	24.014	23.95	23.97	39106
3/18/2016	9:57 AM	24.06	24.06	24.0011	24.01	81524
3/18/2016	9:58 AM	24.05	24.07	24.05	24.06	47463
3/18/2016	9:59 AM	24.03	24.0599	24.02	24.0599	10410
3/18/2016	10:00 AM	24.07	24.07	24.032	24.035	16702
3/18/2016	10:01 AM	24.0888	24.1	24.06	24.0789	49990
3/18/2016	10:02 AM	24.0815	24.11	24.071	24.08	65279
3/18/2016	10:03 AM	24.1	24.11	24.08	24.09	96289
3/18/2016	10:04 AM	24.09	24.1101	24.09	24.106	25845
3/18/2016	10:05 AM	24.08	24.09	24.061	24.09	28657
3/18/2016	10:06 AM	24.09	24.0966	24.08	24.08	27257
3/18/2016	10:07 AM	24.0881	24.12	24.08	24.1	53511
3/18/2016	10:08 AM	24.03	24.0876	24.02	24.0828	41977
3/18/2016	10:09 AM	24.06	24.07	24.04	24.04	53927
3/18/2016	10:10 AM	24.09	24.09	24.0499	24.06	18439
3/18/2016	10:11 AM	24.0901	24.1	24.08	24.1	9891
3/18/2016	10:12 AM	24.1599	24.17	24.0901	24.0901	405055
3/18/2016	10:13 AM	24.17	24.2	24.15	24.16	69829
3/18/2016	10:14 AM	24.1762	24.1801	24.166	24.17	43179
3/18/2016	10:15 AM	24.19	24.23	24.15	24.185	217382
3/18/2016	10:16 AM	24.1498	24.2	24.1498	24.1866	17261
3/18/2016	10:17 AM	24.13	24.17	24.13	24.15	30164
3/18/2016	10:18 AM	24.1401	24.1401	24.13	24.13	24799
3/18/2016	10:19 AM	24.1301	24.15	24.13	24.14	32410
3/18/2016	10:20 AM	24.11	24.14	24.1	24.14	43324
3/18/2016	10:21 AM	24.16	24.16	24.11	24.119	31861
3/18/2016	10:22 AM	24.16	24.18	24.15	24.16	19409
3/18/2016	10:23 AM	24.14	24.1601	24.12	24.16	70359
3/18/2016	10:24 AM	24.13	24.17	24.13	24.15	33591
3/18/2016	10:25 AM	24.08	24.12	24.0601	24.12	30718
3/18/2016	10:26 AM	24.06	24.09	24.05	24.08	49264
3/18/2016	10:27 AM	24.0599	24.07	24.05	24.0599	29107
3/18/2016	10:28 AM	24.0311	24.06	24.02	24.05	32744
3/18/2016	10:29 AM	24.026	24.07	24.02	24.034	46349
3/18/2016	10:30 AM	24.03	24.03	24.01	24.03	59534
3/18/2016	10:31 AM	24.095	24.095	24.025	24.038	44076
3/18/2016	10:32 AM	24.109	24.11	24.05	24.0901	66562
3/18/2016	10:33 AM	24.17	24.1825	24.1096	24.11	60610
3/18/2016	10:34 AM	24.16	24.19	24.16	24.18	111904
3/18/2016	10:35 AM	24.18	24.19	24.16	24.17	74171
3/18/2016	10:36 AM	24.19	24.21	24.17	24.19	42376
3/18/2016	10:37 AM	24.15	24.2099	24.15	24.2	38691
3/18/2016	10:38 AM	24.12	24.16	24.12	24.15	54979
3/18/2016	10:39 AM	24.1299	24.13	24.1001	24.13	12660
3/18/2016	10:40 AM	24.07	24.12	24.045	24.12	33402
3/18/2016	10:41 AM	24.05	24.12	24.05	24.0715	98486
3/18/2016	10:42 AM	24.06	24.065	24.04	24.0575	40856
3/18/2016	10:43 AM	24.02	24.07	24	24.06	66717
3/18/2016	10:44 AM	24.0699	24.09	24.02	24.02	51836
3/18/2016	10:45 AM	24.06	24.07	24.021	24.06	133944
3/18/2016	10:46 AM	24.08	24.1024	24.0672	24.0672	28939
3/18/2016	10:47 AM	24.044	24.07	24.04	24.06	37424
3/18/2016	10:48 AM	24.04	24.04	24.03	24.04	14119
3/18/2016	10:49 AM	24.08	24.1	24.049	24.049	36159
3/18/2016	10:50 AM	24	24.08	24	24.08	30647
3/18/2016	10:51 AM	23.96	24.005	23.96	24	141176
3/18/2016	10:52 AM	23.9501	23.98	23.9401	23.96	31241
3/18/2016	10:53 AM	23.99	24.01	23.96	23.96	55596
3/18/2016	10:54 AM	24.04	24.04	23.99	23.99	29466
3/18/2016	10:55 AM	24.0425	24.05	24.03	24.04	8977
3/18/2016	10:56 AM	24.07	24.0864	24.0424	24.0499	28314
3/18/2016	10:57 AM	24.06	24.07	24.05	24.06	15915
3/18/2016	10:58 AM	24.07	24.07	24.0435	24.05	30958
3/18/2016	10:59 AM	24.06	24.075	24.05	24.06	26349
3/18/2016	11:00 AM	24.08	24.08	24.055	24.07	34066
3/18/2016	11:01 AM	24.07	24.09	24.055	24.07	40905
3/18/2016	11:02 AM	24.13	24.14	24.08	24.08	56156
3/18/2016	11:03 AM	24.16	24.17	24.1301	24.1301	68121
3/18/2016	11:04 AM	24.16	24.18	24.15	24.1699	63915
3/18/2016	11:05 AM	24.16	24.2	24.15	24.17	26810
3/18/2016	11:06 AM	24.18	24.18	24.1501	24.1601	19138
3/18/2016	11:07 AM	24.16	24.18	24.15	24.17	20318
3/18/2016	11:08 AM	24.16	24.17	24.1559	24.17	34965
3/18/2016	11:09 AM	24.15	24.165	24.14	24.1501	28894
3/18/2016	11:10 AM	24.15	24.175	24.149	24.16	39111
3/18/2016	11:11 AM	24.17	24.17	24.15	24.15	24093
3/18/2016	11:12 AM	24.16	24.1761	24.15	24.17	10400
3/18/2016	11:13 AM	24.15	24.1592	24.1401	24.15	21479
3/18/2016	11:14 AM	24.12	24.155	24.12	24.155	55058
3/18/2016	11:15 AM	24.1	24.14	24.0915	24.12	32099
3/18/2016	11:16 AM	24.07	24.11	24.07	24.1	17900
3/18/2016	11:17 AM	24.08	24.09	24.07	24.07	11406
3/18/2016	11:18 AM	24.1	24.1	24.08	24.08	17600
3/18/2016	11:19 AM	24.1325	24.14	24.09	24.09	45859
3/18/2016	11:20 AM	24.14	24.15	24.135	24.14	19266
3/18/2016	11:21 AM	24.14	24.15	24.14	24.15	15246
3/18/2016	11:22 AM	24.11	24.14	24.1	24.14	16300
3/18/2016	11:23 AM	24.1539	24.16	24.11	24.11	28008
3/18/2016	11:24 AM	24.18	24.19	24.14	24.16	41809
3/18/2016	11:25 AM	24.15	24.18	24.13	24.18	62980
3/18/2016	11:26 AM	24.08	24.15	24.08	24.15	38232
3/18/2016	11:27 AM	24.1	24.11	24.08	24.08	12398
3/18/2016	11:28 AM	24.05	24.09	24.04	24.09	41171
3/18/2016	11:29 AM	24.05	24.0899	24.05	24.0503	23956
3/18/2016	11:30 AM	24.033	24.05	24.02	24.045	22631
3/18/2016	11:31 AM	24.039	24.06	24.03	24.0399	14580
3/18/2016	11:32 AM	24.05	24.05	24.03	24.0364	33500
3/18/2016	11:33 AM	24.1	24.1	24.0389	24.05	28101
3/18/2016	11:34 AM	24.1	24.1	24.09	24.1	15257
3/18/2016	11:35 AM	24.05	24.0956	24.04	24.0956	24089
3/18/2016	11:36 AM	24.06	24.06	24.03	24.04	26086
3/18/2016	11:37 AM	24.08	24.09	24.065	24.07	16443
3/18/2016	11:38 AM	24.03	24.0839	24.0275	24.0839	35868
3/18/2016	11:39 AM	24.0272	24.03	23.98	24.02	47007
3/18/2016	11:40 AM	24.03	24.0318	24.0225	24.0318	6300
3/18/2016	11:41 AM	24.04	24.05	24.03	24.03	6835
3/18/2016	11:42 AM	24.03	24.0575	24.03	24.03	15857
3/18/2016	11:43 AM	24.03	24.0364	24.01	24.0364	37584
3/18/2016	11:44 AM	23.96	24.03	23.96	24.03	59465
3/18/2016	11:45 AM	23.96	23.9775	23.95	23.96	42736
3/18/2016	11:46 AM	23.96	23.978	23.95	23.978	12383
3/18/2016	11:47 AM	24.02	24.02	23.964	23.964	145418
3/18/2016	11:48 AM	24.02	24.02	23.995	24.01	28917
3/18/2016	11:49 AM	23.99	24.02	23.9824	24.02	21358
3/18/2016	11:50 AM	23.99	24	23.9735	23.989	37244
3/18/2016	11:51 AM	24.01	24.01	23.9701	23.9839	26809
3/18/2016	11:52 AM	23.969	24.01	23.969	24.01	25974
3/18/2016	11:53 AM	23.97	23.97	23.95	23.96	38400
3/18/2016	11:54 AM	23.92	23.98	23.91	23.97	62208
3/18/2016	11:55 AM	23.96	23.97	23.91	23.9238	38745
3/18/2016	11:56 AM	23.98	23.98	23.96	23.96	18300
3/18/2016	11:57 AM	23.97	23.979	23.94	23.9725	15298
3/18/2016	11:58 AM	23.97	23.97	23.96	23.96	29169
3/18/2016	11:59 AM	23.99	24.01	23.975	23.98	61546
3/18/2016	12:00 PM	24.02	24.04	23.99	23.995	67855
3/18/2016	12:01 PM	24.02	24.03	24.02	24.03	17714
3/18/2016	12:02 PM	24.01	24.05	24	24.02	58781
3/18/2016	12:03 PM	24.03	24.03	24	24.02	35266
3/18/2016	12:04 PM	24.04	24.05	24.02	24.03	53024
3/18/2016	12:05 PM	24.0635	24.07	24.03	24.03	67113
3/18/2016	12:06 PM	24.05	24.07	24.05	24.07	44868
3/18/2016	12:07 PM	24.04	24.05	24.03	24.04	53886
3/18/2016	12:08 PM	24.02	24.035	24.01	24.035	53193
3/18/2016	12:09 PM	24.021	24.03	24.01	24.02	13218
3/18/2016	12:10 PM	24.02	24.03	24.01	24.02	18273
3/18/2016	12:11 PM	24.01	24.03	24.01	24.02	15121
3/18/2016	12:12 PM	24.03	24.04	24.0001	24.0101	31743
3/18/2016	12:13 PM	24.04	24.04	24.02	24.0375	10296
3/18/2016	12:14 PM	24.0136	24.0301	24.0136	24.03	34101
3/18/2016	12:15 PM	24.04	24.04	24.011	24.011	9561
3/18/2016	12:16 PM	23.98	24.03	23.97	24.03	42044
3/18/2016	12:17 PM	23.96	23.979	23.96	23.9714	16611
3/18/2016	12:18 PM	23.9775	23.98	23.95	23.96	12383
3/18/2016	12:19 PM	24.01	24.01	23.98	23.98	27999
3/18/2016	12:20 PM	24.03	24.03	24.01	24.02	13556
3/18/2016	12:21 PM	24.04	24.04	24.02	24.02	23125
3/18/2016	12:22 PM	24.05	24.05	24.04	24.04	6500
3/18/2016	12:23 PM	24.0524	24.055	24.041	24.05	6836
3/18/2016	12:24 PM	24.08	24.09	24.06	24.06	36754
3/18/2016	12:25 PM	24.0912	24.1	24.07	24.08	16600
3/18/2016	12:26 PM	24.08	24.1	24.08	24.1	9029
3/18/2016	12:27 PM	24.04	24.08	24.03	24.08	36200
3/18/2016	12:28 PM	24.04	24.04	24.03	24.0392	11600
3/18/2016	12:29 PM	24.05	24.06	24.05	24.05	7557
3/18/2016	12:30 PM	24.05	24.06	24.04	24.06	19288
3/18/2016	12:31 PM	24.02	24.04	24	24.04	28319
3/18/2016	12:32 PM	23.95	24.01	23.94	24.01	46468
3/18/2016	12:33 PM	23.93	23.976	23.93	23.96	30893
3/18/2016	12:34 PM	23.94	23.95	23.9001	23.93	13477
3/18/2016	12:35 PM	23.95	23.96	23.94	23.94	14531
3/18/2016	12:36 PM	23.94	23.96	23.9289	23.94	12129
3/18/2016	12:37 PM	23.96	23.97	23.95	23.95	4965
3/18/2016	12:38 PM	23.971	23.98	23.96	23.961	16702
3/18/2016	12:39 PM	23.98	23.98	23.96	23.97	2199
3/18/2016	12:40 PM	23.98	23.9872	23.96	23.97	4300
3/18/2016	12:41 PM	23.91	23.97	23.91	23.97	45443
3/18/2016	12:42 PM	23.9	23.91	23.88	23.91	60438
3/18/2016	12:43 PM	23.9	23.92	23.9	23.9	24954
3/18/2016	12:44 PM	23.91	23.919	23.9	23.9128	11326
3/18/2016	12:45 PM	23.89	23.91	23.89	23.91	6645
3/18/2016	12:46 PM	23.89	23.9	23.89	23.9	5227
3/18/2016	12:47 PM	23.96	23.96	23.9	23.9	48214
3/18/2016	12:48 PM	23.92	23.95	23.91	23.95	17111
3/18/2016	12:49 PM	23.945	23.95	23.9036	23.92	16130
3/18/2016	12:50 PM	23.88	23.93	23.88	23.93	23779
3/18/2016	12:51 PM	23.85	23.88	23.84	23.88	128486
3/18/2016	12:52 PM	23.86	23.865	23.85	23.85	14187
3/18/2016	12:53 PM	23.85	23.89	23.85	23.86	22814
3/18/2016	12:54 PM	23.845	23.85	23.83	23.85	15388
3/18/2016	12:55 PM	23.8499	23.85	23.83	23.84	17160
3/18/2016	12:56 PM	23.84	23.85	23.83	23.83	11619
3/18/2016	12:57 PM	23.84	23.86	23.8375	23.85	40131
3/18/2016	12:58 PM	23.84	23.84	23.83	23.83	3858
3/18/2016	12:59 PM	23.84	23.859	23.84	23.85	14740
3/18/2016	1:00 PM	23.85	23.85	23.83	23.84	21682
3/18/2016	1:01 PM	23.8499	23.85	23.84	23.84	6823
3/18/2016	1:02 PM	23.76	23.84	23.76	23.84	82756
3/18/2016	1:03 PM	23.744	23.76	23.7301	23.76	62506
3/18/2016	1:04 PM	23.75	23.76	23.75	23.75	7614
3/18/2016	1:05 PM	23.76	23.7701	23.75	23.75	36299
3/18/2016	1:06 PM	23.76	23.78	23.7589	23.7589	10387
3/18/2016	1:07 PM	23.76	23.78	23.75	23.76	35753
3/18/2016	1:08 PM	23.79	23.79	23.75	23.75	30455
3/18/2016	1:09 PM	23.75	23.78	23.71	23.78	138993
3/18/2016	1:10 PM	23.71	23.75	23.71	23.75	58368
3/18/2016	1:11 PM	23.72	23.72	23.69	23.715	62891
3/18/2016	1:12 PM	23.71	23.72	23.6801	23.72	25008
3/18/2016	1:13 PM	23.69	23.7099	23.681	23.7099	25868
3/18/2016	1:14 PM	23.69	23.6995	23.67	23.69	32627
3/18/2016	1:15 PM	23.6101	23.69	23.6	23.68	106943
3/18/2016	1:16 PM	23.63	23.6314	23.6	23.61	57349
3/18/2016	1:17 PM	23.63	23.64	23.63	23.64	20162
3/18/2016	1:18 PM	23.64	23.65	23.61	23.63	51216
3/18/2016	1:19 PM	23.63	23.64	23.62	23.64	42808
3/18/2016	1:20 PM	23.62	23.63	23.6	23.62	103476
3/18/2016	1:21 PM	23.64	23.66	23.625	23.63	65035
3/18/2016	1:22 PM	23.64	23.65	23.62	23.65	37527
3/18/2016	1:23 PM	23.64	23.64	23.623	23.63	15324
3/18/2016	1:24 PM	23.66	23.66	23.6368	23.64	21047
3/18/2016	1:25 PM	23.7	23.7	23.66	23.66	27927
3/18/2016	1:26 PM	23.71	23.71	23.695	23.695	45891
3/18/2016	1:27 PM	23.67	23.7	23.66	23.7	37372
3/18/2016	1:28 PM	23.63	23.67	23.63	23.67	17440
3/18/2016	1:29 PM	23.62	23.64	23.62	23.63	7529
3/18/2016	1:30 PM	23.68	23.689	23.62	23.62	34507
3/18/2016	1:31 PM	23.65	23.69	23.65	23.68	7957
3/18/2016	1:32 PM	23.66	23.67	23.6401	23.645	3000
3/18/2016	1:33 PM	23.62	23.66	23.61	23.66	37907
3/18/2016	1:34 PM	23.54	23.62	23.54	23.6111	66712
3/18/2016	1:35 PM	23.54	23.5639	23.535	23.54	28841
3/18/2016	1:36 PM	23.5	23.58	23.49	23.551	100079
3/18/2016	1:37 PM	23.5	23.51	23.47	23.505	72101
3/18/2016	1:38 PM	23.5064	23.52	23.5	23.5	15091
3/18/2016	1:39 PM	23.48	23.5185	23.48	23.5099	15491
3/18/2016	1:40 PM	23.5	23.51	23.47	23.48	36355
3/18/2016	1:41 PM	23.48	23.4911	23.4699	23.49	19475
3/18/2016	1:42 PM	23.52	23.52	23.455	23.47	87014
3/18/2016	1:43 PM	23.5189	23.525	23.51	23.52	22203
3/18/2016	1:44 PM	23.53	23.53	23.5	23.52	6700
3/18/2016	1:45 PM	23.5377	23.55	23.51	23.53	24117
3/18/2016	1:46 PM	23.57	23.58	23.53	23.54	54393
3/18/2016	1:47 PM	23.55	23.57	23.54	23.57	49196
3/18/2016	1:48 PM	23.59	23.61	23.5562	23.5562	32200
3/18/2016	1:49 PM	23.58	23.595	23.58	23.59	4445
3/18/2016	1:50 PM	23.58	23.5862	23.57	23.58	8700
3/18/2016	1:51 PM	23.5861	23.6161	23.57	23.57	8930
3/18/2016	1:52 PM	23.61	23.6299	23.59	23.59	28112
3/18/2016	1:53 PM	23.6	23.61	23.6	23.61	7600
3/18/2016	1:54 PM	23.59	23.6294	23.59	23.6	27520
3/18/2016	1:55 PM	23.61	23.61	23.59	23.59	7000
3/18/2016	1:56 PM	23.573	23.62	23.57	23.62	32133
3/18/2016	1:57 PM	23.55	23.58	23.5401	23.57	30486
3/18/2016	1:58 PM	23.53	23.57	23.53	23.54	21009
3/18/2016	1:59 PM	23.5501	23.56	23.52	23.53	16043
3/18/2016	2:00 PM	23.57	23.58	23.55	23.56	31612
3/18/2016	2:01 PM	23.596	23.62	23.58	23.5899	98121
3/18/2016	2:02 PM	23.59	23.61	23.5862	23.59	34914
3/18/2016	2:03 PM	23.63	23.6399	23.59	23.6	60383
3/18/2016	2:04 PM	23.64	23.65	23.62	23.63	48602
3/18/2016	2:05 PM	23.6399	23.64	23.62	23.63	16584
3/18/2016	2:06 PM	23.6501	23.67	23.62	23.62	24245
3/18/2016	2:07 PM	23.64	23.65	23.62	23.65	22691
3/18/2016	2:08 PM	23.64	23.65	23.64	23.64	5113
3/18/2016	2:09 PM	23.63	23.65	23.63	23.63	6798
3/18/2016	2:10 PM	23.63	23.63	23.61	23.63	40700
3/18/2016	2:11 PM	23.63	23.63	23.5989	23.63	14898
3/18/2016	2:12 PM	23.66	23.665	23.64	23.64	10808
3/18/2016	2:13 PM	23.65	23.66	23.64	23.65	22446
3/18/2016	2:14 PM	23.63	23.6401	23.63	23.6401	2700
3/18/2016	2:15 PM	23.61	23.68	23.61	23.64	38449
3/18/2016	2:16 PM	23.54	23.61	23.53	23.61	108164
3/18/2016	2:17 PM	23.5808	23.6	23.54	23.54	59698
3/18/2016	2:18 PM	23.6	23.6	23.59	23.59	3100
3/18/2016	2:19 PM	23.58	23.6	23.58	23.6	2400
3/18/2016	2:20 PM	23.61	23.61	23.56	23.57	18205
3/18/2016	2:21 PM	23.6189	23.63	23.6	23.62	25340
3/18/2016	2:22 PM	23.6	23.63	23.6	23.63	12518
3/18/2016	2:23 PM	23.621	23.63	23.5689	23.6	13415
3/18/2016	2:24 PM	23.63	23.66	23.62	23.64	15687
3/18/2016	2:25 PM	23.64	23.65	23.63	23.63	18758
3/18/2016	2:26 PM	23.64	23.65	23.63	23.64	25229
3/18/2016	2:27 PM	23.62	23.6401	23.61	23.6401	21325
3/18/2016	2:28 PM	23.62	23.63	23.61	23.62	30432
3/18/2016	2:29 PM	23.64	23.64	23.61	23.61	12921
3/18/2016	2:30 PM	23.52	23.65	23.5189	23.64	158194
3/18/2016	2:31 PM	23.52	23.5361	23.5	23.52	33473
3/18/2016	2:32 PM	23.53	23.57	23.52	23.52	20776
3/18/2016	2:33 PM	23.52	23.54	23.52	23.53	17894
3/18/2016	2:34 PM	23.5	23.51	23.48	23.51	41530
3/18/2016	2:35 PM	23.49	23.49	23.4899	23.49	5900
3/18/2016	2:36 PM	23.4924	23.4924	23.4899	23.49	8449
3/18/2016	2:37 PM	23.525	23.53	23.49	23.49	26864
3/18/2016	2:38 PM	23.505	23.52	23.5	23.52	7675
3/18/2016	2:39 PM	23.5	23.52	23.49	23.509	19591
3/18/2016	2:40 PM	23.52	23.5225	23.5	23.5	15390
3/18/2016	2:41 PM	23.5	23.52	23.49	23.51	17500
3/18/2016	2:42 PM	23.53	23.53	23.495	23.5	153177
3/18/2016	2:43 PM	23.5399	23.54	23.53	23.53	27023
3/18/2016	2:44 PM	23.58	23.59	23.53	23.54	47806
3/18/2016	2:45 PM	23.53	23.57	23.52	23.57	34886
3/18/2016	2:46 PM	23.55	23.56	23.53	23.53	7688
3/18/2016	2:47 PM	23.48	23.56	23.465	23.55	50738
3/18/2016	2:48 PM	23.52	23.52	23.47	23.47	33395
3/18/2016	2:49 PM	23.51	23.52	23.5	23.52	3042
3/18/2016	2:50 PM	23.52	23.52	23.49	23.5	6243
3/18/2016	2:51 PM	23.5	23.5299	23.5	23.52	11699
3/18/2016	2:52 PM	23.46	23.5	23.46	23.5	14669
3/18/2016	2:53 PM	23.49	23.49	23.458	23.46	14883
3/18/2016	2:54 PM	23.5	23.5039	23.4764	23.4764	18124
3/18/2016	2:55 PM	23.42	23.52	23.4	23.51	93326
3/18/2016	2:56 PM	23.405	23.43	23.4	23.41	29974
3/18/2016	2:57 PM	23.38	23.401	23.361	23.4	103270
3/18/2016	2:58 PM	23.36	23.3862	23.35	23.38	43017
3/18/2016	2:59 PM	23.35	23.3701	23.34	23.3539	21643
3/18/2016	3:00 PM	23.35	23.36	23.3201	23.3515	57967
3/18/2016	3:01 PM	23.39	23.39	23.35	23.35	24679
3/18/2016	3:02 PM	23.4	23.41	23.38	23.39	49166
3/18/2016	3:03 PM	23.39	23.4099	23.36	23.4099	76509
3/18/2016	3:04 PM	23.46	23.46	23.38	23.38	120739
3/18/2016	3:05 PM	23.4411	23.4548	23.42	23.4536	32717
3/18/2016	3:06 PM	23.46	23.46	23.44	23.45	8298
3/18/2016	3:07 PM	23.52	23.5261	23.46	23.46	48207
3/18/2016	3:08 PM	23.57	23.57	23.516	23.52	44404
3/18/2016	3:09 PM	23.54	23.57	23.5245	23.57	49993
3/18/2016	3:10 PM	23.5601	23.57	23.5485	23.5494	78414
3/18/2016	3:11 PM	23.6339	23.65	23.57	23.57	86266
3/18/2016	3:12 PM	23.715	23.72	23.64	23.64	107938
3/18/2016	3:13 PM	23.74	23.75	23.7	23.71	133109
3/18/2016	3:14 PM	23.72	23.74	23.71	23.74	104834
3/18/2016	3:15 PM	23.81	23.82	23.73	23.73	107516
3/18/2016	3:16 PM	23.86	23.86	23.815	23.82	105024
3/18/2016	3:17 PM	23.84	23.86	23.83	23.8524	54737
3/18/2016	3:18 PM	23.78	23.85	23.77	23.84	96528
3/18/2016	3:19 PM	23.781	23.8	23.78	23.79	20330
3/18/2016	3:20 PM	23.79	23.798	23.78	23.79	15200
3/18/2016	3:21 PM	23.74	23.79	23.7301	23.79	121194
3/18/2016	3:22 PM	23.79	23.8	23.74	23.75	60704
3/18/2016	3:23 PM	23.78	23.8	23.78	23.79	15339
3/18/2016	3:24 PM	23.78	23.79	23.775	23.79	8300
3/18/2016	3:25 PM	23.8	23.83	23.78	23.78	49082
3/18/2016	3:26 PM	23.78	23.81	23.76	23.79	19961
3/18/2016	3:27 PM	23.78	23.78	23.76	23.77	13880
3/18/2016	3:28 PM	23.7833	23.79	23.77	23.77	13878
3/18/2016	3:29 PM	23.75	23.77	23.73	23.77	46942
3/18/2016	3:30 PM	23.78	23.78	23.75	23.7501	47083
3/18/2016	3:31 PM	23.74	23.7899	23.72	23.78	27982
3/18/2016	3:32 PM	23.78	23.79	23.74	23.74	59163
3/18/2016	3:33 PM	23.77	23.78	23.74	23.78	22227
3/18/2016	3:34 PM	23.78	23.79	23.76	23.78	9209
3/18/2016	3:35 PM	23.815	23.84	23.78	23.79	47728
3/18/2016	3:36 PM	23.85	23.86	23.82	23.83	30170
3/18/2016	3:37 PM	23.84	23.89	23.83	23.86	185451
3/18/2016	3:38 PM	23.8536	23.86	23.83	23.85	28924
3/18/2016	3:39 PM	23.895	23.895	23.85	23.8501	53774
3/18/2016	3:40 PM	23.93	23.93	23.88	23.89	62102
3/18/2016	3:41 PM	23.96	23.96	23.91	23.92	75258
3/18/2016	3:42 PM	23.97	23.98	23.95	23.96	21530
3/18/2016	3:43 PM	23.97	23.97	23.96	23.97	15179
3/18/2016	3:44 PM	23.91	23.965	23.91	23.96	59117
3/18/2016	3:45 PM	23.91	23.91	23.8941	23.9001	45598
3/18/2016	3:46 PM	23.91	23.95	23.9	23.91	83849
3/18/2016	3:47 PM	23.89	23.92	23.87	23.91	40121
3/18/2016	3:48 PM	23.85	23.885	23.85	23.88	100428
3/18/2016	3:49 PM	23.82	23.885	23.82	23.85	86985
3/18/2016	3:50 PM	23.85	23.87	23.8163	23.8163	73286
3/18/2016	3:51 PM	23.85	23.87	23.84	23.85	28624
3/18/2016	3:52 PM	23.805	23.86	23.8	23.86	66645
3/18/2016	3:53 PM	23.81	23.81	23.775	23.8	88580
3/18/2016	3:54 PM	23.81	23.8375	23.8	23.81	164831
3/18/2016	3:55 PM	23.7935	23.8301	23.79	23.81	32933
3/18/2016	3:56 PM	23.76	23.79	23.75	23.79	47907
3/18/2016	3:57 PM	23.77	23.78	23.75	23.7599	31322
3/18/2016	3:58 PM	23.825	23.829	23.76	23.77	92884
3/18/2016	3:59 PM	23.7999	23.83	23.795	23.83	114310
3/18/2016	4:00 PM	23.71	23.83	23.71	23.795	328062
3/21/2016	9:31 AM	23.76	23.81	23.72	23.8	80668
3/21/2016	9:32 AM	23.833	23.85	23.75	23.7574	55547
3/21/2016	9:33 AM	23.87	23.88	23.84	23.84	81744
3/21/2016	9:34 AM	23.88	23.9	23.87	23.89	31462
3/21/2016	9:35 AM	23.87	23.88	23.85	23.87	20701
3/21/2016	9:36 AM	23.88	23.89	23.85	23.87	73374
3/21/2016	9:37 AM	23.88	23.91	23.87	23.88	59085
3/21/2016	9:38 AM	23.93	23.96	23.86	23.87	84052
3/21/2016	9:39 AM	23.93	23.96	23.9024	23.93	110967
3/21/2016	9:40 AM	23.98	24	23.93	23.94	66078
3/21/2016	9:41 AM	24.01	24.04	23.98	23.98	134372
3/21/2016	9:42 AM	24.08	24.09	24.02	24.02	71125
3/21/2016	9:43 AM	24.06	24.1	24.06	24.09	102578
3/21/2016	9:44 AM	24.0911	24.11	24.05	24.06	78963
3/21/2016	9:45 AM	24.19	24.2	24.08	24.0901	166802
3/21/2016	9:46 AM	24.12	24.2	24.09	24.19	135956
3/21/2016	9:47 AM	24.05	24.13	24.05	24.12	107632
3/21/2016	9:48 AM	24.04	24.07	24.03	24.0501	40740
3/21/2016	9:49 AM	24.04	24.05	24.03	24.035	27733
3/21/2016	9:50 AM	24.072	24.072	24.04	24.045	39731
3/21/2016	9:51 AM	24.08	24.1	24.07	24.08	26442
3/21/2016	9:52 AM	24.0911	24.1001	24.05	24.08	44177
3/21/2016	9:53 AM	24.08	24.1201	24.07	24.1	53396
3/21/2016	9:54 AM	24.04	24.08	24.03	24.08	53732
3/21/2016	9:55 AM	24.06	24.06	24.03	24.04	21308
3/21/2016	9:56 AM	24.03	24.08	24.03	24.05	50123
3/21/2016	9:57 AM	24.1	24.11	24.03	24.03	45474
3/21/2016	9:58 AM	24.09	24.11	24.07	24.1	52660
3/21/2016	9:59 AM	24.09	24.1	24.07	24.09	26543
3/21/2016	10:00 AM	24.07	24.1	24.05	24.0999	34789
3/21/2016	10:01 AM	24.1	24.1	24.05	24.07	61643
3/21/2016	10:02 AM	24	24.1	24	24.1	72642
3/21/2016	10:03 AM	23.97	24.01	23.95	24.01	45320
3/21/2016	10:04 AM	23.96	23.98	23.96	23.9601	16447
3/21/2016	10:05 AM	23.9326	23.97	23.92	23.97	47686
3/21/2016	10:06 AM	23.88	23.9301	23.88	23.93	86007
3/21/2016	10:07 AM	23.91	23.93	23.88	23.89	39827
3/21/2016	10:08 AM	23.91	23.93	23.89	23.92	29270
3/21/2016	10:09 AM	23.9237	23.93	23.9	23.9	18285
3/21/2016	10:10 AM	23.8899	23.929	23.8889	23.929	46610
3/21/2016	10:11 AM	23.85	23.9	23.85	23.89	68503
3/21/2016	10:12 AM	23.84	23.87	23.83	23.85	111203
3/21/2016	10:13 AM	23.8399	23.85	23.8	23.84	177819
3/21/2016	10:14 AM	23.86	23.86	23.83	23.84	20280
3/21/2016	10:15 AM	23.855	23.9	23.85	23.8591	101885
3/21/2016	10:16 AM	23.86	23.88	23.845	23.8641	58410
3/21/2016	10:17 AM	23.85	23.87	23.84	23.86	80586
3/21/2016	10:18 AM	23.85	23.9	23.84	23.86	41260
3/21/2016	10:19 AM	23.84	23.8433	23.82	23.84	36973
3/21/2016	10:20 AM	23.91	23.92	23.85	23.85	51767
3/21/2016	10:21 AM	23.91	23.93	23.9025	23.91	24315
3/21/2016	10:22 AM	23.9	23.92	23.86	23.9199	57022
3/21/2016	10:23 AM	23.96	23.97	23.9	23.9	43500
3/21/2016	10:24 AM	23.91	23.97	23.91	23.97	29116
3/21/2016	10:25 AM	23.97	23.971	23.91	23.91	25996
3/21/2016	10:26 AM	23.97	23.99	23.96	23.97	38309
3/21/2016	10:27 AM	23.97	23.99	23.9299	23.96	56908
3/21/2016	10:28 AM	23.98	23.98	23.94	23.97	32606
3/21/2016	10:29 AM	23.92	23.98	23.92	23.97	27385
3/21/2016	10:30 AM	23.9	23.94	23.86	23.93	36123
3/21/2016	10:31 AM	23.8	23.9	23.8	23.9	133299
3/21/2016	10:32 AM	23.85	23.85	23.79	23.8	139365
3/21/2016	10:33 AM	23.86	23.877	23.83	23.85	50434
3/21/2016	10:34 AM	23.88	23.89	23.856	23.856	121382
3/21/2016	10:35 AM	23.85	23.89	23.83	23.88	48548
3/21/2016	10:36 AM	23.9	23.93	23.86	23.86	70706
3/21/2016	10:37 AM	23.93	23.95	23.904	23.912	46486
3/21/2016	10:38 AM	23.97	23.97	23.91	23.91	50131
3/21/2016	10:39 AM	23.95	23.98	23.94	23.98	69377
3/21/2016	10:40 AM	23.9	23.95	23.9	23.95	63518
3/21/2016	10:41 AM	23.94	23.94	23.9	23.9	15900
3/21/2016	10:42 AM	23.91	23.95	23.9	23.94	22682
3/21/2016	10:43 AM	23.91	23.96	23.91	23.93	31686
3/21/2016	10:44 AM	23.88	23.91	23.86	23.9	101753
3/21/2016	10:45 AM	23.85	23.89	23.84	23.88	104866
3/21/2016	10:46 AM	23.83	23.84	23.8	23.84	46477
3/21/2016	10:47 AM	23.84	23.85	23.81	23.82	24700
3/21/2016	10:48 AM	23.865	23.87	23.84	23.86	15437
3/21/2016	10:49 AM	23.88	23.89	23.87	23.88	15964
3/21/2016	10:50 AM	23.8489	23.88	23.84	23.87	32967
3/21/2016	10:51 AM	23.86	23.89	23.85	23.85	24476
3/21/2016	10:52 AM	23.875	23.89	23.865	23.87	16703
3/21/2016	10:53 AM	23.88	23.89	23.86	23.87	10847
3/21/2016	10:54 AM	23.91	23.9199	23.89	23.89	20743
3/21/2016	10:55 AM	23.82	23.91	23.82	23.91	84722
3/21/2016	10:56 AM	23.87	23.87	23.8	23.82	91449
3/21/2016	10:57 AM	23.83	23.87	23.82	23.87	8058
3/21/2016	10:58 AM	23.81	23.8349	23.79	23.82	26509
3/21/2016	10:59 AM	23.89	23.89	23.8	23.8	22485
3/21/2016	11:00 AM	23.89	23.89	23.86	23.89	14321
3/21/2016	11:01 AM	23.88	23.92	23.88	23.89	23854
3/21/2016	11:02 AM	23.9099	23.91	23.88	23.8889	15200
3/21/2016	11:03 AM	23.9	23.92	23.89	23.91	15209
3/21/2016	11:04 AM	23.9199	23.9272	23.8989	23.91	13300
3/21/2016	11:05 AM	23.95	23.9699	23.92	23.92	56713
3/21/2016	11:06 AM	23.98	23.98	23.94	23.95	23762
3/21/2016	11:07 AM	23.97	23.98	23.96	23.98	14712
3/21/2016	11:08 AM	23.96	23.9708	23.96	23.9708	13650
3/21/2016	11:09 AM	23.94	23.9601	23.9328	23.9601	23952
3/21/2016	11:10 AM	23.97	24	23.95	23.95	30041
3/21/2016	11:11 AM	23.98	23.9845	23.97	23.97	12811
3/21/2016	11:12 AM	23.97	24	23.97	23.9899	21260
3/21/2016	11:13 AM	24	24	23.9661	23.98	39901
3/21/2016	11:14 AM	24	24.03	23.98	24.01	30733
3/21/2016	11:15 AM	24.02	24.02	23.99	24	44051
3/21/2016	11:16 AM	24.09	24.09	24.03	24.03	53657
3/21/2016	11:17 AM	24.11	24.11	24.08	24.09	38550
3/21/2016	11:18 AM	24.13	24.13	24.08	24.1136	37304
3/21/2016	11:19 AM	24.139	24.14	24.12	24.12	30276
3/21/2016	11:20 AM	24.14	24.14	24.12	24.13	27579
3/21/2016	11:21 AM	24.13	24.16	24.1287	24.14	43340
3/21/2016	11:22 AM	24.111	24.15	24.111	24.136	50545
3/21/2016	11:23 AM	24.12	24.13	24.11	24.12	14917
3/21/2016	11:24 AM	24.12	24.14	24.11	24.122	44043
3/21/2016	11:25 AM	24.135	24.14	24.12	24.13	15892
3/21/2016	11:26 AM	24.13	24.15	24.12	24.13	39208
3/21/2016	11:27 AM	24.08	24.13	24.08	24.13	37753
3/21/2016	11:28 AM	24.12	24.12	24.07	24.08	107688
3/21/2016	11:29 AM	24.0999	24.12	24.08	24.12	61635
3/21/2016	11:30 AM	24.09	24.1	24.064	24.1	23112
3/21/2016	11:31 AM	24.15	24.15	24.09	24.09	31272
3/21/2016	11:32 AM	24.09	24.15	24.09	24.14	48501
3/21/2016	11:33 AM	24.08	24.1	24.07	24.09	21728
3/21/2016	11:34 AM	24.0955	24.1	24.08	24.09	12127
3/21/2016	11:35 AM	24.09	24.1	24.08	24.08	3450
3/21/2016	11:36 AM	24.085	24.1115	24.08	24.09	14810
3/21/2016	11:37 AM	24.0843	24.0843	24.07	24.08	5100
3/21/2016	11:38 AM	24.06	24.08	24.06	24.08	11079
3/21/2016	11:39 AM	24.0611	24.09	24.06	24.07	27657
3/21/2016	11:40 AM	24.09	24.09	24.07	24.07	8475
3/21/2016	11:41 AM	24.07	24.09	24.05	24.0875	30807
3/21/2016	11:42 AM	24.07	24.08	24.06	24.08	11699
3/21/2016	11:43 AM	24	24.06	24	24.06	72515
3/21/2016	11:44 AM	24.0136	24.04	24.005	24.009	28023
3/21/2016	11:45 AM	24.02	24.03	24.01	24.02	16136
3/21/2016	11:46 AM	24.01	24.04	24.01	24.03	14373
3/21/2016	11:47 AM	24	24.03	24	24.0199	10570
3/21/2016	11:48 AM	23.97	24.01	23.96	24.01	100955
3/21/2016	11:49 AM	23.969	23.97	23.95	23.97	20702
3/21/2016	11:50 AM	23.98	23.98	23.97	23.97	8800
3/21/2016	11:51 AM	24	24.0139	23.98	23.99	23907
3/21/2016	11:52 AM	24.01	24.02	24	24.0062	3900
3/21/2016	11:53 AM	24.0289	24.03	24.01	24.01	12282
3/21/2016	11:54 AM	24.035	24.04	24.02	24.02	10440
3/21/2016	11:55 AM	24.08	24.08	24.04	24.04	25673
3/21/2016	11:56 AM	24.1011	24.11	24.0863	24.09	18395
3/21/2016	11:57 AM	24.04	24.1	24.035	24.1	52755
3/21/2016	11:58 AM	24.02	24.0401	24.01	24.0376	29940
3/21/2016	11:59 AM	24.03	24.0391	24.02	24.03	14850
3/21/2016	12:00 PM	24.01	24.03	24	24.02	12583
3/21/2016	12:01 PM	23.98	24.0101	23.965	24.0092	42496
3/21/2016	12:02 PM	23.99	23.99	23.98	23.98	13445
3/21/2016	12:03 PM	24.01	24.01	23.97	23.98	58195
3/21/2016	12:04 PM	24.01	24.02	24	24.01	30858
3/21/2016	12:05 PM	24.0199	24.03	24.01	24.02	16674
3/21/2016	12:06 PM	24.035	24.05	24	24.01	18467
3/21/2016	12:07 PM	24.01	24.0374	24.01	24.03	12160
3/21/2016	12:08 PM	24.03	24.04	24.02	24.02	6499
3/21/2016	12:09 PM	24.03	24.0365	24.01	24.03	33880
3/21/2016	12:10 PM	24.03	24.03	24.015	24.03	12801
3/21/2016	12:11 PM	24.08	24.08	24.0389	24.04	38276
3/21/2016	12:12 PM	24.1	24.1	24.0701	24.0701	19433
3/21/2016	12:13 PM	24.08	24.0911	24.08	24.09	3433
3/21/2016	12:14 PM	24.0839	24.09	24.08	24.08	6827
3/21/2016	12:15 PM	24.08	24.09	24.071	24.09	1618
3/21/2016	12:16 PM	24.09	24.1	24.07	24.08	13780
3/21/2016	12:17 PM	24.08	24.09	24.06	24.09	10996
3/21/2016	12:18 PM	24.025	24.08	24.01	24.07	61667
3/21/2016	12:19 PM	24.024	24.03	24.01	24.01	8760
3/21/2016	12:20 PM	24.02	24.02	24.01	24.02	5900
3/21/2016	12:21 PM	24.02	24.06	24.02	24.03	44228
3/21/2016	12:22 PM	24.03	24.04	24.015	24.02	10106
3/21/2016	12:23 PM	24.045	24.05	24.0201	24.0201	33520
3/21/2016	12:24 PM	24.05	24.06	24.03	24.04	14506
3/21/2016	12:25 PM	24.02	24.04	24.015	24.04	9293
3/21/2016	12:26 PM	24.035	24.05	24.02	24.02	23508
3/21/2016	12:27 PM	24.08	24.08	24.04	24.04	40908
3/21/2016	12:28 PM	24.115	24.115	24.075	24.08	43053
3/21/2016	12:29 PM	24.105	24.13	24.1	24.12	68885
3/21/2016	12:30 PM	24.13	24.13	24.09	24.105	27366
3/21/2016	12:31 PM	24.11	24.1265	24.1	24.1265	21011
3/21/2016	12:32 PM	24.104	24.11	24.09	24.11	15424
3/21/2016	12:33 PM	24.1	24.11	24.085	24.11	4800
3/21/2016	12:34 PM	24.09	24.1	24.08	24.1	3700
3/21/2016	12:35 PM	24.1	24.11	24.09	24.09	8513
3/21/2016	12:36 PM	24.14	24.14	24.1	24.1	60674
3/21/2016	12:37 PM	24.16	24.16	24.14	24.14	51300
3/21/2016	12:38 PM	24.14	24.1539	24.13	24.1539	19722
3/21/2016	12:39 PM	24.14	24.1499	24.14	24.14	11000
3/21/2016	12:40 PM	24.14	24.15	24.13	24.14	19911
3/21/2016	12:41 PM	24.09	24.15	24.081	24.14	70066
3/21/2016	12:42 PM	24.07	24.09	24.03	24.09	92688
3/21/2016	12:43 PM	24.08	24.08	24.06	24.07	24755
3/21/2016	12:44 PM	24.1	24.1	24.07	24.08	9529
3/21/2016	12:45 PM	24.08	24.1	24.07	24.1	8300
3/21/2016	12:46 PM	24.1001	24.11	24.08	24.08	8482
3/21/2016	12:47 PM	24.1	24.11	24.1	24.1	8600
3/21/2016	12:48 PM	24.1	24.1	24.09	24.09	5051
3/21/2016	12:49 PM	24.09	24.1	24.0851	24.1	49024
3/21/2016	12:50 PM	24.11	24.11	24.08	24.08	1936
3/21/2016	12:51 PM	24.1	24.11	24.1	24.11	14600
3/21/2016	12:52 PM	24.13	24.13	24.09	24.1	69051
3/21/2016	12:53 PM	24.0944	24.13	24.0944	24.12	97706
3/21/2016	12:54 PM	24.0823	24.0955	24.08	24.095	18166
3/21/2016	12:55 PM	24.0801	24.09	24.08	24.085	26457
3/21/2016	12:56 PM	24.14	24.14	24.08	24.08	14421
3/21/2016	12:57 PM	24.13	24.13	24.11	24.13	17857
3/21/2016	12:58 PM	24.149	24.165	24.14	24.14	73185
3/21/2016	12:59 PM	24.1393	24.14	24.13	24.14	15200
3/21/2016	1:00 PM	24.14	24.15	24.13	24.13	10420
3/21/2016	1:01 PM	24.1541	24.16	24.14	24.14	5653
3/21/2016	1:02 PM	24.145	24.15	24.14	24.15	1937
3/21/2016	1:03 PM	24.185	24.185	24.15	24.15	40709
3/21/2016	1:04 PM	24.17	24.189	24.17	24.185	26758
3/21/2016	1:05 PM	24.1799	24.18	24.17	24.18	19784
3/21/2016	1:06 PM	24.16	24.17	24.15	24.17	25893
3/21/2016	1:07 PM	24.14	24.18	24.14	24.17	5300
3/21/2016	1:08 PM	24.11	24.14	24.1	24.14	52873
3/21/2016	1:09 PM	24.13	24.15	24.11	24.11	12307
3/21/2016	1:10 PM	24.13	24.15	24.12	24.13	17468
3/21/2016	1:11 PM	24.1	24.14	24.0999	24.134	48655
3/21/2016	1:12 PM	24.14	24.14	24.1039	24.1039	22545
3/21/2016	1:13 PM	24.15	24.15	24.14	24.14	23782
3/21/2016	1:14 PM	24.1499	24.1499	24.13	24.14	3025
3/21/2016	1:15 PM	24.13	24.15	24.12	24.14	15588
3/21/2016	1:16 PM	24.13	24.15	24.13	24.14	9470
3/21/2016	1:17 PM	24.15	24.15	24.13	24.13	6932
3/21/2016	1:18 PM	24.14	24.17	24.14	24.16	5688
3/21/2016	1:19 PM	24.2	24.2	24.15	24.15	62834
3/21/2016	1:20 PM	24.2	24.21	24.2	24.2	52488
3/21/2016	1:21 PM	24.17	24.2	24.17	24.2	22169
3/21/2016	1:22 PM	24.19	24.19	24.1649	24.17	17322
3/21/2016	1:23 PM	24.19	24.21	24.19	24.2	11037
3/21/2016	1:24 PM	24.21	24.21	24.1901	24.1911	4900
3/21/2016	1:25 PM	24.22	24.22	24.2	24.2	26355
3/21/2016	1:26 PM	24.21	24.24	24.21	24.22	31932
3/21/2016	1:27 PM	24.2576	24.28	24.2199	24.2199	66512
3/21/2016	1:28 PM	24.26	24.275	24.25	24.26	53378
3/21/2016	1:29 PM	24.2599	24.27	24.2456	24.25	36938
3/21/2016	1:30 PM	24.29	24.3	24.26	24.26	37166
3/21/2016	1:31 PM	24.28	24.3	24.26	24.29	47357
3/21/2016	1:32 PM	24.26	24.27	24.25	24.27	30859
3/21/2016	1:33 PM	24.25	24.2699	24.24	24.26	30120
3/21/2016	1:34 PM	24.27	24.27	24.25	24.25	12490
3/21/2016	1:35 PM	24.27	24.27	24.26	24.26	5463
3/21/2016	1:36 PM	24.26	24.27	24.26	24.26	2300
3/21/2016	1:37 PM	24.2664	24.28	24.25	24.27	25939
3/21/2016	1:38 PM	24.33	24.33	24.27	24.27	124952
3/21/2016	1:39 PM	24.33	24.34	24.3219	24.33	53899
3/21/2016	1:40 PM	24.34	24.35	24.33	24.3301	30601
3/21/2016	1:41 PM	24.34	24.35	24.32	24.33	52291
3/21/2016	1:42 PM	24.32	24.35	24.32	24.34	21423
3/21/2016	1:43 PM	24.33	24.3399	24.3299	24.3299	5793
3/21/2016	1:44 PM	24.33	24.34	24.33	24.33	8559
3/21/2016	1:45 PM	24.34	24.34	24.32	24.32	6685
3/21/2016	1:46 PM	24.35	24.35	24.34	24.34	15785
3/21/2016	1:47 PM	24.33	24.34	24.32	24.34	19366
3/21/2016	1:48 PM	24.34	24.35	24.33	24.33	22050
3/21/2016	1:49 PM	24.2901	24.3374	24.28	24.3374	41585
3/21/2016	1:50 PM	24.3375	24.3411	24.29	24.29	172913
3/21/2016	1:51 PM	24.33	24.3395	24.32	24.33	19308
3/21/2016	1:52 PM	24.33	24.3359	24.31	24.33	42323
3/21/2016	1:53 PM	24.34	24.345	24.32	24.33	7545
3/21/2016	1:54 PM	24.34	24.35	24.33	24.34	12031
3/21/2016	1:55 PM	24.35	24.35	24.33	24.34	47150
3/21/2016	1:56 PM	24.34	24.35	24.33	24.35	118407
3/21/2016	1:57 PM	24.33	24.36	24.33	24.35	28741
3/21/2016	1:58 PM	24.352	24.352	24.335	24.34	8700
3/21/2016	1:59 PM	24.39	24.39	24.35	24.35	31745
3/21/2016	2:00 PM	24.4	24.4	24.38	24.39	22933
3/21/2016	2:01 PM	24.4	24.4	24.38	24.39	48416
3/21/2016	2:02 PM	24.405	24.41	24.389	24.391	65865
3/21/2016	2:03 PM	24.39	24.41	24.38	24.41	39877
3/21/2016	2:04 PM	24.374	24.3911	24.37	24.39	19867
3/21/2016	2:05 PM	24.3464	24.38	24.33	24.38	47475
3/21/2016	2:06 PM	24.33	24.3405	24.315	24.34	18394
3/21/2016	2:07 PM	24.31	24.33	24.31	24.33	19570
3/21/2016	2:08 PM	24.26	24.3183	24.26	24.31	18189
3/21/2016	2:09 PM	24.26	24.3	24.26	24.27	32470
3/21/2016	2:10 PM	24.28	24.2901	24.2682	24.2682	19057
3/21/2016	2:11 PM	24.33	24.33	24.2751	24.28	25555
3/21/2016	2:12 PM	24.33	24.35	24.32	24.33	36223
3/21/2016	2:13 PM	24.36	24.38	24.33	24.33	48257
3/21/2016	2:14 PM	24.34	24.37	24.33	24.37	25263
3/21/2016	2:15 PM	24.34	24.35	24.3201	24.331	30740
3/21/2016	2:16 PM	24.43	24.44	24.34	24.35	110890
3/21/2016	2:17 PM	24.425	24.43	24.4099	24.42	25101
3/21/2016	2:18 PM	24.42	24.44	24.42	24.43	16175
3/21/2016	2:19 PM	24.41	24.44	24.41	24.4282	9126
3/21/2016	2:20 PM	24.4	24.42	24.38	24.415	41504
3/21/2016	2:21 PM	24.41	24.416	24.4	24.4	9357
3/21/2016	2:22 PM	24.4	24.4001	24.39	24.4001	11058
3/21/2016	2:23 PM	24.39	24.4001	24.3801	24.4	21836
3/21/2016	2:24 PM	24.43	24.44	24.39	24.39	10736
3/21/2016	2:25 PM	24.42	24.44	24.41	24.42	28800
3/21/2016	2:26 PM	24.405	24.42	24.4	24.4167	52531
3/21/2016	2:27 PM	24.38	24.4	24.36	24.4	49803
3/21/2016	2:28 PM	24.4	24.41	24.38	24.39	10099
3/21/2016	2:29 PM	24.42	24.44	24.4	24.4	30100
3/21/2016	2:30 PM	24.43	24.44	24.41	24.42	7586
3/21/2016	2:31 PM	24.4408	24.45	24.43	24.43	18382
3/21/2016	2:32 PM	24.44	24.46	24.415	24.45	38057
3/21/2016	2:33 PM	24.465	24.465	24.4401	24.4401	23799
3/21/2016	2:34 PM	24.47	24.48	24.455	24.46	24532
3/21/2016	2:35 PM	24.4636	24.4636	24.4515	24.46	10418
3/21/2016	2:36 PM	24.48	24.48	24.469	24.47	38196
3/21/2016	2:37 PM	24.42	24.485	24.41	24.48	23803
3/21/2016	2:38 PM	24.43	24.43	24.42	24.42	6082
3/21/2016	2:39 PM	24.47	24.47	24.43	24.43	45932
3/21/2016	2:40 PM	24.5	24.5	24.46	24.4624	25702
3/21/2016	2:41 PM	24.48	24.5	24.47	24.5	32514
3/21/2016	2:42 PM	24.48	24.49	24.47	24.48	29549
3/21/2016	2:43 PM	24.48	24.4893	24.475	24.48	17156
3/21/2016	2:44 PM	24.46	24.5	24.46	24.48	89205
3/21/2016	2:45 PM	24.48	24.49	24.46	24.465	9556
3/21/2016	2:46 PM	24.5	24.52	24.49	24.5	150860
3/21/2016	2:47 PM	24.47	24.51	24.47	24.5	71148
3/21/2016	2:48 PM	24.445	24.47	24.435	24.46	94478
3/21/2016	2:49 PM	24.45	24.46	24.44	24.4439	26151
3/21/2016	2:50 PM	24.45	24.454	24.44	24.454	10390
3/21/2016	2:51 PM	24.465	24.465	24.45	24.45	6181
3/21/2016	2:52 PM	24.44	24.475	24.44	24.47	22182
3/21/2016	2:53 PM	24.45	24.45	24.44	24.4436	30833
3/21/2016	2:54 PM	24.4675	24.4675	24.45	24.46	17074
3/21/2016	2:55 PM	24.47	24.47	24.45	24.46	15824
3/21/2016	2:56 PM	24.45	24.47	24.44	24.46	37301
3/21/2016	2:57 PM	24.45	24.465	24.45	24.45	21300
3/21/2016	2:58 PM	24.4501	24.46	24.45	24.45	15900
3/21/2016	2:59 PM	24.465	24.47	24.45	24.46	39602
3/21/2016	3:00 PM	24.46	24.48	24.46	24.46	23127
3/21/2016	3:01 PM	24.44	24.46	24.44	24.46	16066
3/21/2016	3:02 PM	24.45	24.46	24.43	24.44	76489
3/21/2016	3:03 PM	24.44	24.45	24.43	24.45	21276
3/21/2016	3:04 PM	24.46	24.46	24.43	24.43	16559
3/21/2016	3:05 PM	24.44	24.46	24.44	24.46	5669
3/21/2016	3:06 PM	24.44	24.445	24.4341	24.4341	2005
3/21/2016	3:07 PM	24.44	24.45	24.43	24.43	10970
3/21/2016	3:08 PM	24.4401	24.445	24.39	24.43	79113
3/21/2016	3:09 PM	24.45	24.46	24.44	24.45	7514
3/21/2016	3:10 PM	24.46	24.4655	24.4501	24.46	11229
3/21/2016	3:11 PM	24.45	24.46	24.45	24.46	20073
3/21/2016	3:12 PM	24.465	24.47	24.45	24.45	17080
3/21/2016	3:13 PM	24.45	24.465	24.45	24.465	7536
3/21/2016	3:14 PM	24.46	24.47	24.45	24.45	18102
3/21/2016	3:15 PM	24.48	24.48	24.46	24.46	13927
3/21/2016	3:16 PM	24.47	24.4892	24.47	24.48	25953
3/21/2016	3:17 PM	24.45	24.47	24.45	24.46	16523
3/21/2016	3:18 PM	24.44	24.45	24.44	24.45	16229
3/21/2016	3:19 PM	24.445	24.45	24.44	24.45	14172
3/21/2016	3:20 PM	24.45	24.465	24.4441	24.4441	19687
3/21/2016	3:21 PM	24.46	24.46	24.445	24.45	17444
3/21/2016	3:22 PM	24.445	24.46	24.44	24.46	25716
3/21/2016	3:23 PM	24.46	24.478	24.45	24.45	56813
3/21/2016	3:24 PM	24.46	24.47	24.45	24.4639	24277
3/21/2016	3:25 PM	24.46	24.465	24.4501	24.455	37987
3/21/2016	3:26 PM	24.45	24.46	24.44	24.46	60851
3/21/2016	3:27 PM	24.4563	24.46	24.45	24.45	3815
3/21/2016	3:28 PM	24.51	24.51	24.45	24.46	85617
3/21/2016	3:29 PM	24.5299	24.54	24.51	24.51	24786
3/21/2016	3:30 PM	24.5199	24.52	24.5	24.52	19858
3/21/2016	3:31 PM	24.3901	24.51	24.39	24.51	254856
3/21/2016	3:32 PM	24.4	24.42	24.4	24.4	32054
3/21/2016	3:33 PM	24.39	24.42	24.381	24.41	15140
3/21/2016	3:34 PM	24.38	24.41	24.38	24.3901	31706
3/21/2016	3:35 PM	24.39	24.4	24.3715	24.38	58923
3/21/2016	3:36 PM	24.37	24.39	24.36	24.39	59244
3/21/2016	3:37 PM	24.38	24.4	24.36	24.38	46304
3/21/2016	3:38 PM	24.39	24.405	24.38	24.39	46059
3/21/2016	3:39 PM	24.38	24.4	24.3733	24.38	38378
3/21/2016	3:40 PM	24.38	24.38	24.3739	24.379	6783
3/21/2016	3:41 PM	24.38	24.38	24.365	24.38	21713
3/21/2016	3:42 PM	24.4	24.415	24.38	24.38	42062
3/21/2016	3:43 PM	24.46	24.47	24.41	24.41	116605
3/21/2016	3:44 PM	24.435	24.46	24.43	24.46	49856
3/21/2016	3:45 PM	24.39	24.445	24.39	24.44	49289
3/21/2016	3:46 PM	24.41	24.42	24.38	24.4	38738
3/21/2016	3:47 PM	24.4189	24.42	24.4	24.41	15211
3/21/2016	3:48 PM	24.4	24.41	24.39	24.41	23523
3/21/2016	3:49 PM	24.41	24.425	24.39	24.4	30254
3/21/2016	3:50 PM	24.4	24.4143	24.39	24.41	9838
3/21/2016	3:51 PM	24.43	24.43	24.39	24.4	26923
3/21/2016	3:52 PM	24.445	24.45	24.43	24.43	68994
3/21/2016	3:53 PM	24.425	24.4499	24.42	24.44	63080
3/21/2016	3:54 PM	24.395	24.415	24.38	24.415	35664
3/21/2016	3:55 PM	24.39	24.42	24.38	24.4	43505
3/21/2016	3:56 PM	24.395	24.4	24.39	24.39	24469
3/21/2016	3:57 PM	24.4	24.405	24.39	24.395	49079
3/21/2016	3:58 PM	24.455	24.46	24.3901	24.405	113430
3/21/2016	3:59 PM	24.46	24.48	24.45	24.4513	123484
3/21/2016	4:00 PM	24.44	24.49	24.44	24.46	348119
3/22/2016	9:31 AM	24.1101	24.18	24.11	24.12	111388
3/22/2016	9:32 AM	24.13	24.17	24.08	24.11	82167
3/22/2016	9:33 AM	24.24	24.2457	24.13	24.13	145689
3/22/2016	9:34 AM	24.27	24.28	24.22	24.23	43709
3/22/2016	9:35 AM	24.265	24.3099	24.25	24.27	74396
3/22/2016	9:36 AM	24.28	24.33	24.265	24.265	74354
3/22/2016	9:37 AM	24.26	24.32	24.26	24.28	92088
3/22/2016	9:38 AM	24.28	24.29	24.24	24.26	30577
3/22/2016	9:39 AM	24.24	24.27	24.23	24.27	25896
3/22/2016	9:40 AM	24.19	24.24	24.18	24.24	34847
3/22/2016	9:41 AM	24.2	24.25	24.1864	24.1977	43650
3/22/2016	9:42 AM	24.15	24.22	24.1372	24.199	82508
3/22/2016	9:43 AM	24.153	24.2111	24.15	24.15	59209
3/22/2016	9:44 AM	24.16	24.19	24.14	24.15	14960
3/22/2016	9:45 AM	24.26	24.27	24.16	24.16	66795
3/22/2016	9:46 AM	24.18	24.25	24.18	24.25	32734
3/22/2016	9:47 AM	24.14	24.2	24.11	24.18	82656
3/22/2016	9:48 AM	24.1461	24.15	24.09	24.13	126583
3/22/2016	9:49 AM	24.1	24.14	24.09	24.13	31249
3/22/2016	9:50 AM	24.08	24.12	24.05	24.0999	114633
3/22/2016	9:51 AM	24.07	24.109	24.06	24.08	82452
3/22/2016	9:52 AM	24.09	24.1	24.04	24.07	117351
3/22/2016	9:53 AM	24.103	24.11	24.05	24.09	34240
3/22/2016	9:54 AM	24.14	24.16	24.09	24.1066	264300
3/22/2016	9:55 AM	24.17	24.18	24.135	24.14	16855
3/22/2016	9:56 AM	24.195	24.23	24.175	24.175	125032
3/22/2016	9:57 AM	24.3005	24.31	24.18	24.2	153333
3/22/2016	9:58 AM	24.26	24.3	24.25	24.3	76301
3/22/2016	9:59 AM	24.28	24.32	24.25	24.26	96335
3/22/2016	10:00 AM	24.3	24.31	24.28	24.29	34431
3/22/2016	10:01 AM	24.31	24.339	24.3	24.3	71238
3/22/2016	10:02 AM	24.28	24.3061	24.27	24.3	36479
3/22/2016	10:03 AM	24.37	24.37	24.27	24.28	51877
3/22/2016	10:04 AM	24.2489	24.36	24.24	24.36	171713
3/22/2016	10:05 AM	24.23	24.2611	24.21	24.26	24500
3/22/2016	10:06 AM	24.24	24.25	24.22	24.22	25058
3/22/2016	10:07 AM	24.22	24.24	24.22	24.23	28627
3/22/2016	10:08 AM	24.2	24.22	24.17	24.21	53759
3/22/2016	10:09 AM	24.2101	24.22	24.19	24.19	54940
3/22/2016	10:10 AM	24.1401	24.2163	24.13	24.21	59604
3/22/2016	10:11 AM	24.2199	24.2199	24.15	24.15	36069
3/22/2016	10:12 AM	24.25	24.25	24.2	24.21	33767
3/22/2016	10:13 AM	24.29	24.3	24.26	24.26	37164
3/22/2016	10:14 AM	24.35	24.3535	24.27	24.3	153822
3/22/2016	10:15 AM	24.28	24.345	24.27	24.345	30384
3/22/2016	10:16 AM	24.24	24.29	24.22	24.29	55212
3/22/2016	10:17 AM	24.23	24.249	24.2225	24.24	12761
3/22/2016	10:18 AM	24.23	24.24	24.2	24.23	36602
3/22/2016	10:19 AM	24.2	24.22	24.195	24.22	16162
3/22/2016	10:20 AM	24.23	24.23	24.21	24.21	7100
3/22/2016	10:21 AM	24.2951	24.31	24.23	24.23	78441
3/22/2016	10:22 AM	24.31	24.32	24.29	24.2938	28050
3/22/2016	10:23 AM	24.36	24.37	24.32	24.32	66233
3/22/2016	10:24 AM	24.39	24.4	24.33	24.36	86858
3/22/2016	10:25 AM	24.3635	24.39	24.3635	24.385	57144
3/22/2016	10:26 AM	24.38	24.38	24.35	24.36	32778
3/22/2016	10:27 AM	24.43	24.4325	24.375	24.38	40370
3/22/2016	10:28 AM	24.39	24.44	24.37	24.42	43587
3/22/2016	10:29 AM	24.43	24.45	24.38	24.38	66729
3/22/2016	10:30 AM	24.43	24.44	24.4201	24.43	21508
3/22/2016	10:31 AM	24.44	24.45	24.42	24.44	61873
3/22/2016	10:32 AM	24.43	24.43	24.42	24.43	24705
3/22/2016	10:33 AM	24.45	24.45	24.41	24.42	98409
3/22/2016	10:34 AM	24.38	24.45	24.375	24.44	51790
3/22/2016	10:35 AM	24.37	24.385	24.36	24.3701	19220
3/22/2016	10:36 AM	24.33	24.39	24.31	24.38	141420
3/22/2016	10:37 AM	24.38	24.38	24.3201	24.3372	71753
3/22/2016	10:38 AM	24.3849	24.39	24.37	24.38	19740
3/22/2016	10:39 AM	24.43	24.44	24.39	24.39	43396
3/22/2016	10:40 AM	24.51	24.51	24.4357	24.4357	148450
3/22/2016	10:41 AM	24.47	24.52	24.4664	24.5172	78285
3/22/2016	10:42 AM	24.46	24.47	24.45	24.47	9400
3/22/2016	10:43 AM	24.46	24.4851	24.45	24.47	17697
3/22/2016	10:44 AM	24.458	24.46	24.45	24.46	4300
3/22/2016	10:45 AM	24.4499	24.46	24.4499	24.46	8279
3/22/2016	10:46 AM	24.44	24.45	24.43	24.45	30549
3/22/2016	10:47 AM	24.44	24.46	24.43	24.4443	43419
3/22/2016	10:48 AM	24.44	24.45	24.43	24.43	20445
3/22/2016	10:49 AM	24.44	24.4526	24.43	24.45	23283
3/22/2016	10:50 AM	24.45	24.4535	24.44	24.45	30500
3/22/2016	10:51 AM	24.46	24.5	24.44	24.45	67556
3/22/2016	10:52 AM	24.46	24.47	24.4489	24.46	42992
3/22/2016	10:53 AM	24.43	24.46	24.43	24.46	18174
3/22/2016	10:54 AM	24.44	24.4524	24.42	24.43	41636
3/22/2016	10:55 AM	24.43	24.45	24.4265	24.45	27130
3/22/2016	10:56 AM	24.38	24.45	24.36	24.44	45797
3/22/2016	10:57 AM	24.43	24.4403	24.39	24.39	37022
3/22/2016	10:58 AM	24.41	24.44	24.41	24.4315	26954
3/22/2016	10:59 AM	24.38	24.41	24.38	24.41	24988
3/22/2016	11:00 AM	24.36	24.39	24.3543	24.39	18246
3/22/2016	11:01 AM	24.33	24.365	24.33	24.365	78592
3/22/2016	11:02 AM	24.34	24.3599	24.33	24.33	21267
3/22/2016	11:03 AM	24.33	24.36	24.31	24.33	122358
3/22/2016	11:04 AM	24.38	24.39	24.33	24.3365	32100
3/22/2016	11:05 AM	24.36	24.4	24.33	24.3899	116208
3/22/2016	11:06 AM	24.32	24.37	24.3	24.36	37300
3/22/2016	11:07 AM	24.33	24.33	24.31	24.32	15539
3/22/2016	11:08 AM	24.3636	24.365	24.32	24.3201	74620
3/22/2016	11:09 AM	24.36	24.37	24.36	24.37	9952
3/22/2016	11:10 AM	24.36	24.38	24.35	24.37	9462
3/22/2016	11:11 AM	24.36	24.37	24.36	24.36	5823
3/22/2016	11:12 AM	24.38	24.38	24.36	24.36	3500
3/22/2016	11:13 AM	24.3475	24.39	24.3475	24.38	42890
3/22/2016	11:14 AM	24.35	24.35	24.34	24.35	45436
3/22/2016	11:15 AM	24.3697	24.37	24.34	24.35	17691
3/22/2016	11:16 AM	24.44	24.46	24.37	24.37	74700
3/22/2016	11:17 AM	24.45	24.46	24.44	24.4476	45260
3/22/2016	11:18 AM	24.5	24.5	24.44	24.46	30998
3/22/2016	11:19 AM	24.49	24.5	24.4888	24.4935	36949
3/22/2016	11:20 AM	24.5	24.5	24.49	24.5	13000
3/22/2016	11:21 AM	24.48	24.5	24.47	24.5	78151
3/22/2016	11:22 AM	24.497	24.5	24.49	24.49	13080
3/22/2016	11:23 AM	24.4999	24.5	24.4899	24.49	23887
3/22/2016	11:24 AM	24.52	24.535	24.4999	24.505	78799
3/22/2016	11:25 AM	24.5001	24.527	24.49	24.5201	20847
3/22/2016	11:26 AM	24.5	24.51	24.49	24.51	25919
3/22/2016	11:27 AM	24.456	24.5	24.44	24.49	59267
3/22/2016	11:28 AM	24.48	24.4935	24.46	24.46	11750
3/22/2016	11:29 AM	24.52	24.52	24.49	24.49	41742
3/22/2016	11:30 AM	24.52	24.52	24.4966	24.52	15970
3/22/2016	11:31 AM	24.51	24.51	24.5	24.51	2100
3/22/2016	11:32 AM	24.48	24.51	24.48	24.51	23123
3/22/2016	11:33 AM	24.4572	24.48	24.43	24.48	58393
3/22/2016	11:34 AM	24.41	24.4401	24.4	24.4401	37791
3/22/2016	11:35 AM	24.38	24.415	24.38	24.4001	28130
3/22/2016	11:36 AM	24.42	24.42	24.38	24.39	27100
3/22/2016	11:37 AM	24.42	24.44	24.4	24.42	14682
3/22/2016	11:38 AM	24.43	24.4464	24.43	24.434	9099
3/22/2016	11:39 AM	24.42	24.4399	24.41	24.43	7700
3/22/2016	11:40 AM	24.38	24.42	24.37	24.415	24984
3/22/2016	11:41 AM	24.43	24.43	24.375	24.375	33819
3/22/2016	11:42 AM	24.421	24.43	24.4	24.4228	10800
3/22/2016	11:43 AM	24.4449	24.4449	24.42	24.42	6292
3/22/2016	11:44 AM	24.43	24.4525	24.43	24.45	6224
3/22/2016	11:45 AM	24.44	24.45	24.42	24.43	38734
3/22/2016	11:46 AM	24.43	24.45	24.42	24.44	44273
3/22/2016	11:47 AM	24.415	24.4201	24.415	24.42	15940
3/22/2016	11:48 AM	24.41	24.42	24.395	24.415	46168
3/22/2016	11:49 AM	24.39	24.4199	24.39	24.41	8244
3/22/2016	11:50 AM	24.35	24.39	24.35	24.39	17397
3/22/2016	11:51 AM	24.36	24.37	24.35	24.35	6520
3/22/2016	11:52 AM	24.36	24.37	24.36	24.36	12700
3/22/2016	11:53 AM	24.37	24.38	24.35	24.35	6100
3/22/2016	11:54 AM	24.35	24.37	24.35	24.37	7794
3/22/2016	11:55 AM	24.3048	24.3548	24.3	24.35	81290
3/22/2016	11:56 AM	24.3	24.3172	24.29	24.3006	52242
3/22/2016	11:57 AM	24.2613	24.3099	24.26	24.3099	27551
3/22/2016	11:58 AM	24.28	24.29	24.27	24.27	11800
3/22/2016	11:59 AM	24.28	24.2864	24.26	24.28	7927
3/22/2016	12:00 PM	24.28	24.29	24.27	24.29	21700
3/22/2016	12:01 PM	24.29	24.31	24.28	24.289	20432
3/22/2016	12:02 PM	24.33	24.35	24.29	24.29	28116
3/22/2016	12:03 PM	24.36	24.36	24.33	24.34	19786
3/22/2016	12:04 PM	24.31	24.3526	24.31	24.3526	19673
3/22/2016	12:05 PM	24.32	24.3311	24.3	24.32	10500
3/22/2016	12:06 PM	24.33	24.33	24.31	24.329	9250
3/22/2016	12:07 PM	24.3501	24.355	24.33	24.33	25652
3/22/2016	12:08 PM	24.36	24.36	24.34	24.35	5962
3/22/2016	12:09 PM	24.35	24.3601	24.34	24.35	22700
3/22/2016	12:10 PM	24.38	24.38	24.325	24.34	42441
3/22/2016	12:11 PM	24.38	24.38	24.36	24.38	13604
3/22/2016	12:12 PM	24.34	24.38	24.34	24.37	4140
3/22/2016	12:13 PM	24.345	24.36	24.32	24.35	29494
3/22/2016	12:14 PM	24.36	24.36	24.34	24.35	9980
3/22/2016	12:15 PM	24.33	24.36	24.3239	24.36	11438
3/22/2016	12:16 PM	24.395	24.395	24.32	24.33	27884
3/22/2016	12:17 PM	24.4164	24.43	24.4	24.4	88325
3/22/2016	12:18 PM	24.42	24.4321	24.41	24.41	27666
3/22/2016	12:19 PM	24.43	24.45	24.42	24.42	38648
3/22/2016	12:20 PM	24.43	24.43	24.42	24.43	4530
3/22/2016	12:21 PM	24.438	24.438	24.42	24.42	10907
3/22/2016	12:22 PM	24.445	24.445	24.44	24.44	4950
3/22/2016	12:23 PM	24.45	24.46	24.45	24.45	13725
3/22/2016	12:24 PM	24.44	24.46	24.43	24.45	15079
3/22/2016	12:25 PM	24.43	24.4391	24.4201	24.4391	10512
3/22/2016	12:26 PM	24.43	24.43	24.42	24.43	19600
3/22/2016	12:27 PM	24.43	24.43	24.41	24.42	4881
3/22/2016	12:28 PM	24.45	24.45	24.43	24.43	24301
3/22/2016	12:29 PM	24.49	24.5	24.44	24.44	32512
3/22/2016	12:30 PM	24.51	24.52	24.49	24.5	98117
3/22/2016	12:31 PM	24.49	24.51	24.49	24.5	40630
3/22/2016	12:32 PM	24.5399	24.5399	24.5	24.5	33284
3/22/2016	12:33 PM	24.5	24.54	24.49	24.54	39059
3/22/2016	12:34 PM	24.51	24.51	24.4825	24.5	9345
3/22/2016	12:35 PM	24.51	24.5386	24.51	24.52	17790
3/22/2016	12:36 PM	24.48	24.52	24.48	24.5	14275
3/22/2016	12:37 PM	24.5	24.5	24.47	24.48	36900
3/22/2016	12:38 PM	24.51	24.53	24.51	24.51	6000
3/22/2016	12:39 PM	24.51	24.52	24.5	24.51	15802
3/22/2016	12:40 PM	24.5199	24.52	24.51	24.51	4200
3/22/2016	12:41 PM	24.51	24.5251	24.51	24.52	3900
3/22/2016	12:42 PM	24.59	24.62	24.52	24.52	219322
3/22/2016	12:43 PM	24.63	24.6311	24.5899	24.59	34963
3/22/2016	12:44 PM	24.65	24.66	24.6276	24.64	37860
3/22/2016	12:45 PM	24.71	24.7101	24.65	24.66	58927
3/22/2016	12:46 PM	24.69	24.72	24.69	24.7195	50589
3/22/2016	12:47 PM	24.69	24.7	24.66	24.7	61326
3/22/2016	12:48 PM	24.71	24.71	24.674	24.6878	30604
3/22/2016	12:49 PM	24.7	24.71	24.6901	24.7	25800
3/22/2016	12:50 PM	24.6901	24.71	24.69	24.7054	9700
3/22/2016	12:51 PM	24.7	24.71	24.7	24.7	3505
3/22/2016	12:52 PM	24.72	24.73	24.71	24.71	11089
3/22/2016	12:53 PM	24.81	24.81	24.72	24.72	243230
3/22/2016	12:54 PM	24.7801	24.8195	24.78	24.8064	138755
3/22/2016	12:55 PM	24.8	24.8	24.78	24.79	18569
3/22/2016	12:56 PM	24.8801	24.8801	24.8	24.81	184772
3/22/2016	12:57 PM	24.91	24.92	24.8649	24.885	87844
3/22/2016	12:58 PM	24.89	24.9215	24.8799	24.9164	126015
3/22/2016	12:59 PM	24.8401	24.88	24.84	24.88	10477
3/22/2016	1:00 PM	24.8899	24.91	24.83	24.8464	74123
3/22/2016	1:01 PM	24.85	24.8889	24.85	24.88	15927
3/22/2016	1:02 PM	24.8201	24.859	24.8201	24.859	20669
3/22/2016	1:03 PM	24.82	24.831	24.805	24.83	58897
3/22/2016	1:04 PM	24.825	24.84	24.81	24.81	15497
3/22/2016	1:05 PM	24.8699	24.8699	24.81	24.82	16351
3/22/2016	1:06 PM	24.86	24.864	24.85	24.86	37600
3/22/2016	1:07 PM	24.85	24.86	24.845	24.86	5700
3/22/2016	1:08 PM	24.9	24.93	24.85	24.85	59615
3/22/2016	1:09 PM	24.909	24.92	24.9	24.9085	20449
3/22/2016	1:10 PM	24.846	24.9026	24.846	24.9	15167
3/22/2016	1:11 PM	24.87	24.88	24.85	24.85	16232
3/22/2016	1:12 PM	24.84	24.87	24.82	24.865	103944
3/22/2016	1:13 PM	24.7999	24.84	24.774	24.84	26745
3/22/2016	1:14 PM	24.78	24.8	24.78	24.7999	9700
3/22/2016	1:15 PM	24.78	24.7848	24.78	24.78	7300
3/22/2016	1:16 PM	24.8176	24.835	24.78	24.781	22818
3/22/2016	1:17 PM	24.79	24.82	24.79	24.81	26793
3/22/2016	1:18 PM	24.8	24.805	24.784	24.8	6400
3/22/2016	1:19 PM	24.84	24.85	24.8	24.81	19411
3/22/2016	1:20 PM	24.83	24.8337	24.83	24.8325	3340
3/22/2016	1:21 PM	24.855	24.86	24.835	24.835	6400
3/22/2016	1:22 PM	24.86	24.865	24.85	24.85	14202
3/22/2016	1:23 PM	24.85	24.87	24.85	24.85	7400
3/22/2016	1:24 PM	24.89	24.89	24.87	24.87	13615
3/22/2016	1:25 PM	24.87	24.91	24.87	24.89	31597
3/22/2016	1:26 PM	24.8342	24.88	24.8333	24.87	35509
3/22/2016	1:27 PM	24.83	24.84	24.82	24.83	9927
3/22/2016	1:28 PM	24.83	24.84	24.83	24.83	7100
3/22/2016	1:29 PM	24.87	24.87	24.84	24.84	20952
3/22/2016	1:30 PM	24.87	24.89	24.86	24.86	31167
3/22/2016	1:31 PM	24.85	24.8625	24.85	24.86	3750
3/22/2016	1:32 PM	24.85	24.86	24.85	24.85	22352
3/22/2016	1:33 PM	24.8411	24.8592	24.84	24.85	25178
3/22/2016	1:34 PM	24.85	24.85	24.84	24.85	5800
3/22/2016	1:35 PM	24.85	24.85	24.83	24.85	17176
3/22/2016	1:36 PM	24.859	24.86	24.8372	24.86	8325
3/22/2016	1:37 PM	24.905	24.91	24.86	24.86	91094
3/22/2016	1:38 PM	24.9	24.915	24.89	24.9099	60724
3/22/2016	1:39 PM	24.9037	24.91	24.9	24.9023	3350
3/22/2016	1:40 PM	24.85	24.92	24.85	24.91	75006
3/22/2016	1:41 PM	24.805	24.8575	24.8	24.85	30773
3/22/2016	1:42 PM	24.759	24.8	24.74	24.8	67088
3/22/2016	1:43 PM	24.77	24.78	24.76	24.76	11450
3/22/2016	1:44 PM	24.73	24.77	24.73	24.77	47611
3/22/2016	1:45 PM	24.74	24.745	24.7101	24.73	22200
3/22/2016	1:46 PM	24.7351	24.74	24.72	24.73	14767
3/22/2016	1:47 PM	24.78	24.78	24.739	24.739	28300
3/22/2016	1:48 PM	24.783	24.8	24.77	24.77	7660
3/22/2016	1:49 PM	24.81	24.81	24.78	24.7835	12333
3/22/2016	1:50 PM	24.833	24.833	24.8051	24.8051	24369
3/22/2016	1:51 PM	24.82	24.8435	24.8037	24.83	28100
3/22/2016	1:52 PM	24.84	24.84	24.813	24.82	8758
3/22/2016	1:53 PM	24.82	24.8399	24.82	24.83	7171
3/22/2016	1:54 PM	24.84	24.84	24.79	24.8101	17744
3/22/2016	1:55 PM	24.84	24.84	24.83	24.831	5800
3/22/2016	1:56 PM	24.87	24.8763	24.85	24.85	16550
3/22/2016	1:57 PM	24.883	24.89	24.86	24.88	11464
3/22/2016	1:58 PM	24.84	24.9	24.84	24.89	30800
3/22/2016	1:59 PM	24.7626	24.845	24.755	24.84	72511
3/22/2016	2:00 PM	24.79	24.79	24.75	24.7625	23011
3/22/2016	2:01 PM	24.82	24.83	24.79	24.79	9200
3/22/2016	2:02 PM	24.83	24.849	24.825	24.83	12680
3/22/2016	2:03 PM	24.83	24.85	24.83	24.84	9040
3/22/2016	2:04 PM	24.8499	24.86	24.84	24.84	13175
3/22/2016	2:05 PM	24.85	24.85	24.84	24.849	10199
3/22/2016	2:06 PM	24.877	24.885	24.86	24.86	22716
3/22/2016	2:07 PM	24.86	24.89	24.85	24.88	13955
3/22/2016	2:08 PM	24.86	24.87	24.84	24.86	20203
3/22/2016	2:09 PM	24.849	24.855	24.835	24.855	11010
3/22/2016	2:10 PM	24.82	24.85	24.82	24.85	19641
3/22/2016	2:11 PM	24.84	24.84	24.82	24.83	12833
3/22/2016	2:12 PM	24.8584	24.86	24.84	24.84	6400
3/22/2016	2:13 PM	24.83	24.85	24.8	24.85	53667
3/22/2016	2:14 PM	24.84	24.84	24.82	24.829	15903
3/22/2016	2:15 PM	24.86	24.86	24.84	24.84	28050
3/22/2016	2:16 PM	24.885	24.89	24.85	24.86	23973
3/22/2016	2:17 PM	24.75	24.885	24.74	24.88	108398
3/22/2016	2:18 PM	24.82	24.82	24.74	24.75	26541
3/22/2016	2:19 PM	24.765	24.82	24.76	24.82	22283
3/22/2016	2:20 PM	24.82	24.82	24.7656	24.7656	46900
3/22/2016	2:21 PM	24.83	24.8476	24.82	24.83	12600
3/22/2016	2:22 PM	24.83	24.83	24.82	24.83	13926
3/22/2016	2:23 PM	24.81	24.839	24.81	24.83	15320
3/22/2016	2:24 PM	24.79	24.8101	24.789	24.8101	8900
3/22/2016	2:25 PM	24.83	24.83	24.79	24.7975	29720
3/22/2016	2:26 PM	24.87	24.88	24.83	24.83	26167
3/22/2016	2:27 PM	24.89	24.91	24.88	24.88	17580
3/22/2016	2:28 PM	24.9	24.93	24.89	24.89	49717
3/22/2016	2:29 PM	24.89	24.91	24.88	24.9	13230
3/22/2016	2:30 PM	24.87	24.89	24.87	24.89	12098
3/22/2016	2:31 PM	24.875	24.91	24.87	24.87	21208
3/22/2016	2:32 PM	24.92	24.93	24.8899	24.8899	10217
3/22/2016	2:33 PM	24.93	24.93	24.91	24.9148	18191
3/22/2016	2:34 PM	24.923	24.9499	24.92	24.94	29934
3/22/2016	2:35 PM	24.92	24.9359	24.91	24.92	18900
3/22/2016	2:36 PM	24.911	24.94	24.911	24.93	19839
3/22/2016	2:37 PM	24.91	24.91	24.89	24.91	23832
3/22/2016	2:38 PM	24.9101	24.92	24.91	24.91	8236
3/22/2016	2:39 PM	24.9149	24.9372	24.91	24.91	35968
3/22/2016	2:40 PM	24.93	24.93	24.9037	24.91	24567
3/22/2016	2:41 PM	24.9237	24.9375	24.92	24.93	48809
3/22/2016	2:42 PM	24.92	24.945	24.92	24.93	24489
3/22/2016	2:43 PM	24.915	24.9299	24.9	24.92	19000
3/22/2016	2:44 PM	24.9099	24.92	24.89	24.92	61790
3/22/2016	2:45 PM	24.91	24.913	24.9	24.9	17300
3/22/2016	2:46 PM	24.94	24.9511	24.91	24.91	55295
3/22/2016	2:47 PM	24.91	24.955	24.91	24.95	19780
3/22/2016	2:48 PM	24.9315	24.935	24.92	24.92	6581
3/22/2016	2:49 PM	24.9301	24.94	24.93	24.9301	22835
3/22/2016	2:50 PM	24.945	24.95	24.93	24.94	9200
3/22/2016	2:51 PM	24.93	24.96	24.93	24.95	79887
3/22/2016	2:52 PM	24.8863	24.93	24.87	24.93	63537
3/22/2016	2:53 PM	24.91	24.91	24.88	24.88	37101
3/22/2016	2:54 PM	24.88	24.91	24.86	24.91	50708
3/22/2016	2:55 PM	24.89	24.89	24.85	24.87	23500
3/22/2016	2:56 PM	24.9	24.9	24.88	24.88	11317
3/22/2016	2:57 PM	24.88	24.9	24.88	24.9	10450
3/22/2016	2:58 PM	24.83	24.88	24.81	24.88	37079
3/22/2016	2:59 PM	24.7899	24.84	24.78	24.83	43290
3/22/2016	3:00 PM	24.73	24.785	24.72	24.78	161687
3/22/2016	3:01 PM	24.76	24.7761	24.7189	24.73	35339
3/22/2016	3:02 PM	24.7564	24.7606	24.73	24.76	51784
3/22/2016	3:03 PM	24.76	24.77	24.74	24.75	102982
3/22/2016	3:04 PM	24.75	24.79	24.75	24.7601	22300
3/22/2016	3:05 PM	24.685	24.745	24.68	24.74	63331
3/22/2016	3:06 PM	24.68	24.71	24.67	24.68	65353
3/22/2016	3:07 PM	24.65	24.69	24.62	24.69	64061
3/22/2016	3:08 PM	24.66	24.68	24.635	24.6501	19642
3/22/2016	3:09 PM	24.64	24.654	24.63	24.654	25207
3/22/2016	3:10 PM	24.6511	24.6511	24.59	24.63	62874
3/22/2016	3:11 PM	24.59	24.6563	24.58	24.65	32414
3/22/2016	3:12 PM	24.62	24.63	24.6	24.6	38846
3/22/2016	3:13 PM	24.6839	24.69	24.639	24.639	42039
3/22/2016	3:14 PM	24.689	24.73	24.689	24.7	107459
3/22/2016	3:15 PM	24.645	24.7	24.6394	24.69	41900
3/22/2016	3:16 PM	24.56	24.65	24.55	24.65	129443
3/22/2016	3:17 PM	24.55	24.58	24.49	24.57	150671
3/22/2016	3:18 PM	24.54	24.56	24.5399	24.56	12170
3/22/2016	3:19 PM	24.5	24.54	24.48	24.54	93227
3/22/2016	3:20 PM	24.55	24.56	24.494	24.494	34213
3/22/2016	3:21 PM	24.6	24.6	24.55	24.56	29461
3/22/2016	3:22 PM	24.6133	24.62	24.59	24.6	76242
3/22/2016	3:23 PM	24.63	24.63	24.6	24.6001	13815
3/22/2016	3:24 PM	24.64	24.6614	24.63	24.63	51663
3/22/2016	3:25 PM	24.6225	24.65	24.6	24.63	22662
3/22/2016	3:26 PM	24.63	24.64	24.62	24.64	7475
3/22/2016	3:27 PM	24.62	24.63	24.61	24.63	34541
3/22/2016	3:28 PM	24.67	24.67	24.6	24.61	50028
3/22/2016	3:29 PM	24.65	24.7	24.65	24.68	53029
3/22/2016	3:30 PM	24.6401	24.66	24.63	24.66	8409
3/22/2016	3:31 PM	24.68	24.7	24.66	24.66	34549
3/22/2016	3:32 PM	24.6499	24.72	24.6499	24.69	79339
3/22/2016	3:33 PM	24.63	24.655	24.61	24.65	15745
3/22/2016	3:34 PM	24.61	24.65	24.605	24.62	60180
3/22/2016	3:35 PM	24.59	24.62	24.57	24.61	55615
3/22/2016	3:36 PM	24.58	24.62	24.561	24.6	23400
3/22/2016	3:37 PM	24.63	24.635	24.58	24.58	45061
3/22/2016	3:38 PM	24.6644	24.685	24.64	24.65	27155
3/22/2016	3:39 PM	24.72	24.72	24.66	24.66	53456
3/22/2016	3:40 PM	24.66	24.735	24.65	24.72	66171
3/22/2016	3:41 PM	24.67	24.71	24.64	24.65	97181
3/22/2016	3:42 PM	24.69	24.71	24.68	24.68	25413
3/22/2016	3:43 PM	24.67	24.69	24.64	24.69	36570
3/22/2016	3:44 PM	24.73	24.74	24.67	24.67	18300
3/22/2016	3:45 PM	24.69	24.74	24.69	24.7299	26113
3/22/2016	3:46 PM	24.74	24.75	24.68	24.68	37856
3/22/2016	3:47 PM	24.705	24.74	24.69	24.74	14439
3/22/2016	3:48 PM	24.69	24.72	24.69	24.71	16730
3/22/2016	3:49 PM	24.69	24.7	24.67	24.695	43045
3/22/2016	3:50 PM	24.68	24.7	24.66	24.68	39082
3/22/2016	3:51 PM	24.7301	24.75	24.69	24.69	68036
3/22/2016	3:52 PM	24.72	24.76	24.71	24.74	65446
3/22/2016	3:53 PM	24.68	24.72	24.68	24.71	50932
3/22/2016	3:54 PM	24.64	24.68	24.64	24.67	103850
3/22/2016	3:55 PM	24.66	24.66	24.62	24.63	41011
3/22/2016	3:56 PM	24.7	24.71	24.64	24.65	50712
3/22/2016	3:57 PM	24.72	24.7299	24.69	24.7	39852
3/22/2016	3:58 PM	24.73	24.74	24.7	24.72	76581
3/22/2016	3:59 PM	24.75	24.755	24.73	24.735	91229
3/22/2016	4:00 PM	24.75	24.8	24.74	24.76	138554
3/23/2016	9:31 AM	24.4501	24.55	24.45	24.53	122781
3/23/2016	9:32 AM	24.48	24.51	24.46	24.46	87379
3/23/2016	9:33 AM	24.455	24.5	24.45	24.49	79327
3/23/2016	9:34 AM	24.465	24.47	24.43	24.4554	59300
3/23/2016	9:35 AM	24.5	24.52	24.45	24.465	106704
3/23/2016	9:36 AM	24.5	24.52	24.4661	24.49	132012
3/23/2016	9:37 AM	24.54	24.55	24.49	24.49	108526
3/23/2016	9:38 AM	24.48	24.55	24.48	24.54	104876
3/23/2016	9:39 AM	24.4099	24.47	24.4	24.47	116251
3/23/2016	9:40 AM	24.389	24.47	24.36	24.41	171188
3/23/2016	9:41 AM	24.28	24.37	24.25	24.37	233562
3/23/2016	9:42 AM	24.25	24.3	24.24	24.28	87853
3/23/2016	9:43 AM	24.2283	24.28	24.19	24.26	217482
3/23/2016	9:44 AM	24.2635	24.27	24.21	24.23	75956
3/23/2016	9:45 AM	24.2301	24.28	24.19	24.26	200339
3/23/2016	9:46 AM	24.24	24.26	24.22	24.23	49630
3/23/2016	9:47 AM	24.2924	24.2924	24.25	24.25	67610
3/23/2016	9:48 AM	24.3	24.32	24.261	24.29	64740
3/23/2016	9:49 AM	24.26	24.3	24.24	24.3	30417
3/23/2016	9:50 AM	24.14	24.25	24.1201	24.24	216317
3/23/2016	9:51 AM	24.1599	24.17	24.11	24.14	125687
3/23/2016	9:52 AM	24.1	24.16	24.0825	24.15	166581
3/23/2016	9:53 AM	24.1601	24.17	24.07	24.09	105662
3/23/2016	9:54 AM	24.15	24.179	24.13	24.17	111976
3/23/2016	9:55 AM	24.1501	24.17	24.14	24.15	45678
3/23/2016	9:56 AM	24.11	24.1699	24.1099	24.15	53592
3/23/2016	9:57 AM	24.17	24.17	24.09	24.11	131358
3/23/2016	9:58 AM	24.1576	24.21	24.1301	24.17	91842
3/23/2016	9:59 AM	24.1901	24.22	24.1599	24.1599	50477
3/23/2016	10:00 AM	24.19	24.21	24.185	24.19	121764
3/23/2016	10:01 AM	24.15	24.225	24.1475	24.18	58239
3/23/2016	10:02 AM	24.17	24.2	24.12	24.15	53797
3/23/2016	10:03 AM	24.22	24.22	24.1558	24.17	40731
3/23/2016	10:04 AM	24.21	24.24	24.2	24.21	24539
3/23/2016	10:05 AM	24.155	24.2088	24.1468	24.2088	48053
3/23/2016	10:06 AM	24.14	24.17	24.12	24.15	36197
3/23/2016	10:07 AM	24.11	24.1399	24.09	24.1399	44673
3/23/2016	10:08 AM	24.15	24.15	24.0911	24.1	47495
3/23/2016	10:09 AM	24.1	24.14	24.09	24.14	83596
3/23/2016	10:10 AM	24.18	24.19	24.1	24.1	76860
3/23/2016	10:11 AM	24.25	24.26	24.18	24.185	102521
3/23/2016	10:12 AM	24.27	24.27	24.211	24.26	109325
3/23/2016	10:13 AM	24.2912	24.32	24.26	24.27	82726
3/23/2016	10:14 AM	24.33	24.37	24.3065	24.31	166527
3/23/2016	10:15 AM	24.3	24.33	24.28	24.33	76774
3/23/2016	10:16 AM	24.2853	24.29	24.26	24.29	29558
3/23/2016	10:17 AM	24.23	24.2899	24.23	24.2899	16421
3/23/2016	10:18 AM	24.26	24.27	24.23	24.23	50725
3/23/2016	10:19 AM	24.24	24.27	24.235	24.27	37221
3/23/2016	10:20 AM	24.2264	24.25	24.21	24.24	33581
3/23/2016	10:21 AM	24.35	24.35	24.23	24.23	113914
3/23/2016	10:22 AM	24.3	24.35	24.29	24.35	83742
3/23/2016	10:23 AM	24.3	24.3	24.27	24.3	25470
3/23/2016	10:24 AM	24.29	24.31	24.289	24.3064	22096
3/23/2016	10:25 AM	24.33	24.35	24.2875	24.29	55128
3/23/2016	10:26 AM	24.3401	24.39	24.33	24.34	46572
3/23/2016	10:27 AM	24.305	24.34	24.3034	24.34	28314
3/23/2016	10:28 AM	24.27	24.3124	24.27	24.31	14525
3/23/2016	10:29 AM	24.28	24.29	24.28	24.28	9300
3/23/2016	10:30 AM	24.26	24.29	24.25	24.27	36265
3/23/2016	10:31 AM	24.25	24.28	24.21	24.26	91840
3/23/2016	10:32 AM	24.38	24.44	24.23	24.24	130450
3/23/2016	10:33 AM	24.33	24.39	24.31	24.38	50434
3/23/2016	10:34 AM	24.27	24.35	24.25	24.33	115412
3/23/2016	10:35 AM	24.25	24.28	24.22	24.27	71975
3/23/2016	10:36 AM	24.19	24.25	24.19	24.25	47499
3/23/2016	10:37 AM	24.2	24.21	24.18	24.19	41281
3/23/2016	10:38 AM	24.25	24.26	24.19	24.2	25649
3/23/2016	10:39 AM	24.24	24.26	24.22	24.25	18185
3/23/2016	10:40 AM	24.21	24.24	24.18	24.24	62929
3/23/2016	10:41 AM	24.14	24.22	24.13	24.2	64871
3/23/2016	10:42 AM	24.1201	24.15	24.12	24.1376	86450
3/23/2016	10:43 AM	24.16	24.17	24.1126	24.12	54878
3/23/2016	10:44 AM	24.2599	24.2599	24.12	24.15	102699
3/23/2016	10:45 AM	24.2	24.27	24.185	24.2501	56226
3/23/2016	10:46 AM	24.22	24.22	24.1863	24.19	14961
3/23/2016	10:47 AM	24.2801	24.3	24.2301	24.2438	51405
3/23/2016	10:48 AM	24.31	24.34	24.2888	24.29	43666
3/23/2016	10:49 AM	24.31	24.31	24.27	24.31	19124
3/23/2016	10:50 AM	24.33	24.33	24.28	24.3	25355
3/23/2016	10:51 AM	24.28	24.3374	24.27	24.3374	12090
3/23/2016	10:52 AM	24.27	24.3	24.2675	24.27	21253
3/23/2016	10:53 AM	24.27	24.27	24.24	24.27	32493
3/23/2016	10:54 AM	24.2237	24.28	24.22	24.27	24694
3/23/2016	10:55 AM	24.25	24.26	24.22	24.23	36141
3/23/2016	10:56 AM	24.275	24.28	24.24	24.25	28751
3/23/2016	10:57 AM	24.225	24.28	24.22	24.28	45914
3/23/2016	10:58 AM	24.19	24.24	24.19	24.23	68670
3/23/2016	10:59 AM	24.23	24.23	24.18	24.19	68806
3/23/2016	11:00 AM	24.21	24.26	24.21	24.23	15530
3/23/2016	11:01 AM	24.1499	24.2	24.1499	24.2	74367
3/23/2016	11:02 AM	24.15	24.16	24.13	24.16	40917
3/23/2016	11:03 AM	24.12	24.16	24.12	24.15	36261
3/23/2016	11:04 AM	24.21	24.215	24.1299	24.1299	76578
3/23/2016	11:05 AM	24.16	24.21	24.15	24.21	30641
3/23/2016	11:06 AM	24.2	24.2	24.14	24.16	58590
3/23/2016	11:07 AM	24.21	24.22	24.1601	24.2	40833
3/23/2016	11:08 AM	24.24	24.24	24.19	24.2124	50499
3/23/2016	11:09 AM	24.2901	24.2985	24.24	24.24	56776
3/23/2016	11:10 AM	24.31	24.32	24.29	24.2901	31146
3/23/2016	11:11 AM	24.2825	24.34	24.25	24.31	58224
3/23/2016	11:12 AM	24.29	24.3	24.25	24.28	26648
3/23/2016	11:13 AM	24.31	24.31	24.27	24.29	21126
3/23/2016	11:14 AM	24.248	24.31	24.23	24.31	34922
3/23/2016	11:15 AM	24.23	24.28	24.22	24.25	21218
3/23/2016	11:16 AM	24.23	24.24	24.22	24.23	15800
3/23/2016	11:17 AM	24.24	24.27	24.23	24.23	27650
3/23/2016	11:18 AM	24.2	24.25	24.2	24.24	13635
3/23/2016	11:19 AM	24.19	24.21	24.17	24.19	37298
3/23/2016	11:20 AM	24.13	24.2	24.12	24.2	51864
3/23/2016	11:21 AM	24.14	24.17	24.12	24.1249	38019
3/23/2016	11:22 AM	24.16	24.1663	24.12	24.14	31532
3/23/2016	11:23 AM	24.16	24.18	24.15	24.15	13037
3/23/2016	11:24 AM	24.17	24.17	24.14	24.17	9400
3/23/2016	11:25 AM	24.1201	24.17	24.12	24.17	22976
3/23/2016	11:26 AM	24.16	24.16	24.13	24.13	7922
3/23/2016	11:27 AM	24.18	24.2	24.16	24.1618	29227
3/23/2016	11:28 AM	24.2	24.21	24.18	24.18	21012
3/23/2016	11:29 AM	24.14	24.21	24.14	24.2075	25750
3/23/2016	11:30 AM	24.14	24.18	24.13	24.13	16829
3/23/2016	11:31 AM	24.16	24.16	24.12	24.15	14963
3/23/2016	11:32 AM	24.06	24.14	24.04	24.14	132622
3/23/2016	11:33 AM	24.05	24.07	24.05	24.06	18545
3/23/2016	11:34 AM	24.0487	24.07	24	24.05	277301
3/23/2016	11:35 AM	24.022	24.0511	24.02	24.05	63366
3/23/2016	11:36 AM	23.99	24.0277	23.97	24.0277	90427
3/23/2016	11:37 AM	24.0599	24.0701	23.97	23.99	98844
3/23/2016	11:38 AM	24.03	24.05	24.02	24.04	17007
3/23/2016	11:39 AM	24	24.02	23.98	24.01	25594
3/23/2016	11:40 AM	23.99	24	23.985	23.9889	10500
3/23/2016	11:41 AM	23.9889	23.99	23.94	23.9891	56578
3/23/2016	11:42 AM	24.02	24.02	23.97	23.99	22030
3/23/2016	11:43 AM	24	24.05	24	24.0101	85646
3/23/2016	11:44 AM	23.9464	24.01	23.9464	23.99	49048
3/23/2016	11:45 AM	23.96	23.9662	23.9301	23.9476	67284
3/23/2016	11:46 AM	23.924	23.95	23.91	23.945	81493
3/23/2016	11:47 AM	23.9099	23.9325	23.88	23.9235	53412
3/23/2016	11:48 AM	23.89	23.91	23.86	23.91	65688
3/23/2016	11:49 AM	23.88	23.88	23.8599	23.88	33597
3/23/2016	11:50 AM	23.9	23.9199	23.882	23.882	36096
3/23/2016	11:51 AM	23.8901	23.9	23.86	23.89	31994
3/23/2016	11:52 AM	23.86	23.9	23.86	23.89	19912
3/23/2016	11:53 AM	23.87	23.88	23.83	23.86	53721
3/23/2016	11:54 AM	23.8701	23.88	23.87	23.8738	22381
3/23/2016	11:55 AM	23.9301	23.95	23.8799	23.88	79771
3/23/2016	11:56 AM	23.9901	24	23.931	23.931	52284
3/23/2016	11:57 AM	23.97	24.01	23.96	23.9999	44160
3/23/2016	11:58 AM	23.98	23.9901	23.97	23.98	22400
3/23/2016	11:59 AM	23.98	23.99	23.95	23.989	19740
3/23/2016	12:00 PM	24.02	24.02	23.97	23.98	22300
3/23/2016	12:01 PM	24.01	24.03	23.99	24	23817
3/23/2016	12:02 PM	24.03	24.03	24.01	24.01	11409
3/23/2016	12:03 PM	24.066	24.07	24.0299	24.03	82992
3/23/2016	12:04 PM	24.09	24.1	24.07	24.07	42445
3/23/2016	12:05 PM	24.0826	24.1	24.07	24.09	19601
3/23/2016	12:06 PM	24.07	24.09	24.06	24.09	18188
3/23/2016	12:07 PM	24.071	24.0875	24.07	24.07	3454
3/23/2016	12:08 PM	24.07	24.1	24.0601	24.08	5220
3/23/2016	12:09 PM	24.04	24.0799	24.035	24.0799	22831
3/23/2016	12:10 PM	24.0199	24.04	24.01	24.04	14020
3/23/2016	12:11 PM	24.08	24.0825	24.02	24.02	17950
3/23/2016	12:12 PM	24.15	24.16	24.04	24.06	42580
3/23/2016	12:13 PM	24.13	24.15	24.12	24.15	25478
3/23/2016	12:14 PM	24.1499	24.1537	24.14	24.14	9817
3/23/2016	12:15 PM	24.15	24.1685	24.14	24.14	13247
3/23/2016	12:16 PM	24.08	24.16	24.08	24.15	26119
3/23/2016	12:17 PM	24.1	24.12	24.09	24.09	17833
3/23/2016	12:18 PM	24.08	24.11	24.07	24.11	8500
3/23/2016	12:19 PM	24.15	24.15	24.08	24.08	14620
3/23/2016	12:20 PM	24.16	24.1672	24.145	24.15	22935
3/23/2016	12:21 PM	24.18	24.2	24.17	24.17	64119
3/23/2016	12:22 PM	24.18	24.1909	24.17	24.1801	26913
3/23/2016	12:23 PM	24.17	24.185	24.12	24.185	34330
3/23/2016	12:24 PM	24.15	24.19	24.15	24.18	53453
3/23/2016	12:25 PM	24.13	24.15	24.09	24.14	70468
3/23/2016	12:26 PM	24.1	24.15	24.1	24.1299	26805
3/23/2016	12:27 PM	24.09	24.11	24.09	24.09	6245
3/23/2016	12:28 PM	24.09	24.09	24.07	24.08	18247
3/23/2016	12:29 PM	24.11	24.11	24.0801	24.1	23798
3/23/2016	12:30 PM	24.18	24.2	24.09	24.0925	29398
3/23/2016	12:31 PM	24.2	24.2	24.14	24.18	33148
3/23/2016	12:32 PM	24.2	24.2101	24.195	24.2	22072
3/23/2016	12:33 PM	24.24	24.27	24.19	24.19	66212
3/23/2016	12:34 PM	24.191	24.2499	24.19	24.24	30756
3/23/2016	12:35 PM	24.17	24.2	24.1699	24.1937	19123
3/23/2016	12:36 PM	24.15	24.17	24.14	24.17	14473
3/23/2016	12:37 PM	24.141	24.15	24.1	24.1389	44892
3/23/2016	12:38 PM	24.14	24.144	24.13	24.144	3100
3/23/2016	12:39 PM	24.16	24.17	24.1499	24.15	16500
3/23/2016	12:40 PM	24.139	24.1761	24.139	24.16	24111
3/23/2016	12:41 PM	24.1103	24.14	24.1	24.14	16476
3/23/2016	12:42 PM	24.15	24.15	24.1263	24.1263	9798
3/23/2016	12:43 PM	24.13	24.15	24.11	24.14	19080
3/23/2016	12:44 PM	24.19	24.1935	24.13	24.14	32800
3/23/2016	12:45 PM	24.19	24.21	24.17	24.19	11000
3/23/2016	12:46 PM	24.15	24.2	24.15	24.2	85169
3/23/2016	12:47 PM	24.2	24.2095	24.15	24.16	41915
3/23/2016	12:48 PM	24.195	24.1999	24.19	24.1999	5525
3/23/2016	12:49 PM	24.21	24.21	24.18	24.2	8521
3/23/2016	12:50 PM	24.21	24.21	24.19	24.2	8254
3/23/2016	12:51 PM	24.1863	24.22	24.18	24.22	15257
3/23/2016	12:52 PM	24.15	24.2	24.1477	24.18	18687
3/23/2016	12:53 PM	24.14	24.15	24.14	24.15	4150
3/23/2016	12:54 PM	24.13	24.134	24.12	24.13	11268
3/23/2016	12:55 PM	24.12	24.16	24.12	24.15	32418
3/23/2016	12:56 PM	24.0622	24.1153	24.0622	24.1153	18017
3/23/2016	12:57 PM	24.05	24.08	24.04	24.07	33892
3/23/2016	12:58 PM	24.06	24.06	24.03	24.04	21226
3/23/2016	12:59 PM	24.09	24.09	24.05	24.0599	40080
3/23/2016	1:00 PM	24.1399	24.1399	24.08	24.09	17264
3/23/2016	1:01 PM	24.07	24.13	24.07	24.13	27148
3/23/2016	1:02 PM	24.1	24.1038	24.08	24.08	15402
3/23/2016	1:03 PM	24.074	24.1	24.07	24.1	11214
3/23/2016	1:04 PM	24.04	24.08	24.04	24.07	30648
3/23/2016	1:05 PM	24.07	24.08	24.05	24.05	9331
3/23/2016	1:06 PM	24.05	24.08	24.05	24.08	5170
3/23/2016	1:07 PM	24.03	24.05	24.03	24.0486	11050
3/23/2016	1:08 PM	24.07	24.07	24.0153	24.02	4690
3/23/2016	1:09 PM	24.064	24.07	24.05	24.07	4870
3/23/2016	1:10 PM	24.08	24.08	24.07	24.08	11372
3/23/2016	1:11 PM	24.0911	24.0911	24.08	24.09	17072
3/23/2016	1:12 PM	24.1492	24.1492	24.095	24.0963	17300
3/23/2016	1:13 PM	24.15	24.15	24.13	24.1485	7999
3/23/2016	1:14 PM	24.19	24.21	24.15	24.1564	40650
3/23/2016	1:15 PM	24.17	24.205	24.16	24.1999	21896
3/23/2016	1:16 PM	24.14	24.18	24.1383	24.17	12039
3/23/2016	1:17 PM	24.16	24.16	24.13	24.15	7000
3/23/2016	1:18 PM	24.16	24.17	24.15	24.15	5108
3/23/2016	1:19 PM	24.15	24.15	24.1385	24.15	16965
3/23/2016	1:20 PM	24.13	24.15	24.12	24.15	10840
3/23/2016	1:21 PM	24.12	24.13	24.11	24.13	25886
3/23/2016	1:22 PM	24.12	24.13	24.1	24.12	13178
3/23/2016	1:23 PM	24.12	24.12	24.09	24.11	12736
3/23/2016	1:24 PM	24.14	24.15	24.12	24.12	8625
3/23/2016	1:25 PM	24.1122	24.15	24.1122	24.15	18200
3/23/2016	1:26 PM	24.09	24.11	24.081	24.1	18910
3/23/2016	1:27 PM	24.0611	24.08	24.04	24.08	16454
3/23/2016	1:28 PM	24.06	24.07	24.06	24.06	3201
3/23/2016	1:29 PM	24.07	24.08	24.0601	24.07	5000
3/23/2016	1:30 PM	24.08	24.08	24.06	24.07	9147
3/23/2016	1:31 PM	24.06	24.0863	24.05	24.0863	9300
3/23/2016	1:32 PM	24.0324	24.06	24.0324	24.06	19395
3/23/2016	1:33 PM	24.02	24.04	24.015	24.0301	12424
3/23/2016	1:34 PM	24.02	24.03	24.01	24.02	13300
3/23/2016	1:35 PM	23.99	24.02	23.9728	24.01	33608
3/23/2016	1:36 PM	24	24.01	23.99	23.99	5000
3/23/2016	1:37 PM	24	24.01	23.9963	24	30550
3/23/2016	1:38 PM	23.96	24.0095	23.95	24	55995
3/23/2016	1:39 PM	23.97	23.97	23.94	23.96	28000
3/23/2016	1:40 PM	23.98	23.98	23.97	23.97	6800
3/23/2016	1:41 PM	23.95	23.9738	23.95	23.9738	8780
3/23/2016	1:42 PM	23.95	23.96	23.94	23.96	7844
3/23/2016	1:43 PM	23.97	23.97	23.94	23.95	8600
3/23/2016	1:44 PM	23.97	23.98	23.9689	23.98	4900
3/23/2016	1:45 PM	23.97	23.98	23.97	23.97	12600
3/23/2016	1:46 PM	24.01	24.01	23.97	23.97	15409
3/23/2016	1:47 PM	23.98	24.01	23.98	24.01	10986
3/23/2016	1:48 PM	23.96	23.99	23.96	23.98	6707
3/23/2016	1:49 PM	23.9399	23.97	23.9399	23.97	16522
3/23/2016	1:50 PM	23.96	23.97	23.94	23.94	11107
3/23/2016	1:51 PM	23.97	23.98	23.95	23.96	3347
3/23/2016	1:52 PM	23.99	23.99	23.98	23.98	3290
3/23/2016	1:53 PM	23.99	24	23.9725	23.9901	15640
3/23/2016	1:54 PM	24.0099	24.0099	23.98	23.9899	6421
3/23/2016	1:55 PM	23.99	24.01	23.99	24	3425
3/23/2016	1:56 PM	24	24.01	23.99	23.99	11300
3/23/2016	1:57 PM	23.99	24	23.98	23.99	9466
3/23/2016	1:58 PM	24	24	23.98	23.99	6739
3/23/2016	1:59 PM	24	24	23.99	24	19210
3/23/2016	2:00 PM	24	24	24	24	1700
3/23/2016	2:01 PM	23.98	23.99	23.971	23.99	7901
3/23/2016	2:02 PM	24.0037	24.01	23.99	23.99	4703
3/23/2016	2:03 PM	24.08	24.08	24.01	24.01	91739
3/23/2016	2:04 PM	24.12	24.12	24.07	24.07	52893
3/23/2016	2:05 PM	24.07	24.13	24.06	24.12	18947
3/23/2016	2:06 PM	24.07	24.0762	24.06	24.0762	9377
3/23/2016	2:07 PM	24.0549	24.07	24.0549	24.06	29354
3/23/2016	2:08 PM	24.06	24.07	24.05	24.06	43984
3/23/2016	2:09 PM	24.11	24.1125	24.0699	24.07	22191
3/23/2016	2:10 PM	24.09	24.12	24.08	24.11	18619
3/23/2016	2:11 PM	24.09	24.1	24.06	24.09	13098
3/23/2016	2:12 PM	24.11	24.11	24.09	24.1	34100
3/23/2016	2:13 PM	24.12	24.14	24.08	24.1	27430
3/23/2016	2:14 PM	24.09	24.1276	24.08	24.1276	24000
3/23/2016	2:15 PM	24.06	24.09	24.06	24.08	25587
3/23/2016	2:16 PM	24.15	24.15	24.06	24.06	11698
3/23/2016	2:17 PM	24.161	24.161	24.14	24.15	28412
3/23/2016	2:18 PM	24.191	24.2	24.17	24.17	47509
3/23/2016	2:19 PM	24.157	24.2	24.157	24.19	69673
3/23/2016	2:20 PM	24.14	24.17	24.14	24.1592	32406
3/23/2016	2:21 PM	24.15	24.16	24.13	24.15	7710
3/23/2016	2:22 PM	24.12	24.17	24.12	24.15	25711
3/23/2016	2:23 PM	24.09	24.115	24.08	24.11	13140
3/23/2016	2:24 PM	24.12	24.12	24.08	24.09	5967
3/23/2016	2:25 PM	24.09	24.11	24.08	24.11	2600
3/23/2016	2:26 PM	24.0538	24.09	24.05	24.0899	47639
3/23/2016	2:27 PM	23.95	24.05	23.95	24.05	36379
3/23/2016	2:28 PM	23.94	23.97	23.94	23.95	70027
3/23/2016	2:29 PM	23.942	23.95	23.91	23.9493	48787
3/23/2016	2:30 PM	23.95	23.9538	23.9362	23.95	19820
3/23/2016	2:31 PM	24.0188	24.02	23.94	23.94	30839
3/23/2016	2:32 PM	24.0339	24.04	24.01	24.02	15859
3/23/2016	2:33 PM	24.02	24.03	24	24.03	13100
3/23/2016	2:34 PM	24.03	24.03	24	24	7042
3/23/2016	2:35 PM	24.01	24.04	24.01	24.02	10957
3/23/2016	2:36 PM	24.05	24.061	24.01	24.01	32828
3/23/2016	2:37 PM	24.06	24.08	24.05	24.06	24750
3/23/2016	2:38 PM	24.03	24.062	24.03	24.06	19470
3/23/2016	2:39 PM	23.96	24.04	23.9599	24.04	25900
3/23/2016	2:40 PM	23.93	23.97	23.92	23.95	27700
3/23/2016	2:41 PM	23.9399	23.94	23.9103	23.93	37292
3/23/2016	2:42 PM	23.95	23.96	23.925	23.925	22934
3/23/2016	2:43 PM	23.94	23.97	23.93	23.95	34492
3/23/2016	2:44 PM	23.96	23.97	23.9286	23.93	25231
3/23/2016	2:45 PM	23.96	23.9638	23.94	23.96	9050
3/23/2016	2:46 PM	23.96	23.9799	23.94	23.95	10120
3/23/2016	2:47 PM	23.95	23.99	23.95	23.9699	20481
3/23/2016	2:48 PM	23.95	23.9655	23.94	23.95	19975
3/23/2016	2:49 PM	23.8735	23.95	23.87	23.95	83224
3/23/2016	2:50 PM	23.8622	23.88	23.84	23.87	44755
3/23/2016	2:51 PM	23.85	23.88	23.84	23.85	101448
3/23/2016	2:52 PM	23.789	23.85	23.78	23.84	146934
3/23/2016	2:53 PM	23.77	23.8	23.75	23.78	82994
3/23/2016	2:54 PM	23.73	23.77	23.73	23.77	106994
3/23/2016	2:55 PM	23.7052	23.75	23.695	23.74	110142
3/23/2016	2:56 PM	23.72	23.73	23.71	23.71	26474
3/23/2016	2:57 PM	23.73	23.73	23.71	23.7192	22919
3/23/2016	2:58 PM	23.71	23.7285	23.71	23.7285	23505
3/23/2016	2:59 PM	23.72	23.73	23.71	23.71	10285
3/23/2016	3:00 PM	23.73	23.74	23.71	23.73	22194
3/23/2016	3:01 PM	23.79	23.79	23.73	23.73	49459
3/23/2016	3:02 PM	23.78	23.8	23.77	23.79	45170
3/23/2016	3:03 PM	23.73	23.8	23.72	23.8	37935
3/23/2016	3:04 PM	23.67	23.74	23.66	23.73	52798
3/23/2016	3:05 PM	23.659	23.6861	23.6568	23.6699	29912
3/23/2016	3:06 PM	23.6539	23.66	23.64	23.66	58185
3/23/2016	3:07 PM	23.67	23.68	23.65	23.66	15657
3/23/2016	3:08 PM	23.72	23.73	23.66	23.67	35392
3/23/2016	3:09 PM	23.72	23.73	23.71	23.73	33090
3/23/2016	3:10 PM	23.65	23.73	23.65	23.7299	126965
3/23/2016	3:11 PM	23.65	23.68	23.64	23.65	36482
3/23/2016	3:12 PM	23.64	23.66	23.63	23.65	57853
3/23/2016	3:13 PM	23.65	23.66	23.63	23.64	13737
3/23/2016	3:14 PM	23.715	23.72	23.66	23.66	102230
3/23/2016	3:15 PM	23.69	23.72	23.684	23.72	46369
3/23/2016	3:16 PM	23.64	23.6811	23.64	23.6811	52650
3/23/2016	3:17 PM	23.65	23.65	23.63	23.64	79827
3/23/2016	3:18 PM	23.65	23.6639	23.64	23.6599	40542
3/23/2016	3:19 PM	23.64	23.65	23.62	23.65	36529
3/23/2016	3:20 PM	23.65	23.66	23.63	23.64	37285
3/23/2016	3:21 PM	23.65	23.6532	23.63	23.64	19359
3/23/2016	3:22 PM	23.67	23.67	23.63	23.64	28687
3/23/2016	3:23 PM	23.66	23.67	23.659	23.67	22286
3/23/2016	3:24 PM	23.64	23.67	23.63	23.67	6742
3/23/2016	3:25 PM	23.57	23.64	23.57	23.64	100512
3/23/2016	3:26 PM	23.563	23.579	23.54	23.56	71659
3/23/2016	3:27 PM	23.5	23.56	23.4537	23.56	227192
3/23/2016	3:28 PM	23.52	23.53	23.49	23.509	57471
3/23/2016	3:29 PM	23.58	23.6	23.52	23.53	66666
3/23/2016	3:30 PM	23.58	23.5811	23.56	23.565	32449
3/23/2016	3:31 PM	23.5899	23.62	23.5801	23.59	62512
3/23/2016	3:32 PM	23.58	23.5899	23.56	23.585	14040
3/23/2016	3:33 PM	23.58	23.599	23.58	23.58	21400
3/23/2016	3:34 PM	23.67	23.67	23.59	23.6	32730
3/23/2016	3:35 PM	23.68	23.6899	23.6489	23.68	41929
3/23/2016	3:36 PM	23.66	23.69	23.66	23.68	53930
3/23/2016	3:37 PM	23.72	23.72	23.67	23.67	24927
3/23/2016	3:38 PM	23.78	23.79	23.71	23.72	84900
3/23/2016	3:39 PM	23.74	23.77	23.74	23.77	115277
3/23/2016	3:40 PM	23.7	23.73	23.685	23.73	62432
3/23/2016	3:41 PM	23.67	23.7	23.66	23.7	18700
3/23/2016	3:42 PM	23.6936	23.6936	23.66	23.66	14742
3/23/2016	3:43 PM	23.7139	23.72	23.68	23.69	10600
3/23/2016	3:44 PM	23.71	23.72	23.7	23.71	66374
3/23/2016	3:45 PM	23.64	23.7	23.6301	23.7	39733
3/23/2016	3:46 PM	23.62	23.65	23.62	23.63	23932
3/23/2016	3:47 PM	23.59	23.62	23.5624	23.61	65531
3/23/2016	3:48 PM	23.5911	23.63	23.58	23.5899	68923
3/23/2016	3:49 PM	23.581	23.6	23.57	23.5975	42563
3/23/2016	3:50 PM	23.61	23.67	23.57	23.58	99683
3/23/2016	3:51 PM	23.65	23.66	23.59	23.6	59750
3/23/2016	3:52 PM	23.69	23.695	23.65	23.65	61514
3/23/2016	3:53 PM	23.7301	23.74	23.69	23.7	123174
3/23/2016	3:54 PM	23.68	23.74	23.66	23.74	71405
3/23/2016	3:55 PM	23.69	23.7	23.675	23.675	16770
3/23/2016	3:56 PM	23.74	23.76	23.7	23.7	83977
3/23/2016	3:57 PM	23.7	23.745	23.69	23.74	81604
3/23/2016	3:58 PM	23.68	23.72	23.65	23.71	79886
3/23/2016	3:59 PM	23.66	23.69	23.63	23.685	58486
3/23/2016	4:00 PM	23.59	23.7	23.59	23.66	205206
3/24/2016	9:31 AM	22.74	22.79	22.72	22.77	282119
3/24/2016	9:32 AM	22.68	22.74	22.65	22.74	180383
3/24/2016	9:33 AM	22.6	22.68	22.59	22.68	239210
3/24/2016	9:34 AM	22.65	22.65	22.59	22.6	134543
3/24/2016	9:35 AM	22.64	22.65	22.6	22.64	92413
3/24/2016	9:36 AM	22.6961	22.71	22.61	22.6301	108575
3/24/2016	9:37 AM	22.74	22.77	22.69	22.707	174355
3/24/2016	9:38 AM	22.8	22.809	22.73	22.73	89669
3/24/2016	9:39 AM	22.82	22.8339	22.78	22.8	116570
3/24/2016	9:40 AM	22.84	22.86	22.79	22.82	105695
3/24/2016	9:41 AM	22.87	22.88	22.82	22.84	69621
3/24/2016	9:42 AM	22.905	22.91	22.85	22.86	117340
3/24/2016	9:43 AM	22.95	22.97	22.91	22.91	102057
3/24/2016	9:44 AM	22.8699	22.97	22.85	22.94	76881
3/24/2016	9:45 AM	22.775	22.87	22.775	22.87	84985
3/24/2016	9:46 AM	22.79	22.83	22.75	22.78	109847
3/24/2016	9:47 AM	22.75	22.8	22.74	22.8	50948
3/24/2016	9:48 AM	22.76	22.783	22.73	22.7401	84382
3/24/2016	9:49 AM	22.71	22.77	22.71	22.77	63608
3/24/2016	9:50 AM	22.73	22.76	22.7	22.7	51910
3/24/2016	9:51 AM	22.83	22.84	22.709	22.71	141061
3/24/2016	9:52 AM	22.86	22.87	22.82	22.83	90540
3/24/2016	9:53 AM	22.8801	22.89	22.84	22.87	41825
3/24/2016	9:54 AM	22.88	22.91	22.855	22.88	36483
3/24/2016	9:55 AM	22.9398	22.9398	22.86	22.88	57132
3/24/2016	9:56 AM	22.87	22.94	22.86	22.94	63389
3/24/2016	9:57 AM	22.9085	22.92	22.85	22.86	71804
3/24/2016	9:58 AM	22.91	22.93	22.9	22.92	51786
3/24/2016	9:59 AM	22.92	22.93	22.9	22.91	18984
3/24/2016	10:00 AM	22.96	22.97	22.91	22.92	46333
3/24/2016	10:01 AM	22.95	22.9799	22.93	22.9599	105849
3/24/2016	10:02 AM	22.94	22.95	22.92	22.95	58004
3/24/2016	10:03 AM	22.93	22.95	22.92	22.95	36071
3/24/2016	10:04 AM	22.89	22.94	22.88	22.94	16142
3/24/2016	10:05 AM	22.85	22.88	22.83	22.88	54872
3/24/2016	10:06 AM	22.87	22.89	22.8538	22.8538	19655
3/24/2016	10:07 AM	22.8716	22.92	22.8708	22.88	28232
3/24/2016	10:08 AM	22.93	22.94	22.87	22.88	26571
3/24/2016	10:09 AM	22.88	22.9351	22.87	22.9351	57230
3/24/2016	10:10 AM	22.87	22.885	22.85	22.87	15731
3/24/2016	10:11 AM	22.8289	22.8701	22.8	22.8701	49815
3/24/2016	10:12 AM	22.8	22.8389	22.77	22.83	48657
3/24/2016	10:13 AM	22.83	22.85	22.8	22.8	16329
3/24/2016	10:14 AM	22.86	22.88	22.8385	22.84	31067
3/24/2016	10:15 AM	22.81	22.8662	22.8099	22.86	46236
3/24/2016	10:16 AM	22.824	22.8399	22.79	22.81	21000
3/24/2016	10:17 AM	22.89	22.91	22.83	22.83	130252
3/24/2016	10:18 AM	22.9	22.92	22.89	22.9	35996
3/24/2016	10:19 AM	22.8899	22.9	22.85	22.9	30771
3/24/2016	10:20 AM	22.8391	22.8799	22.815	22.87	17302
3/24/2016	10:21 AM	22.87	22.88	22.84	22.84	13353
3/24/2016	10:22 AM	22.88	22.8839	22.86	22.87	16645
3/24/2016	10:23 AM	22.92	22.9412	22.87	22.87	72251
3/24/2016	10:24 AM	22.9	22.9376	22.8986	22.93	21530
3/24/2016	10:25 AM	22.88	22.9041	22.88	22.9	23092
3/24/2016	10:26 AM	22.85	22.87	22.84	22.87	17138
3/24/2016	10:27 AM	22.874	22.8899	22.8509	22.8538	30691
3/24/2016	10:28 AM	22.82	22.87	22.81	22.87	9850
3/24/2016	10:29 AM	22.841	22.841	22.7901	22.8	32974
3/24/2016	10:30 AM	22.81	22.86	22.805	22.84	12208
3/24/2016	10:31 AM	22.9	22.9	22.79	22.8	30514
3/24/2016	10:32 AM	22.91	22.93	22.87	22.896	16062
3/24/2016	10:33 AM	22.89	22.919	22.87	22.91	97811
3/24/2016	10:34 AM	22.9	22.921	22.88	22.88	52452
3/24/2016	10:35 AM	22.94	22.94	22.9	22.91	38365
3/24/2016	10:36 AM	22.9499	22.9899	22.94	22.94	89845
3/24/2016	10:37 AM	22.99	22.99	22.94	22.9499	71156
3/24/2016	10:38 AM	22.95	22.98	22.921	22.98	47403
3/24/2016	10:39 AM	22.99	22.9901	22.94	22.96	48320
3/24/2016	10:40 AM	23.02	23.04	22.9901	23	37358
3/24/2016	10:41 AM	23.02	23.0376	23.005	23.0376	47555
3/24/2016	10:42 AM	23.05	23.06	23.02	23.02	169145
3/24/2016	10:43 AM	23.0801	23.1	23.0599	23.0599	83079
3/24/2016	10:44 AM	23.12	23.13	23.09	23.09	166279
3/24/2016	10:45 AM	23.07	23.12	23.05	23.12	62403
3/24/2016	10:46 AM	23.084	23.1	23.07	23.08	47920
3/24/2016	10:47 AM	23.1	23.11	23.088	23.0899	14022
3/24/2016	10:48 AM	23.12	23.1299	23.11	23.115	30600
3/24/2016	10:49 AM	23.1	23.121	23.1	23.1201	26300
3/24/2016	10:50 AM	23.1299	23.1299	23.1	23.11	37203
3/24/2016	10:51 AM	23.2	23.2	23.11	23.12	65216
3/24/2016	10:52 AM	23.2	23.2263	23.17	23.2	61418
3/24/2016	10:53 AM	23.24	23.25	23.2	23.21	37298
3/24/2016	10:54 AM	23.22	23.25	23.21	23.24	44558
3/24/2016	10:55 AM	23.2	23.27	23.18	23.23	79291
3/24/2016	10:56 AM	23.2	23.22	23.19	23.21	62457
3/24/2016	10:57 AM	23.16	23.2065	23.14	23.2	13880
3/24/2016	10:58 AM	23.18	23.18	23.165	23.165	12880
3/24/2016	10:59 AM	23.21	23.21	23.18	23.18	29614
3/24/2016	11:00 AM	23.22	23.25	23.2089	23.22	17969
3/24/2016	11:01 AM	23.3	23.3	23.23	23.23	71556
3/24/2016	11:02 AM	23.28	23.33	23.28	23.3	30110
3/24/2016	11:03 AM	23.28	23.3	23.25	23.29	75113
3/24/2016	11:04 AM	23.27	23.3	23.27	23.28	20747
3/24/2016	11:05 AM	23.28	23.29	23.25	23.28	21998
3/24/2016	11:06 AM	23.31	23.31	23.27	23.28	53848
3/24/2016	11:07 AM	23.28	23.3108	23.27	23.31	17296
3/24/2016	11:08 AM	23.3	23.3	23.28	23.28	11250
3/24/2016	11:09 AM	23.3	23.32	23.3	23.31	29150
3/24/2016	11:10 AM	23.32	23.33	23.3	23.3	36455
3/24/2016	11:11 AM	23.35	23.37	23.32	23.33	111202
3/24/2016	11:12 AM	23.34	23.37	23.33	23.365	65199
3/24/2016	11:13 AM	23.31	23.35	23.31	23.35	70462
3/24/2016	11:14 AM	23.2643	23.31	23.2643	23.31	25413
3/24/2016	11:15 AM	23.24	23.28	23.24	23.265	47550
3/24/2016	11:16 AM	23.22	23.24	23.21	23.2394	55537
3/24/2016	11:17 AM	23.18	23.22	23.17	23.22	25351
3/24/2016	11:18 AM	23.18	23.2	23.17	23.17	26485
3/24/2016	11:19 AM	23.17	23.19	23.14	23.1797	65230
3/24/2016	11:20 AM	23.21	23.21	23.18	23.18	32511
3/24/2016	11:21 AM	23.17	23.21	23.17	23.21	27488
3/24/2016	11:22 AM	23.1976	23.2	23.1701	23.18	34050
3/24/2016	11:23 AM	23.1201	23.19	23.1201	23.19	40322
3/24/2016	11:24 AM	23.11	23.14	23.1	23.1237	25753
3/24/2016	11:25 AM	23.12	23.13	23.11	23.1118	4683
3/24/2016	11:26 AM	23.09	23.12	23.08	23.12	82828
3/24/2016	11:27 AM	23.0999	23.11	23.06	23.0899	43581
3/24/2016	11:28 AM	23.09	23.11	23.09	23.1	23920
3/24/2016	11:29 AM	23.12	23.12	23.0899	23.0899	23000
3/24/2016	11:30 AM	23.0865	23.13	23.08	23.13	83158
3/24/2016	11:31 AM	23.1025	23.1199	23.08	23.09	81574
3/24/2016	11:32 AM	23.13	23.13	23.09	23.1016	28735
3/24/2016	11:33 AM	23.13	23.1411	23.12	23.13	22218
3/24/2016	11:34 AM	23.1	23.13	23.07	23.13	31904
3/24/2016	11:35 AM	23.12	23.12	23.1	23.1	14928
3/24/2016	11:36 AM	23.1257	23.13	23.1061	23.11	23950
3/24/2016	11:37 AM	23.12	23.14	23.11	23.13	35660
3/24/2016	11:38 AM	23.0788	23.12	23.07	23.12	25340
3/24/2016	11:39 AM	23.06	23.08	23.04	23.07	19052
3/24/2016	11:40 AM	23.07	23.0783	23.041	23.041	8100
3/24/2016	11:41 AM	23.04	23.08	23.035	23.05	30632
3/24/2016	11:42 AM	23.05	23.07	23.04	23.04	18330
3/24/2016	11:43 AM	23.01	23.05	23.01	23.05	28166
3/24/2016	11:44 AM	23.07	23.07	23.01	23.01	22800
3/24/2016	11:45 AM	23.0837	23.09	23.06	23.07	23402
3/24/2016	11:46 AM	23.04	23.08	23.0364	23.08	49235
3/24/2016	11:47 AM	23.03	23.04	22.98	23.04	99898
3/24/2016	11:48 AM	23.01	23.03	23.01	23.02	17567
3/24/2016	11:49 AM	23.03	23.04	23	23.01	24382
3/24/2016	11:50 AM	23.03	23.0376	23	23.03	89150
3/24/2016	11:51 AM	23	23.03	23	23.03	33200
3/24/2016	11:52 AM	22.984	23.02	22.984	23	21450
3/24/2016	11:53 AM	22.96	22.9899	22.95	22.98	55000
3/24/2016	11:54 AM	22.9985	23.02	22.97	22.97	93981
3/24/2016	11:55 AM	22.96	23	22.96	22.99	39624
3/24/2016	11:56 AM	22.97	22.97	22.955	22.97	11373
3/24/2016	11:57 AM	22.979	22.9799	22.94	22.96	62411
3/24/2016	11:58 AM	22.97	22.98	22.97	22.98	15700
3/24/2016	11:59 AM	22.96	22.96	22.92	22.96	30540
3/24/2016	12:00 PM	22.97	23.0069	22.93	22.96	63363
3/24/2016	12:01 PM	23.0401	23.05	22.96	22.98	141067
3/24/2016	12:02 PM	23.04	23.05	23.02	23.04	29700
3/24/2016	12:03 PM	23.06	23.06	23.04	23.05	48766
3/24/2016	12:04 PM	23.07	23.08	23.06	23.06	56686
3/24/2016	12:05 PM	23.07	23.09	23.0501	23.08	25699
3/24/2016	12:06 PM	23.08	23.1	23.07	23.07	44460
3/24/2016	12:07 PM	23.1282	23.13	23.07	23.07	97548
3/24/2016	12:08 PM	23.18	23.19	23.13	23.13	156954
3/24/2016	12:09 PM	23.23	23.23	23.19	23.19	72108
3/24/2016	12:10 PM	23.21	23.24	23.2	23.23	49900
3/24/2016	12:11 PM	23.21	23.22	23.19	23.201	57809
3/24/2016	12:12 PM	23.1757	23.21	23.16	23.1986	14521
3/24/2016	12:13 PM	23.14	23.19	23.135	23.18	25050
3/24/2016	12:14 PM	23.14	23.1699	23.13	23.135	50365
3/24/2016	12:15 PM	23.12	23.1499	23.09	23.13	40500
3/24/2016	12:16 PM	23.1	23.12	23.1	23.11	4300
3/24/2016	12:17 PM	23.06	23.1	23.06	23.1	35788
3/24/2016	12:18 PM	23.06	23.07	23.05	23.07	27500
3/24/2016	12:19 PM	23.02	23.06	23.01	23.055	30795
3/24/2016	12:20 PM	22.95	23.03	22.95	23.03	45319
3/24/2016	12:21 PM	22.9	22.96	22.9	22.9511	321503
3/24/2016	12:22 PM	22.89	22.93	22.885	22.9	110907
3/24/2016	12:23 PM	22.95	22.96	22.9	22.9	41053
3/24/2016	12:24 PM	22.93	22.95	22.92	22.95	18100
3/24/2016	12:25 PM	22.87	22.93	22.87	22.93	24755
3/24/2016	12:26 PM	22.8101	22.89	22.8101	22.8799	94257
3/24/2016	12:27 PM	22.8825	22.885	22.8	22.81	62609
3/24/2016	12:28 PM	22.89	22.9	22.87	22.889	28536
3/24/2016	12:29 PM	22.955	22.9682	22.9	22.9	37914
3/24/2016	12:30 PM	22.978	22.9866	22.95	22.95	18243
3/24/2016	12:31 PM	22.97	22.98	22.95	22.97	38544
3/24/2016	12:32 PM	22.98	23.01	22.97	22.98	43022
3/24/2016	12:33 PM	22.9201	22.99	22.92	22.98	56496
3/24/2016	12:34 PM	22.93	22.9363	22.9	22.93	28033
3/24/2016	12:35 PM	22.86	22.93	22.86	22.93	62517
3/24/2016	12:36 PM	22.85	22.86	22.81	22.86	49034
3/24/2016	12:37 PM	22.87	22.88	22.85	22.85	37770
3/24/2016	12:38 PM	22.86	22.88	22.86	22.87	18878
3/24/2016	12:39 PM	22.86	22.87	22.85	22.86	14150
3/24/2016	12:40 PM	22.81	22.866	22.8	22.8599	39571
3/24/2016	12:41 PM	22.82	22.82	22.78	22.8	54871
3/24/2016	12:42 PM	22.8	22.8201	22.79	22.8201	48384
3/24/2016	12:43 PM	22.83	22.83	22.75	22.8	104196
3/24/2016	12:44 PM	22.81	22.8385	22.8	22.8301	56490
3/24/2016	12:45 PM	22.85	22.85	22.82	22.82	8628
3/24/2016	12:46 PM	22.88	22.88	22.84	22.8426	34600
3/24/2016	12:47 PM	22.884	22.9	22.87	22.88	37499
3/24/2016	12:48 PM	22.89	22.89	22.87	22.88	31900
3/24/2016	12:49 PM	22.8574	22.88	22.841	22.88	24771
3/24/2016	12:50 PM	22.85	22.86	22.84	22.84	17852
3/24/2016	12:51 PM	22.87	22.875	22.8499	22.8499	25900
3/24/2016	12:52 PM	22.92	22.9291	22.87	22.87	32751
3/24/2016	12:53 PM	22.9	22.92	22.9	22.91	15300
3/24/2016	12:54 PM	22.93	22.94	22.9	22.9	54789
3/24/2016	12:55 PM	22.92	22.93	22.92	22.9211	36716
3/24/2016	12:56 PM	22.921	22.9235	22.91	22.92	26600
3/24/2016	12:57 PM	22.93	22.96	22.92	22.92	47956
3/24/2016	12:58 PM	22.9428	22.95	22.92	22.93	17884
3/24/2016	12:59 PM	22.8888	22.9499	22.88	22.9499	26866
3/24/2016	1:00 PM	22.89	22.89	22.88	22.8899	8100
3/24/2016	1:01 PM	22.93	22.94	22.88	22.89	55719
3/24/2016	1:02 PM	22.9493	22.95	22.93	22.94	46950
3/24/2016	1:03 PM	22.99	23.02	22.95	22.95	34170
3/24/2016	1:04 PM	22.97	22.9918	22.96	22.9918	36299
3/24/2016	1:05 PM	22.99	22.99	22.95	22.9693	5150
3/24/2016	1:06 PM	22.98	23.01	22.98	22.98	42506
3/24/2016	1:07 PM	23.005	23.015	22.99	22.99	36301
3/24/2016	1:08 PM	23.04	23.04	23	23	74368
3/24/2016	1:09 PM	23	23.05	23	23.05	43662
3/24/2016	1:10 PM	22.999	23.02	22.999	23	13207
3/24/2016	1:11 PM	23	23.02	23	23	24555
3/24/2016	1:12 PM	23	23.02	23	23.01	2937
3/24/2016	1:13 PM	23.04	23.04	23.01	23.02	8400
3/24/2016	1:14 PM	23.04	23.055	23.02	23.04	28758
3/24/2016	1:15 PM	22.99	23.04	22.99	23.04	18500
3/24/2016	1:16 PM	22.9905	23	22.98	22.99	32439
3/24/2016	1:17 PM	22.9763	23	22.97	23	29950
3/24/2016	1:18 PM	22.96	22.97	22.95	22.97	48400
3/24/2016	1:19 PM	23.01	23.02	22.96	22.96	31583
3/24/2016	1:20 PM	23.03	23.03	23	23.02	17363
3/24/2016	1:21 PM	22.98	23.02	22.96	23.02	23357
3/24/2016	1:22 PM	22.95	22.99	22.95	22.99	12174
3/24/2016	1:23 PM	22.95	22.9599	22.92	22.95	14266
3/24/2016	1:24 PM	22.95	22.96	22.94	22.95	43749
3/24/2016	1:25 PM	22.98	22.98	22.95	22.96	27695
3/24/2016	1:26 PM	22.99	23	22.971	22.99	4981
3/24/2016	1:27 PM	22.9352	22.99	22.9352	22.99	12800
3/24/2016	1:28 PM	22.91	22.94	22.9	22.93	10220
3/24/2016	1:29 PM	22.95	22.95	22.9	22.9001	8887
3/24/2016	1:30 PM	22.9599	22.97	22.95	22.96	5165
3/24/2016	1:31 PM	22.95	22.97	22.9478	22.95	8600
3/24/2016	1:32 PM	22.92	22.95	22.92	22.95	4635
3/24/2016	1:33 PM	22.89	22.92	22.88	22.92	22600
3/24/2016	1:34 PM	22.9	22.91	22.8937	22.8937	2750
3/24/2016	1:35 PM	22.89	22.9	22.88	22.89	7400
3/24/2016	1:36 PM	22.89	22.91	22.8843	22.885	14000
3/24/2016	1:37 PM	22.9	22.9058	22.851	22.889	23567
3/24/2016	1:38 PM	22.89	22.9	22.88	22.89	6993
3/24/2016	1:39 PM	22.919	22.92	22.89	22.8929	28283
3/24/2016	1:40 PM	22.93	22.93	22.91	22.92	7400
3/24/2016	1:41 PM	22.96	22.9799	22.929	22.929	18950
3/24/2016	1:42 PM	22.98	22.99	22.97	22.97	9850
3/24/2016	1:43 PM	22.981	22.9899	22.96	22.98	31856
3/24/2016	1:44 PM	22.98	22.99	22.97	22.9801	29801
3/24/2016	1:45 PM	22.97	22.98	22.96	22.98	9050
3/24/2016	1:46 PM	22.97	22.97	22.95	22.95	5625
3/24/2016	1:47 PM	22.98	22.98	22.96	22.97	7300
3/24/2016	1:48 PM	22.9999	23.01	22.99	22.99	22014
3/24/2016	1:49 PM	22.9801	22.9999	22.98	22.9999	20578
3/24/2016	1:50 PM	22.99	23	22.99	22.99	6900
3/24/2016	1:51 PM	23	23.0001	22.99	22.99	7455
3/24/2016	1:52 PM	23.03	23.05	23.0072	23.0072	13730
3/24/2016	1:53 PM	23.065	23.07	23.03	23.03	21501
3/24/2016	1:54 PM	23.05	23.0763	23.05	23.06	72568
3/24/2016	1:55 PM	23.02	23.07	23.02	23.05	32840
3/24/2016	1:56 PM	23.015	23.02	23.015	23.02	3610
3/24/2016	1:57 PM	23.05	23.05	23.0148	23.02	29825
3/24/2016	1:58 PM	23.03	23.04	23.0126	23.04	20200
3/24/2016	1:59 PM	23.0199	23.04	23.0152	23.03	19612
3/24/2016	2:00 PM	23.03	23.03	23.01	23.01	17506
3/24/2016	2:01 PM	23.01	23.0428	23.01	23.03	13688
3/24/2016	2:02 PM	23.04	23.04	23.01	23.02	15498
3/24/2016	2:03 PM	22.96	23.04	22.96	23.03	54883
3/24/2016	2:04 PM	22.931	22.96	22.93	22.96	45704
3/24/2016	2:05 PM	22.93	22.935	22.92	22.93	20391
3/24/2016	2:06 PM	22.91	22.94	22.91	22.93	35788
3/24/2016	2:07 PM	22.92	22.9299	22.91	22.91	24400
3/24/2016	2:08 PM	22.92	22.92	22.89	22.91	31719
3/24/2016	2:09 PM	22.93	22.93	22.91	22.92	15190
3/24/2016	2:10 PM	22.94	22.94	22.93	22.93	6000
3/24/2016	2:11 PM	22.94	22.96	22.92	22.94	43076
3/24/2016	2:12 PM	22.96	22.968	22.94	22.94	14702
3/24/2016	2:13 PM	22.9599	22.9799	22.95	22.95	6800
3/24/2016	2:14 PM	22.96	22.98	22.959	22.96	13191
3/24/2016	2:15 PM	22.94	22.9538	22.92	22.95	32883
3/24/2016	2:16 PM	22.94	22.94	22.92	22.94	16592
3/24/2016	2:17 PM	22.974	22.98	22.95	22.95	9108
3/24/2016	2:18 PM	22.96	22.98	22.94	22.975	5230
3/24/2016	2:19 PM	22.9508	22.96	22.94	22.96	30429
3/24/2016	2:20 PM	22.98	22.98	22.95	22.96	13392
3/24/2016	2:21 PM	23.0201	23.0201	22.99	22.99	15620
3/24/2016	2:22 PM	23.05	23.05	23.0101	23.0299	17757
3/24/2016	2:23 PM	23.03	23.05	23.0299	23.05	16300
3/24/2016	2:24 PM	23	23.0392	23	23.035	12700
3/24/2016	2:25 PM	23.02	23.03	23.01	23.01	16325
3/24/2016	2:26 PM	23.02	23.02	22.98	23.01	19220
3/24/2016	2:27 PM	22.9992	23	22.967	23	10709
3/24/2016	2:28 PM	23.04	23.05	22.9999	22.9999	28063
3/24/2016	2:29 PM	23.06	23.06	23.03	23.04	22821
3/24/2016	2:30 PM	23.1	23.1	23.0539	23.06	63225
3/24/2016	2:31 PM	23.07	23.11	23.06	23.1	35913
3/24/2016	2:32 PM	23.07	23.08	23.05	23.07	50490
3/24/2016	2:33 PM	23.08	23.11	23.08	23.08	30736
3/24/2016	2:34 PM	23.07	23.08	23.06	23.0762	7800
3/24/2016	2:35 PM	23.06	23.08	23.06	23.07	6614
3/24/2016	2:36 PM	23.04	23.07	23.03	23.063	24880
3/24/2016	2:37 PM	23.05	23.06	23.03	23.0338	8983
3/24/2016	2:38 PM	23.1299	23.14	23.06	23.06	69456
3/24/2016	2:39 PM	23.21	23.23	23.13	23.13	81111
3/24/2016	2:40 PM	23.22	23.25	23.2	23.2299	29474
3/24/2016	2:41 PM	23.24	23.24	23.2	23.21	14900
3/24/2016	2:42 PM	23.25	23.26	23.24	23.24	24799
3/24/2016	2:43 PM	23.3176	23.33	23.25	23.25	167165
3/24/2016	2:44 PM	23.3076	23.329	23.3	23.32	13619
3/24/2016	2:45 PM	23.3	23.32	23.28	23.31	22749
3/24/2016	2:46 PM	23.33	23.35	23.3099	23.3199	100466
3/24/2016	2:47 PM	23.32	23.33	23.31	23.33	40797
3/24/2016	2:48 PM	23.32	23.37	23.32	23.32	242319
3/24/2016	2:49 PM	23.32	23.35	23.32	23.3201	23502
3/24/2016	2:50 PM	23.32	23.34	23.32	23.32	14858
3/24/2016	2:51 PM	23.33	23.34	23.32	23.32	17536
3/24/2016	2:52 PM	23.39	23.4	23.3289	23.33	60210
3/24/2016	2:53 PM	23.43	23.4399	23.4	23.4	80042
3/24/2016	2:54 PM	23.42	23.4365	23.4	23.435	34889
3/24/2016	2:55 PM	23.3511	23.41	23.3511	23.41	103839
3/24/2016	2:56 PM	23.34	23.35	23.31	23.35	23079
3/24/2016	2:57 PM	23.35	23.37	23.35	23.35	18200
3/24/2016	2:58 PM	23.34	23.35	23.3301	23.35	14714
3/24/2016	2:59 PM	23.2982	23.3438	23.28	23.34	20987
3/24/2016	3:00 PM	23.36	23.36	23.3	23.3	59876
3/24/2016	3:01 PM	23.32	23.36	23.32	23.36	32171
3/24/2016	3:02 PM	23.3	23.33	23.29	23.32	14500
3/24/2016	3:03 PM	23.27	23.3001	23.26	23.3001	53454
3/24/2016	3:04 PM	23.32	23.32	23.2613	23.2613	27284
3/24/2016	3:05 PM	23.32	23.33	23.29	23.33	47204
3/24/2016	3:06 PM	23.33	23.35	23.31	23.31	19683
3/24/2016	3:07 PM	23.315	23.33	23.315	23.33	4894
3/24/2016	3:08 PM	23.27	23.315	23.26	23.315	9336
3/24/2016	3:09 PM	23.302	23.302	23.27	23.27	19819
3/24/2016	3:10 PM	23.285	23.31	23.28	23.31	8593
3/24/2016	3:11 PM	23.32	23.32	23.28	23.28	20800
3/24/2016	3:12 PM	23.4	23.41	23.325	23.33	47719
3/24/2016	3:13 PM	23.41	23.42	23.3959	23.4	21984
3/24/2016	3:14 PM	23.4172	23.4388	23.41	23.4184	35387
3/24/2016	3:15 PM	23.43	23.45	23.42	23.42	25115
3/24/2016	3:16 PM	23.445	23.46	23.44	23.44	116393
3/24/2016	3:17 PM	23.4542	23.46	23.42	23.44	37004
3/24/2016	3:18 PM	23.45	23.45	23.44	23.45	18304
3/24/2016	3:19 PM	23.45	23.453	23.44	23.453	28324
3/24/2016	3:20 PM	23.44	23.4499	23.44	23.445	2345
3/24/2016	3:21 PM	23.48	23.48	23.45	23.45	87874
3/24/2016	3:22 PM	23.459	23.47	23.4303	23.47	20593
3/24/2016	3:23 PM	23.48	23.48	23.45	23.45	3957
3/24/2016	3:24 PM	23.46	23.475	23.4575	23.475	8500
3/24/2016	3:25 PM	23.4701	23.4799	23.4541	23.465	17800
3/24/2016	3:26 PM	23.48	23.485	23.4699	23.475	14968
3/24/2016	3:27 PM	23.52	23.53	23.48	23.48	46560
3/24/2016	3:28 PM	23.585	23.59	23.5299	23.53	150829
3/24/2016	3:29 PM	23.5939	23.6	23.56	23.59	41768
3/24/2016	3:30 PM	23.56	23.6	23.5582	23.59	51125
3/24/2016	3:31 PM	23.52	23.57	23.5	23.57	63562
3/24/2016	3:32 PM	23.52	23.52	23.5	23.51	48294
3/24/2016	3:33 PM	23.52	23.54	23.5	23.52	40156
3/24/2016	3:34 PM	23.53	23.53	23.52	23.5289	10777
3/24/2016	3:35 PM	23.53	23.54	23.51	23.52	37418
3/24/2016	3:36 PM	23.58	23.585	23.54	23.54	42640
3/24/2016	3:37 PM	23.532	23.59	23.52	23.58	46515
3/24/2016	3:38 PM	23.53	23.54	23.52	23.53	21470
3/24/2016	3:39 PM	23.58	23.58	23.53	23.54	33698
3/24/2016	3:40 PM	23.58	23.595	23.57	23.58	37427
3/24/2016	3:41 PM	23.66	23.67	23.57	23.58	86040
3/24/2016	3:42 PM	23.6792	23.69	23.6599	23.6601	62900
3/24/2016	3:43 PM	23.6501	23.69	23.65	23.67	67906
3/24/2016	3:44 PM	23.68	23.68	23.65	23.65	33833
3/24/2016	3:45 PM	23.68	23.69	23.66	23.68	38835
3/24/2016	3:46 PM	23.725	23.73	23.69	23.69	68424
3/24/2016	3:47 PM	23.68	23.74	23.67	23.73	120342
3/24/2016	3:48 PM	23.69	23.72	23.68	23.68	30099
3/24/2016	3:49 PM	23.661	23.71	23.661	23.69	89823
3/24/2016	3:50 PM	23.73	23.75	23.665	23.67	72354
3/24/2016	3:51 PM	23.7041	23.73	23.7041	23.73	40771
3/24/2016	3:52 PM	23.72	23.7272	23.7	23.71	23810
3/24/2016	3:53 PM	23.7	23.72	23.7	23.715	44026
3/24/2016	3:54 PM	23.7	23.7	23.68	23.7	35902
3/24/2016	3:55 PM	23.73	23.74	23.69	23.7	80262
3/24/2016	3:56 PM	23.71	23.7333	23.69	23.73	56648
3/24/2016	3:57 PM	23.69	23.72	23.682	23.72	47118
3/24/2016	3:58 PM	23.7	23.71	23.68	23.69	36158
3/24/2016	3:59 PM	23.73	23.74	23.7	23.7	112843
3/24/2016	4:00 PM	23.69	23.74	23.69	23.73	210865
3/28/2016	9:31 AM	23.94	23.97	23.91	23.97	48572
3/28/2016	9:32 AM	23.9399	23.96	23.91	23.95	54546
3/28/2016	9:33 AM	23.89	23.94	23.87	23.94	41893
3/28/2016	9:34 AM	23.815	23.8699	23.8	23.86	99807
3/28/2016	9:35 AM	23.82	23.83	23.8	23.8199	81173
3/28/2016	9:36 AM	23.69	23.84	23.67	23.81	119836
3/28/2016	9:37 AM	23.64	23.72	23.62	23.6862	68381
3/28/2016	9:38 AM	23.65	23.65	23.6	23.6393	53731
3/28/2016	9:39 AM	23.6161	23.63	23.61	23.63	46284
3/28/2016	9:40 AM	23.6	23.65	23.6	23.63	50384
3/28/2016	9:41 AM	23.61	23.63	23.59	23.6	72279
3/28/2016	9:42 AM	23.59	23.619	23.59	23.602	48519
3/28/2016	9:43 AM	23.6385	23.65	23.59	23.6	89539
3/28/2016	9:44 AM	23.605	23.66	23.6	23.65	60449
3/28/2016	9:45 AM	23.71	23.72	23.59	23.61	175752
3/28/2016	9:46 AM	23.75	23.759	23.7	23.71	109589
3/28/2016	9:47 AM	23.65	23.76	23.62	23.75	160552
3/28/2016	9:48 AM	23.67	23.69	23.62	23.66	56197
3/28/2016	9:49 AM	23.64	23.67	23.62	23.67	45595
3/28/2016	9:50 AM	23.58	23.65	23.56	23.64	51264
3/28/2016	9:51 AM	23.65	23.69	23.57	23.57	71263
3/28/2016	9:52 AM	23.65	23.66	23.62	23.65	53701
3/28/2016	9:53 AM	23.64	23.6501	23.6	23.6501	30386
3/28/2016	9:54 AM	23.61	23.67	23.59	23.64	30732
3/28/2016	9:55 AM	23.68	23.69	23.6	23.61	49963
3/28/2016	9:56 AM	23.64	23.6701	23.6363	23.67	39710
3/28/2016	9:57 AM	23.67	23.685	23.62	23.63	31503
3/28/2016	9:58 AM	23.69	23.69	23.67	23.67	45896
3/28/2016	9:59 AM	23.69	23.7111	23.68	23.7	48320
3/28/2016	10:00 AM	23.76	23.7683	23.6875	23.69	57613
3/28/2016	10:01 AM	23.75	23.8	23.75	23.76	108469
3/28/2016	10:02 AM	23.74	23.77	23.73	23.749	40215
3/28/2016	10:03 AM	23.67	23.74	23.67	23.73	68113
3/28/2016	10:04 AM	23.7	23.7	23.66	23.67	26835
3/28/2016	10:05 AM	23.71	23.76	23.7	23.7	36592
3/28/2016	10:06 AM	23.7	23.73	23.7	23.7003	53113
3/28/2016	10:07 AM	23.71	23.74	23.71	23.71	44907
3/28/2016	10:08 AM	23.72	23.73	23.7072	23.71	16582
3/28/2016	10:09 AM	23.71	23.73	23.65	23.73	229800
3/28/2016	10:10 AM	23.8089	23.82	23.72	23.72	90365
3/28/2016	10:11 AM	23.86	23.88	23.8	23.81	75789
3/28/2016	10:12 AM	23.88	23.9	23.85	23.88	51278
3/28/2016	10:13 AM	23.9121	23.94	23.8879	23.89	91569
3/28/2016	10:14 AM	23.9201	23.939	23.91	23.93	48571
3/28/2016	10:15 AM	23.91	23.93	23.8985	23.925	23202
3/28/2016	10:16 AM	23.89	23.93	23.88	23.93	34480
3/28/2016	10:17 AM	23.88	23.8936	23.88	23.8858	12471
3/28/2016	10:18 AM	23.911	23.92	23.87	23.8703	26684
3/28/2016	10:19 AM	23.95	23.97	23.91	23.92	31946
3/28/2016	10:20 AM	23.9699	23.98	23.94	23.946	36283
3/28/2016	10:21 AM	23.96	23.97	23.94	23.97	45203
3/28/2016	10:22 AM	23.96	23.97	23.95	23.96	15284
3/28/2016	10:23 AM	23.97	23.97	23.95	23.96	16706
3/28/2016	10:24 AM	24	24.005	23.97	23.97	55695
3/28/2016	10:25 AM	24.09	24.1	24.01	24.01	107906
3/28/2016	10:26 AM	24.05	24.09	24.05	24.09	41890
3/28/2016	10:27 AM	24.0699	24.076	24.04	24.05	65170
3/28/2016	10:28 AM	24.0236	24.07	24.01	24.0699	48473
3/28/2016	10:29 AM	24.0399	24.04	24.02	24.03	17500
3/28/2016	10:30 AM	24.03	24.03	24.014	24.03	5990
3/28/2016	10:31 AM	23.97	24.03	23.9601	24.02	56160
3/28/2016	10:32 AM	23.96	23.98	23.96	23.961	18073
3/28/2016	10:33 AM	23.94	23.97	23.94	23.97	28997
3/28/2016	10:34 AM	23.92	23.94	23.92	23.94	12000
3/28/2016	10:35 AM	24.0098	24.0098	23.9233	23.9233	73220
3/28/2016	10:36 AM	23.9911	24.0001	23.99	24	33168
3/28/2016	10:37 AM	24	24.03	23.985	23.9901	25387
3/28/2016	10:38 AM	23.97	24	23.97	23.99	23830
3/28/2016	10:39 AM	23.83	23.96	23.82	23.96	87164
3/28/2016	10:40 AM	23.83	23.86	23.83	23.84	76011
3/28/2016	10:41 AM	23.72	23.83	23.7001	23.83	133594
3/28/2016	10:42 AM	23.71	23.73	23.71	23.7283	87247
3/28/2016	10:43 AM	23.72	23.73	23.7	23.72	44448
3/28/2016	10:44 AM	23.69	23.74	23.6783	23.7259	35603
3/28/2016	10:45 AM	23.74	23.75	23.7	23.7	48748
3/28/2016	10:46 AM	23.6901	23.72	23.6737	23.72	46028
3/28/2016	10:47 AM	23.67	23.69	23.6201	23.69	49249
3/28/2016	10:48 AM	23.72	23.72	23.66	23.67	37400
3/28/2016	10:49 AM	23.82	23.83	23.71	23.71	80363
3/28/2016	10:50 AM	23.79	23.8259	23.79	23.81	47018
3/28/2016	10:51 AM	23.7899	23.79	23.77	23.78	13056
3/28/2016	10:52 AM	23.74	23.78	23.73	23.78	28189
3/28/2016	10:53 AM	23.7599	23.76	23.74	23.75	8600
3/28/2016	10:54 AM	23.76	23.78	23.75	23.76	31508
3/28/2016	10:55 AM	23.73	23.77	23.7203	23.7511	25790
3/28/2016	10:56 AM	23.75	23.76	23.72	23.73	13700
3/28/2016	10:57 AM	23.7379	23.76	23.7379	23.75	24300
3/28/2016	10:58 AM	23.73	23.75	23.72	23.74	11950
3/28/2016	10:59 AM	23.765	23.765	23.74	23.74	13822
3/28/2016	11:00 AM	23.82	23.82	23.76	23.77	40814
3/28/2016	11:01 AM	23.87	23.88	23.8	23.82	53872
3/28/2016	11:02 AM	23.85	23.88	23.85	23.8701	85324
3/28/2016	11:03 AM	23.85	23.86	23.84	23.86	23335
3/28/2016	11:04 AM	23.81	23.86	23.8	23.85	38563
3/28/2016	11:05 AM	23.87	23.88	23.8099	23.8099	104848
3/28/2016	11:06 AM	23.86	23.88	23.86	23.88	26500
3/28/2016	11:07 AM	23.86	23.89	23.86	23.86	12925
3/28/2016	11:08 AM	23.86	23.8701	23.845	23.86	28274
3/28/2016	11:09 AM	23.8623	23.8737	23.8599	23.87	38241
3/28/2016	11:10 AM	23.82	23.8699	23.8	23.8699	66175
3/28/2016	11:11 AM	23.8	23.81	23.79	23.81	30412
3/28/2016	11:12 AM	23.8	23.82	23.8	23.8	23277
3/28/2016	11:13 AM	23.84	23.86	23.8	23.8	35375
3/28/2016	11:14 AM	23.8	23.83	23.78	23.82	19316
3/28/2016	11:15 AM	23.81	23.84	23.8	23.81	17205
3/28/2016	11:16 AM	23.84	23.84	23.82	23.82	6100
3/28/2016	11:17 AM	23.83	23.87	23.83	23.8401	43640
3/28/2016	11:18 AM	23.84	23.86	23.82	23.8359	17500
3/28/2016	11:19 AM	23.8205	23.879	23.82	23.84	34071
3/28/2016	11:20 AM	23.75	23.83	23.75	23.82	61993
3/28/2016	11:21 AM	23.7398	23.76	23.71	23.7537	33480
3/28/2016	11:22 AM	23.79	23.8	23.735	23.74	36582
3/28/2016	11:23 AM	23.82	23.83	23.77	23.78	12344
3/28/2016	11:24 AM	23.85	23.85	23.81	23.82	39760
3/28/2016	11:25 AM	23.85	23.8501	23.84	23.85	10300
3/28/2016	11:26 AM	23.83	23.87	23.83	23.86	18166
3/28/2016	11:27 AM	23.8	23.84	23.8	23.84	19700
3/28/2016	11:28 AM	23.84	23.8669	23.81	23.81	23329
3/28/2016	11:29 AM	23.84	23.89	23.83	23.86	32372
3/28/2016	11:30 AM	23.88	23.88	23.8355	23.84	25917
3/28/2016	11:31 AM	23.87	23.899	23.87	23.89	35469
3/28/2016	11:32 AM	23.87	23.905	23.87	23.87	39303
3/28/2016	11:33 AM	23.93	23.93	23.86	23.87	37620
3/28/2016	11:34 AM	23.89	23.93	23.89	23.93	26238
3/28/2016	11:35 AM	23.9	23.9	23.875	23.9	13800
3/28/2016	11:36 AM	23.89	23.89	23.875	23.89	27970
3/28/2016	11:37 AM	23.885	23.89	23.8703	23.89	21800
3/28/2016	11:38 AM	23.89	23.905	23.87	23.88	12510
3/28/2016	11:39 AM	23.9	23.91	23.9	23.9	24578
3/28/2016	11:40 AM	23.87	23.91	23.86	23.9	36565
3/28/2016	11:41 AM	23.87	23.88	23.86	23.86	12774
3/28/2016	11:42 AM	23.87	23.8737	23.83	23.8737	51861
3/28/2016	11:43 AM	23.86	23.87	23.85	23.853	8656
3/28/2016	11:44 AM	23.89	23.89	23.87	23.87	5565
3/28/2016	11:45 AM	23.88	23.91	23.88	23.9	20600
3/28/2016	11:46 AM	23.93	23.93	23.89	23.89	10545
3/28/2016	11:47 AM	23.99	23.9981	23.93	23.93	37967
3/28/2016	11:48 AM	23.99	24	23.9824	23.99	13780
3/28/2016	11:49 AM	24.0001	24.01	24	24	10246
3/28/2016	11:50 AM	23.96	24.0099	23.96	24.0001	35043
3/28/2016	11:51 AM	23.95	23.98	23.95	23.98	11400
3/28/2016	11:52 AM	23.97	23.98	23.93	23.95	39604
3/28/2016	11:53 AM	23.97	23.97	23.96	23.97	4700
3/28/2016	11:54 AM	23.89	23.96	23.89	23.96	10185
3/28/2016	11:55 AM	23.93	23.93	23.89	23.89	9836
3/28/2016	11:56 AM	23.91	23.93	23.91	23.93	9706
3/28/2016	11:57 AM	23.97	23.97	23.915	23.92	17800
3/28/2016	11:58 AM	24.01	24.015	23.98	23.98	76225
3/28/2016	11:59 AM	24.01	24.02	23.99	24.02	24392
3/28/2016	12:00 PM	24.01	24.01	24	24.01	5824
3/28/2016	12:01 PM	24.0375	24.0685	24.009	24.02	62238
3/28/2016	12:02 PM	23.98	24.04	23.98	24.03	41700
3/28/2016	12:03 PM	23.95	23.989	23.95	23.989	46740
3/28/2016	12:04 PM	23.96	23.97	23.93	23.95	21170
3/28/2016	12:05 PM	23.99	24	23.9509	23.97	21570
3/28/2016	12:06 PM	24.01	24.01	23.9801	23.9801	17264
3/28/2016	12:07 PM	23.9801	24.02	23.98	24.01	22972
3/28/2016	12:08 PM	23.96	24.01	23.96	23.98	13452
3/28/2016	12:09 PM	23.97	23.97	23.95	23.96	5492
3/28/2016	12:10 PM	23.89	23.96	23.8701	23.96	63198
3/28/2016	12:11 PM	23.89	23.9	23.8801	23.89	6580
3/28/2016	12:12 PM	23.8792	23.9	23.87	23.89	42177
3/28/2016	12:13 PM	23.91	23.92	23.89	23.89	27900
3/28/2016	12:14 PM	23.93	23.93	23.9	23.9	12674
3/28/2016	12:15 PM	23.93	23.9359	23.92	23.93	18399
3/28/2016	12:16 PM	23.94	23.95	23.93	23.93	7610
3/28/2016	12:17 PM	23.94	23.96	23.93	23.93	10162
3/28/2016	12:18 PM	24.01	24.02	23.94	23.96	29685
3/28/2016	12:19 PM	24.01	24.01	23.99	24.01	26874
3/28/2016	12:20 PM	24.01	24.02	23.9811	24.01	45326
3/28/2016	12:21 PM	24.02	24.0274	23.99	24	66720
3/28/2016	12:22 PM	24.0572	24.06	24.02	24.03	90639
3/28/2016	12:23 PM	24.04	24.08	24.04	24.051	26472
3/28/2016	12:24 PM	24.05	24.065	24.04	24.05	12450
3/28/2016	12:25 PM	24.053	24.075	24.05	24.05	33269
3/28/2016	12:26 PM	24.04	24.051	24.01	24.05	31293
3/28/2016	12:27 PM	24.08	24.09	24.04	24.04	48543
3/28/2016	12:28 PM	24.07	24.08	24.0625	24.0699	6761
3/28/2016	12:29 PM	24.0699	24.07	24.05	24.07	24736
3/28/2016	12:30 PM	24.07	24.07	24.05	24.06	9031
3/28/2016	12:31 PM	24.07	24.08	24.04	24.07	17690
3/28/2016	12:32 PM	24.09	24.12	24.075	24.08	47930
3/28/2016	12:33 PM	24.0999	24.12	24.09	24.1	5100
3/28/2016	12:34 PM	24.09	24.0992	24.08	24.09	14746
3/28/2016	12:35 PM	24.1	24.1	24.08	24.09	5665
3/28/2016	12:36 PM	24.11	24.12	24.09	24.09	7500
3/28/2016	12:37 PM	24.17	24.17	24.11	24.11	43285
3/28/2016	12:38 PM	24.23	24.23	24.15	24.1601	93366
3/28/2016	12:39 PM	24.24	24.24	24.2	24.23	60881
3/28/2016	12:40 PM	24.2	24.2514	24.2	24.249	80312
3/28/2016	12:41 PM	24.2122	24.23	24.2	24.2	20889
3/28/2016	12:42 PM	24.19	24.2141	24.19	24.21	13325
3/28/2016	12:43 PM	24.22	24.22	24.1999	24.1999	9800
3/28/2016	12:44 PM	24.2299	24.23	24.21	24.22	21495
3/28/2016	12:45 PM	24.23	24.2413	24.22	24.23	24908
3/28/2016	12:46 PM	24.25	24.27	24.24	24.24	18650
3/28/2016	12:47 PM	24.24	24.27	24.24	24.26	26108
3/28/2016	12:48 PM	24.24	24.25	24.23	24.24	6900
3/28/2016	12:49 PM	24.22	24.241	24.2	24.24	21763
3/28/2016	12:50 PM	24.24	24.2594	24.22	24.23	18269
3/28/2016	12:51 PM	24.22	24.2599	24.21	24.25	23339
3/28/2016	12:52 PM	24.24	24.24	24.2048	24.21	14612
3/28/2016	12:53 PM	24.27	24.28	24.24	24.244	26531
3/28/2016	12:54 PM	24.26	24.29	24.25	24.28	17327
3/28/2016	12:55 PM	24.27	24.28	24.25	24.25	10552
3/28/2016	12:56 PM	24.27	24.31	24.26	24.28	84074
3/28/2016	12:57 PM	24.27	24.2841	24.2687	24.27	23768
3/28/2016	12:58 PM	24.28	24.29	24.27	24.28	17705
3/28/2016	12:59 PM	24.27	24.28	24.27	24.27	6250
3/28/2016	1:00 PM	24.28	24.3	24.26	24.26	269095
3/28/2016	1:01 PM	24.2	24.28	24.19	24.28	108608
3/28/2016	1:02 PM	24.23	24.23	24.1801	24.19	164433
3/28/2016	1:03 PM	24.3	24.31	24.235	24.24	344534
3/28/2016	1:04 PM	24.29	24.31	24.28	24.31	668788
3/28/2016	1:05 PM	24.29	24.2936	24.27	24.2936	13916
3/28/2016	1:06 PM	24.27	24.28	24.27	24.28	24716
3/28/2016	1:07 PM	24.28	24.29	24.27	24.27	40758
3/28/2016	1:08 PM	24.3	24.31	24.28	24.28	29376
3/28/2016	1:09 PM	24.27	24.3099	24.25	24.3	113120
3/28/2016	1:10 PM	24.29	24.29	24.275	24.275	18899
3/28/2016	1:11 PM	24.28	24.3	24.28	24.2901	35808
3/28/2016	1:12 PM	24.27	24.28	24.26	24.28	22459
3/28/2016	1:13 PM	24.25	24.27	24.25	24.27	18034
3/28/2016	1:14 PM	24.22	24.25	24.21	24.24	19945
3/28/2016	1:15 PM	24.221	24.24	24.22	24.23	4400
3/28/2016	1:16 PM	24.22	24.2301	24.22	24.22	39748
3/28/2016	1:17 PM	24.21	24.22	24.2098	24.22	13200
3/28/2016	1:18 PM	24.22	24.2299	24.22	24.22	4195
3/28/2016	1:19 PM	24.18	24.23	24.17	24.23	72713
3/28/2016	1:20 PM	24.21	24.21	24.17	24.175	59754
3/28/2016	1:21 PM	24.21	24.21	24.19	24.19	27250
3/28/2016	1:22 PM	24.2	24.21	24.19	24.21	16300
3/28/2016	1:23 PM	24.25	24.25	24.19	24.2	15583
3/28/2016	1:24 PM	24.25	24.27	24.24	24.25	37596
3/28/2016	1:25 PM	24.25	24.27	24.2489	24.25	20303
3/28/2016	1:26 PM	24.24	24.2595	24.24	24.24	3723
3/28/2016	1:27 PM	24.19	24.2409	24.19	24.24	25184
3/28/2016	1:28 PM	24.2	24.21	24.19	24.19	25294
3/28/2016	1:29 PM	24.2	24.23	24.19	24.19	25787
3/28/2016	1:30 PM	24.2	24.21	24.19	24.2	14800
3/28/2016	1:31 PM	24.225	24.244	24.2	24.2	33085
3/28/2016	1:32 PM	24.27	24.27	24.2201	24.2201	42323
3/28/2016	1:33 PM	24.29	24.3	24.27	24.28	32020
3/28/2016	1:34 PM	24.27	24.2999	24.26	24.2999	7177
3/28/2016	1:35 PM	24.24	24.26	24.23	24.26	15700
3/28/2016	1:36 PM	24.26	24.2601	24.2401	24.25	7390
3/28/2016	1:37 PM	24.26	24.265	24.25	24.25	16253
3/28/2016	1:38 PM	24.27	24.28	24.27	24.27	9300
3/28/2016	1:39 PM	24.28	24.29	24.27	24.27	13303
3/28/2016	1:40 PM	24.29	24.29	24.26	24.27	12404
3/28/2016	1:41 PM	24.29	24.3365	24.28	24.29	84387
3/28/2016	1:42 PM	24.31	24.31	24.29	24.29	8800
3/28/2016	1:43 PM	24.3	24.33	24.3	24.32	34023
3/28/2016	1:44 PM	24.29	24.3	24.2889	24.3	7370
3/28/2016	1:45 PM	24.28	24.3	24.28	24.3	13326
3/28/2016	1:46 PM	24.29	24.3	24.28	24.2837	3350
3/28/2016	1:47 PM	24.29	24.3	24.28	24.29	7200
3/28/2016	1:48 PM	24.29	24.29	24.28	24.2801	8200
3/28/2016	1:49 PM	24.29	24.3	24.2801	24.3	4787
3/28/2016	1:50 PM	24.34	24.34	24.3	24.3	40362
3/28/2016	1:51 PM	24.35	24.355	24.33	24.33	60609
3/28/2016	1:52 PM	24.34	24.35	24.33	24.35	15730
3/28/2016	1:53 PM	24.33	24.34	24.329	24.33	9100
3/28/2016	1:54 PM	24.34	24.34	24.33	24.34	10800
3/28/2016	1:55 PM	24.3556	24.37	24.34	24.34	52815
3/28/2016	1:56 PM	24.381	24.381	24.35	24.36	38439
3/28/2016	1:57 PM	24.389	24.4099	24.38	24.39	48111
3/28/2016	1:58 PM	24.3601	24.38	24.34	24.38	19975
3/28/2016	1:59 PM	24.3325	24.37	24.3325	24.362	28784
3/28/2016	2:00 PM	24.37	24.38	24.33	24.33	42943
3/28/2016	2:01 PM	24.35	24.38	24.34	24.37	20330
3/28/2016	2:02 PM	24.4	24.4	24.35	24.35	9465
3/28/2016	2:03 PM	24.39	24.4	24.38	24.4	11710
3/28/2016	2:04 PM	24.3899	24.42	24.376	24.3811	62760
3/28/2016	2:05 PM	24.4	24.43	24.39	24.39	25017
3/28/2016	2:06 PM	24.42	24.4399	24.41	24.41	20363
3/28/2016	2:07 PM	24.41	24.42	24.3901	24.42	16910
3/28/2016	2:08 PM	24.3872	24.41	24.38	24.41	25490
3/28/2016	2:09 PM	24.38	24.4	24.38	24.39	17165
3/28/2016	2:10 PM	24.39	24.39	24.38	24.39	2606
3/28/2016	2:11 PM	24.39	24.4186	24.39	24.4	18062
3/28/2016	2:12 PM	24.38	24.3999	24.3774	24.3999	14644
3/28/2016	2:13 PM	24.38	24.39	24.37	24.37	37900
3/28/2016	2:14 PM	24.4001	24.4001	24.3799	24.3799	9618
3/28/2016	2:15 PM	24.43	24.4359	24.4076	24.4076	10200
3/28/2016	2:16 PM	24.41	24.44	24.41	24.44	23319
3/28/2016	2:17 PM	24.415	24.44	24.41	24.4272	23100
3/28/2016	2:18 PM	24.4201	24.43	24.405	24.41	11421
3/28/2016	2:19 PM	24.4115	24.42	24.41	24.42	19200
3/28/2016	2:20 PM	24.41	24.43	24.41	24.43	8100
3/28/2016	2:21 PM	24.365	24.41	24.35	24.41	15601
3/28/2016	2:22 PM	24.36	24.37	24.36	24.36	11150
3/28/2016	2:23 PM	24.37	24.37	24.36	24.36	4719
3/28/2016	2:24 PM	24.38	24.38	24.355	24.36	1800
3/28/2016	2:25 PM	24.38	24.38	24.3675	24.38	14882
3/28/2016	2:26 PM	24.34	24.39	24.33	24.39	26119
3/28/2016	2:27 PM	24.3	24.33	24.29	24.33	54160
3/28/2016	2:28 PM	24.32	24.32	24.29	24.3001	20350
3/28/2016	2:29 PM	24.35	24.36	24.3299	24.33	15800
3/28/2016	2:30 PM	24.31	24.35	24.31	24.35	13974
3/28/2016	2:31 PM	24.285	24.32	24.285	24.31	25300
3/28/2016	2:32 PM	24.3	24.3025	24.28	24.28	11400
3/28/2016	2:33 PM	24.25	24.3	24.25	24.3	23720
3/28/2016	2:34 PM	24.2999	24.3	24.2401	24.26	50708
3/28/2016	2:35 PM	24.26	24.29	24.26	24.29	13000
3/28/2016	2:36 PM	24.2989	24.305	24.264	24.264	11467
3/28/2016	2:37 PM	24.3	24.31	24.29	24.3	39245
3/28/2016	2:38 PM	24.305	24.31	24.295	24.295	12707
3/28/2016	2:39 PM	24.32	24.33	24.3	24.3	8793
3/28/2016	2:40 PM	24.33	24.35	24.32	24.329	76036
3/28/2016	2:41 PM	24.32	24.34	24.317	24.34	33222
3/28/2016	2:42 PM	24.25	24.32	24.23	24.32	43801
3/28/2016	2:43 PM	24.2466	24.26	24.235	24.25	27000
3/28/2016	2:44 PM	24.25	24.2599	24.23	24.24	13237
3/28/2016	2:45 PM	24.22	24.2501	24.21	24.25	23074
3/28/2016	2:46 PM	24.22	24.2301	24.16	24.22	51649
3/28/2016	2:47 PM	24.23	24.25	24.23	24.23	18072
3/28/2016	2:48 PM	24.18	24.23	24.17	24.23	23169
3/28/2016	2:49 PM	24.26	24.26	24.19	24.19	13500
3/28/2016	2:50 PM	24.25	24.27	24.24	24.26	20486
3/28/2016	2:51 PM	24.2689	24.27	24.245	24.245	6573
3/28/2016	2:52 PM	24.25	24.26	24.249	24.26	5500
3/28/2016	2:53 PM	24.2	24.26	24.2	24.25	51600
3/28/2016	2:54 PM	24.18	24.205	24.15	24.2	48500
3/28/2016	2:55 PM	24.17	24.2	24.17	24.1726	28350
3/28/2016	2:56 PM	24.18	24.18	24.115	24.16	78958
3/28/2016	2:57 PM	24.2	24.23	24.18	24.18	22400
3/28/2016	2:58 PM	24.14	24.19	24.13	24.19	15853
3/28/2016	2:59 PM	24.12	24.14	24.07	24.14	97482
3/28/2016	3:00 PM	24.17	24.18	24.11	24.12	75310
3/28/2016	3:01 PM	24.17	24.19	24.16	24.17	42681
3/28/2016	3:02 PM	24.19	24.194	24.17	24.18	22400
3/28/2016	3:03 PM	24.24	24.27	24.19	24.19	98876
3/28/2016	3:04 PM	24.24	24.26	24.22	24.23	43081
3/28/2016	3:05 PM	24.26	24.2699	24.25	24.25	17600
3/28/2016	3:06 PM	24.2611	24.289	24.241	24.26	45960
3/28/2016	3:07 PM	24.26	24.27	24.25	24.26	4700
3/28/2016	3:08 PM	24.3207	24.35	24.26	24.26	149965
3/28/2016	3:09 PM	24.335	24.3401	24.303	24.315	34453
3/28/2016	3:10 PM	24.3235	24.34	24.3125	24.33	22782
3/28/2016	3:11 PM	24.3339	24.34	24.31	24.33	27604
3/28/2016	3:12 PM	24.36	24.36	24.32	24.3399	34315
3/28/2016	3:13 PM	24.33	24.38	24.33	24.36	24375
3/28/2016	3:14 PM	24.35	24.39	24.33	24.33	131934
3/28/2016	3:15 PM	24.32	24.35	24.3	24.35	53000
3/28/2016	3:16 PM	24.31	24.34	24.31	24.3189	30992
3/28/2016	3:17 PM	24.29	24.33	24.29	24.31	8000
3/28/2016	3:18 PM	24.28	24.28	24.25	24.28	29520
3/28/2016	3:19 PM	24.27	24.2899	24.27	24.2899	10491
3/28/2016	3:20 PM	24.23	24.26	24.23	24.26	14843
3/28/2016	3:21 PM	24.26	24.26	24.22	24.23	24790
3/28/2016	3:22 PM	24.29	24.3	24.26	24.26	14911
3/28/2016	3:23 PM	24.36	24.36	24.29	24.2999	60058
3/28/2016	3:24 PM	24.3	24.3601	24.3	24.36	61908
3/28/2016	3:25 PM	24.2408	24.3001	24.23	24.3	45992
3/28/2016	3:26 PM	24.18	24.24	24.12	24.24	149446
3/28/2016	3:27 PM	24.23	24.2438	24.18	24.18	42391
3/28/2016	3:28 PM	24.24	24.2598	24.23	24.24	20403
3/28/2016	3:29 PM	24.2	24.244	24.2	24.24	21766
3/28/2016	3:30 PM	24.23	24.25	24.1826	24.21	31388
3/28/2016	3:31 PM	24.21	24.23	24.17	24.22	36371
3/28/2016	3:32 PM	24.2601	24.27	24.2	24.21	17771
3/28/2016	3:33 PM	24.314	24.314	24.27	24.27	47285
3/28/2016	3:34 PM	24.31	24.33	24.3	24.31	13381
3/28/2016	3:35 PM	24.2662	24.33	24.26	24.3	33543
3/28/2016	3:36 PM	24.27	24.31	24.27	24.27	28619
3/28/2016	3:37 PM	24.27	24.3	24.26	24.2641	18878
3/28/2016	3:38 PM	24.23	24.29	24.23	24.28	21017
3/28/2016	3:39 PM	24.26	24.26	24.2	24.22	55666
3/28/2016	3:40 PM	24.3	24.3014	24.27	24.27	35700
3/28/2016	3:41 PM	24.3103	24.33	24.3	24.31	32839
3/28/2016	3:42 PM	24.3	24.32	24.3	24.32	21374
3/28/2016	3:43 PM	24.2925	24.3011	24.28	24.3	40252
3/28/2016	3:44 PM	24.3	24.31	24.29	24.29	6360
3/28/2016	3:45 PM	24.31	24.3474	24.3	24.3	45386
3/28/2016	3:46 PM	24.21	24.31	24.21	24.31	173441
3/28/2016	3:47 PM	24.2	24.24	24.19	24.21	123574
3/28/2016	3:48 PM	24.18	24.195	24.16	24.19	32459
3/28/2016	3:49 PM	24.22	24.2499	24.18	24.18	131337
3/28/2016	3:50 PM	24.2	24.23	24.2	24.21	23731
3/28/2016	3:51 PM	24.15	24.19	24.1299	24.19	45900
3/28/2016	3:52 PM	24.1101	24.15	24.1075	24.15	37195
3/28/2016	3:53 PM	24.11	24.12	24.09	24.11	63730
3/28/2016	3:54 PM	24.12	24.13	24.105	24.1095	29438
3/28/2016	3:55 PM	24.06	24.115	24.04	24.115	65338
3/28/2016	3:56 PM	24.03	24.05	24	24.04	56458
3/28/2016	3:57 PM	24.03	24.04	24.02	24.03	19828
3/28/2016	3:58 PM	23.96	24.04	23.95	24.03	68156
3/28/2016	3:59 PM	23.96	23.98	23.945	23.965	74728
3/28/2016	4:00 PM	24.06	24.06	23.95	23.95	367430
3/29/2016	9:31 AM	23.9201	23.98	23.91	23.97	63885
3/29/2016	9:32 AM	23.95	23.95	23.9	23.93	33995
3/29/2016	9:33 AM	23.91	23.96	23.89	23.95	53028
3/29/2016	9:34 AM	23.92	23.93	23.88	23.91	69358
3/29/2016	9:35 AM	23.96	23.96	23.89	23.92	85138
3/29/2016	9:36 AM	23.8199	23.98	23.8036	23.97	116213
3/29/2016	9:37 AM	23.83	23.85	23.8	23.82	192077
3/29/2016	9:38 AM	23.8961	23.9	23.8	23.83	77284
3/29/2016	9:39 AM	23.87	23.9001	23.87	23.89	48432
3/29/2016	9:40 AM	23.84	23.88	23.81	23.87	74901
3/29/2016	9:41 AM	23.81	23.85	23.8	23.85	56620
3/29/2016	9:42 AM	23.79	23.84	23.77	23.81	53184
3/29/2016	9:43 AM	23.85	23.86	23.78	23.78	33109
3/29/2016	9:44 AM	23.86	23.8639	23.8089	23.8485	61405
3/29/2016	9:45 AM	23.901	23.94	23.85	23.86	184180
3/29/2016	9:46 AM	23.9	23.91	23.87	23.9	55715
3/29/2016	9:47 AM	23.86	23.8979	23.84	23.8979	34333
3/29/2016	9:48 AM	23.88	23.91	23.86	23.87	56424
3/29/2016	9:49 AM	23.91	23.91	23.84	23.87	85345
3/29/2016	9:50 AM	23.8876	23.91	23.88	23.91	52400
3/29/2016	9:51 AM	23.8252	23.88	23.8252	23.88	172554
3/29/2016	9:52 AM	23.81	23.85	23.8	23.83	35112
3/29/2016	9:53 AM	23.84	23.8401	23.7989	23.8	59675
3/29/2016	9:54 AM	23.86	23.89	23.84	23.85	55481
3/29/2016	9:55 AM	23.9	23.9262	23.8601	23.87	46647
3/29/2016	9:56 AM	23.94	23.9411	23.9	23.9	68236
3/29/2016	9:57 AM	23.95	23.95	23.92	23.9439	50331
3/29/2016	9:58 AM	24.02	24.03	23.94	23.94	214819
3/29/2016	9:59 AM	24.01	24.04	24.01	24.0101	50473
3/29/2016	10:00 AM	24.02	24.02	23.9826	24.01	39663
3/29/2016	10:01 AM	24.07	24.11	24.02	24.02	176801
3/29/2016	10:02 AM	24.07	24.11	24.06	24.07	89486
3/29/2016	10:03 AM	24.07	24.09	24.0399	24.07	126822
3/29/2016	10:04 AM	24.08	24.0899	24.04	24.06	78128
3/29/2016	10:05 AM	24.06	24.09	24.05	24.08	93306
3/29/2016	10:06 AM	24.05	24.0972	24.05	24.07	42459
3/29/2016	10:07 AM	24.06	24.0799	24.04	24.05	43378
3/29/2016	10:08 AM	24.0464	24.1	24.04	24.07	61070
3/29/2016	10:09 AM	24.05	24.09	24.04	24.05	80417
3/29/2016	10:10 AM	24.1399	24.14	24.0429	24.05	76599
3/29/2016	10:11 AM	24.12	24.16	24.12	24.13	56999
3/29/2016	10:12 AM	24.12	24.13	24.1	24.1211	20500
3/29/2016	10:13 AM	24.0511	24.13	24.05	24.12	24381
3/29/2016	10:14 AM	24.06	24.08	24.0311	24.0543	14200
3/29/2016	10:15 AM	24.04	24.06	24.02	24.06	19033
3/29/2016	10:16 AM	24.03	24.07	24.03	24.05	16452
3/29/2016	10:17 AM	24.02	24.06	24	24.04	52500
3/29/2016	10:18 AM	24.01	24.03	23.98	24.02	23759
3/29/2016	10:19 AM	24.03	24.06	24	24.01	67458
3/29/2016	10:20 AM	23.98	24.05	23.97	24.0364	55697
3/29/2016	10:21 AM	23.98	23.99	23.97	23.97	23990
3/29/2016	10:22 AM	23.97	24	23.97	23.99	29936
3/29/2016	10:23 AM	24.02	24.02	23.96	23.96	29660
3/29/2016	10:24 AM	24.04	24.06	23.999	24.01	102889
3/29/2016	10:25 AM	24.06	24.0961	24.05	24.05	37961
3/29/2016	10:26 AM	24.09	24.1	24.07	24.07	11086
3/29/2016	10:27 AM	24.06	24.09	24.05	24.09	41497
3/29/2016	10:28 AM	24.0265	24.06	24.021	24.06	33275
3/29/2016	10:29 AM	24.04	24.04	24	24.02	26365
3/29/2016	10:30 AM	24.029	24.03	24.01	24.03	18446
3/29/2016	10:31 AM	24.09	24.1	24.02	24.03	27309
3/29/2016	10:32 AM	24.0801	24.09	24.07	24.089	127452
3/29/2016	10:33 AM	24.03	24.097	24.02	24.09	54107
3/29/2016	10:34 AM	24.01	24.04	24	24.04	84862
3/29/2016	10:35 AM	24.02	24.03	23.961	24.01	47917
3/29/2016	10:36 AM	24.04	24.05	24.0201	24.03	56139
3/29/2016	10:37 AM	24	24.0478	23.99	24.045	51936
3/29/2016	10:38 AM	24.07	24.07	24.01	24.01	29726
3/29/2016	10:39 AM	24.02	24.07	24.02	24.07	22444
3/29/2016	10:40 AM	24.06	24.06	24.03	24.03	27853
3/29/2016	10:41 AM	24.07	24.08	24.04	24.07	36277
3/29/2016	10:42 AM	24.02	24.07	24.015	24.0699	27650
3/29/2016	10:43 AM	24.03	24.05	24.0101	24.0101	42118
3/29/2016	10:44 AM	24.01	24.03	23.99	24.02	42798
3/29/2016	10:45 AM	23.97	24.02	23.97	24.01	17073
3/29/2016	10:46 AM	23.99	24	23.9741	23.98	73295
3/29/2016	10:47 AM	24.0201	24.055	23.9999	23.9999	146045
3/29/2016	10:48 AM	24.0301	24.04	24.01	24.02	28452
3/29/2016	10:49 AM	24.04	24.08	24.02	24.03	20340
3/29/2016	10:50 AM	24.04	24.0409	24.006	24.04	25186
3/29/2016	10:51 AM	24.03	24.0485	24.03	24.0389	14300
3/29/2016	10:52 AM	24.0399	24.05	24.03	24.04	37102
3/29/2016	10:53 AM	24.05	24.05	24.02	24.04	20850
3/29/2016	10:54 AM	24.03	24.075	24.03	24.06	60731
3/29/2016	10:55 AM	24.02	24.045	24.02	24.0301	43500
3/29/2016	10:56 AM	24.03	24.03	24.01	24.02	13800
3/29/2016	10:57 AM	24.02	24.04	24.01	24.02	15962
3/29/2016	10:58 AM	24.01	24.0399	24.01	24.02	17465
3/29/2016	10:59 AM	24.0399	24.0399	24	24.01	14096
3/29/2016	11:00 AM	24.08	24.08	24.04	24.04	37034
3/29/2016	11:01 AM	24.11	24.11	24.08	24.08	45973
3/29/2016	11:02 AM	24.11	24.13	24.09	24.11	14800
3/29/2016	11:03 AM	24.0701	24.13	24.07	24.11	88291
3/29/2016	11:04 AM	24.04	24.08	24.02	24.0791	30913
3/29/2016	11:05 AM	24.02	24.05	24.02	24.03	19704
3/29/2016	11:06 AM	23.9588	24.02	23.9569	24.02	78052
3/29/2016	11:07 AM	23.95	23.97	23.95	23.9518	16023
3/29/2016	11:08 AM	23.9588	23.97	23.95	23.96	19092
3/29/2016	11:09 AM	23.97	23.97	23.95	23.9589	26158
3/29/2016	11:10 AM	23.95	23.9739	23.95	23.9689	30990
3/29/2016	11:11 AM	23.97	23.97	23.95	23.95	24716
3/29/2016	11:12 AM	24.01	24.01	23.97	23.97	36686
3/29/2016	11:13 AM	24.02	24.03	24.01	24.01	36473
3/29/2016	11:14 AM	23.985	24.03	23.98	24.02	13136
3/29/2016	11:15 AM	24.0089	24.01	23.99	23.99	11500
3/29/2016	11:16 AM	23.98	24.01	23.98	24.0037	13614
3/29/2016	11:17 AM	23.96	23.99	23.95	23.98	51984
3/29/2016	11:18 AM	23.97	23.98	23.96	23.96	10900
3/29/2016	11:19 AM	24.01	24.01	23.95	23.96	53427
3/29/2016	11:20 AM	24.01	24.02	23.99	24	14546
3/29/2016	11:21 AM	24.05	24.05	24.01	24.01	8114
3/29/2016	11:22 AM	24.07	24.0711	24.03	24.05	78764
3/29/2016	11:23 AM	24.07	24.0825	24.05	24.07	36832
3/29/2016	11:24 AM	24.1	24.1	24.07	24.07	22187
3/29/2016	11:25 AM	24.09	24.128	24.08	24.1006	35525
3/29/2016	11:26 AM	24.12	24.13	24.09	24.09	31491
3/29/2016	11:27 AM	24.15	24.19	24.12	24.12	94501
3/29/2016	11:28 AM	24.14	24.1575	24.14	24.15	11868
3/29/2016	11:29 AM	24.18	24.1801	24.13	24.13	49769
3/29/2016	11:30 AM	24.18	24.22	24.17	24.18	51472
3/29/2016	11:31 AM	24.17	24.18	24.15	24.18	29900
3/29/2016	11:32 AM	24.18	24.2	24.1626	24.1626	25410
3/29/2016	11:33 AM	24.16	24.2	24.16	24.19	15799
3/29/2016	11:34 AM	24.18	24.18	24.16	24.16	19288
3/29/2016	11:35 AM	24.26	24.265	24.171	24.171	77897
3/29/2016	11:36 AM	24.21	24.26	24.201	24.2589	29290
3/29/2016	11:37 AM	24.17	24.21	24.17	24.21	31354
3/29/2016	11:38 AM	24.15	24.18	24.1357	24.16	26588
3/29/2016	11:39 AM	24.19	24.19	24.15	24.15	20939
3/29/2016	11:40 AM	24.21	24.22	24.1888	24.1888	8300
3/29/2016	11:41 AM	24.2052	24.2118	24.2	24.21	9700
3/29/2016	11:42 AM	24.22	24.23	24.19	24.21	35135
3/29/2016	11:43 AM	24.19	24.23	24.19	24.23	11900
3/29/2016	11:44 AM	24.22	24.23	24.19	24.19	17847
3/29/2016	11:45 AM	24.22	24.24	24.21	24.22	16489
3/29/2016	11:46 AM	24.23	24.23	24.22	24.23	9350
3/29/2016	11:47 AM	24.2275	24.25	24.22	24.22	25180
3/29/2016	11:48 AM	24.2	24.23	24.2	24.23	15351
3/29/2016	11:49 AM	24.255	24.255	24.2	24.21	35892
3/29/2016	11:50 AM	24.25	24.27	24.23	24.255	100679
3/29/2016	11:51 AM	24.265	24.3	24.26	24.26	45639
3/29/2016	11:52 AM	24.27	24.28	24.265	24.27	28225
3/29/2016	11:53 AM	24.245	24.27	24.245	24.27	17130
3/29/2016	11:54 AM	24.21	24.2511	24.2	24.24	57702
3/29/2016	11:55 AM	24.2	24.21	24.1928	24.2	15402
3/29/2016	11:56 AM	24.18	24.21	24.16	24.21	26952
3/29/2016	11:57 AM	24.2	24.2	24.17	24.18	22968
3/29/2016	11:58 AM	24.17	24.19	24.16	24.19	25060
3/29/2016	11:59 AM	24.14	24.17	24.14	24.17	32282
3/29/2016	12:00 PM	24.146	24.146	24.12	24.14	14951
3/29/2016	12:01 PM	24.12	24.14	24.1	24.14	41886
3/29/2016	12:02 PM	24.1	24.12	24.08	24.12	68777
3/29/2016	12:03 PM	24.08	24.11	24.0799	24.1	34592
3/29/2016	12:04 PM	24.08	24.09	24.06	24.08	21309
3/29/2016	12:05 PM	24.08	24.11	24.061	24.09	45845
3/29/2016	12:06 PM	24.09	24.09	24.07	24.085	11500
3/29/2016	12:07 PM	24.1	24.12	24.09	24.09	40722
3/29/2016	12:08 PM	24.1	24.11	24.09	24.0976	16123
3/29/2016	12:09 PM	24.0675	24.1	24.06	24.1	67178
3/29/2016	12:10 PM	24.07	24.0842	24.06	24.064	46900
3/29/2016	12:11 PM	24.05	24.08	24.05	24.07	13016
3/29/2016	12:12 PM	24.08	24.09	24.06	24.06	16624
3/29/2016	12:13 PM	24.115	24.115	24.0793	24.0793	24709
3/29/2016	12:14 PM	24.11	24.12	24.09	24.11	50090
3/29/2016	12:15 PM	24.1	24.11	24.1	24.11	42588
3/29/2016	12:16 PM	24.105	24.12	24.09	24.1079	80673
3/29/2016	12:17 PM	24.11	24.13	24.0941	24.1	31164
3/29/2016	12:18 PM	24.13	24.14	24.11	24.11	16100
3/29/2016	12:19 PM	24.1	24.127	24.09	24.1257	35263
3/29/2016	12:20 PM	24.13	24.13	24.1	24.1	10300
3/29/2016	12:21 PM	24.36	24.37	24.13	24.13	395966
3/29/2016	12:22 PM	24.44	24.45	24.36	24.37	184463
3/29/2016	12:23 PM	24.5	24.5	24.43	24.4487	193884
3/29/2016	12:24 PM	24.42	24.51	24.4	24.5	125899
3/29/2016	12:25 PM	24.39	24.479	24.3725	24.43	107317
3/29/2016	12:26 PM	24.3862	24.42	24.38	24.4	15178
3/29/2016	12:27 PM	24.38	24.41	24.38	24.39	64455
3/29/2016	12:28 PM	24.36	24.41	24.3525	24.39	52939
3/29/2016	12:29 PM	24.48	24.49	24.36	24.36	140659
3/29/2016	12:30 PM	24.54	24.55	24.48	24.49	152750
3/29/2016	12:31 PM	24.62	24.62	24.54	24.54	163607
3/29/2016	12:32 PM	24.57	24.61	24.5501	24.61	74071
3/29/2016	12:33 PM	24.55	24.57	24.54	24.57	79558
3/29/2016	12:34 PM	24.5	24.54	24.4911	24.54	44202
3/29/2016	12:35 PM	24.51	24.52	24.44	24.5	247043
3/29/2016	12:36 PM	24.501	24.55	24.501	24.52	58166
3/29/2016	12:37 PM	24.5542	24.57	24.5	24.505	81046
3/29/2016	12:38 PM	24.5	24.55	24.485	24.54	31110
3/29/2016	12:39 PM	24.54	24.55	24.51	24.52	84110
3/29/2016	12:40 PM	24.5138	24.55	24.51	24.54	23555
3/29/2016	12:41 PM	24.5907	24.6	24.52	24.52	55606
3/29/2016	12:42 PM	24.58	24.61	24.57	24.6036	40046
3/29/2016	12:43 PM	24.58	24.6	24.56	24.5701	18117
3/29/2016	12:44 PM	24.6699	24.67	24.59	24.5901	89666
3/29/2016	12:45 PM	24.69	24.7	24.65	24.67	105115
3/29/2016	12:46 PM	24.675	24.72	24.67	24.7	72878
3/29/2016	12:47 PM	24.675	24.7	24.67	24.68	41644
3/29/2016	12:48 PM	24.67	24.7	24.67	24.671	47594
3/29/2016	12:49 PM	24.6838	24.69	24.67	24.68	33021
3/29/2016	12:50 PM	24.645	24.69	24.6324	24.68	119223
3/29/2016	12:51 PM	24.65	24.7	24.65	24.65	61326
3/29/2016	12:52 PM	24.67	24.68	24.65	24.66	26137
3/29/2016	12:53 PM	24.66	24.6711	24.63	24.67	35399
3/29/2016	12:54 PM	24.61	24.65	24.61	24.65	40658
3/29/2016	12:55 PM	24.63	24.66	24.6	24.615	62820
3/29/2016	12:56 PM	24.6174	24.65	24.6174	24.64	42574
3/29/2016	12:57 PM	24.568	24.62	24.5638	24.61	53280
3/29/2016	12:58 PM	24.55	24.595	24.55	24.57	40748
3/29/2016	12:59 PM	24.5189	24.55	24.51	24.55	71779
3/29/2016	1:00 PM	24.57	24.58	24.52	24.52	36000
3/29/2016	1:01 PM	24.56	24.6	24.56	24.58	49673
3/29/2016	1:02 PM	24.49	24.56	24.4801	24.56	97604
3/29/2016	1:03 PM	24.47	24.5338	24.45	24.5	67350
3/29/2016	1:04 PM	24.47	24.49	24.46	24.473	20919
3/29/2016	1:05 PM	24.4472	24.47	24.43	24.47	31727
3/29/2016	1:06 PM	24.41	24.46	24.4089	24.4499	58015
3/29/2016	1:07 PM	24.455	24.455	24.4	24.4099	50758
3/29/2016	1:08 PM	24.45	24.45	24.4399	24.45	34808
3/29/2016	1:09 PM	24.47	24.47	24.43	24.44	43813
3/29/2016	1:10 PM	24.509	24.52	24.47	24.4764	58166
3/29/2016	1:11 PM	24.5	24.53	24.49	24.51	48821
3/29/2016	1:12 PM	24.5	24.51	24.49	24.51	57927
3/29/2016	1:13 PM	24.4978	24.54	24.4978	24.5001	56900
3/29/2016	1:14 PM	24.51	24.5136	24.49	24.5	29063
3/29/2016	1:15 PM	24.5	24.5272	24.49	24.5	21500
3/29/2016	1:16 PM	24.56	24.57	24.51	24.51	78938
3/29/2016	1:17 PM	24.61	24.62	24.5664	24.57	70161
3/29/2016	1:18 PM	24.61	24.62	24.58	24.6025	80945
3/29/2016	1:19 PM	24.63	24.63	24.6007	24.61	13626
3/29/2016	1:20 PM	24.6	24.64	24.6	24.625	37212
3/29/2016	1:21 PM	24.5801	24.61	24.56	24.6	29138
3/29/2016	1:22 PM	24.63	24.65	24.58	24.58	70785
3/29/2016	1:23 PM	24.6	24.62	24.58	24.62	95184
3/29/2016	1:24 PM	24.61	24.61	24.59	24.6001	55817
3/29/2016	1:25 PM	24.6	24.61	24.59	24.61	22255
3/29/2016	1:26 PM	24.63	24.67	24.61	24.61	49851
3/29/2016	1:27 PM	24.61	24.62	24.6	24.62	24900
3/29/2016	1:28 PM	24.63	24.64	24.6111	24.62	20800
3/29/2016	1:29 PM	24.6499	24.66	24.63	24.63	18487
3/29/2016	1:30 PM	24.7	24.72	24.64	24.64	169377
3/29/2016	1:31 PM	24.67	24.71	24.67	24.709	26142
3/29/2016	1:32 PM	24.6865	24.7	24.6701	24.68	26561
3/29/2016	1:33 PM	24.74	24.75	24.69	24.69	60779
3/29/2016	1:34 PM	24.7138	24.745	24.71	24.74	34134
3/29/2016	1:35 PM	24.7	24.72	24.68	24.71	67523
3/29/2016	1:36 PM	24.68	24.7	24.66	24.7	30658
3/29/2016	1:37 PM	24.67	24.6701	24.66	24.67	20950
3/29/2016	1:38 PM	24.67	24.67	24.63	24.66	36641
3/29/2016	1:39 PM	24.6824	24.695	24.67	24.6707	14506
3/29/2016	1:40 PM	24.71	24.71	24.67	24.69	25344
3/29/2016	1:41 PM	24.74	24.74	24.69	24.71	101085
3/29/2016	1:42 PM	24.7499	24.76	24.73	24.744	79736
3/29/2016	1:43 PM	24.73	24.7401	24.72	24.74	96353
3/29/2016	1:44 PM	24.7489	24.75	24.73	24.73	13311
3/29/2016	1:45 PM	24.7226	24.76	24.72	24.74	44513
3/29/2016	1:46 PM	24.775	24.78	24.73	24.73	46265
3/29/2016	1:47 PM	24.78	24.8	24.76	24.77	98116
3/29/2016	1:48 PM	24.8101	24.82	24.78	24.78	33762
3/29/2016	1:49 PM	24.84	24.85	24.81	24.82	68618
3/29/2016	1:50 PM	24.84	24.85	24.82	24.84	23585
3/29/2016	1:51 PM	24.87	24.875	24.84	24.84	107280
3/29/2016	1:52 PM	24.86	24.88	24.86	24.87	55453
3/29/2016	1:53 PM	24.8501	24.8666	24.8424	24.85	40406
3/29/2016	1:54 PM	24.8775	24.88	24.84	24.86	71970
3/29/2016	1:55 PM	24.8501	24.875	24.8501	24.875	12105
3/29/2016	1:56 PM	24.83	24.85	24.82	24.85	29600
3/29/2016	1:57 PM	24.84	24.84	24.82	24.83	16435
3/29/2016	1:58 PM	24.87	24.885	24.845	24.845	131926
3/29/2016	1:59 PM	24.8599	24.86	24.85	24.86	26312
3/29/2016	2:00 PM	24.86	24.87	24.8537	24.86	21884
3/29/2016	2:01 PM	24.85	24.86	24.85	24.86	7539
3/29/2016	2:02 PM	24.8864	24.9	24.86	24.86	74407
3/29/2016	2:03 PM	24.92	24.92	24.88	24.88	88026
3/29/2016	2:04 PM	24.91	24.9299	24.8964	24.92	128532
3/29/2016	2:05 PM	24.94	24.945	24.9	24.91	45364
3/29/2016	2:06 PM	24.93	24.95	24.92	24.94	41581
3/29/2016	2:07 PM	24.889	24.925	24.881	24.92	77047
3/29/2016	2:08 PM	24.87	24.89	24.86	24.8895	20179
3/29/2016	2:09 PM	24.92	24.92	24.88	24.88	20368
3/29/2016	2:10 PM	24.92	24.93	24.9012	24.92	30502
3/29/2016	2:11 PM	24.91	24.915	24.88	24.91	21670
3/29/2016	2:12 PM	24.92	24.93	24.909	24.909	34644
3/29/2016	2:13 PM	24.9489	24.95	24.9174	24.92	31225
3/29/2016	2:14 PM	24.8808	24.94	24.8808	24.94	60779
3/29/2016	2:15 PM	24.91	24.91	24.88	24.89	50489
3/29/2016	2:16 PM	24.9072	24.925	24.9	24.9	47080
3/29/2016	2:17 PM	24.93	24.93	24.897	24.9	45788
3/29/2016	2:18 PM	24.955	24.96	24.92	24.93	59922
3/29/2016	2:19 PM	24.9465	24.955	24.93	24.955	34219
3/29/2016	2:20 PM	24.93	24.95	24.93	24.945	31133
3/29/2016	2:21 PM	24.94	24.96	24.93	24.93	22834
3/29/2016	2:22 PM	24.92	24.9443	24.91	24.93	37682
3/29/2016	2:23 PM	24.89	24.9201	24.89	24.92	42042
3/29/2016	2:24 PM	24.93	24.93	24.895	24.9	18719
3/29/2016	2:25 PM	24.95	24.95	24.93	24.94	34780
3/29/2016	2:26 PM	24.97	24.99	24.9488	24.95	111272
3/29/2016	2:27 PM	25	25	24.95	24.97	132926
3/29/2016	2:28 PM	24.99	25.02	24.99	25	145052
3/29/2016	2:29 PM	25.0166	25.0166	24.96	24.9843	45048
3/29/2016	2:30 PM	25.05	25.05	24.99	25.016	85405
3/29/2016	2:31 PM	25.01	25.05	25	25.0474	44629
3/29/2016	2:32 PM	24.995	25.01	24.99	25.01	34459
3/29/2016	2:33 PM	25.045	25.0662	25.01	25.01	65316
3/29/2016	2:34 PM	25.0301	25.045	25.0291	25.04	23459
3/29/2016	2:35 PM	25.0301	25.04	25.01	25.0208	29657
3/29/2016	2:36 PM	25.07	25.08	25.04	25.04	119701
3/29/2016	2:37 PM	25.06	25.073	25.06	25.07	59986
3/29/2016	2:38 PM	25.1236	25.1236	25.0608	25.0608	87079
3/29/2016	2:39 PM	25.13	25.14	25.12	25.13	44517
3/29/2016	2:40 PM	25.07	25.139	25.07	25.139	86210
3/29/2016	2:41 PM	25.07	25.0999	25.07	25.08	15469
3/29/2016	2:42 PM	25.07	25.09	25.07	25.0763	6100
3/29/2016	2:43 PM	25.08	25.08	25.0422	25.07	66106
3/29/2016	2:44 PM	25.14	25.14	25.08	25.08	45526
3/29/2016	2:45 PM	25.19	25.2	25.14	25.145	61115
3/29/2016	2:46 PM	25.21	25.21	25.18	25.19	98832
3/29/2016	2:47 PM	25.2001	25.23	25.2	25.21	44387
3/29/2016	2:48 PM	25.18	25.2	25.1643	25.2	78258
3/29/2016	2:49 PM	25.16	25.18	25.15	25.18	16620
3/29/2016	2:50 PM	25.1554	25.16	25.14	25.1505	74790
3/29/2016	2:51 PM	25.16	25.16	25.12	25.15	48347
3/29/2016	2:52 PM	25.15	25.16	25.14	25.16	10239
3/29/2016	2:53 PM	25.1436	25.1528	25.1201	25.15	26465
3/29/2016	2:54 PM	25.13	25.16	25.13	25.14	71328
3/29/2016	2:55 PM	25.11	25.15	25.11	25.14	40164
3/29/2016	2:56 PM	25.11	25.12	25.09	25.12	27860
3/29/2016	2:57 PM	25.1	25.115	25.07	25.11	46940
3/29/2016	2:58 PM	25.1099	25.1099	25.08	25.1	24793
3/29/2016	2:59 PM	25.14	25.15	25.09	25.09	23254
3/29/2016	3:00 PM	25.13	25.16	25.1264	25.135	86282
3/29/2016	3:01 PM	25.125	25.145	25.125	25.13	35785
3/29/2016	3:02 PM	25.12	25.13	25.105	25.12	38431
3/29/2016	3:03 PM	25.13	25.15	25.11	25.11	72327
3/29/2016	3:04 PM	25.18	25.18	25.13	25.1374	39005
3/29/2016	3:05 PM	25.18	25.18	25.17	25.17	8800
3/29/2016	3:06 PM	25.18	25.195	25.18	25.18	36503
3/29/2016	3:07 PM	25.21	25.21	25.18	25.18	49480
3/29/2016	3:08 PM	25.18	25.2001	25.18	25.2001	29515
3/29/2016	3:09 PM	25.19	25.2157	25.19	25.19	35291
3/29/2016	3:10 PM	25.2299	25.23	25.185	25.19	35527
3/29/2016	3:11 PM	25.23	25.24	25.22	25.22	31484
3/29/2016	3:12 PM	25.2101	25.2301	25.21	25.2301	20314
3/29/2016	3:13 PM	25.215	25.22	25.2072	25.22	11108
3/29/2016	3:14 PM	25.23	25.23	25.22	25.22	12044
3/29/2016	3:15 PM	25.27	25.28	25.2223	25.23	167000
3/29/2016	3:16 PM	25.22	25.28	25.22	25.2701	70257
3/29/2016	3:17 PM	25.23	25.23	25.21	25.21	52791
3/29/2016	3:18 PM	25.25	25.275	25.23	25.23	38947
3/29/2016	3:19 PM	25.28	25.29	25.26	25.26	137348
3/29/2016	3:20 PM	25.275	25.28	25.24	25.27	49013
3/29/2016	3:21 PM	25.31	25.31	25.28	25.28	58250
3/29/2016	3:22 PM	25.31	25.33	25.3015	25.3015	88638
3/29/2016	3:23 PM	25.3201	25.33	25.31	25.31	45046
3/29/2016	3:24 PM	25.34	25.36	25.32	25.3257	73739
3/29/2016	3:25 PM	25.36	25.36	25.34	25.34	23578
3/29/2016	3:26 PM	25.35	25.3599	25.33	25.3599	48737
3/29/2016	3:27 PM	25.3699	25.38	25.35	25.35	83280
3/29/2016	3:28 PM	25.41	25.41	25.36	25.37	27853
3/29/2016	3:29 PM	25.3939	25.41	25.39	25.4	50022
3/29/2016	3:30 PM	25.46	25.46	25.38	25.395	161741
3/29/2016	3:31 PM	25.3901	25.48	25.39	25.47	120033
3/29/2016	3:32 PM	25.43	25.43	25.38	25.4	55198
3/29/2016	3:33 PM	25.39	25.43	25.39	25.4239	45171
3/29/2016	3:34 PM	25.42	25.4238	25.38	25.3921	67805
3/29/2016	3:35 PM	25.41	25.42	25.4	25.42	60076
3/29/2016	3:36 PM	25.3906	25.42	25.39	25.41	88575
3/29/2016	3:37 PM	25.29	25.39	25.29	25.39	127574
3/29/2016	3:38 PM	25.33	25.34	25.2999	25.2999	94828
3/29/2016	3:39 PM	25.39	25.4	25.33	25.335	120914
3/29/2016	3:40 PM	25.4	25.4	25.38	25.4	23248
3/29/2016	3:41 PM	25.41	25.41	25.39	25.4	33474
3/29/2016	3:42 PM	25.43	25.45	25.4148	25.42	58595
3/29/2016	3:43 PM	25.4201	25.43	25.4135	25.43	44395
3/29/2016	3:44 PM	25.335	25.42	25.33	25.42	70093
3/29/2016	3:45 PM	25.355	25.36	25.33	25.3328	42904
3/29/2016	3:46 PM	25.34	25.36	25.33	25.341	63810
3/29/2016	3:47 PM	25.39	25.4	25.33	25.34	58904
3/29/2016	3:48 PM	25.4025	25.43	25.3935	25.399	52017
3/29/2016	3:49 PM	25.4	25.41	25.39	25.4	28696
3/29/2016	3:50 PM	25.39	25.405	25.39	25.395	39130
3/29/2016	3:51 PM	25.37	25.39	25.34	25.39	111843
3/29/2016	3:52 PM	25.4	25.4	25.3601	25.3601	54444
3/29/2016	3:53 PM	25.4124	25.42	25.38	25.399	68284
3/29/2016	3:54 PM	25.41	25.42	25.4074	25.42	52517
3/29/2016	3:55 PM	25.41	25.41	25.4	25.41	73190
3/29/2016	3:56 PM	25.4	25.41	25.39	25.4	50884
3/29/2016	3:57 PM	25.46	25.47	25.4	25.4	86721
3/29/2016	3:58 PM	25.48	25.49	25.45	25.46	102146
3/29/2016	3:59 PM	25.46	25.5	25.46	25.485	351162
3/29/2016	4:00 PM	25.42	25.47	25.42	25.46	300295
3/30/2016	9:31 AM	25.82	25.89	25.78	25.89	122881
3/30/2016	9:32 AM	25.852	25.87	25.8299	25.8299	76350
3/30/2016	9:33 AM	25.79	25.87	25.79	25.85	106867
3/30/2016	9:34 AM	25.7801	25.82	25.77	25.79	37100
3/30/2016	9:35 AM	25.85	25.86	25.77	25.79	44214
3/30/2016	9:36 AM	25.88	25.9	25.84	25.85	66610
3/30/2016	9:37 AM	25.98	25.99	25.86	25.87	95974
3/30/2016	9:38 AM	25.9775	25.99	25.96	25.98	110643
3/30/2016	9:39 AM	25.99	26.0111	25.97	25.9799	146823
3/30/2016	9:40 AM	26.05	26.0501	25.98	25.995	104683
3/30/2016	9:41 AM	26.02	26.06	26.01	26.04	101601
3/30/2016	9:42 AM	26.05	26.05	26.025	26.03	85310
3/30/2016	9:43 AM	26.03	26.0661	26.01	26.05	121509
3/30/2016	9:44 AM	26.028	26.05	26.02	26.03	52049
3/30/2016	9:45 AM	26.101	26.11	26.03	26.03	81678
3/30/2016	9:46 AM	26.12	26.13	26.08	26.11	117296
3/30/2016	9:47 AM	26.11	26.15	26.1	26.13	77444
3/30/2016	9:48 AM	26.12	26.13	26.08	26.1	54394
3/30/2016	9:49 AM	26.1398	26.16	26.11	26.13	100609
3/30/2016	9:50 AM	26.14	26.19	26.125	26.13	154403
3/30/2016	9:51 AM	26.14	26.19	26.13	26.15	123021
3/30/2016	9:52 AM	26.0998	26.14	26.09	26.14	98621
3/30/2016	9:53 AM	26.0899	26.1099	26.07	26.09	106929
3/30/2016	9:54 AM	26.08	26.11	26.08	26.08	53194
3/30/2016	9:55 AM	26.05	26.08	26.045	26.0712	82210
3/30/2016	9:56 AM	26.05	26.06	26.04	26.044	32718
3/30/2016	9:57 AM	26.046	26.0684	26.04	26.06	32603
3/30/2016	9:58 AM	26.05	26.06	26.04	26.05	58386
3/30/2016	9:59 AM	26.0492	26.06	26.04	26.0512	17831
3/30/2016	10:00 AM	26.1111	26.12	26.04	26.0425	116997
3/30/2016	10:01 AM	26.12	26.14	26.11	26.12	95230
3/30/2016	10:02 AM	26.13	26.1314	26.115	26.12	53599
3/30/2016	10:03 AM	26.1511	26.16	26.11	26.13	82318
3/30/2016	10:04 AM	26.09	26.16	26.07	26.16	128436
3/30/2016	10:05 AM	26.0301	26.09	26.02	26.07	46140
3/30/2016	10:06 AM	26.08	26.08	26.03	26.0389	49436
3/30/2016	10:07 AM	26.14	26.14	26.07	26.09	74341
3/30/2016	10:08 AM	26.1068	26.17	26.1	26.1424	67166
3/30/2016	10:09 AM	26.08	26.11	26.07	26.1	154708
3/30/2016	10:10 AM	26.06	26.11	26.06	26.09	29425
3/30/2016	10:11 AM	26.08	26.11	26.07	26.07	30146
3/30/2016	10:12 AM	26.066	26.0738	26.06	26.07	36198
3/30/2016	10:13 AM	26.03	26.08	26.03	26.08	56255
3/30/2016	10:14 AM	26.0695	26.0701	26.04	26.04	12500
3/30/2016	10:15 AM	26.08	26.09	26.06	26.07	21806
3/30/2016	10:16 AM	26.09	26.11	26.07	26.09	55724
3/30/2016	10:17 AM	26.1401	26.1401	26.09	26.09	39700
3/30/2016	10:18 AM	26.11	26.1499	26.11	26.1499	66663
3/30/2016	10:19 AM	26.13	26.15	26.111	26.12	46766
3/30/2016	10:20 AM	26.18	26.18	26.13	26.13	57580
3/30/2016	10:21 AM	26.17	26.19	26.165	26.18	45137
3/30/2016	10:22 AM	26.15	26.17	26.14	26.17	52146
3/30/2016	10:23 AM	26.09	26.17	26.08	26.16	67895
3/30/2016	10:24 AM	26.1272	26.14	26.0833	26.0833	156806
3/30/2016	10:25 AM	26.14	26.16	26.12	26.129	71868
3/30/2016	10:26 AM	26.14	26.14	26.12	26.13	19488
3/30/2016	10:27 AM	26.17	26.19	26.14	26.14	63620
3/30/2016	10:28 AM	26.1575	26.1738	26.14	26.17	21700
3/30/2016	10:29 AM	26.1625	26.17	26.15	26.16	11938
3/30/2016	10:30 AM	26.16	26.17	26.13	26.17	149622
3/30/2016	10:31 AM	26.18	26.22	26.16	26.16	88554
3/30/2016	10:32 AM	26.19	26.21	26.16	26.199	47370
3/30/2016	10:33 AM	26.21	26.22	26.19	26.2	95446
3/30/2016	10:34 AM	26.2101	26.24	26.19	26.22	203083
3/30/2016	10:35 AM	26.24	26.25	26.2	26.22	74567
3/30/2016	10:36 AM	26.28	26.31	26.24	26.24	106692
3/30/2016	10:37 AM	26.305	26.31	26.28	26.2825	58595
3/30/2016	10:38 AM	26.315	26.34	26.2901	26.2901	90615
3/30/2016	10:39 AM	26.29	26.32	26.2805	26.32	69895
3/30/2016	10:40 AM	26.28	26.29	26.24	26.29	68676
3/30/2016	10:41 AM	26.29	26.31	26.27	26.28	84070
3/30/2016	10:42 AM	26.2901	26.305	26.29	26.29	47010
3/30/2016	10:43 AM	26.33	26.34	26.28	26.29	81081
3/30/2016	10:44 AM	26.32	26.34	26.3	26.32	40553
3/30/2016	10:45 AM	26.271	26.32	26.271	26.32	52675
3/30/2016	10:46 AM	26.29	26.3093	26.27	26.28	33100
3/30/2016	10:47 AM	26.27	26.293	26.27	26.29	22079
3/30/2016	10:48 AM	26.2	26.27	26.17	26.27	172742
3/30/2016	10:49 AM	26.2599	26.26	26.192	26.1978	42258
3/30/2016	10:50 AM	26.25	26.29	26.24	26.25	55282
3/30/2016	10:51 AM	26.21	26.295	26.21	26.2503	128944
3/30/2016	10:52 AM	26.22	26.23	26.211	26.211	24435
3/30/2016	10:53 AM	26.24	26.25	26.22	26.22	27048
3/30/2016	10:54 AM	26.3	26.31	26.2326	26.2326	90012
3/30/2016	10:55 AM	26.3	26.33	26.29	26.31	73936
3/30/2016	10:56 AM	26.3	26.31	26.26	26.3	76069
3/30/2016	10:57 AM	26.3	26.31	26.29	26.2999	21960
3/30/2016	10:58 AM	26.3	26.3064	26.281	26.3	24575
3/30/2016	10:59 AM	26.3	26.3065	26.27	26.3001	19315
3/30/2016	11:00 AM	26.3	26.33	26.29	26.305	43279
3/30/2016	11:01 AM	26.32	26.36	26.3	26.3	141435
3/30/2016	11:02 AM	26.39	26.39	26.26	26.32	106335
3/30/2016	11:03 AM	26.3828	26.4	26.3664	26.395	58398
3/30/2016	11:04 AM	26.445	26.45	26.38	26.38	104521
3/30/2016	11:05 AM	26.47	26.48	26.44	26.445	328328
3/30/2016	11:06 AM	26.46	26.49	26.45	26.48	73056
3/30/2016	11:07 AM	26.4	26.4664	26.39	26.4664	60922
3/30/2016	11:08 AM	26.4	26.41	26.39	26.41	75054
3/30/2016	11:09 AM	26.38	26.4001	26.34	26.4001	63445
3/30/2016	11:10 AM	26.36	26.38	26.36	26.38	27947
3/30/2016	11:11 AM	26.37	26.38	26.36	26.37	40168
3/30/2016	11:12 AM	26.36	26.38	26.35	26.38	29469
3/30/2016	11:13 AM	26.32	26.38	26.31	26.3501	103465
3/30/2016	11:14 AM	26.33	26.34	26.27	26.32	176129
3/30/2016	11:15 AM	26.25	26.34	26.25	26.33	55490
3/30/2016	11:16 AM	26.24	26.27	26.23	26.2401	52535
3/30/2016	11:17 AM	26.22	26.2492	26.2	26.244	115229
3/30/2016	11:18 AM	26.18	26.22	26.18	26.211	40225
3/30/2016	11:19 AM	26.18	26.2	26.171	26.19	55137
3/30/2016	11:20 AM	26.15	26.2067	26.14	26.19	37381
3/30/2016	11:21 AM	26.13	26.15	26.12	26.14	61513
3/30/2016	11:22 AM	26.13	26.1437	26.12	26.128	152437
3/30/2016	11:23 AM	26.12	26.13	26.08	26.12	131848
3/30/2016	11:24 AM	26.11	26.12	26.1	26.12	62156
3/30/2016	11:25 AM	26.1001	26.13	26.05	26.12	63947
3/30/2016	11:26 AM	26.08	26.13	26.08	26.1	40351
3/30/2016	11:27 AM	26.1199	26.1199	26.075	26.08	49408
3/30/2016	11:28 AM	26.13	26.19	26.11	26.11	105723
3/30/2016	11:29 AM	26.15	26.18	26.13	26.13	27200
3/30/2016	11:30 AM	26.06	26.1499	26.05	26.1499	85905
3/30/2016	11:31 AM	26.04	26.06	26.03	26.059	59340
3/30/2016	11:32 AM	26.025	26.05	26.025	26.0457	37910
3/30/2016	11:33 AM	25.981	26.04	25.96	26.03	80855
3/30/2016	11:34 AM	26.0301	26.05	25.9815	25.99	66300
3/30/2016	11:35 AM	26.01	26.0399	25.96	26.0399	46665
3/30/2016	11:36 AM	26.035	26.04	26	26	39895
3/30/2016	11:37 AM	26.01	26.07	26.01	26.0399	58048
3/30/2016	11:38 AM	25.92	26.02	25.9	26.016	149871
3/30/2016	11:39 AM	25.94	25.96	25.919	25.919	99694
3/30/2016	11:40 AM	25.94	25.9501	25.92	25.93	44719
3/30/2016	11:41 AM	25.93	25.95	25.91	25.95	28364
3/30/2016	11:42 AM	25.95	25.9865	25.92	25.9201	85306
3/30/2016	11:43 AM	25.92	25.96	25.89	25.9501	129445
3/30/2016	11:44 AM	25.96	25.9867	25.92	25.93	37824
3/30/2016	11:45 AM	25.985	26.0292	25.96	25.97	67215
3/30/2016	11:46 AM	25.965	25.98	25.96	25.97	28882
3/30/2016	11:47 AM	26.06	26.065	25.96	25.96	74829
3/30/2016	11:48 AM	26.069	26.069	26.02	26.065	29180
3/30/2016	11:49 AM	26.095	26.11	26.06	26.07	62131
3/30/2016	11:50 AM	26.05	26.09	26.02	26.09	31092
3/30/2016	11:51 AM	26.08	26.0857	26.03	26.05	29391
3/30/2016	11:52 AM	26.07	26.08	26.06	26.08	9206
3/30/2016	11:53 AM	26.11	26.11	26.07	26.08	17300
3/30/2016	11:54 AM	26.0529	26.12	26.03	26.107	87966
3/30/2016	11:55 AM	26.021	26.05	26.02	26.05	19500
3/30/2016	11:56 AM	25.98	26.02	25.96	26.02	59526
3/30/2016	11:57 AM	25.95	25.99	25.94	25.985	44712
3/30/2016	11:58 AM	26	26.02	25.94	25.94	58007
3/30/2016	11:59 AM	25.98	26.02	25.98	26	15700
3/30/2016	12:00 PM	25.98	25.99	25.955	25.98	29921
3/30/2016	12:01 PM	25.94	25.97	25.94	25.97	41767
3/30/2016	12:02 PM	25.91	25.9399	25.91	25.9399	30413
3/30/2016	12:03 PM	25.88	25.94	25.88	25.91	48247
3/30/2016	12:04 PM	25.9	25.91	25.87	25.88	32739
3/30/2016	12:05 PM	25.89	25.91	25.87	25.9	72498
3/30/2016	12:06 PM	25.8385	25.89	25.82	25.89	114731
3/30/2016	12:07 PM	25.84	25.86	25.8199	25.8376	41300
3/30/2016	12:08 PM	25.88	25.88	25.835	25.8401	33800
3/30/2016	12:09 PM	25.97	25.97	25.87	25.87	78650
3/30/2016	12:10 PM	25.93	25.96	25.91	25.96	21733
3/30/2016	12:11 PM	25.91	25.93	25.9001	25.91	20242
3/30/2016	12:12 PM	25.91	25.9252	25.9	25.9	27535
3/30/2016	12:13 PM	26	26	25.91	25.91	38360
3/30/2016	12:14 PM	25.98	26.01	25.95	26.0001	34125
3/30/2016	12:15 PM	25.98	26	25.97	25.98	14700
3/30/2016	12:16 PM	26.06	26.0611	26	26	40050
3/30/2016	12:17 PM	26.1	26.1	26.0501	26.0501	34782
3/30/2016	12:18 PM	26.0599	26.1	26.03	26.095	69810
3/30/2016	12:19 PM	26.05	26.06	26.04	26.06	17816
3/30/2016	12:20 PM	26.02	26.06	26.02	26.05	27683
3/30/2016	12:21 PM	26.02	26.03	26.01	26.02	25600
3/30/2016	12:22 PM	26.0101	26.03	26.01	26.0185	23000
3/30/2016	12:23 PM	26.02	26.03	25.9999	26.01	12196
3/30/2016	12:24 PM	26.01	26.05	26.001	26.03	29405
3/30/2016	12:25 PM	25.9	26.01	25.89	26.01	70302
3/30/2016	12:26 PM	25.94	25.96	25.91	25.91	53757
3/30/2016	12:27 PM	25.95	25.97	25.94	25.95	13600
3/30/2016	12:28 PM	25.941	25.953	25.94	25.94	34699
3/30/2016	12:29 PM	25.93	25.95	25.93	25.94	6700
3/30/2016	12:30 PM	25.92	25.95	25.9	25.93	55449
3/30/2016	12:31 PM	25.9	25.93	25.89	25.92	16108
3/30/2016	12:32 PM	25.9	25.9	25.86	25.89	26400
3/30/2016	12:33 PM	25.94	25.9566	25.9	25.9	49331
3/30/2016	12:34 PM	25.94	25.94	25.92	25.93	21350
3/30/2016	12:35 PM	25.91	25.9337	25.91	25.9301	18121
3/30/2016	12:36 PM	25.91	25.92	25.9	25.92	3600
3/30/2016	12:37 PM	25.82	25.92	25.81	25.91	94630
3/30/2016	12:38 PM	25.73	25.84	25.7215	25.83	199893
3/30/2016	12:39 PM	25.72	25.7375	25.65	25.73	80526
3/30/2016	12:40 PM	25.72	25.76	25.7138	25.72	37720
3/30/2016	12:41 PM	25.66	25.72	25.66	25.72	31404
3/30/2016	12:42 PM	25.6301	25.6536	25.63	25.65	38771
3/30/2016	12:43 PM	25.67	25.69	25.6155	25.63	46330
3/30/2016	12:44 PM	25.69	25.69	25.67	25.6799	16800
3/30/2016	12:45 PM	25.68	25.75	25.68	25.6837	34591
3/30/2016	12:46 PM	25.69	25.7	25.67	25.681	40384
3/30/2016	12:47 PM	25.675	25.68	25.67	25.68	7830
3/30/2016	12:48 PM	25.67	25.69	25.66	25.68	21698
3/30/2016	12:49 PM	25.64	25.68	25.63	25.6753	27494
3/30/2016	12:50 PM	25.6799	25.68	25.65	25.65	39783
3/30/2016	12:51 PM	25.69	25.7072	25.68	25.68	46406
3/30/2016	12:52 PM	25.7	25.71	25.6838	25.6928	43154
3/30/2016	12:53 PM	25.69	25.71	25.6778	25.7	31849
3/30/2016	12:54 PM	25.67	25.71	25.67	25.69	7599
3/30/2016	12:55 PM	25.62	25.68	25.6113	25.6799	129740
3/30/2016	12:56 PM	25.63	25.64	25.615	25.62	185783
3/30/2016	12:57 PM	25.64	25.64	25.62	25.63	10879
3/30/2016	12:58 PM	25.657	25.67	25.64	25.65	39230
3/30/2016	12:59 PM	25.69	25.7	25.65	25.65	49723
3/30/2016	1:00 PM	25.67	25.7	25.67	25.68	13221
3/30/2016	1:01 PM	25.71	25.72	25.68	25.68	57692
3/30/2016	1:02 PM	25.75	25.7599	25.7	25.7111	53242
3/30/2016	1:03 PM	25.7	25.75	25.7	25.75	36215
3/30/2016	1:04 PM	25.68	25.7	25.68	25.6837	10066
3/30/2016	1:05 PM	25.64	25.7	25.64	25.6864	9700
3/30/2016	1:06 PM	25.67	25.678	25.65	25.65	12900
3/30/2016	1:07 PM	25.61	25.67	25.59	25.66	104890
3/30/2016	1:08 PM	25.558	25.6	25.55	25.6	137193
3/30/2016	1:09 PM	25.57	25.6	25.53	25.55	90881
3/30/2016	1:10 PM	25.56	25.57	25.56	25.57	11450
3/30/2016	1:11 PM	25.55	25.56	25.5401	25.56	10700
3/30/2016	1:12 PM	25.55	25.57	25.542	25.55	16957
3/30/2016	1:13 PM	25.525	25.54	25.51	25.54	22177
3/30/2016	1:14 PM	25.55	25.55	25.5101	25.5201	15401
3/30/2016	1:15 PM	25.505	25.575	25.5	25.56	164205
3/30/2016	1:16 PM	25.47	25.52	25.45	25.5	164712
3/30/2016	1:17 PM	25.46	25.5	25.455	25.48	34970
3/30/2016	1:18 PM	25.4962	25.5	25.4599	25.46	19600
3/30/2016	1:19 PM	25.52	25.5211	25.49	25.5	64844
3/30/2016	1:20 PM	25.5	25.524	25.49	25.5235	38937
3/30/2016	1:21 PM	25.5	25.56	25.5	25.501	34990
3/30/2016	1:22 PM	25.5	25.55	25.5	25.51	25200
3/30/2016	1:23 PM	25.5	25.51	25.48	25.51	10425
3/30/2016	1:24 PM	25.49	25.51	25.47	25.5	26554
3/30/2016	1:25 PM	25.54	25.56	25.49	25.49	81130
3/30/2016	1:26 PM	25.57	25.57	25.54	25.54	32948
3/30/2016	1:27 PM	25.5092	25.57	25.5	25.57	38500
3/30/2016	1:28 PM	25.56	25.58	25.4999	25.51	51800
3/30/2016	1:29 PM	25.56	25.6	25.55	25.56	25510
3/30/2016	1:30 PM	25.54	25.5763	25.54	25.56	38514
3/30/2016	1:31 PM	25.6174	25.62	25.53	25.54	51469
3/30/2016	1:32 PM	25.53	25.61	25.51	25.61	54669
3/30/2016	1:33 PM	25.51	25.5299	25.46	25.5299	51931
3/30/2016	1:34 PM	25.5	25.52	25.49	25.505	112703
3/30/2016	1:35 PM	25.555	25.57	25.49	25.499	42638
3/30/2016	1:36 PM	25.5725	25.58	25.54	25.55	27819
3/30/2016	1:37 PM	25.6039	25.6039	25.565	25.58	70356
3/30/2016	1:38 PM	25.61	25.61	25.57	25.61	25690
3/30/2016	1:39 PM	25.62	25.62	25.605	25.61	60295
3/30/2016	1:40 PM	25.605	25.63	25.6026	25.62	35000
3/30/2016	1:41 PM	25.62	25.63	25.6	25.61	68626
3/30/2016	1:42 PM	25.685	25.69	25.62	25.63	122619
3/30/2016	1:43 PM	25.725	25.75	25.68	25.6893	158781
3/30/2016	1:44 PM	25.735	25.76	25.73	25.7301	80315
3/30/2016	1:45 PM	25.75	25.76	25.721	25.7385	32417
3/30/2016	1:46 PM	25.79	25.83	25.75	25.75	220595
3/30/2016	1:47 PM	25.8189	25.83	25.7825	25.79	27345
3/30/2016	1:48 PM	25.92	25.92	25.8299	25.83	82624
3/30/2016	1:49 PM	25.92	25.94	25.9	25.92	113960
3/30/2016	1:50 PM	25.92	25.93	25.9	25.92	29422
3/30/2016	1:51 PM	25.9	25.94	25.9	25.91	46283
3/30/2016	1:52 PM	25.881	25.91	25.85	25.9	48418
3/30/2016	1:53 PM	25.95	25.95	25.8976	25.8976	94829
3/30/2016	1:54 PM	25.955	25.9893	25.95	25.96	59482
3/30/2016	1:55 PM	25.93	25.97	25.92	25.96	45438
3/30/2016	1:56 PM	25.95	25.99	25.93	25.93	68919
3/30/2016	1:57 PM	25.94	25.97	25.935	25.95	29535
3/30/2016	1:58 PM	25.98	25.98	25.91	25.95	57387
3/30/2016	1:59 PM	25.99	26.03	25.989	25.99	152604
3/30/2016	2:00 PM	25.94	26.03	25.93	25.9901	116147
3/30/2016	2:01 PM	25.98	25.98	25.93	25.93	159172
3/30/2016	2:02 PM	25.99	26.01	25.9701	25.98	24876
3/30/2016	2:03 PM	25.9412	25.99	25.94	25.9899	30426
3/30/2016	2:04 PM	26.04	26.04	25.92	25.95	102441
3/30/2016	2:05 PM	26.06	26.0664	26.02	26.04	57651
3/30/2016	2:06 PM	26.045	26.07	26.025	26.06	30406
3/30/2016	2:07 PM	26.1	26.1	26.03	26.05	52037
3/30/2016	2:08 PM	26.11	26.11	26.08	26.0936	54006
3/30/2016	2:09 PM	26.06	26.11	26.06	26.1	94669
3/30/2016	2:10 PM	26.039	26.07	26.02	26.07	41590
3/30/2016	2:11 PM	26	26.0365	25.99	26.0365	69501
3/30/2016	2:12 PM	25.98	26.02	25.945	26	37938
3/30/2016	2:13 PM	26	26.035	25.98	25.98	25321
3/30/2016	2:14 PM	25.95	26	25.945	25.99	25570
3/30/2016	2:15 PM	25.93	25.94	25.895	25.94	58736
3/30/2016	2:16 PM	25.88	25.93	25.86	25.93	38991
3/30/2016	2:17 PM	25.8562	25.91	25.8562	25.89	21140
3/30/2016	2:18 PM	25.87	25.89	25.84	25.85	28765
3/30/2016	2:19 PM	25.91	25.91	25.88	25.88	15380
3/30/2016	2:20 PM	25.92	25.94	25.905	25.92	67000
3/30/2016	2:21 PM	25.92	25.92	25.892	25.91	14507
3/30/2016	2:22 PM	25.87	25.945	25.86	25.92	55519
3/30/2016	2:23 PM	25.89	25.91	25.87	25.87	18238
3/30/2016	2:24 PM	25.881	25.91	25.87	25.89	16700
3/30/2016	2:25 PM	25.9242	25.93	25.89	25.89	9559
3/30/2016	2:26 PM	25.94	25.94	25.91	25.9298	33305
3/30/2016	2:27 PM	25.92	25.99	25.91	25.94	54841
3/30/2016	2:28 PM	25.89	25.92	25.87	25.92	49627
3/30/2016	2:29 PM	25.99	26	25.89	25.89	72038
3/30/2016	2:30 PM	26.05	26.05	25.99	25.995	105856
3/30/2016	2:31 PM	26.05	26.08	26.04	26.05	38495
3/30/2016	2:32 PM	25.98	26.04	25.98	26.04	77363
3/30/2016	2:33 PM	25.97	25.98	25.94	25.98	17031
3/30/2016	2:34 PM	25.97	25.98	25.951	25.97	18989
3/30/2016	2:35 PM	25.96	25.98	25.96	25.97	14301
3/30/2016	2:36 PM	25.95	25.99	25.95	25.96	26483
3/30/2016	2:37 PM	26.02	26.04	25.93	25.95	58141
3/30/2016	2:38 PM	25.97	26.03	25.97	26.03	23660
3/30/2016	2:39 PM	26	26.01	25.979	25.979	16400
3/30/2016	2:40 PM	26.01	26.02	25.99	25.99	9468
3/30/2016	2:41 PM	25.911	26.02	25.88	26.01	47398
3/30/2016	2:42 PM	25.93	25.93	25.901	25.9175	7828
3/30/2016	2:43 PM	25.8801	25.939	25.88	25.93	27666
3/30/2016	2:44 PM	25.91	25.9275	25.89	25.89	12232
3/30/2016	2:45 PM	25.91	25.92	25.91	25.92	6500
3/30/2016	2:46 PM	25.97	25.97	25.92	25.92	62566
3/30/2016	2:47 PM	25.98	26.01	25.96	25.96	38627
3/30/2016	2:48 PM	26	26.05	25.99	25.99	44459
3/30/2016	2:49 PM	26.04	26.04	26.01	26.01	14300
3/30/2016	2:50 PM	26.02	26.05	26.01	26.05	20599
3/30/2016	2:51 PM	25.99	26.0101	25.98	26.0101	11051
3/30/2016	2:52 PM	25.9901	26	25.97	25.99	15022
3/30/2016	2:53 PM	25.99	25.99	25.9701	25.99	4548
3/30/2016	2:54 PM	26.04	26.0548	25.98	25.98	23600
3/30/2016	2:55 PM	26.0216	26.04	26.01	26.04	50528
3/30/2016	2:56 PM	26	26.02	25.995	26.02	48228
3/30/2016	2:57 PM	26.01	26.02	25.99	26.01	87351
3/30/2016	2:58 PM	25.99	26.01	25.99	26.01	7499
3/30/2016	2:59 PM	25.97	25.98	25.96	25.98	12000
3/30/2016	3:00 PM	25.96	25.98	25.96	25.98	13660
3/30/2016	3:01 PM	25.9738	25.98	25.94	25.96	13925
3/30/2016	3:02 PM	26.07	26.07	25.98	25.98	113325
3/30/2016	3:03 PM	26.05	26.07	26.0301	26.06	25522
3/30/2016	3:04 PM	26.05	26.06	26.03	26.05	24032
3/30/2016	3:05 PM	26.03	26.04	26.02	26.04	6927
3/30/2016	3:06 PM	26.06	26.07	26.03	26.03	31148
3/30/2016	3:07 PM	26.0999	26.11	26.07	26.07	99451
3/30/2016	3:08 PM	26.1	26.1	26.07	26.0999	66383
3/30/2016	3:09 PM	26.1463	26.16	26.08	26.09	119390
3/30/2016	3:10 PM	26.14	26.15	26.12	26.14	81662
3/30/2016	3:11 PM	26.09	26.13	26.09	26.13	26734
3/30/2016	3:12 PM	26.1285	26.13	26.09	26.0901	42840
3/30/2016	3:13 PM	26.14	26.15	26.12	26.12	45485
3/30/2016	3:14 PM	26.1653	26.17	26.13	26.14	146870
3/30/2016	3:15 PM	26.19	26.2	26.16	26.16	100813
3/30/2016	3:16 PM	26.21	26.25	26.19	26.1989	171310
3/30/2016	3:17 PM	26.1811	26.2137	26.17	26.2137	85298
3/30/2016	3:18 PM	26.13	26.18	26.12	26.18	27295
3/30/2016	3:19 PM	26.17	26.17	26.12	26.13	67997
3/30/2016	3:20 PM	26.18	26.21	26.16	26.16	47470
3/30/2016	3:21 PM	26.1899	26.21	26.17	26.1888	102579
3/30/2016	3:22 PM	26.195	26.21	26.1801	26.1801	29728
3/30/2016	3:23 PM	26.2	26.21	26.19	26.2	26824
3/30/2016	3:24 PM	26.21	26.23	26.2	26.2	67701
3/30/2016	3:25 PM	26.1986	26.21	26.19	26.201	25983
3/30/2016	3:26 PM	26.19	26.2	26.17	26.2	61621
3/30/2016	3:27 PM	26.16	26.19	26.15	26.1888	39830
3/30/2016	3:28 PM	26.19	26.2	26.16	26.17	51545
3/30/2016	3:29 PM	26.2215	26.25	26.19	26.19	74256
3/30/2016	3:30 PM	26.21	26.23	26.19	26.22	49650
3/30/2016	3:31 PM	26.18	26.23	26.18	26.22	22835
3/30/2016	3:32 PM	26.17	26.19	26.165	26.18	10277
3/30/2016	3:33 PM	26.14	26.18	26.131	26.1701	36140
3/30/2016	3:34 PM	26.15	26.167	26.14	26.145	31645
3/30/2016	3:35 PM	26.19	26.2	26.145	26.15	18208
3/30/2016	3:36 PM	26.2	26.2	26.1737	26.19	36745
3/30/2016	3:37 PM	26.18	26.21	26.18	26.19	68238
3/30/2016	3:38 PM	26.12	26.18	26.12	26.18	57091
3/30/2016	3:39 PM	26.16	26.17	26.1172	26.12	19637
3/30/2016	3:40 PM	26.15	26.1711	26.12	26.17	87888
3/30/2016	3:41 PM	26.12	26.18	26.12	26.14	24591
3/30/2016	3:42 PM	26.11	26.1201	26.09	26.12	81265
3/30/2016	3:43 PM	26.1401	26.15	26.1001	26.11	33609
3/30/2016	3:44 PM	26.169	26.17	26.14	26.15	49963
3/30/2016	3:45 PM	26.15	26.18	26.15	26.16	23601
3/30/2016	3:46 PM	26.15	26.15	26.12	26.15	28487
3/30/2016	3:47 PM	26.1502	26.16	26.1287	26.14	42887
3/30/2016	3:48 PM	26.16	26.1601	26.14	26.15	32142
3/30/2016	3:49 PM	26.16	26.17	26.155	26.16	37939
3/30/2016	3:50 PM	26.14	26.18	26.14	26.16	38999
3/30/2016	3:51 PM	26.22	26.22	26.15	26.15	87281
3/30/2016	3:52 PM	26.22	26.23	26.2	26.22	57365
3/30/2016	3:53 PM	26.21	26.2298	26.2	26.2298	72832
3/30/2016	3:54 PM	26.17	26.21	26.15	26.21	89341
3/30/2016	3:55 PM	26.14	26.18	26.13	26.17	107576
3/30/2016	3:56 PM	26.07	26.14	26.06	26.14	99617
3/30/2016	3:57 PM	26.0436	26.07	26.04	26.06	42798
3/30/2016	3:58 PM	26.04	26.05	26.03	26.04	110478
3/30/2016	3:59 PM	26.05	26.05	26.0101	26.04	95906
3/30/2016	4:00 PM	26.08	26.08	26	26.04	191428
3/31/2016	9:31 AM	25.7899	25.9	25.78	25.84	79402
3/31/2016	9:32 AM	25.86	25.89	25.77	25.79	59414
3/31/2016	9:33 AM	25.92	25.95	25.85	25.8653	62599
3/31/2016	9:34 AM	25.93	25.96	25.91	25.91	37356
3/31/2016	9:35 AM	26.02	26.02	25.92	25.9293	54159
3/31/2016	9:36 AM	26	26.04	25.99	26.02	70419
3/31/2016	9:37 AM	25.93	26.0038	25.91	26	55697
3/31/2016	9:38 AM	25.96	25.97	25.939	25.94	38916
3/31/2016	9:39 AM	25.98	25.98	25.95	25.97	45362
3/31/2016	9:40 AM	26.02	26.05	25.98	25.98	79274
3/31/2016	9:41 AM	26.02	26.03	25.985	26.01	37466
3/31/2016	9:42 AM	26.04	26.04	26.01	26.01	30374
3/31/2016	9:43 AM	25.97	26.04	25.915	26.04	55521
3/31/2016	9:44 AM	25.97	26	25.93	25.98	42571
3/31/2016	9:45 AM	26.02	26.03	25.96	25.96	47091
3/31/2016	9:46 AM	26.01	26.03	25.98	26.02	52633
3/31/2016	9:47 AM	26.0899	26.11	25.99	26	159568
3/31/2016	9:48 AM	26.07	26.08	26.03	26.08	55654
3/31/2016	9:49 AM	26.02	26.0762	26	26.07	30213
3/31/2016	9:50 AM	26.12	26.1299	26.0169	26.02	50864
3/31/2016	9:51 AM	26.11	26.14	26.08	26.11	66635
3/31/2016	9:52 AM	26.03	26.11	26	26.11	123960
3/31/2016	9:53 AM	26	26.05	25.98	26.02	43890
3/31/2016	9:54 AM	26.01	26.04	25.99	26.01	37094
3/31/2016	9:55 AM	25.98	26.04	25.96	26.01	36534
3/31/2016	9:56 AM	25.91	25.99	25.91	25.98	59670
3/31/2016	9:57 AM	25.95	25.96	25.91	25.911	39748
3/31/2016	9:58 AM	25.95	25.95	25.92	25.95	28343
3/31/2016	9:59 AM	25.94	25.94	25.8839	25.94	79780
3/31/2016	10:00 AM	25.919	25.9498	25.9	25.93	34304
3/31/2016	10:01 AM	25.87	25.9199	25.85	25.91	83583
3/31/2016	10:02 AM	25.87	25.9	25.85	25.87	66358
3/31/2016	10:03 AM	25.82	25.87	25.81	25.86	57603
3/31/2016	10:04 AM	25.8579	25.86	25.8065	25.81	71310
3/31/2016	10:05 AM	25.85	25.8699	25.84	25.86	32899
3/31/2016	10:06 AM	25.85	25.89	25.83	25.845	69950
3/31/2016	10:07 AM	25.89	25.89	25.84	25.8501	74817
3/31/2016	10:08 AM	25.9	25.92	25.88	25.899	55651
3/31/2016	10:09 AM	25.95	25.97	25.9	25.9	62078
3/31/2016	10:10 AM	25.92	25.95	25.89	25.95	34559
3/31/2016	10:11 AM	25.986	25.986	25.92	25.93	64750
3/31/2016	10:12 AM	25.91	25.98	25.91	25.97	64901
3/31/2016	10:13 AM	25.92	25.92	25.894	25.9	12660
3/31/2016	10:14 AM	25.97	25.97	25.91	25.91	41655
3/31/2016	10:15 AM	25.9801	26	25.95	25.98	37226
3/31/2016	10:16 AM	25.97	25.98	25.951	25.98	13900
3/31/2016	10:17 AM	25.96	25.975	25.95	25.975	18761
3/31/2016	10:18 AM	25.94	25.98	25.94	25.9503	41089
3/31/2016	10:19 AM	26.02	26.03	25.94	25.94	62911
3/31/2016	10:20 AM	25.98	26.0199	25.9299	26.0199	70818
3/31/2016	10:21 AM	25.99	26.0001	25.98	25.98	7782
3/31/2016	10:22 AM	26	26.03	25.98	26	48631
3/31/2016	10:23 AM	26.06	26.0993	26.01	26.01	68041
3/31/2016	10:24 AM	26.06	26.07	26.05	26.06	33319
3/31/2016	10:25 AM	26.008	26.06	26	26.05	99706
3/31/2016	10:26 AM	25.9901	26.0299	25.99	26.01	27480
3/31/2016	10:27 AM	25.98	26.02	25.98	25.99	27910
3/31/2016	10:28 AM	26.03	26.03	25.97	25.99	49422
3/31/2016	10:29 AM	26	26.03	26	26.02	6477
3/31/2016	10:30 AM	25.9999	26	25.95	25.99	94686
3/31/2016	10:31 AM	25.9425	26	25.9425	25.9979	42000
3/31/2016	10:32 AM	25.96	25.96	25.93	25.95	33802
3/31/2016	10:33 AM	26.01	26.01	25.95	25.95	21915
3/31/2016	10:34 AM	26.02	26.03	25.98	26.02	115946
3/31/2016	10:35 AM	25.94	26.01	25.9389	26.01	29690
3/31/2016	10:36 AM	25.91	25.96	25.9	25.95	16012
3/31/2016	10:37 AM	25.94	25.95	25.9	25.9	55400
3/31/2016	10:38 AM	25.94	25.9799	25.94	25.95	25088
3/31/2016	10:39 AM	25.94	25.95	25.92	25.95	56551
3/31/2016	10:40 AM	25.9	25.93	25.88	25.93	23158
3/31/2016	10:41 AM	25.9	25.92	25.89	25.9	13530
3/31/2016	10:42 AM	25.97	25.98	25.88	25.89	96537
3/31/2016	10:43 AM	25.94	25.99	25.94	25.97	89285
3/31/2016	10:44 AM	25.94	25.95	25.92	25.94	105368
3/31/2016	10:45 AM	25.95	25.96	25.92	25.93	58044
3/31/2016	10:46 AM	25.95	25.96	25.9201	25.95	61573
3/31/2016	10:47 AM	25.94	25.96	25.9301	25.95	17354
3/31/2016	10:48 AM	25.9	25.9399	25.89	25.9399	47118
3/31/2016	10:49 AM	25.89	25.91	25.89	25.91	12594
3/31/2016	10:50 AM	25.87	25.91	25.86	25.9	41994
3/31/2016	10:51 AM	25.91	25.91	25.8601	25.87	23313
3/31/2016	10:52 AM	25.88	25.91	25.84	25.91	42927
3/31/2016	10:53 AM	25.9	25.91	25.86	25.87	40395
3/31/2016	10:54 AM	25.909	25.92	25.88	25.89	32987
3/31/2016	10:55 AM	25.93	25.97	25.91	25.92	85688
3/31/2016	10:56 AM	25.95	25.95	25.92	25.92	15792
3/31/2016	10:57 AM	25.9363	25.97	25.9363	25.95	31768
3/31/2016	10:58 AM	25.91	25.93	25.87	25.93	25673
3/31/2016	10:59 AM	25.877	25.91	25.855	25.9	17601
3/31/2016	11:00 AM	25.87	25.88	25.8599	25.88	31873
3/31/2016	11:01 AM	25.87	25.87	25.84	25.87	35412
3/31/2016	11:02 AM	25.87	25.88	25.85	25.86	34300
3/31/2016	11:03 AM	25.88	25.91	25.86	25.86	59272
3/31/2016	11:04 AM	25.87	25.88	25.86	25.88	22752
3/31/2016	11:05 AM	25.8799	25.8962	25.86	25.87	20100
3/31/2016	11:06 AM	25.87	25.9	25.87	25.87	13276
3/31/2016	11:07 AM	25.91	25.92	25.87	25.88	18856
3/31/2016	11:08 AM	25.94	25.95	25.91	25.92	23449
3/31/2016	11:09 AM	25.96	25.96	25.93	25.94	30868
3/31/2016	11:10 AM	25.899	25.96	25.899	25.959	17918
3/31/2016	11:11 AM	25.94	25.95	25.88	25.89	21809
3/31/2016	11:12 AM	25.94	25.9646	25.934	25.94	14400
3/31/2016	11:13 AM	25.94	25.96	25.93	25.95	16300
3/31/2016	11:14 AM	25.92	25.93	25.92	25.93	9700
3/31/2016	11:15 AM	25.95	25.95	25.9101	25.92	54126
3/31/2016	11:16 AM	25.9293	25.98	25.92	25.96	59573
3/31/2016	11:17 AM	25.93	25.93	25.91	25.92	39525
3/31/2016	11:18 AM	25.92	25.9399	25.92	25.93	18403
3/31/2016	11:19 AM	25.93	25.941	25.91	25.91	13689
3/31/2016	11:20 AM	25.93	25.9499	25.92	25.9399	20100
3/31/2016	11:21 AM	25.87	25.9437	25.866	25.94	63757
3/31/2016	11:22 AM	25.92	25.93	25.88	25.88	46800
3/31/2016	11:23 AM	25.92	25.94	25.9	25.91	14653
3/31/2016	11:24 AM	25.91	25.94	25.91	25.92	32276
3/31/2016	11:25 AM	25.94	25.95	25.91	25.92	24774
3/31/2016	11:26 AM	25.91	25.93	25.91	25.93	12100
3/31/2016	11:27 AM	25.83	25.91	25.82	25.91	33995
3/31/2016	11:28 AM	25.7985	25.86	25.79	25.82	103847
3/31/2016	11:29 AM	25.82	25.84	25.79	25.79	23041
3/31/2016	11:30 AM	25.782	25.82	25.74	25.81	59684
3/31/2016	11:31 AM	25.82	25.84	25.77	25.78	53480
3/31/2016	11:32 AM	25.82	25.82	25.8	25.82	10800
3/31/2016	11:33 AM	25.82	25.83	25.81	25.8176	21084
3/31/2016	11:34 AM	25.81	25.8207	25.8069	25.82	4900
3/31/2016	11:35 AM	25.81	25.82	25.76	25.8	136546
3/31/2016	11:36 AM	25.83	25.835	25.82	25.82	21070
3/31/2016	11:37 AM	25.88	25.89	25.83	25.83	25746
3/31/2016	11:38 AM	25.89	25.895	25.87	25.8799	26212
3/31/2016	11:39 AM	25.9199	25.9199	25.89	25.89	18745
3/31/2016	11:40 AM	25.94	25.94	25.89	25.92	25015
3/31/2016	11:41 AM	25.97	25.97	25.949	25.949	56379
3/31/2016	11:42 AM	25.97	25.973	25.965	25.97	10100
3/31/2016	11:43 AM	25.97	25.97	25.95	25.97	32089
3/31/2016	11:44 AM	25.95	25.96	25.95	25.96	12807
3/31/2016	11:45 AM	25.9799	25.98	25.94	25.94	35400
3/31/2016	11:46 AM	25.95	25.97	25.95	25.97	34450
3/31/2016	11:47 AM	25.97	25.98	25.95	25.95	9050
3/31/2016	11:48 AM	26.02	26.02	25.9601	25.97	50037
3/31/2016	11:49 AM	26	26.01	25.99	26.01	53200
3/31/2016	11:50 AM	26.01	26.01	25.99	25.99	29831
3/31/2016	11:51 AM	26.04	26.05	26.0099	26.01	59661
3/31/2016	11:52 AM	26.065	26.07	26.04	26.04	55373
3/31/2016	11:53 AM	26.09	26.09	26.0401	26.06	47047
3/31/2016	11:54 AM	26.1	26.12	26.09	26.09	40221
3/31/2016	11:55 AM	26.1	26.12	26.09	26.11	39981
3/31/2016	11:56 AM	26.1101	26.12	26.09	26.1	21408
3/31/2016	11:57 AM	26.18	26.18	26.1175	26.12	67639
3/31/2016	11:58 AM	26.18	26.2	26.17	26.18	38024
3/31/2016	11:59 AM	26.1999	26.2	26.17	26.1837	39601
3/31/2016	12:00 PM	26.19	26.19	26.17	26.19	30450
3/31/2016	12:01 PM	26.18	26.19	26.1635	26.18	26023
3/31/2016	12:02 PM	26.1883	26.2	26.1801	26.1889	20343
3/31/2016	12:03 PM	26.2074	26.21	26.18	26.18	20121
3/31/2016	12:04 PM	26.1799	26.2	26.17	26.2	13195
3/31/2016	12:05 PM	26.2	26.2	26.17	26.17	18502
3/31/2016	12:06 PM	26.22	26.22	26.19	26.2	39591
3/31/2016	12:07 PM	26.19	26.22	26.19	26.2092	27029
3/31/2016	12:08 PM	26.2001	26.21	26.2	26.2	8520
3/31/2016	12:09 PM	26.2	26.21	26.2	26.21	5250
3/31/2016	12:10 PM	26.19	26.22	26.18	26.21	67180
3/31/2016	12:11 PM	26.19	26.21	26.18	26.1901	21663
3/31/2016	12:12 PM	26.18	26.19	26.17	26.19	20010
3/31/2016	12:13 PM	26.19	26.19	26.18	26.18	16555
3/31/2016	12:14 PM	26.19	26.19	26.18	26.19	14800
3/31/2016	12:15 PM	26.19	26.2	26.19	26.19	16784
3/31/2016	12:16 PM	26.2037	26.2199	26.1901	26.1901	38550
3/31/2016	12:17 PM	26.2138	26.2138	26.18	26.2062	7986
3/31/2016	12:18 PM	26.22	26.225	26.22	26.22	16300
3/31/2016	12:19 PM	26.27	26.27	26.225	26.23	83221
3/31/2016	12:20 PM	26.289	26.3	26.255	26.26	145692
3/31/2016	12:21 PM	26.27	26.28	26.25	26.28	40564
3/31/2016	12:22 PM	26.255	26.27	26.255	26.26	19909
3/31/2016	12:23 PM	26.25	26.26	26.24	26.26	47450
3/31/2016	12:24 PM	26.2701	26.2701	26.25	26.25	6388
3/31/2016	12:25 PM	26.29	26.3	26.2701	26.28	42219
3/31/2016	12:26 PM	26.3	26.3	26.28	26.28	6226
3/31/2016	12:27 PM	26.3	26.319	26.28	26.29	25303
3/31/2016	12:28 PM	26.27	26.3	26.27	26.3	20367
3/31/2016	12:29 PM	26.2782	26.2799	26.26	26.27	25900
3/31/2016	12:30 PM	26.2999	26.3	26.27	26.28	36494
3/31/2016	12:31 PM	26.27	26.3	26.27	26.2997	12324
3/31/2016	12:32 PM	26.2101	26.28	26.21	26.27	45480
3/31/2016	12:33 PM	26.21	26.212	26.2	26.21	38887
3/31/2016	12:34 PM	26.17	26.2033	26.14	26.2	51813
3/31/2016	12:35 PM	26.1498	26.18	26.1498	26.17	26465
3/31/2016	12:36 PM	26.137	26.15	26.13	26.1431	19874
3/31/2016	12:37 PM	26.17	26.1899	26.14	26.14	15799
3/31/2016	12:38 PM	26.21	26.21	26.18	26.18	33713
3/31/2016	12:39 PM	26.2	26.21	26.2	26.21	5920
3/31/2016	12:40 PM	26.2265	26.2265	26.21	26.21	14681
3/31/2016	12:41 PM	26.22	26.24	26.21	26.22	16878
3/31/2016	12:42 PM	26.22	26.2299	26.2051	26.22	18066
3/31/2016	12:43 PM	26.22	26.2299	26.22	26.22	11900
3/31/2016	12:44 PM	26.26	26.2647	26.22	26.22	34963
3/31/2016	12:45 PM	26.24	26.25	26.22	26.25	30537
3/31/2016	12:46 PM	26.27	26.27	26.24	26.24	42693
3/31/2016	12:47 PM	26.265	26.28	26.26	26.27	30293
3/31/2016	12:48 PM	26.29	26.2901	26.26	26.26	32760
3/31/2016	12:49 PM	26.26	26.2999	26.26	26.2924	23633
3/31/2016	12:50 PM	26.25	26.265	26.22	26.265	79488
3/31/2016	12:51 PM	26.22	26.25	26.22	26.24	18693
3/31/2016	12:52 PM	26.23	26.24	26.21	26.22	58793
3/31/2016	12:53 PM	26.27	26.27	26.2335	26.2335	20310
3/31/2016	12:54 PM	26.27	26.2872	26.26	26.27	43558
3/31/2016	12:55 PM	26.3	26.3	26.2611	26.2611	20488
3/31/2016	12:56 PM	26.33	26.34	26.29	26.295	60482
3/31/2016	12:57 PM	26.31	26.32	26.3	26.32	14099
3/31/2016	12:58 PM	26.31	26.311	26.31	26.31	17699
3/31/2016	12:59 PM	26.3099	26.32	26.3	26.31	33950
3/31/2016	1:00 PM	26.32	26.32	26.3	26.3	33863
3/31/2016	1:01 PM	26.3128	26.32	26.31	26.32	23767
3/31/2016	1:02 PM	26.3	26.32	26.3	26.32	21779
3/31/2016	1:03 PM	26.33	26.34	26.3	26.3	58120
3/31/2016	1:04 PM	26.34	26.34	26.3275	26.3301	12249
3/31/2016	1:05 PM	26.32	26.34	26.3	26.335	16401
3/31/2016	1:06 PM	26.31	26.32	26.31	26.3189	26662
3/31/2016	1:07 PM	26.3301	26.3301	26.32	26.32	26053
3/31/2016	1:08 PM	26.34	26.34	26.33	26.33	18571
3/31/2016	1:09 PM	26.36	26.36	26.34	26.34	40584
3/31/2016	1:10 PM	26.3672	26.3776	26.35	26.36	12359
3/31/2016	1:11 PM	26.3851	26.396	26.36	26.36	68735
3/31/2016	1:12 PM	26.3472	26.39	26.34	26.39	66141
3/31/2016	1:13 PM	26.3	26.33	26.28	26.33	44900
3/31/2016	1:14 PM	26.28	26.317	26.28	26.31	12283
3/31/2016	1:15 PM	26.26	26.2801	26.25	26.28	22216
3/31/2016	1:16 PM	26.239	26.275	26.23	26.27	26075
3/31/2016	1:17 PM	26.2743	26.2743	26.24	26.24	21508
3/31/2016	1:18 PM	26.2775	26.2775	26.26	26.27	14917
3/31/2016	1:19 PM	26.26	26.28	26.26	26.2797	18600
3/31/2016	1:20 PM	26.23	26.26	26.2	26.26	30319
3/31/2016	1:21 PM	26.251	26.26	26.2291	26.23	21100
3/31/2016	1:22 PM	26.28	26.28	26.26	26.26	12696
3/31/2016	1:23 PM	26.289	26.29	26.27	26.28	10080
3/31/2016	1:24 PM	26.3	26.3	26.29	26.29	15563
3/31/2016	1:25 PM	26.27	26.2901	26.27	26.29	12690
3/31/2016	1:26 PM	26.25	26.27	26.23	26.27	15562
3/31/2016	1:27 PM	26.21	26.26	26.2	26.255	22073
3/31/2016	1:28 PM	26.1699	26.2086	26.1601	26.2	39148
3/31/2016	1:29 PM	26.16	26.18	26.16	26.1675	12190
3/31/2016	1:30 PM	26.18	26.18	26.1601	26.17	15300
3/31/2016	1:31 PM	26.16	26.18	26.155	26.18	15570
3/31/2016	1:32 PM	26.125	26.16	26.12	26.16	17875
3/31/2016	1:33 PM	26.1	26.12	26.1	26.12	32210
3/31/2016	1:34 PM	26.11	26.11	26.1	26.1	5300
3/31/2016	1:35 PM	26.09	26.1199	26.085	26.11	47387
3/31/2016	1:36 PM	26.11	26.11	26.075	26.09	53368
3/31/2016	1:37 PM	26.11	26.11	26.1002	26.11	28984
3/31/2016	1:38 PM	26.1	26.1172	26.095	26.11	30595
3/31/2016	1:39 PM	26.15	26.15	26.1038	26.1038	61100
3/31/2016	1:40 PM	26.145	26.17	26.14	26.15	55099
3/31/2016	1:41 PM	26.02	26.15	26.02	26.15	77967
3/31/2016	1:42 PM	26.05	26.0598	26.02	26.03	29948
3/31/2016	1:43 PM	26	26.06	26	26.05	16091
3/31/2016	1:44 PM	25.99	26	25.965	26	58797
3/31/2016	1:45 PM	25.98	26.009	25.976	25.99	33529
3/31/2016	1:46 PM	26.01	26.04	25.9764	25.9764	38455
3/31/2016	1:47 PM	25.98	26.005	25.94	26.0001	22200
3/31/2016	1:48 PM	26.0099	26.01	25.974	25.974	32282
3/31/2016	1:49 PM	26.05	26.05	25.995	26	18758
3/31/2016	1:50 PM	26.04	26.0501	26.03	26.05	28599
3/31/2016	1:51 PM	26.09	26.09	26.03	26.03	30435
3/31/2016	1:52 PM	26.0701	26.1	26.065	26.085	22950
3/31/2016	1:53 PM	26.1	26.11	26.07	26.07	18850
3/31/2016	1:54 PM	26.095	26.11	26.08	26.107	31388
3/31/2016	1:55 PM	26.08	26.1	26.071	26.1	17288
3/31/2016	1:56 PM	26.0143	26.08	26	26.08	21028
3/31/2016	1:57 PM	25.955	26.01	25.9489	26.01	37361
3/31/2016	1:58 PM	25.949	25.96	25.93	25.96	47898
3/31/2016	1:59 PM	25.98	25.99	25.94	25.949	61846
3/31/2016	2:00 PM	25.965	26.01	25.96	25.98	52334
3/31/2016	2:01 PM	25.89	25.97	25.87	25.97	601218
3/31/2016	2:02 PM	25.88	25.9	25.871	25.89	153830
3/31/2016	2:03 PM	25.9151	25.96	25.88	25.8818	160093
3/31/2016	2:04 PM	25.89	25.9174	25.875	25.9174	21271
3/31/2016	2:05 PM	25.9	25.913	25.8849	25.89	27335
3/31/2016	2:06 PM	25.88	25.9	25.88	25.9	42696
3/31/2016	2:07 PM	25.91	25.93	25.88	25.88	37737
3/31/2016	2:08 PM	25.93	25.94	25.895	25.91	20100
3/31/2016	2:09 PM	25.919	25.96	25.9	25.94	41735
3/31/2016	2:10 PM	25.92	25.93	25.88	25.91	24804
3/31/2016	2:11 PM	25.94	25.95	25.92	25.921	16134
3/31/2016	2:12 PM	25.98	25.99	25.94	25.94	50499
3/31/2016	2:13 PM	25.954	25.97	25.95	25.97	17125
3/31/2016	2:14 PM	25.955	25.96	25.94	25.9547	31366
3/31/2016	2:15 PM	25.9689	26	25.95	25.96	67040
3/31/2016	2:16 PM	25.96	25.97	25.9299	25.97	17300
3/31/2016	2:17 PM	25.97	25.97	25.9399	25.96	34053
3/31/2016	2:18 PM	26.01	26.02	25.97	25.97	60914
3/31/2016	2:19 PM	25.9954	26.02	25.99	26.01	55119
3/31/2016	2:20 PM	26	26	25.9931	26	21893
3/31/2016	2:21 PM	26	26.01	25.9916	26.0089	18334
3/31/2016	2:22 PM	25.9799	25.995	25.97	25.9925	63303
3/31/2016	2:23 PM	25.971	26	25.96	25.979	47800
3/31/2016	2:24 PM	25.96	25.98	25.96	25.98	38185
3/31/2016	2:25 PM	25.955	25.98	25.955	25.96	20964
3/31/2016	2:26 PM	25.8964	25.95	25.89	25.95	92385
3/31/2016	2:27 PM	25.87	25.9	25.86	25.9	23520
3/31/2016	2:28 PM	25.7658	25.8699	25.76	25.8699	149433
3/31/2016	2:29 PM	25.79	25.7999	25.74	25.765	54129
3/31/2016	2:30 PM	25.78	25.799	25.7699	25.79	25250
3/31/2016	2:31 PM	25.77	25.79	25.74	25.7801	123890
3/31/2016	2:32 PM	25.83	25.8368	25.77	25.77	88392
3/31/2016	2:33 PM	25.85	25.85	25.82	25.8354	50171
3/31/2016	2:34 PM	25.8299	25.855	25.8	25.851	29454
3/31/2016	2:35 PM	25.79	25.829	25.785	25.82	21866
3/31/2016	2:36 PM	25.77	25.79	25.77	25.79	29242
3/31/2016	2:37 PM	25.76	25.77	25.75	25.765	81936
3/31/2016	2:38 PM	25.7509	25.76	25.74	25.75	22075
3/31/2016	2:39 PM	25.71	25.77	25.71	25.76	41594
3/31/2016	2:40 PM	25.66	25.71	25.66	25.71	157155
3/31/2016	2:41 PM	25.5501	25.6601	25.55	25.66	262241
3/31/2016	2:42 PM	25.55	25.61	25.54	25.55	170168
3/31/2016	2:43 PM	25.55	25.61	25.545	25.55	62029
3/31/2016	2:44 PM	25.5064	25.53	25.49	25.53	87928
3/31/2016	2:45 PM	25.4999	25.539	25.485	25.505	98426
3/31/2016	2:46 PM	25.56	25.57	25.48	25.49	74094
3/31/2016	2:47 PM	25.55	25.61	25.545	25.56	91529
3/31/2016	2:48 PM	25.62	25.62	25.53	25.535	47035
3/31/2016	2:49 PM	25.555	25.63	25.555	25.62	35634
3/31/2016	2:50 PM	25.58	25.61	25.555	25.555	54956
3/31/2016	2:51 PM	25.555	25.6	25.55	25.59	26729
3/31/2016	2:52 PM	25.6	25.6228	25.56	25.56	39258
3/31/2016	2:53 PM	25.55	25.6	25.55	25.6	22745
3/31/2016	2:54 PM	25.68	25.69	25.56	25.56	110833
3/31/2016	2:55 PM	25.6601	25.69	25.6601	25.69	91164
3/31/2016	2:56 PM	25.6701	25.68	25.6301	25.66	72917
3/31/2016	2:57 PM	25.66	25.68	25.645	25.68	62600
3/31/2016	2:58 PM	25.63	25.6641	25.62	25.6641	17155
3/31/2016	2:59 PM	25.5801	25.65	25.58	25.6299	60758
3/31/2016	3:00 PM	25.63	25.65	25.58	25.58	35377
3/31/2016	3:01 PM	25.56	25.62	25.555	25.62	31496
3/31/2016	3:02 PM	25.56	25.57	25.553	25.5599	15070
3/31/2016	3:03 PM	25.55	25.56	25.5101	25.56	70857
3/31/2016	3:04 PM	25.611	25.6174	25.5599	25.56	39379
3/31/2016	3:05 PM	25.678	25.68	25.615	25.62	67012
3/31/2016	3:06 PM	25.68	25.68	25.651	25.67	23383
3/31/2016	3:07 PM	25.66	25.68	25.645	25.68	23828
3/31/2016	3:08 PM	25.61	25.67	25.595	25.6699	62657
3/31/2016	3:09 PM	25.605	25.63	25.595	25.601	18666
3/31/2016	3:10 PM	25.6	25.62	25.6	25.61	15635
3/31/2016	3:11 PM	25.58	25.61	25.58	25.61	28495
3/31/2016	3:12 PM	25.5901	25.6	25.58	25.59	43145
3/31/2016	3:13 PM	25.53	25.6	25.525	25.59	53525
3/31/2016	3:14 PM	25.53	25.55	25.5001	25.54	104595
3/31/2016	3:15 PM	25.595	25.605	25.51	25.53	55806
3/31/2016	3:16 PM	25.59	25.67	25.59	25.61	73715
3/31/2016	3:17 PM	25.58	25.59	25.56	25.59	33632
3/31/2016	3:18 PM	25.59	25.6	25.56	25.57	46507
3/31/2016	3:19 PM	25.6	25.6011	25.55	25.58	22099
3/31/2016	3:20 PM	25.6	25.61	25.6	25.6	19778
3/31/2016	3:21 PM	25.66	25.68	25.61	25.61	51432
3/31/2016	3:22 PM	25.71	25.72	25.66	25.66	80487
3/31/2016	3:23 PM	25.75	25.785	25.7	25.7	94841
3/31/2016	3:24 PM	25.77	25.78	25.75	25.76	50916
3/31/2016	3:25 PM	25.75	25.78	25.75	25.7601	39275
3/31/2016	3:26 PM	25.72	25.74	25.71	25.74	39445
3/31/2016	3:27 PM	25.74	25.7567	25.73	25.73	17679
3/31/2016	3:28 PM	25.73	25.75	25.73	25.75	9489
3/31/2016	3:29 PM	25.71	25.75	25.71	25.74	29706
3/31/2016	3:30 PM	25.707	25.7199	25.67	25.7	69367
3/31/2016	3:31 PM	25.71	25.75	25.7	25.7	24378
3/31/2016	3:32 PM	25.78	25.78	25.72	25.72	55706
3/31/2016	3:33 PM	25.73	25.8	25.7	25.78	69220
3/31/2016	3:34 PM	25.72	25.74	25.71	25.73	41859
3/31/2016	3:35 PM	25.74	25.745	25.69	25.71	23748
3/31/2016	3:36 PM	25.791	25.82	25.73	25.737	87435
3/31/2016	3:37 PM	25.83	25.8724	25.8	25.8	133133
3/31/2016	3:38 PM	25.85	25.8501	25.83	25.83	28977
3/31/2016	3:39 PM	25.8	25.8499	25.8	25.84	89445
3/31/2016	3:40 PM	25.79	25.83	25.78	25.81	26900
3/31/2016	3:41 PM	25.73	25.79	25.72	25.79	54136
3/31/2016	3:42 PM	25.76	25.76	25.7299	25.73	39458
3/31/2016	3:43 PM	25.77	25.78	25.71	25.76	68401
3/31/2016	3:44 PM	25.77	25.79	25.76	25.78	59755
3/31/2016	3:45 PM	25.8	25.81	25.765	25.77	38333
3/31/2016	3:46 PM	25.94	25.94	25.809	25.82	185745
3/31/2016	3:47 PM	25.93	25.95	25.87	25.94	229430
3/31/2016	3:48 PM	25.9301	25.97	25.921	25.93	136229
3/31/2016	3:49 PM	25.9	25.94	25.89	25.93	90372
3/31/2016	3:50 PM	25.88	25.91	25.88	25.9	64932
3/31/2016	3:51 PM	25.89	25.9	25.83	25.88	105702
3/31/2016	3:52 PM	25.96	25.9701	25.89	25.89	110576
3/31/2016	3:53 PM	25.941	25.97	25.94	25.96	39500
3/31/2016	3:54 PM	26.031	26.0338	25.94	25.94	75934
3/31/2016	3:55 PM	25.98	26.04	25.96	26.03	117125
3/31/2016	3:56 PM	25.95	25.98	25.93	25.98	87234
3/31/2016	3:57 PM	25.88	25.955	25.87	25.94	199462
3/31/2016	3:58 PM	25.8	25.88	25.8	25.88	79870
3/31/2016	3:59 PM	25.84	25.85	25.77	25.81	110872
3/31/2016	4:00 PM	25.88	25.9	25.82	25.84	229212
4/1/2016	9:31 AM	25.12	25.12	24.97	25.05	183957
4/1/2016	9:32 AM	25.21	25.22	25.09	25.1	128494
4/1/2016	9:33 AM	25.08	25.21	25.0701	25.2	128446
4/1/2016	9:34 AM	25.02	25.08	25	25.07	104182
4/1/2016	9:35 AM	25.05	25.06	25.0001	25.02	89033
4/1/2016	9:36 AM	24.9064	25.03	24.88	25.03	196468
4/1/2016	9:37 AM	24.99	25	24.8805	24.89	91962
4/1/2016	9:38 AM	25.09	25.1	24.98	24.98	104312
4/1/2016	9:39 AM	25.08	25.11	25.05	25.08	68629
4/1/2016	9:40 AM	25.06	25.091	25.0599	25.07	78439
4/1/2016	9:41 AM	24.982	25.09	24.98	25.06	71365
4/1/2016	9:42 AM	25.0301	25.0499	24.9738	24.9738	68090
4/1/2016	9:43 AM	25.03	25.05	25.02	25.03	74450
4/1/2016	9:44 AM	25.07	25.09	25.03	25.0376	47748
4/1/2016	9:45 AM	25.05	25.07	25.04	25.0694	21427
4/1/2016	9:46 AM	25.19	25.21	25.05	25.05	102563
4/1/2016	9:47 AM	25.19	25.2	25.13	25.1812	119663
4/1/2016	9:48 AM	25.28	25.29	25.18	25.18	112161
4/1/2016	9:49 AM	25.31	25.35	25.26	25.271	162781
4/1/2016	9:50 AM	25.36	25.38	25.31	25.32	159043
4/1/2016	9:51 AM	25.32	25.36	25.32	25.36	85816
4/1/2016	9:52 AM	25.29	25.33	25.28	25.3174	60604
4/1/2016	9:53 AM	25.27	25.2899	25.25	25.27	27308
4/1/2016	9:54 AM	25.25	25.28	25.23	25.27	85072
4/1/2016	9:55 AM	25.23	25.26	25.21	25.25	17509
4/1/2016	9:56 AM	25.25	25.31	25.2301	25.2301	63328
4/1/2016	9:57 AM	25.21	25.25	25.17	25.25	67195
4/1/2016	9:58 AM	25.1962	25.23	25.19	25.22	45793
4/1/2016	9:59 AM	25.28	25.28	25.1793	25.19	79641
4/1/2016	10:00 AM	25.33	25.33	25.2646	25.2646	73214
4/1/2016	10:01 AM	25.42	25.43	25.25	25.32	186342
4/1/2016	10:02 AM	25.35	25.42	25.32	25.42	117038
4/1/2016	10:03 AM	25.35	25.37	25.31	25.34	74848
4/1/2016	10:04 AM	25.33	25.3726	25.32	25.35	37010
4/1/2016	10:05 AM	25.42	25.42	25.2901	25.33	54356
4/1/2016	10:06 AM	25.59	25.596	25.4	25.4242	141500
4/1/2016	10:07 AM	25.62	25.64	25.5639	25.59	86432
4/1/2016	10:08 AM	25.61	25.63	25.6	25.62	49288
4/1/2016	10:09 AM	25.54	25.61	25.54	25.61	113444
4/1/2016	10:10 AM	25.59	25.59	25.52	25.54	111477
4/1/2016	10:11 AM	25.65	25.65	25.58	25.59	97789
4/1/2016	10:12 AM	25.72	25.73	25.63	25.645	92915
4/1/2016	10:13 AM	25.75	25.796	25.711	25.711	151659
4/1/2016	10:14 AM	25.73	25.77	25.68	25.7465	119011
4/1/2016	10:15 AM	25.75	25.76	25.72	25.73	16282
4/1/2016	10:16 AM	25.81	25.81	25.75	25.77	60547
4/1/2016	10:17 AM	25.69	25.79	25.68	25.79	107657
4/1/2016	10:18 AM	25.69	25.72	25.64	25.69	72358
4/1/2016	10:19 AM	25.66	25.7001	25.66	25.68	32101
4/1/2016	10:20 AM	25.73	25.73	25.65	25.6599	69580
4/1/2016	10:21 AM	25.73	25.79	25.73	25.74	59678
4/1/2016	10:22 AM	25.74	25.77	25.74	25.74	22001
4/1/2016	10:23 AM	25.71	25.74	25.69	25.73	10119
4/1/2016	10:24 AM	25.76	25.78	25.69	25.71	37342
4/1/2016	10:25 AM	25.77	25.77	25.73	25.76	35161
4/1/2016	10:26 AM	25.72	25.781	25.72	25.78	27900
4/1/2016	10:27 AM	25.72	25.76	25.7	25.72	65042
4/1/2016	10:28 AM	25.6799	25.71	25.67	25.7	28970
4/1/2016	10:29 AM	25.67	25.69	25.66	25.67	13199
4/1/2016	10:30 AM	25.67	25.69	25.66	25.67	29064
4/1/2016	10:31 AM	25.62	25.69	25.62	25.67	54571
4/1/2016	10:32 AM	25.62	25.63	25.58	25.62	87679
4/1/2016	10:33 AM	25.64	25.65	25.611	25.6291	95889
4/1/2016	10:34 AM	25.715	25.72	25.6458	25.6458	63814
4/1/2016	10:35 AM	25.72	25.745	25.7001	25.715	39080
4/1/2016	10:36 AM	25.785	25.785	25.73	25.73	40168
4/1/2016	10:37 AM	25.93	25.94	25.78	25.7898	159917
4/1/2016	10:38 AM	25.97	25.9999	25.94	25.94	79967
4/1/2016	10:39 AM	25.9692	25.9692	25.95	25.96	17900
4/1/2016	10:40 AM	25.96	25.98	25.94	25.96	29931
4/1/2016	10:41 AM	25.9838	26.02	25.96	25.96	76048
4/1/2016	10:42 AM	25.99	25.99	25.97	25.985	18959
4/1/2016	10:43 AM	25.97	26.05	25.97	25.992	75857
4/1/2016	10:44 AM	25.979	25.99	25.95	25.97	21998
4/1/2016	10:45 AM	25.8995	25.99	25.8701	25.98	52002
4/1/2016	10:46 AM	25.88	25.9	25.87	25.8999	18921
4/1/2016	10:47 AM	25.9	25.91	25.86	25.875	14123
4/1/2016	10:48 AM	25.8911	25.9	25.88	25.89	15500
4/1/2016	10:49 AM	25.89	25.92	25.89	25.91	13517
4/1/2016	10:50 AM	25.87	25.91	25.87	25.8811	21660
4/1/2016	10:51 AM	25.88	25.89	25.83	25.88	34636
4/1/2016	10:52 AM	25.88	25.8995	25.88	25.8923	13450
4/1/2016	10:53 AM	25.83	25.87	25.82	25.87	45467
4/1/2016	10:54 AM	25.8	25.85	25.8	25.83	22476
4/1/2016	10:55 AM	25.78	25.82	25.78	25.81	58796
4/1/2016	10:56 AM	25.81	25.81	25.75	25.78	42038
4/1/2016	10:57 AM	25.8392	25.8499	25.7999	25.8	21550
4/1/2016	10:58 AM	25.885	25.89	25.84	25.84	38494
4/1/2016	10:59 AM	25.95	25.95	25.9	25.9	46859
4/1/2016	11:00 AM	26.05	26.05	25.92	25.95	82104
4/1/2016	11:01 AM	25.99	26.07	25.9666	26.05	94449
4/1/2016	11:02 AM	26.03	26.04	25.99	25.99	73935
4/1/2016	11:03 AM	26.04	26.04	26.01	26.02	25481
4/1/2016	11:04 AM	26.03	26.05	26.01	26.0334	25859
4/1/2016	11:05 AM	26.07	26.09	26.02	26.02	46803
4/1/2016	11:06 AM	26.06	26.071	26.05	26.07	40933
4/1/2016	11:07 AM	26.01	26.08	26	26.0566	96739
4/1/2016	11:08 AM	25.99	26.01	25.98	26	20944
4/1/2016	11:09 AM	25.964	26	25.96	25.98	27030
4/1/2016	11:10 AM	25.99	26	25.95	25.96	18171
4/1/2016	11:11 AM	26	26.01	25.98	25.99	37180
4/1/2016	11:12 AM	26.01	26.01	25.98	25.99	27707
4/1/2016	11:13 AM	26.07	26.08	25.99	26	63456
4/1/2016	11:14 AM	26.06	26.0799	26.06	26.06	17678
4/1/2016	11:15 AM	26.01	26.06	26.01	26.06	43028
4/1/2016	11:16 AM	25.95	26.05	25.93	26.0044	71357
4/1/2016	11:17 AM	26	26.01	25.96	25.96	58604
4/1/2016	11:18 AM	26	26.0087	25.99	26	5816
4/1/2016	11:19 AM	26.0101	26.02	26	26.01	14600
4/1/2016	11:20 AM	25.97	26.02	25.97	26.01	22961
4/1/2016	11:21 AM	25.97	26	25.97	25.97	5800
4/1/2016	11:22 AM	25.97	25.97	25.95	25.96	11259
4/1/2016	11:23 AM	25.94	25.97	25.94	25.97	9400
4/1/2016	11:24 AM	25.9893	25.9893	25.93	25.94	23737
4/1/2016	11:25 AM	25.99	25.9999	25.97	25.98	8209
4/1/2016	11:26 AM	25.97	25.9841	25.96	25.98	8286
4/1/2016	11:27 AM	25.95	25.985	25.95	25.97	6339
4/1/2016	11:28 AM	25.97	26	25.95	25.95	14166
4/1/2016	11:29 AM	26.0299	26.0299	25.9699	25.98	65094
4/1/2016	11:30 AM	25.98	26.045	25.955	26.0299	100856
4/1/2016	11:31 AM	26.02	26.03	25.98	25.98	54543
4/1/2016	11:32 AM	26.04	26.0681	26.02	26.03	67393
4/1/2016	11:33 AM	26.05	26.06	26.03	26.05	32860
4/1/2016	11:34 AM	26.05	26.06	26.02	26.04	31888
4/1/2016	11:35 AM	26.08	26.085	26.04	26.05	43110
4/1/2016	11:36 AM	26.16	26.16	26.08	26.08	80032
4/1/2016	11:37 AM	26.1699	26.21	26.16	26.17	114963
4/1/2016	11:38 AM	26.17	26.18	26.16	26.165	21641
4/1/2016	11:39 AM	26.14	26.18	26.1299	26.17	22588
4/1/2016	11:40 AM	26.13	26.16	26.13	26.14	39180
4/1/2016	11:41 AM	26.2101	26.25	26.13	26.13	128651
4/1/2016	11:42 AM	26.16	26.22	26.15	26.22	27423
4/1/2016	11:43 AM	26.16	26.19	26.151	26.16	16927
4/1/2016	11:44 AM	26.14	26.1511	26.14	26.15	80548
4/1/2016	11:45 AM	26.18	26.18	26.14	26.14	34965
4/1/2016	11:46 AM	26.16	26.17	26.141	26.17	14678
4/1/2016	11:47 AM	26.13	26.15	26.12	26.15	45506
4/1/2016	11:48 AM	26.0999	26.14	26.08	26.1361	109020
4/1/2016	11:49 AM	26.07	26.0999	26.058	26.09	41699
4/1/2016	11:50 AM	26	26.0999	26	26.08	20906
4/1/2016	11:51 AM	25.99	26.0142	25.97	26.0039	35495
4/1/2016	11:52 AM	25.995	26.01	25.95	25.99	69658
4/1/2016	11:53 AM	26.02	26.02	25.99	26	46283
4/1/2016	11:54 AM	26.01	26.06	26.01	26.03	68061
4/1/2016	11:55 AM	25.95	26.01	25.93	26	29812
4/1/2016	11:56 AM	25.97	25.99	25.93	25.9411	31701
4/1/2016	11:57 AM	25.88	25.9737	25.8601	25.9737	102924
4/1/2016	11:58 AM	25.97	25.97	25.88	25.88	50484
4/1/2016	11:59 AM	25.95	25.99	25.95	25.96	15471
4/1/2016	12:00 PM	25.97	25.97	25.95	25.95	15274
4/1/2016	12:01 PM	26.04	26.07	25.97	25.97	60973
4/1/2016	12:02 PM	26.04	26.04	26.02	26.035	19600
4/1/2016	12:03 PM	26.03	26.045	25.99	26.04	28765
4/1/2016	12:04 PM	25.99	26.02	25.99	26.02	9337
4/1/2016	12:05 PM	25.98	26	25.96	25.9922	24253
4/1/2016	12:06 PM	25.96	25.99	25.96	25.98	7418
4/1/2016	12:07 PM	25.97	25.98	25.96	25.96	23208
4/1/2016	12:08 PM	26	26	25.97	25.98	17847
4/1/2016	12:09 PM	26.01	26.04	25.98	26	25431
4/1/2016	12:10 PM	26.021	26.0226	26.01	26.01	17061
4/1/2016	12:11 PM	26.04	26.05	26.0274	26.04	14855
4/1/2016	12:12 PM	26.01	26.07	26.01	26.0401	22195
4/1/2016	12:13 PM	26.05	26.0641	26.01	26.01	20883
4/1/2016	12:14 PM	26.06	26.0699	26.0499	26.05	18106
4/1/2016	12:15 PM	26.06	26.06	26.03	26.05	12725
4/1/2016	12:16 PM	26.04	26.06	26.04	26.05	13600
4/1/2016	12:17 PM	26.11	26.12	26.04	26.04	60175
4/1/2016	12:18 PM	26.12	26.12	26.1	26.1038	18980
4/1/2016	12:19 PM	26.1	26.12	26.09	26.12	35810
4/1/2016	12:20 PM	26.12	26.13	26.09	26.09	20506
4/1/2016	12:21 PM	26.01	26.13	25.98	26.13	54265
4/1/2016	12:22 PM	26.03	26.03	25.9615	26.01	48622
4/1/2016	12:23 PM	26.03	26.04	26.01	26.02	10561
4/1/2016	12:24 PM	26	26.03	26	26.03	34263
4/1/2016	12:25 PM	26	26.03	26	26.01	9831
4/1/2016	12:26 PM	26	26.01	26	26	9763
4/1/2016	12:27 PM	26.04	26.04	25.99	26	17351
4/1/2016	12:28 PM	26.05	26.07	26.01	26.04	22486
4/1/2016	12:29 PM	26.0399	26.04	26.02	26.04	12250
4/1/2016	12:30 PM	26.02	26.05	26.0184	26.04	23303
4/1/2016	12:31 PM	26	26.03	26	26.02	15165
4/1/2016	12:32 PM	26.01	26.01	25.98	25.995	19054
4/1/2016	12:33 PM	26	26.0111	26	26.01	16264
4/1/2016	12:34 PM	26.0301	26.0301	26	26	14500
4/1/2016	12:35 PM	26.04	26.05	26.02	26.04	14260
4/1/2016	12:36 PM	26.06	26.09	26.03	26.04	51139
4/1/2016	12:37 PM	26.1	26.12	26.0557	26.0557	24205
4/1/2016	12:38 PM	26.1	26.11	26.09	26.11	26188
4/1/2016	12:39 PM	26.1	26.11	26.0963	26.1	15300
4/1/2016	12:40 PM	26.11	26.11	26.08	26.1	19669
4/1/2016	12:41 PM	26.17	26.18	26.11	26.11	81245
4/1/2016	12:42 PM	26.18	26.18	26.12	26.17	88633
4/1/2016	12:43 PM	26.187	26.193	26.17	26.18	30573
4/1/2016	12:44 PM	26.1575	26.1885	26.13	26.1885	26188
4/1/2016	12:45 PM	26.19	26.1975	26.15	26.15	30500
4/1/2016	12:46 PM	26.217	26.217	26.17	26.18	24947
4/1/2016	12:47 PM	26.15	26.21	26.15	26.21	23300
4/1/2016	12:48 PM	26.18	26.18	26.15	26.15	9100
4/1/2016	12:49 PM	26.2	26.21	26.18	26.19	28903
4/1/2016	12:50 PM	26.18	26.22	26.18	26.2	11516
4/1/2016	12:51 PM	26.13	26.18	26.13	26.17	23209
4/1/2016	12:52 PM	26.1338	26.16	26.1301	26.14	20550
4/1/2016	12:53 PM	26.12	26.135	26.11	26.13	12244
4/1/2016	12:54 PM	26.1	26.13	26.1	26.12	14600
4/1/2016	12:55 PM	26.1	26.11	26.09	26.1	5283
4/1/2016	12:56 PM	26.13	26.13	26.09	26.09	14765
4/1/2016	12:57 PM	26.13	26.14	26.12	26.12	14082
4/1/2016	12:58 PM	26.22	26.22	26.13	26.13	55446
4/1/2016	12:59 PM	26.1558	26.215	26.1558	26.21	53501
4/1/2016	1:00 PM	26.16	26.17	26.15	26.16	26920
4/1/2016	1:01 PM	26.19	26.2	26.14	26.14	67496
4/1/2016	1:02 PM	26.21	26.25	26.2	26.2	72269
4/1/2016	1:03 PM	26.2	26.2112	26.19	26.2	16879
4/1/2016	1:04 PM	26.2	26.2	26.18	26.19	13218
4/1/2016	1:05 PM	26.2	26.21	26.19	26.2	12265
4/1/2016	1:06 PM	26.19	26.2	26.18	26.19	6100
4/1/2016	1:07 PM	26.1985	26.2	26.1701	26.18	17300
4/1/2016	1:08 PM	26.1999	26.21	26.19	26.19	17060
4/1/2016	1:09 PM	26.21	26.21	26.2	26.21	8487
4/1/2016	1:10 PM	26.2	26.2111	26.18	26.2001	11922
4/1/2016	1:11 PM	26.22	26.23	26.19	26.2	34117
4/1/2016	1:12 PM	26.22	26.22	26.2	26.215	18287
4/1/2016	1:13 PM	26.26	26.28	26.22	26.22	57535
4/1/2016	1:14 PM	26.2901	26.3	26.27	26.27	74481
4/1/2016	1:15 PM	26.25	26.3	26.23	26.29	92750
4/1/2016	1:16 PM	26.26	26.28	26.25	26.26	15527
4/1/2016	1:17 PM	26.277	26.28	26.2563	26.26	21081
4/1/2016	1:18 PM	26.2399	26.28	26.23	26.28	30100
4/1/2016	1:19 PM	26.26	26.27	26.24	26.24	33742
4/1/2016	1:20 PM	26.245	26.26	26.24	26.26	38699
4/1/2016	1:21 PM	26.27	26.27	26.25	26.25	11746
4/1/2016	1:22 PM	26.28	26.28	26.26	26.27	17405
4/1/2016	1:23 PM	26.26	26.3	26.26	26.28	49107
4/1/2016	1:24 PM	26.24	26.26	26.24	26.26	25696
4/1/2016	1:25 PM	26.24	26.25	26.24	26.24	11900
4/1/2016	1:26 PM	26.21	26.25	26.19	26.24	36357
4/1/2016	1:27 PM	26.23	26.23	26.2	26.21	11554
4/1/2016	1:28 PM	26.27	26.3	26.24	26.24	60856
4/1/2016	1:29 PM	26.26	26.2735	26.26	26.27	14400
4/1/2016	1:30 PM	26.278	26.28	26.24	26.27	19789
4/1/2016	1:31 PM	26.26	26.28	26.26	26.2711	24600
4/1/2016	1:32 PM	26.25	26.255	26.24	26.2501	14150
4/1/2016	1:33 PM	26.25	26.26	26.24	26.26	5200
4/1/2016	1:34 PM	26.28	26.28	26.24	26.24	19984
4/1/2016	1:35 PM	26.29	26.3	26.28	26.285	25055
4/1/2016	1:36 PM	26.28	26.31	26.27	26.3	33357
4/1/2016	1:37 PM	26.24	26.27	26.2	26.27	38571
4/1/2016	1:38 PM	26.25	26.25	26.24	26.24	4363
4/1/2016	1:39 PM	26.26	26.26	26.23	26.25	16581
4/1/2016	1:40 PM	26.28	26.3	26.27	26.27	68515
4/1/2016	1:41 PM	26.29	26.3	26.28	26.2899	27687
4/1/2016	1:42 PM	26.3	26.3	26.29	26.3	8244
4/1/2016	1:43 PM	26.335	26.34	26.2889	26.29	25085
4/1/2016	1:44 PM	26.33	26.39	26.33	26.34	74561
4/1/2016	1:45 PM	26.35	26.3699	26.33	26.3399	12265
4/1/2016	1:46 PM	26.36	26.36	26.34	26.35	9600
4/1/2016	1:47 PM	26.35	26.37	26.33	26.37	16926
4/1/2016	1:48 PM	26.35	26.37	26.35	26.36	13481
4/1/2016	1:49 PM	26.39	26.395	26.35	26.35	25081
4/1/2016	1:50 PM	26.39	26.4	26.38	26.39	65620
4/1/2016	1:51 PM	26.39	26.42	26.38	26.3935	55517
4/1/2016	1:52 PM	26.4	26.41	26.39	26.3915	68321
4/1/2016	1:53 PM	26.37	26.41	26.36	26.4	42037
4/1/2016	1:54 PM	26.37	26.39	26.3535	26.37	23360
4/1/2016	1:55 PM	26.375	26.38	26.3611	26.37	10832
4/1/2016	1:56 PM	26.36	26.3778	26.34	26.3725	71853
4/1/2016	1:57 PM	26.39	26.39	26.36	26.36	19700
4/1/2016	1:58 PM	26.37	26.38	26.37	26.38	8900
4/1/2016	1:59 PM	26.34	26.36	26.31	26.36	40309
4/1/2016	2:00 PM	26.33	26.34	26.32	26.34	20051
4/1/2016	2:01 PM	26.3	26.35	26.28	26.3311	33896
4/1/2016	2:02 PM	26.31	26.32	26.28	26.3	47434
4/1/2016	2:03 PM	26.3665	26.38	26.32	26.33	108225
4/1/2016	2:04 PM	26.3801	26.39	26.3601	26.37	12339
4/1/2016	2:05 PM	26.4	26.42	26.39	26.39	23231
4/1/2016	2:06 PM	26.41	26.4299	26.41	26.41	30086
4/1/2016	2:07 PM	26.4	26.4288	26.4	26.41	9474
4/1/2016	2:08 PM	26.42	26.43	26.39	26.4	39802
4/1/2016	2:09 PM	26.4599	26.46	26.4299	26.4299	24088
4/1/2016	2:10 PM	26.45	26.46	26.43	26.455	21757
4/1/2016	2:11 PM	26.45	26.45	26.435	26.44	24040
4/1/2016	2:12 PM	26.44	26.46	26.44	26.4499	14210
4/1/2016	2:13 PM	26.43	26.44	26.41	26.43	34558
4/1/2016	2:14 PM	26.44	26.44	26.41	26.4392	13456
4/1/2016	2:15 PM	26.44	26.45	26.43	26.43	15400
4/1/2016	2:16 PM	26.4492	26.47	26.44	26.45	49558
4/1/2016	2:17 PM	26.43	26.455	26.43	26.45	29879
4/1/2016	2:18 PM	26.42	26.435	26.395	26.43	56364
4/1/2016	2:19 PM	26.43	26.44	26.43	26.43	10694
4/1/2016	2:20 PM	26.385	26.43	26.38	26.43	24763
4/1/2016	2:21 PM	26.4	26.41	26.37	26.38	17588
4/1/2016	2:22 PM	26.34	26.4	26.33	26.4	57203
4/1/2016	2:23 PM	26.3399	26.3499	26.32	26.34	7636
4/1/2016	2:24 PM	26.305	26.34	26.305	26.33	17124
4/1/2016	2:25 PM	26.31	26.32	26.31	26.31	2600
4/1/2016	2:26 PM	26.32	26.34	26.31	26.31	18500
4/1/2016	2:27 PM	26.3	26.32	26.28	26.32	27998
4/1/2016	2:28 PM	26.24	26.3	26.22	26.3	79710
4/1/2016	2:29 PM	26.24	26.24	26.22	26.24	22160
4/1/2016	2:30 PM	26.28	26.29	26.23	26.24	73165
4/1/2016	2:31 PM	26.3	26.3174	26.27	26.28	61666
4/1/2016	2:32 PM	26.29	26.31	26.29	26.2966	8150
4/1/2016	2:33 PM	26.3	26.343	26.29	26.3	22077
4/1/2016	2:34 PM	26.35	26.35	26.3001	26.3074	29155
4/1/2016	2:35 PM	26.377	26.39	26.35	26.35	44524
4/1/2016	2:36 PM	26.38	26.3989	26.3737	26.38	24900
4/1/2016	2:37 PM	26.3825	26.42	26.38	26.4	13447
4/1/2016	2:38 PM	26.4226	26.45	26.39	26.39	95219
4/1/2016	2:39 PM	26.46	26.46	26.43	26.43	60310
4/1/2016	2:40 PM	26.4395	26.46	26.4335	26.46	18948
4/1/2016	2:41 PM	26.4526	26.4674	26.4329	26.4329	40588
4/1/2016	2:42 PM	26.475	26.49	26.45	26.45	41702
4/1/2016	2:43 PM	26.48	26.49	26.46	26.4762	11808
4/1/2016	2:44 PM	26.4752	26.48	26.47	26.48	8510
4/1/2016	2:45 PM	26.48	26.4801	26.472	26.48	11597
4/1/2016	2:46 PM	26.53	26.57	26.485	26.49	276467
4/1/2016	2:47 PM	26.53	26.54	26.5201	26.5201	16720
4/1/2016	2:48 PM	26.51	26.522	26.5	26.522	15944
4/1/2016	2:49 PM	26.5201	26.53	26.5138	26.52	20090
4/1/2016	2:50 PM	26.5	26.53	26.5	26.5264	70918
4/1/2016	2:51 PM	26.48	26.515	26.47	26.51	57019
4/1/2016	2:52 PM	26.471	26.48	26.45	26.47	18813
4/1/2016	2:53 PM	26.45	26.48	26.45	26.48	7617
4/1/2016	2:54 PM	26.41	26.4501	26.385	26.45	46568
4/1/2016	2:55 PM	26.43	26.46	26.4	26.4001	38462
4/1/2016	2:56 PM	26.45	26.47	26.43	26.43	22248
4/1/2016	2:57 PM	26.44	26.46	26.43	26.45	10238
4/1/2016	2:58 PM	26.42	26.45	26.405	26.45	71417
4/1/2016	2:59 PM	26.42	26.42	26.395	26.415	36664
4/1/2016	3:00 PM	26.39	26.44	26.36	26.42	82589
4/1/2016	3:01 PM	26.43	26.45	26.38	26.39	30274
4/1/2016	3:02 PM	26.44	26.45	26.42	26.43	18175
4/1/2016	3:03 PM	26.44	26.46	26.44	26.45	49434
4/1/2016	3:04 PM	26.471	26.471	26.44	26.44	11613
4/1/2016	3:05 PM	26.46	26.49	26.46	26.47	49517
4/1/2016	3:06 PM	26.49	26.5	26.465	26.47	49640
4/1/2016	3:07 PM	26.5075	26.5075	26.471	26.49	29944
4/1/2016	3:08 PM	26.4837	26.51	26.48	26.51	3500
4/1/2016	3:09 PM	26.5	26.505	26.48	26.4801	10800
4/1/2016	3:10 PM	26.48	26.53	26.48	26.5	67457
4/1/2016	3:11 PM	26.48	26.5	26.47	26.482	5944
4/1/2016	3:12 PM	26.47	26.48	26.46	26.48	35343
4/1/2016	3:13 PM	26.485	26.49	26.46	26.46	32944
4/1/2016	3:14 PM	26.49	26.53	26.49	26.49	130297
4/1/2016	3:15 PM	26.44	26.49	26.415	26.49	108707
4/1/2016	3:16 PM	26.41	26.43	26.4	26.43	14250
4/1/2016	3:17 PM	26.4199	26.4199	26.4	26.41	49821
4/1/2016	3:18 PM	26.42	26.44	26.41	26.41	8800
4/1/2016	3:19 PM	26.4175	26.42	26.4091	26.42	15150
4/1/2016	3:20 PM	26.43	26.44	26.4089	26.42	15703
4/1/2016	3:21 PM	26.41	26.42	26.38	26.42	42712
4/1/2016	3:22 PM	26.395	26.41	26.39	26.4	17385
4/1/2016	3:23 PM	26.4001	26.41	26.395	26.4	29484
4/1/2016	3:24 PM	26.4	26.4165	26.4	26.41	26643
4/1/2016	3:25 PM	26.35	26.4001	26.35	26.4	55656
4/1/2016	3:26 PM	26.4	26.41	26.355	26.36	29113
4/1/2016	3:27 PM	26.4	26.43	26.39	26.4038	18273
4/1/2016	3:28 PM	26.42	26.42	26.4	26.4	9960
4/1/2016	3:29 PM	26.4341	26.44	26.4101	26.42	9401
4/1/2016	3:30 PM	26.49	26.49	26.4372	26.44	19165
4/1/2016	3:31 PM	26.5	26.5	26.47	26.49	24586
4/1/2016	3:32 PM	26.48	26.51	26.48	26.509	28048
4/1/2016	3:33 PM	26.54	26.55	26.481	26.4865	64674
4/1/2016	3:34 PM	26.53	26.55	26.52	26.54	38080
4/1/2016	3:35 PM	26.58	26.6	26.53	26.53	88200
4/1/2016	3:36 PM	26.58	26.62	26.57	26.59	90884
4/1/2016	3:37 PM	26.6	26.61	26.56	26.57	40887
4/1/2016	3:38 PM	26.6062	26.62	26.59	26.59	28890
4/1/2016	3:39 PM	26.6	26.61	26.59	26.61	35205
4/1/2016	3:40 PM	26.61	26.62	26.59	26.59	15484
4/1/2016	3:41 PM	26.6	26.61	26.59	26.61	22936
4/1/2016	3:42 PM	26.63	26.65	26.6	26.6	89074
4/1/2016	3:43 PM	26.6424	26.6424	26.63	26.63	16300
4/1/2016	3:44 PM	26.67	26.67	26.64	26.65	47605
4/1/2016	3:45 PM	26.68	26.697	26.66	26.67	72933
4/1/2016	3:46 PM	26.69	26.71	26.67	26.6811	60263
4/1/2016	3:47 PM	26.68	26.7	26.66	26.685	96358
4/1/2016	3:48 PM	26.6635	26.68	26.653	26.68	32808
4/1/2016	3:49 PM	26.67	26.68	26.65	26.66	31395
4/1/2016	3:50 PM	26.6611	26.679	26.65	26.679	50572
4/1/2016	3:51 PM	26.65	26.67	26.65	26.66	88542
4/1/2016	3:52 PM	26.66	26.675	26.65	26.65	44434
4/1/2016	3:53 PM	26.64	26.66	26.64	26.6563	48991
4/1/2016	3:54 PM	26.6399	26.65	26.63	26.6474	54921
4/1/2016	3:55 PM	26.65	26.659	26.63	26.63	48315
4/1/2016	3:56 PM	26.6499	26.66	26.64	26.64	74931
4/1/2016	3:57 PM	26.64	26.645	26.63	26.645	22818
4/1/2016	3:58 PM	26.64	26.66	26.63	26.64	81754
4/1/2016	3:59 PM	26.68	26.7101	26.64	26.64	127222
4/1/2016	4:00 PM	26.61	26.72	26.61	26.69	273336
4/4/2016	9:31 AM	26.52	26.68	26.51	26.68	152978
4/4/2016	9:32 AM	26.48	26.53	26.46	26.52	101591
4/4/2016	9:33 AM	26.49	26.51	26.4625	26.49	47877
4/4/2016	9:34 AM	26.45	26.51	26.44	26.48	68340
4/4/2016	9:35 AM	26.385	26.4911	26.37	26.47	81867
4/4/2016	9:36 AM	26.37	26.394	26.33	26.38	111245
4/4/2016	9:37 AM	26.33	26.38	26.32	26.36	39489
4/4/2016	9:38 AM	26.35	26.37	26.3186	26.33	52762
4/4/2016	9:39 AM	26.37	26.39	26.33	26.35	56044
4/4/2016	9:40 AM	26.51	26.51	26.38	26.38	134961
4/4/2016	9:41 AM	26.55	26.57	26.49	26.51	116835
4/4/2016	9:42 AM	26.5272	26.57	26.49	26.55	47738
4/4/2016	9:43 AM	26.6	26.63	26.51	26.51	176072
4/4/2016	9:44 AM	26.65	26.65	26.59	26.59	79962
4/4/2016	9:45 AM	26.66	26.67	26.61	26.64	179874
4/4/2016	9:46 AM	26.6373	26.67	26.63	26.67	58823
4/4/2016	9:47 AM	26.6	26.64	26.5617	26.6255	66041
4/4/2016	9:48 AM	26.58	26.6	26.55	26.6	39043
4/4/2016	9:49 AM	26.59	26.66	26.58	26.58	66742
4/4/2016	9:50 AM	26.58	26.61	26.57	26.59	21597
4/4/2016	9:51 AM	26.56	26.61	26.56	26.59	24642
4/4/2016	9:52 AM	26.5	26.57	26.44	26.56	106749
4/4/2016	9:53 AM	26.55	26.55	26.49	26.5	106970
4/4/2016	9:54 AM	26.58	26.61	26.5575	26.5599	101030
4/4/2016	9:55 AM	26.68	26.6811	26.59	26.59	88118
4/4/2016	9:56 AM	26.67	26.6738	26.63	26.6738	43065
4/4/2016	9:57 AM	26.66	26.661	26.64	26.66	36236
4/4/2016	9:58 AM	26.64	26.66	26.6	26.66	43102
4/4/2016	9:59 AM	26.68	26.68	26.64	26.6499	83156
4/4/2016	10:00 AM	26.7489	26.77	26.68	26.68	126741
4/4/2016	10:01 AM	26.75	26.75	26.71	26.74	48552
4/4/2016	10:02 AM	26.76	26.8	26.74	26.75	83189
4/4/2016	10:03 AM	26.71	26.78	26.71	26.76	62544
4/4/2016	10:04 AM	26.74	26.74	26.7001	26.702	14566
4/4/2016	10:05 AM	26.78	26.82	26.74	26.74	93945
4/4/2016	10:06 AM	26.76	26.7865	26.747	26.7865	36973
4/4/2016	10:07 AM	26.77	26.77	26.73	26.7693	29889
4/4/2016	10:08 AM	26.7717	26.809	26.76	26.77	55969
4/4/2016	10:09 AM	26.78	26.7899	26.76	26.78	25246
4/4/2016	10:10 AM	26.79	26.8	26.741	26.77	49699
4/4/2016	10:11 AM	26.7799	26.82	26.77	26.79	42258
4/4/2016	10:12 AM	26.79	26.81	26.7616	26.78	86786
4/4/2016	10:13 AM	26.72	26.81	26.71	26.79	64716
4/4/2016	10:14 AM	26.64	26.72	26.64	26.72	75901
4/4/2016	10:15 AM	26.65	26.66	26.61	26.65	60494
4/4/2016	10:16 AM	26.64	26.66	26.62	26.65	51052
4/4/2016	10:17 AM	26.64	26.65	26.58	26.64	46443
4/4/2016	10:18 AM	26.645	26.65	26.61	26.63	27316
4/4/2016	10:19 AM	26.67	26.72	26.66	26.66	42256
4/4/2016	10:20 AM	26.67	26.68	26.62	26.68	162402
4/4/2016	10:21 AM	26.74	26.7501	26.64	26.655	148335
4/4/2016	10:22 AM	26.73	26.74	26.72	26.73	46925
4/4/2016	10:23 AM	26.748	26.8	26.73	26.73	98148
4/4/2016	10:24 AM	26.72	26.751	26.71	26.75	46589
4/4/2016	10:25 AM	26.77	26.8	26.72	26.7258	73079
4/4/2016	10:26 AM	26.79	26.79	26.76	26.77	31818
4/4/2016	10:27 AM	26.73	26.78	26.72	26.78	13608
4/4/2016	10:28 AM	26.73	26.77	26.72	26.72	16015
4/4/2016	10:29 AM	26.7399	26.8	26.7399	26.74	37781
4/4/2016	10:30 AM	26.7	26.73	26.68	26.73	33695
4/4/2016	10:31 AM	26.68	26.69	26.64	26.69	40411
4/4/2016	10:32 AM	26.73	26.76	26.68	26.69	37027
4/4/2016	10:33 AM	26.73	26.75	26.72	26.72	4600
4/4/2016	10:34 AM	26.75	26.77	26.73	26.75	107918
4/4/2016	10:35 AM	26.76	26.778	26.72	26.74	36839
4/4/2016	10:36 AM	26.7	26.75	26.7	26.75	19464
4/4/2016	10:37 AM	26.66	26.7001	26.65	26.7	50029
4/4/2016	10:38 AM	26.64	26.6799	26.62	26.66	42504
4/4/2016	10:39 AM	26.67	26.7	26.6375	26.64	52027
4/4/2016	10:40 AM	26.66	26.68	26.62	26.68	50745
4/4/2016	10:41 AM	26.65	26.67	26.65	26.66	34954
4/4/2016	10:42 AM	26.72	26.74	26.66	26.66	129131
4/4/2016	10:43 AM	26.69	26.71	26.69	26.71	13000
4/4/2016	10:44 AM	26.7	26.71	26.67	26.69	14283
4/4/2016	10:45 AM	26.71	26.71	26.7	26.71	11954
4/4/2016	10:46 AM	26.63	26.71	26.624	26.71	57294
4/4/2016	10:47 AM	26.65	26.67	26.64	26.64	14748
4/4/2016	10:48 AM	26.64	26.67	26.64	26.656	14250
4/4/2016	10:49 AM	26.58	26.6336	26.56	26.63	94753
4/4/2016	10:50 AM	26.54	26.58	26.52	26.58	79282
4/4/2016	10:51 AM	26.53	26.536	26.5099	26.5299	39139
4/4/2016	10:52 AM	26.52	26.54	26.52	26.53	27894
4/4/2016	10:53 AM	26.51	26.56	26.51	26.54	60685
4/4/2016	10:54 AM	26.46	26.51	26.44	26.51	77666
4/4/2016	10:55 AM	26.43	26.46	26.42	26.46	39161
4/4/2016	10:56 AM	26.4299	26.44	26.37	26.42	165316
4/4/2016	10:57 AM	26.43	26.44	26.4175	26.42	39228
4/4/2016	10:58 AM	26.43	26.44	26.41	26.43	27217
4/4/2016	10:59 AM	26.43	26.43	26.4	26.4101	10939
4/4/2016	11:00 AM	26.4	26.43	26.4	26.425	32986
4/4/2016	11:01 AM	26.41	26.43	26.37	26.4	39993
4/4/2016	11:02 AM	26.38	26.41	26.38	26.4001	22784
4/4/2016	11:03 AM	26.39	26.39	26.35	26.38	46708
4/4/2016	11:04 AM	26.44	26.46	26.39	26.39	35304
4/4/2016	11:05 AM	26.4524	26.4653	26.43	26.44	56072
4/4/2016	11:06 AM	26.45	26.46	26.44	26.4501	18244
4/4/2016	11:07 AM	26.43	26.445	26.42	26.44	68939
4/4/2016	11:08 AM	26.45	26.45	26.43	26.4362	50409
4/4/2016	11:09 AM	26.51	26.51	26.45	26.45	20400
4/4/2016	11:10 AM	26.47	26.5078	26.44	26.501	52819
4/4/2016	11:11 AM	26.41	26.47	26.41	26.47	21031
4/4/2016	11:12 AM	26.4401	26.47	26.413	26.413	29407
4/4/2016	11:13 AM	26.4	26.4454	26.4	26.44	14327
4/4/2016	11:14 AM	26.43	26.43	26.39	26.3999	24023
4/4/2016	11:15 AM	26.407	26.43	26.4	26.43	74708
4/4/2016	11:16 AM	26.35	26.41	26.33	26.41	110306
4/4/2016	11:17 AM	26.41	26.41	26.35	26.35	23895
4/4/2016	11:18 AM	26.43	26.43	26.41	26.41	21428
4/4/2016	11:19 AM	26.43	26.43	26.4101	26.4287	12193
4/4/2016	11:20 AM	26.47	26.4828	26.44	26.45	25079
4/4/2016	11:21 AM	26.48	26.5	26.465	26.47	29399
4/4/2016	11:22 AM	26.52	26.53	26.48	26.48	33460
4/4/2016	11:23 AM	26.5098	26.51	26.499	26.51	11900
4/4/2016	11:24 AM	26.5	26.51	26.49	26.5	8050
4/4/2016	11:25 AM	26.4983	26.5	26.49	26.5	2940
4/4/2016	11:26 AM	26.49	26.509	26.49	26.49	7700
4/4/2016	11:27 AM	26.48	26.49	26.47	26.49	11209
4/4/2016	11:28 AM	26.44	26.49	26.43	26.47	22052
4/4/2016	11:29 AM	26.44	26.46	26.43	26.44	6536
4/4/2016	11:30 AM	26.5399	26.54	26.42	26.43	92296
4/4/2016	11:31 AM	26.5721	26.6	26.5301	26.5301	42068
4/4/2016	11:32 AM	26.56	26.6	26.5515	26.57	49588
4/4/2016	11:33 AM	26.5799	26.5899	26.569	26.57	13829
4/4/2016	11:34 AM	26.63	26.63	26.57	26.57	35472
4/4/2016	11:35 AM	26.6301	26.65	26.59	26.62	40325
4/4/2016	11:36 AM	26.63	26.6301	26.61	26.6301	14615
4/4/2016	11:37 AM	26.6595	26.66	26.62	26.63	67752
4/4/2016	11:38 AM	26.653	26.653	26.64	26.65	29903
4/4/2016	11:39 AM	26.64	26.66	26.64	26.66	11283
4/4/2016	11:40 AM	26.64	26.6501	26.63	26.64	27400
4/4/2016	11:41 AM	26.63	26.64	26.62	26.6358	16974
4/4/2016	11:42 AM	26.6141	26.63	26.61	26.63	14761
4/4/2016	11:43 AM	26.57	26.63	26.57	26.62	52773
4/4/2016	11:44 AM	26.57	26.59	26.57	26.57	9987
4/4/2016	11:45 AM	26.54	26.57	26.54	26.56	12224
4/4/2016	11:46 AM	26.57	26.57	26.53	26.5428	11839
4/4/2016	11:47 AM	26.5699	26.59	26.5699	26.5699	3000
4/4/2016	11:48 AM	26.54	26.56	26.521	26.56	18188
4/4/2016	11:49 AM	26.52	26.56	26.52	26.55	61012
4/4/2016	11:50 AM	26.55	26.55	26.51	26.51	10520
4/4/2016	11:51 AM	26.56	26.56	26.54	26.54	17775
4/4/2016	11:52 AM	26.58	26.58	26.56	26.56	60481
4/4/2016	11:53 AM	26.57	26.58	26.57	26.58	3508
4/4/2016	11:54 AM	26.58	26.59	26.56	26.57	6394
4/4/2016	11:55 AM	26.56	26.57	26.55	26.57	10636
4/4/2016	11:56 AM	26.56	26.57	26.56	26.57	4012
4/4/2016	11:57 AM	26.57	26.57	26.53	26.56	28436
4/4/2016	11:58 AM	26.59	26.62	26.5699	26.5699	25443
4/4/2016	11:59 AM	26.57	26.585	26.56	26.5815	11485
4/4/2016	12:00 PM	26.57	26.5793	26.56	26.572	9400
4/4/2016	12:01 PM	26.5964	26.5964	26.55	26.57	20461
4/4/2016	12:02 PM	26.57	26.59	26.57	26.59	10100
4/4/2016	12:03 PM	26.5799	26.59	26.57	26.59	12436
4/4/2016	12:04 PM	26.6315	26.65	26.58	26.58	41753
4/4/2016	12:05 PM	26.65	26.65	26.63	26.63	8941
4/4/2016	12:06 PM	26.659	26.659	26.6241	26.64	33509
4/4/2016	12:07 PM	26.65	26.659	26.64	26.65	9000
4/4/2016	12:08 PM	26.65	26.6599	26.64	26.6599	10866
4/4/2016	12:09 PM	26.7295	26.74	26.66	26.66	144531
4/4/2016	12:10 PM	26.7	26.73	26.7	26.73	23332
4/4/2016	12:11 PM	26.73	26.736	26.7001	26.71	35719
4/4/2016	12:12 PM	26.73	26.74	26.71	26.72	23710
4/4/2016	12:13 PM	26.7	26.7392	26.7	26.735	27991
4/4/2016	12:14 PM	26.69	26.71	26.67	26.7	38179
4/4/2016	12:15 PM	26.7	26.7	26.69	26.69	4527
4/4/2016	12:16 PM	26.7	26.71	26.6922	26.71	13798
4/4/2016	12:17 PM	26.68	26.7	26.68	26.69	8021
4/4/2016	12:18 PM	26.69	26.69	26.68	26.68	4157
4/4/2016	12:19 PM	26.67	26.689	26.67	26.68	16428
4/4/2016	12:20 PM	26.7	26.7	26.68	26.68	9092
4/4/2016	12:21 PM	26.68	26.7	26.68	26.7	20563
4/4/2016	12:22 PM	26.68	26.69	26.67	26.69	11203
4/4/2016	12:23 PM	26.67	26.687	26.67	26.68	12425
4/4/2016	12:24 PM	26.68	26.69	26.67	26.67	7922
4/4/2016	12:25 PM	26.7075	26.7075	26.69	26.69	1999
4/4/2016	12:26 PM	26.71	26.715	26.69	26.7	15264
4/4/2016	12:27 PM	26.7499	26.75	26.71	26.71	29325
4/4/2016	12:28 PM	26.74	26.75	26.73	26.74	19814
4/4/2016	12:29 PM	26.7386	26.7658	26.7386	26.75	23167
4/4/2016	12:30 PM	26.67	26.7352	26.67	26.7352	26113
4/4/2016	12:31 PM	26.6301	26.67	26.63	26.66	42414
4/4/2016	12:32 PM	26.658	26.658	26.63	26.64	10636
4/4/2016	12:33 PM	26.66	26.67	26.65	26.65	16744
4/4/2016	12:34 PM	26.66	26.67	26.65	26.66	23250
4/4/2016	12:35 PM	26.66	26.66	26.64	26.66	38735
4/4/2016	12:36 PM	26.69	26.7001	26.66	26.6676	20127
4/4/2016	12:37 PM	26.69	26.7	26.68	26.6899	43470
4/4/2016	12:38 PM	26.68	26.6899	26.68	26.68	3574
4/4/2016	12:39 PM	26.64	26.69	26.64	26.69	19500
4/4/2016	12:40 PM	26.62	26.6493	26.62	26.6381	21127
4/4/2016	12:41 PM	26.61	26.61	26.59	26.61	21830
4/4/2016	12:42 PM	26.61	26.61	26.5915	26.61	18274
4/4/2016	12:43 PM	26.67	26.67	26.61	26.61	30071
4/4/2016	12:44 PM	26.67	26.6801	26.67	26.67	27763
4/4/2016	12:45 PM	26.66	26.67	26.65	26.67	23982
4/4/2016	12:46 PM	26.69	26.7	26.66	26.66	23483
4/4/2016	12:47 PM	26.67	26.71	26.65	26.7	26061
4/4/2016	12:48 PM	26.68	26.6828	26.67	26.67	12086
4/4/2016	12:49 PM	26.7	26.7	26.68	26.68	13768
4/4/2016	12:50 PM	26.71	26.71	26.7	26.7	5015
4/4/2016	12:51 PM	26.7	26.7	26.69	26.7	12560
4/4/2016	12:52 PM	26.71	26.72	26.69	26.7	13789
4/4/2016	12:53 PM	26.76	26.76	26.7	26.7099	41669
4/4/2016	12:54 PM	26.7332	26.77	26.73	26.76	47498
4/4/2016	12:55 PM	26.75	26.7599	26.72	26.7336	30687
4/4/2016	12:56 PM	26.76	26.7675	26.7499	26.75	30680
4/4/2016	12:57 PM	26.7605	26.77	26.76	26.77	7126
4/4/2016	12:58 PM	26.75	26.76	26.74	26.76	23874
4/4/2016	12:59 PM	26.75	26.78	26.74	26.74	46106
4/4/2016	1:00 PM	26.77	26.78	26.75	26.75	49420
4/4/2016	1:01 PM	26.752	26.77	26.74	26.76	32710
4/4/2016	1:02 PM	26.73	26.7523	26.73	26.7523	8110
4/4/2016	1:03 PM	26.71	26.72	26.701	26.72	15740
4/4/2016	1:04 PM	26.71	26.71	26.691	26.7027	20700
4/4/2016	1:05 PM	26.6927	26.7038	26.69	26.7036	50589
4/4/2016	1:06 PM	26.71	26.71	26.7	26.7	10120
4/4/2016	1:07 PM	26.7	26.72	26.69	26.715	11900
4/4/2016	1:08 PM	26.7	26.701	26.695	26.701	6500
4/4/2016	1:09 PM	26.72	26.72	26.7	26.7	36100
4/4/2016	1:10 PM	26.71	26.73	26.701	26.72	65344
4/4/2016	1:11 PM	26.7158	26.7235	26.71	26.71	7184
4/4/2016	1:12 PM	26.7	26.71	26.7	26.71	3054
4/4/2016	1:13 PM	26.7	26.7058	26.67	26.69	28891
4/4/2016	1:14 PM	26.7	26.7175	26.693	26.7	15354
4/4/2016	1:15 PM	26.69	26.7	26.68	26.7	9267
4/4/2016	1:16 PM	26.7	26.71	26.67	26.68	9512
4/4/2016	1:17 PM	26.66	26.7	26.65	26.6955	52675
4/4/2016	1:18 PM	26.67	26.67	26.64	26.6501	17133
4/4/2016	1:19 PM	26.6362	26.66	26.6362	26.66	70434
4/4/2016	1:20 PM	26.65	26.65	26.64	26.64	11245
4/4/2016	1:21 PM	26.654	26.67	26.64	26.64	17542
4/4/2016	1:22 PM	26.65	26.65	26.64	26.65	10081
4/4/2016	1:23 PM	26.63	26.65	26.6201	26.64	8900
4/4/2016	1:24 PM	26.65	26.65	26.63	26.63	14550
4/4/2016	1:25 PM	26.6327	26.65	26.63	26.65	10300
4/4/2016	1:26 PM	26.62	26.65	26.62	26.6397	11394
4/4/2016	1:27 PM	26.62	26.62	26.59	26.62	80311
4/4/2016	1:28 PM	26.61	26.63	26.6	26.63	41905
4/4/2016	1:29 PM	26.6	26.61	26.57	26.6049	54807
4/4/2016	1:30 PM	26.61	26.61	26.6	26.6	2332
4/4/2016	1:31 PM	26.62	26.63	26.61	26.6151	40898
4/4/2016	1:32 PM	26.6	26.61	26.5944	26.61	6378
4/4/2016	1:33 PM	26.58	26.6	26.56	26.6	22880
4/4/2016	1:34 PM	26.575	26.58	26.565	26.58	33222
4/4/2016	1:35 PM	26.56	26.5701	26.53	26.5701	54846
4/4/2016	1:36 PM	26.51	26.56	26.5	26.56	72950
4/4/2016	1:37 PM	26.47	26.5	26.45	26.5	50487
4/4/2016	1:38 PM	26.46	26.48	26.46	26.47	9000
4/4/2016	1:39 PM	26.4785	26.4785	26.46	26.46	5322
4/4/2016	1:40 PM	26.48	26.48	26.48	26.48	7547
4/4/2016	1:41 PM	26.5	26.5	26.48	26.48	73325
4/4/2016	1:42 PM	26.48	26.5	26.48	26.49	11611
4/4/2016	1:43 PM	26.48	26.481	26.47	26.481	23094
4/4/2016	1:44 PM	26.47	26.4798	26.4601	26.47	22750
4/4/2016	1:45 PM	26.47	26.49	26.4657	26.4674	17886
4/4/2016	1:46 PM	26.42	26.47	26.42	26.47	50447
4/4/2016	1:47 PM	26.44	26.44	26.42	26.4246	5271
4/4/2016	1:48 PM	26.48	26.48	26.42	26.4385	22214
4/4/2016	1:49 PM	26.48	26.49	26.4762	26.48	13908
4/4/2016	1:50 PM	26.44	26.48	26.44	26.4711	46179
4/4/2016	1:51 PM	26.45	26.45	26.43	26.44	8705
4/4/2016	1:52 PM	26.45	26.46	26.44	26.4562	49734
4/4/2016	1:53 PM	26.45	26.47	26.45	26.45	8767
4/4/2016	1:54 PM	26.44	26.45	26.44	26.45	4050
4/4/2016	1:55 PM	26.4224	26.45	26.42	26.45	90448
4/4/2016	1:56 PM	26.34	26.42	26.335	26.42	116264
4/4/2016	1:57 PM	26.252	26.34	26.252	26.34	81495
4/4/2016	1:58 PM	26.24	26.2699	26.2324	26.26	35439
4/4/2016	1:59 PM	26.2	26.24	26.19	26.24	101446
4/4/2016	2:00 PM	26.2	26.22	26.2	26.2	56713
4/4/2016	2:01 PM	26.1625	26.21	26.16	26.2	50956
4/4/2016	2:02 PM	26.1645	26.19	26.16	26.1699	35960
4/4/2016	2:03 PM	26.16	26.18	26.15	26.15	23368
4/4/2016	2:04 PM	26.18	26.18	26.1662	26.17	17690
4/4/2016	2:05 PM	26.16	26.174	26.1001	26.1701	93550
4/4/2016	2:06 PM	26.1004	26.15	26.09	26.15	77946
4/4/2016	2:07 PM	26.1	26.11	26.09	26.1001	52799
4/4/2016	2:08 PM	26.0999	26.13	26.0961	26.12	20134
4/4/2016	2:09 PM	26.0908	26.1	26.0784	26.1	46148
4/4/2016	2:10 PM	26.074	26.085	26.07	26.08	42450
4/4/2016	2:11 PM	26.02	26.0799	26.01	26.0799	70343
4/4/2016	2:12 PM	25.99	26.03	25.99	26.0266	60049
4/4/2016	2:13 PM	26.03	26.04	26	26	42054
4/4/2016	2:14 PM	26.135	26.1378	26.0289	26.0289	118660
4/4/2016	2:15 PM	26.135	26.14	26.13	26.13	53249
4/4/2016	2:16 PM	26.11	26.131	26.09	26.13	49200
4/4/2016	2:17 PM	26.0293	26.11	26	26.1099	91502
4/4/2016	2:18 PM	26.015	26.03	26	26.025	20814
4/4/2016	2:19 PM	26.0275	26.04	26.001	26.01	28524
4/4/2016	2:20 PM	26.07	26.096	26.03	26.03	97791
4/4/2016	2:21 PM	26.08	26.08	26.06	26.07	34467
4/4/2016	2:22 PM	26.1199	26.12	26.07	26.075	28000
4/4/2016	2:23 PM	26.1199	26.14	26.07	26.11	53983
4/4/2016	2:24 PM	26.11	26.13	26.08	26.13	29338
4/4/2016	2:25 PM	26.12	26.13	26.1	26.1	45068
4/4/2016	2:26 PM	26.1	26.13	26.09	26.13	21217
4/4/2016	2:27 PM	26.1199	26.12	26.09	26.1	16800
4/4/2016	2:28 PM	26.16	26.169	26.1	26.11	57868
4/4/2016	2:29 PM	26.1762	26.19	26.15	26.16	30465
4/4/2016	2:30 PM	26.2001	26.22	26.17	26.17	62289
4/4/2016	2:31 PM	26.19	26.2	26.17	26.2	44332
4/4/2016	2:32 PM	26.2001	26.215	26.19	26.19	40825
4/4/2016	2:33 PM	26.19	26.21	26.1801	26.21	17044
4/4/2016	2:34 PM	26.18	26.2	26.18	26.1938	22445
4/4/2016	2:35 PM	26.17	26.18	26.15	26.18	18986
4/4/2016	2:36 PM	26.21	26.2225	26.17	26.17	22740
4/4/2016	2:37 PM	26.21	26.23	26.2099	26.2099	21639
4/4/2016	2:38 PM	26.22	26.22	26.21	26.21	6067
4/4/2016	2:39 PM	26.23	26.23	26.2	26.21	20930
4/4/2016	2:40 PM	26.25	26.25	26.22	26.2338	60552
4/4/2016	2:41 PM	26.27	26.29	26.24	26.25	86665
4/4/2016	2:42 PM	26.2801	26.2801	26.25	26.28	74568
4/4/2016	2:43 PM	26.27	26.28	26.265	26.28	43814
4/4/2016	2:44 PM	26.28	26.29	26.265	26.28	10318
4/4/2016	2:45 PM	26.271	26.28	26.26	26.27	31428
4/4/2016	2:46 PM	26.299	26.299	26.28	26.28	36219
4/4/2016	2:47 PM	26.33	26.3399	26.3	26.3	60614
4/4/2016	2:48 PM	26.3111	26.33	26.3	26.33	45231
4/4/2016	2:49 PM	26.3	26.3193	26.28	26.3193	30551
4/4/2016	2:50 PM	26.3	26.3	26.29	26.2999	7157
4/4/2016	2:51 PM	26.26	26.29	26.25	26.29	14011
4/4/2016	2:52 PM	26.23	26.26	26.22	26.25	96043
4/4/2016	2:53 PM	26.19	26.23	26.19	26.23	36270
4/4/2016	2:54 PM	26.16	26.19	26.16	26.19	36933
4/4/2016	2:55 PM	26.15	26.1608	26.15	26.1608	20497
4/4/2016	2:56 PM	26.17	26.1774	26.14	26.15	27505
4/4/2016	2:57 PM	26.17	26.2	26.165	26.17	50375
4/4/2016	2:58 PM	26.14	26.165	26.13	26.16	36588
4/4/2016	2:59 PM	26.18	26.19	26.1427	26.1427	16998
4/4/2016	3:00 PM	26.2	26.2	26.17	26.1701	17508
4/4/2016	3:01 PM	26.23	26.2528	26.19	26.2	51329
4/4/2016	3:02 PM	26.3	26.3055	26.22	26.24	47078
4/4/2016	3:03 PM	26.25	26.309	26.25	26.2999	60956
4/4/2016	3:04 PM	26.25	26.26	26.25	26.25	11582
4/4/2016	3:05 PM	26.25	26.26	26.23	26.2401	56090
4/4/2016	3:06 PM	26.2857	26.3047	26.25	26.25	45322
4/4/2016	3:07 PM	26.26	26.28	26.24	26.28	25442
4/4/2016	3:08 PM	26.26	26.26	26.24	26.26	13149
4/4/2016	3:09 PM	26.19	26.25	26.18	26.25	23000
4/4/2016	3:10 PM	26.21	26.21	26.18	26.19	11700
4/4/2016	3:11 PM	26.23	26.23	26.21	26.21	15953
4/4/2016	3:12 PM	26.26	26.27	26.23	26.2328	53106
4/4/2016	3:13 PM	26.28	26.29	26.26	26.26	102696
4/4/2016	3:14 PM	26.26	26.29	26.26	26.289	49240
4/4/2016	3:15 PM	26.26	26.27	26.23	26.25	25690
4/4/2016	3:16 PM	26.2443	26.26	26.24	26.26	7430
4/4/2016	3:17 PM	26.23	26.24	26.22	26.2341	37515
4/4/2016	3:18 PM	26.15	26.23	26.13	26.23	46229
4/4/2016	3:19 PM	26.16	26.17	26.1421	26.1421	7926
4/4/2016	3:20 PM	26.16	26.1611	26.14	26.1611	11519
4/4/2016	3:21 PM	26.03	26.16	26.0288	26.1554	150137
4/4/2016	3:22 PM	26.04	26.08	26.02	26.04	37448
4/4/2016	3:23 PM	26.03	26.07	26.03	26.05	15531
4/4/2016	3:24 PM	26.0162	26.02	25.99	26.02	34930
4/4/2016	3:25 PM	25.95	26	25.9438	26	33261
4/4/2016	3:26 PM	26	26.01	25.91	25.95	121883
4/4/2016	3:27 PM	26.05	26.05	25.99	25.99	69784
4/4/2016	3:28 PM	26.02	26.07	26.01	26.06	28666
4/4/2016	3:29 PM	26.01	26.03	26.01	26.02	12835
4/4/2016	3:30 PM	25.93	26.01	25.9262	26.01	76535
4/4/2016	3:31 PM	26.04	26.05	25.9301	25.9301	50505
4/4/2016	3:32 PM	26.08	26.0938	26.04	26.04	22519
4/4/2016	3:33 PM	26.09	26.12	26.08	26.09	59221
4/4/2016	3:34 PM	26.07	26.1	26.06	26.1	44023
4/4/2016	3:35 PM	26.09	26.09	26.0599	26.08	12483
4/4/2016	3:36 PM	26.08	26.1	26.07	26.1	15853
4/4/2016	3:37 PM	26.09	26.1	26.082	26.089	64266
4/4/2016	3:38 PM	26.0101	26.1	26.01	26.1	58577
4/4/2016	3:39 PM	25.98	26.02	25.98	25.99	42141
4/4/2016	3:40 PM	25.9364	25.982	25.92	25.982	32822
4/4/2016	3:41 PM	25.98	26.01	25.9241	25.9399	111829
4/4/2016	3:42 PM	25.92	25.9864	25.92	25.97	62151
4/4/2016	3:43 PM	25.95	26	25.921	25.93	41406
4/4/2016	3:44 PM	25.9	25.95	25.88	25.95	140222
4/4/2016	3:45 PM	25.91	25.92	25.84	25.89	116016
4/4/2016	3:46 PM	25.87	25.9135	25.86	25.91	80974
4/4/2016	3:47 PM	25.84	25.8811	25.83	25.87	73856
4/4/2016	3:48 PM	25.89	25.89	25.82	25.8315	43525
4/4/2016	3:49 PM	25.9422	25.96	25.87	25.89	77542
4/4/2016	3:50 PM	25.96	26	25.94	25.94	86571
4/4/2016	3:51 PM	26.0232	26.0399	25.97	25.97	135403
4/4/2016	3:52 PM	26.02	26.0395	26	26.02	48726
4/4/2016	3:53 PM	26.02	26.0338	26.01	26.02	77525
4/4/2016	3:54 PM	25.98	26.03	25.98	26.0162	51732
4/4/2016	3:55 PM	25.9	26.0011	25.88	25.98	109084
4/4/2016	3:56 PM	26.01	26.01	25.9	25.9	83624
4/4/2016	3:57 PM	26	26.01	25.97	26.01	102752
4/4/2016	3:58 PM	25.92	26	25.91	26	103750
4/4/2016	3:59 PM	25.91	25.92	25.8738	25.92	93544
4/4/2016	4:00 PM	25.91	25.94	25.87	25.91	170395
4/5/2016	9:31 AM	25.0289	25.0661	24.89	24.9	209694
4/5/2016	9:32 AM	25.02	25.05	24.9899	25.02	163991
4/5/2016	9:33 AM	24.96	25.01	24.913	25	97573
4/5/2016	9:34 AM	24.97	25.01	24.95	24.97	97734
4/5/2016	9:35 AM	24.94	25	24.94	24.96	38981
4/5/2016	9:36 AM	25.08	25.0999	24.93	24.94	138992
4/5/2016	9:37 AM	25.04	25.1	25.0301	25.09	140529
4/5/2016	9:38 AM	24.974	25.07	24.95	25.0319	114864
4/5/2016	9:39 AM	25.01	25.05	24.98	24.98	102276
4/5/2016	9:40 AM	25.05	25.08	25.01	25.01	74796
4/5/2016	9:41 AM	24.9624	25.07	24.96	25.06	125551
4/5/2016	9:42 AM	24.92	24.9647	24.89	24.9647	169281
4/5/2016	9:43 AM	24.9401	24.96	24.92	24.935	62523
4/5/2016	9:44 AM	24.9399	24.97	24.93	24.94	83022
4/5/2016	9:45 AM	24.94	24.97	24.9	24.9332	117607
4/5/2016	9:46 AM	24.8999	24.95	24.89	24.93	111745
4/5/2016	9:47 AM	24.81	24.9101	24.8	24.894	191856
4/5/2016	9:48 AM	24.81	24.84	24.79	24.802	56750
4/5/2016	9:49 AM	24.8415	24.87	24.8	24.801	92634
4/5/2016	9:50 AM	24.87	24.89	24.84	24.85	57446
4/5/2016	9:51 AM	24.86	24.88	24.84	24.87	110582
4/5/2016	9:52 AM	24.9	24.93	24.87	24.87	63152
4/5/2016	9:53 AM	24.92	24.93	24.89	24.9	56952
4/5/2016	9:54 AM	24.88	24.944	24.87	24.93	152741
4/5/2016	9:55 AM	24.9	24.95	24.88	24.89	61519
4/5/2016	9:56 AM	24.89	24.9	24.83	24.8999	77375
4/5/2016	9:57 AM	24.9	24.92	24.8999	24.8999	77350
4/5/2016	9:58 AM	24.925	24.925	24.89	24.89	27179
4/5/2016	9:59 AM	25.0099	25.0099	24.91	24.92	112215
4/5/2016	10:00 AM	25	25.01	24.98	25	79611
4/5/2016	10:01 AM	25.11	25.13	24.98	25	181929
4/5/2016	10:02 AM	25.1962	25.21	25.09	25.11	339558
4/5/2016	10:03 AM	25.11	25.19	25.09	25.18	172378
4/5/2016	10:04 AM	25.04	25.12	25.02	25.12	179554
4/5/2016	10:05 AM	25.07	25.1	25.03	25.03	127774
4/5/2016	10:06 AM	25.09	25.1	25.0692	25.08	61254
4/5/2016	10:07 AM	25.0965	25.1	25.03	25.09	122924
4/5/2016	10:08 AM	25.1799	25.23	25.091	25.091	294832
4/5/2016	10:09 AM	25.17	25.18	25.15	25.17	65943
4/5/2016	10:10 AM	25.15	25.18	25.12	25.17	52008
4/5/2016	10:11 AM	25.1183	25.15	25.1115	25.14	38371
4/5/2016	10:12 AM	25.16	25.17	25.11	25.1199	20087
4/5/2016	10:13 AM	25.1	25.18	25.1	25.17	69047
4/5/2016	10:14 AM	25.05	25.1	25.03	25.1	60743
4/5/2016	10:15 AM	25	25.05	24.98	25.05	63486
4/5/2016	10:16 AM	25.07	25.07	25.01	25.01	29295
4/5/2016	10:17 AM	24.99	25.06	24.98	25.06	48548
4/5/2016	10:18 AM	24.96	25.0015	24.96	24.97	40905
4/5/2016	10:19 AM	24.97	24.98	24.95	24.96	46061
4/5/2016	10:20 AM	25.0201	25.06	24.95	24.97	55623
4/5/2016	10:21 AM	25.1	25.11	25.02	25.0299	108980
4/5/2016	10:22 AM	25.0727	25.12	25.07	25.1173	43785
4/5/2016	10:23 AM	25.01	25.0809	24.9933	25.0809	58300
4/5/2016	10:24 AM	25.0011	25.02	24.99	25.01	34610
4/5/2016	10:25 AM	25	25.04	24.99	25.01	30612
4/5/2016	10:26 AM	25	25.03	24.9624	24.99	31999
4/5/2016	10:27 AM	25.05	25.08	25.02	25.02	39640
4/5/2016	10:28 AM	25.11	25.14	25.05	25.05	36507
4/5/2016	10:29 AM	25.109	25.14	25.08	25.11	44108
4/5/2016	10:30 AM	25.118	25.1445	25.08	25.1	40543
4/5/2016	10:31 AM	25.08	25.15	25.05	25.12	65843
4/5/2016	10:32 AM	25.1	25.126	25.0601	25.07	34151
4/5/2016	10:33 AM	25.05	25.11	25.05	25.09	13450
4/5/2016	10:34 AM	25.1	25.1399	25.06	25.07	76515
4/5/2016	10:35 AM	25.12	25.13	25.09	25.1	29588
4/5/2016	10:36 AM	25.07	25.11	25.07	25.11	12900
4/5/2016	10:37 AM	25.04	25.08	25.02	25.08	66303
4/5/2016	10:38 AM	24.9801	25.06	24.97	25.04	30165
4/5/2016	10:39 AM	24.97	25	24.96	24.98	49317
4/5/2016	10:40 AM	24.99	25.01	24.96	24.96	43306
4/5/2016	10:41 AM	24.96	24.99	24.95	24.99	27682
4/5/2016	10:42 AM	24.9	24.98	24.9	24.9615	47255
4/5/2016	10:43 AM	24.91	24.92	24.88	24.9	53105
4/5/2016	10:44 AM	24.878	24.93	24.85	24.9289	29108
4/5/2016	10:45 AM	24.84	24.9	24.84	24.88	65127
4/5/2016	10:46 AM	24.86	24.87	24.81	24.85	109078
4/5/2016	10:47 AM	24.83	24.89	24.82	24.8432	43038
4/5/2016	10:48 AM	24.87	24.88	24.8215	24.8215	74870
4/5/2016	10:49 AM	24.87	24.87	24.84	24.85	49386
4/5/2016	10:50 AM	24.85	24.87	24.84	24.86	67245
4/5/2016	10:51 AM	24.85	24.86	24.8	24.84	69505
4/5/2016	10:52 AM	24.82	24.86	24.82	24.86	24050
4/5/2016	10:53 AM	24.79	24.85	24.77	24.82	76862
4/5/2016	10:54 AM	24.79	24.809	24.78	24.7948	18549
4/5/2016	10:55 AM	24.827	24.83	24.7732	24.7801	95355
4/5/2016	10:56 AM	24.77	24.8455	24.76	24.82	48783
4/5/2016	10:57 AM	24.75	24.76	24.72	24.76	101198
4/5/2016	10:58 AM	24.76	24.79	24.75	24.75	33760
4/5/2016	10:59 AM	24.77	24.77	24.73	24.7501	39943
4/5/2016	11:00 AM	24.74	24.7693	24.73	24.76	28074
4/5/2016	11:01 AM	24.73	24.746	24.7115	24.74	20835
4/5/2016	11:02 AM	24.72	24.72	24.68	24.72	66298
4/5/2016	11:03 AM	24.76	24.77	24.72	24.72	27579
4/5/2016	11:04 AM	24.75	24.8	24.73	24.76	35650
4/5/2016	11:05 AM	24.781	24.781	24.75	24.7562	79790
4/5/2016	11:06 AM	24.8	24.81	24.76	24.78	33040
4/5/2016	11:07 AM	24.81	24.83	24.78	24.81	49642
4/5/2016	11:08 AM	24.87	24.88	24.8	24.81	42746
4/5/2016	11:09 AM	24.9238	24.93	24.8601	24.87	69859
4/5/2016	11:10 AM	24.9933	25.02	24.9299	24.93	186307
4/5/2016	11:11 AM	25.03	25.04	24.99	24.99	154848
4/5/2016	11:12 AM	25.0472	25.0491	25.02	25.03	33170
4/5/2016	11:13 AM	25.01	25.06	24.98	25.04	67408
4/5/2016	11:14 AM	24.99	25.02	24.98	25.0001	29922
4/5/2016	11:15 AM	24.9601	24.98	24.96	24.98	13046
4/5/2016	11:16 AM	24.98	24.99	24.95	24.97	71943
4/5/2016	11:17 AM	24.89	24.97	24.89	24.97	35595
4/5/2016	11:18 AM	24.9	24.9	24.84	24.88	71069
4/5/2016	11:19 AM	24.89	24.91	24.88	24.89	7400
4/5/2016	11:20 AM	24.95	24.96	24.89	24.89	27170
4/5/2016	11:21 AM	25.08	25.08	24.9599	24.96	87662
4/5/2016	11:22 AM	25.07	25.09	25.061	25.08	9000
4/5/2016	11:23 AM	25.05	25.08	25.05	25.07	9336
4/5/2016	11:24 AM	25	25.04	24.99	25.04	78873
4/5/2016	11:25 AM	24.96	25.02	24.955	25.0075	9332
4/5/2016	11:26 AM	24.9499	24.9859	24.91	24.96	28041
4/5/2016	11:27 AM	24.9	24.9462	24.9	24.94	6500
4/5/2016	11:28 AM	24.91	24.93	24.89	24.89	96217
4/5/2016	11:29 AM	24.96	24.98	24.93	24.9357	38442
4/5/2016	11:30 AM	24.96	24.99	24.951	24.97	70639
4/5/2016	11:31 AM	25.04	25.06	24.97	24.97	86958
4/5/2016	11:32 AM	24.92	25.03	24.92	25.03	35277
4/5/2016	11:33 AM	24.92	24.945	24.91	24.93	11975
4/5/2016	11:34 AM	24.9459	24.96	24.87	24.91	49981
4/5/2016	11:35 AM	24.9	24.94	24.89	24.94	14049
4/5/2016	11:36 AM	24.89	24.9	24.83	24.9	90745
4/5/2016	11:37 AM	24.84	24.91	24.83	24.89	31020
4/5/2016	11:38 AM	24.9001	24.93	24.85	24.85	18409
4/5/2016	11:39 AM	24.95	24.95	24.9	24.9001	23075
4/5/2016	11:40 AM	24.96	24.96	24.93	24.95	31696
4/5/2016	11:41 AM	24.92	24.95	24.89	24.95	39860
4/5/2016	11:42 AM	24.91	24.93	24.872	24.93	47650
4/5/2016	11:43 AM	24.89	24.91	24.8501	24.91	28821
4/5/2016	11:44 AM	24.85	24.89	24.825	24.88	33650
4/5/2016	11:45 AM	24.83	24.86	24.82	24.85	78994
4/5/2016	11:46 AM	24.81	24.84	24.78	24.84	73133
4/5/2016	11:47 AM	24.78	24.8099	24.74	24.8099	20805
4/5/2016	11:48 AM	24.74	24.78	24.72	24.78	51556
4/5/2016	11:49 AM	24.78	24.78	24.73	24.7392	25375
4/5/2016	11:50 AM	24.77	24.8099	24.75	24.7763	57090
4/5/2016	11:51 AM	24.75	24.7701	24.7178	24.77	14619
4/5/2016	11:52 AM	24.7874	24.79	24.75	24.75	18650
4/5/2016	11:53 AM	24.82	24.8401	24.79	24.79	19706
4/5/2016	11:54 AM	24.78	24.8199	24.75	24.8199	39354
4/5/2016	11:55 AM	24.832	24.84	24.78	24.78	11870
4/5/2016	11:56 AM	24.81	24.84	24.8001	24.84	54963
4/5/2016	11:57 AM	24.81	24.83	24.8	24.82	13990
4/5/2016	11:58 AM	24.82	24.86	24.82	24.82	23650
4/5/2016	11:59 AM	24.82	24.85	24.79	24.8	22429
4/5/2016	12:00 PM	24.79	24.81	24.79	24.81	5800
4/5/2016	12:01 PM	24.84	24.88	24.79	24.79	127449
4/5/2016	12:02 PM	24.8766	24.93	24.84	24.84	109825
4/5/2016	12:03 PM	24.9	24.91	24.871	24.88	35043
4/5/2016	12:04 PM	24.91	24.92	24.88	24.9	82533
4/5/2016	12:05 PM	24.9079	24.921	24.85	24.91	49475
4/5/2016	12:06 PM	24.92	24.9592	24.9069	24.91	40740
4/5/2016	12:07 PM	24.89	24.91	24.88	24.91	12480
4/5/2016	12:08 PM	24.8934	24.9	24.87	24.9	7200
4/5/2016	12:09 PM	24.86	24.9	24.86	24.88	13010
4/5/2016	12:10 PM	24.85	24.8793	24.85	24.86	11100
4/5/2016	12:11 PM	24.88	24.88	24.85	24.85	8674
4/5/2016	12:12 PM	24.8	24.88	24.8	24.88	14312
4/5/2016	12:13 PM	24.81	24.82	24.8	24.81	19500
4/5/2016	12:14 PM	24.84	24.8601	24.81	24.81	8250
4/5/2016	12:15 PM	24.82	24.84	24.82	24.8399	4700
4/5/2016	12:16 PM	24.74	24.82	24.74	24.81	99272
4/5/2016	12:17 PM	24.7	24.76	24.6901	24.75	56350
4/5/2016	12:18 PM	24.6	24.7	24.6	24.69	193532
4/5/2016	12:19 PM	24.6352	24.65	24.6	24.61	31790
4/5/2016	12:20 PM	24.63	24.64	24.62	24.63	18780
4/5/2016	12:21 PM	24.63	24.65	24.62	24.6499	37193
4/5/2016	12:22 PM	24.63	24.64	24.59	24.63	51182
4/5/2016	12:23 PM	24.66	24.6664	24.61	24.63	37393
4/5/2016	12:24 PM	24.7	24.7	24.65	24.65	13385
4/5/2016	12:25 PM	24.64	24.7	24.64	24.7	39288
4/5/2016	12:26 PM	24.67	24.68	24.62	24.64	18071
4/5/2016	12:27 PM	24.7	24.719	24.66	24.66	36778
4/5/2016	12:28 PM	24.68	24.71	24.68	24.699	19325
4/5/2016	12:29 PM	24.6934	24.7	24.64	24.67	27794
4/5/2016	12:30 PM	24.7	24.72	24.69	24.69	20940
4/5/2016	12:31 PM	24.64	24.6938	24.64	24.69	36206
4/5/2016	12:32 PM	24.65	24.66	24.62	24.63	34463
4/5/2016	12:33 PM	24.69	24.69	24.66	24.66	21935
4/5/2016	12:34 PM	24.68	24.69	24.66	24.69	23195
4/5/2016	12:35 PM	24.67	24.685	24.67	24.68	9400
4/5/2016	12:36 PM	24.7	24.74	24.67	24.67	54315
4/5/2016	12:37 PM	24.7189	24.73	24.7189	24.72	11171
4/5/2016	12:38 PM	24.75	24.77	24.71	24.71	31499
4/5/2016	12:39 PM	24.801	24.81	24.745	24.75	68878
4/5/2016	12:40 PM	24.82	24.83	24.8018	24.8018	45941
4/5/2016	12:41 PM	24.831	24.8435	24.8199	24.82	36781
4/5/2016	12:42 PM	24.799	24.84	24.78	24.84	33621
4/5/2016	12:43 PM	24.7499	24.79	24.7499	24.79	30764
4/5/2016	12:44 PM	24.731	24.75	24.731	24.75	7100
4/5/2016	12:45 PM	24.73	24.74	24.727	24.73	10700
4/5/2016	12:46 PM	24.719	24.76	24.7135	24.73	14292
4/5/2016	12:47 PM	24.68	24.72	24.66	24.72	27096
4/5/2016	12:48 PM	24.6489	24.6999	24.6489	24.68	24527
4/5/2016	12:49 PM	24.61	24.672	24.61	24.66	34239
4/5/2016	12:50 PM	24.6	24.62	24.5711	24.612	42886
4/5/2016	12:51 PM	24.58	24.61	24.5701	24.599	35804
4/5/2016	12:52 PM	24.56	24.5874	24.5501	24.5874	25620
4/5/2016	12:53 PM	24.5899	24.6	24.5599	24.5599	27300
4/5/2016	12:54 PM	24.58	24.605	24.58	24.59	26238
4/5/2016	12:55 PM	24.53	24.5938	24.5	24.58	110909
4/5/2016	12:56 PM	24.4701	24.52	24.4701	24.52	39819
4/5/2016	12:57 PM	24.5	24.51	24.45	24.47	39418
4/5/2016	12:58 PM	24.5617	24.5728	24.5001	24.51	69208
4/5/2016	12:59 PM	24.5864	24.61	24.564	24.57	29656
4/5/2016	1:00 PM	24.57	24.59	24.57	24.5885	13399
4/5/2016	1:01 PM	24.6	24.6	24.56	24.57	17450
4/5/2016	1:02 PM	24.5001	24.5908	24.49	24.59	30318
4/5/2016	1:03 PM	24.55	24.56	24.48	24.509	38164
4/5/2016	1:04 PM	24.56	24.56	24.5299	24.54	17832
4/5/2016	1:05 PM	24.52	24.58	24.52	24.56	42120
4/5/2016	1:06 PM	24.509	24.5299	24.49	24.5299	37404
4/5/2016	1:07 PM	24.49	24.51	24.48	24.5	11751
4/5/2016	1:08 PM	24.4764	24.49	24.46	24.49	37510
4/5/2016	1:09 PM	24.4442	24.48	24.44	24.4775	31553
4/5/2016	1:10 PM	24.39	24.462	24.39	24.45	42957
4/5/2016	1:11 PM	24.5	24.51	24.39	24.3911	53252
4/5/2016	1:12 PM	24.51	24.519	24.49	24.5	29981
4/5/2016	1:13 PM	24.5	24.5199	24.5	24.5	5400
4/5/2016	1:14 PM	24.54	24.55	24.5	24.5	37937
4/5/2016	1:15 PM	24.65	24.65	24.54	24.54	45309
4/5/2016	1:16 PM	24.6249	24.66	24.6249	24.65	46095
4/5/2016	1:17 PM	24.6174	24.63	24.6	24.63	41300
4/5/2016	1:18 PM	24.6	24.62	24.58	24.61	14050
4/5/2016	1:19 PM	24.5865	24.5975	24.5793	24.5899	53773
4/5/2016	1:20 PM	24.57	24.59	24.57	24.57	2952
4/5/2016	1:21 PM	24.5962	24.63	24.57	24.5752	50988
4/5/2016	1:22 PM	24.58	24.6	24.57	24.5993	7682
4/5/2016	1:23 PM	24.64	24.6483	24.59	24.59	9357
4/5/2016	1:24 PM	24.67	24.67	24.6468	24.65	17600
4/5/2016	1:25 PM	24.6921	24.7101	24.66	24.67	44319
4/5/2016	1:26 PM	24.741	24.741	24.7	24.7	40524
4/5/2016	1:27 PM	24.74	24.769	24.721	24.7465	72024
4/5/2016	1:28 PM	24.7706	24.7783	24.733	24.74	17606
4/5/2016	1:29 PM	24.76	24.79	24.74	24.78	37287
4/5/2016	1:30 PM	24.8	24.8	24.76	24.76	37119
4/5/2016	1:31 PM	24.76	24.8	24.74	24.7999	54361
4/5/2016	1:32 PM	24.71	24.76	24.71	24.76	15010
4/5/2016	1:33 PM	24.73	24.7489	24.73	24.74	9900
4/5/2016	1:34 PM	24.72	24.74	24.6927	24.73	44016
4/5/2016	1:35 PM	24.68	24.72	24.67	24.71	35362
4/5/2016	1:36 PM	24.68	24.71	24.6401	24.68	41249
4/5/2016	1:37 PM	24.6601	24.6701	24.64	24.67	23636
4/5/2016	1:38 PM	24.64	24.68	24.62	24.67	28565
4/5/2016	1:39 PM	24.64	24.6545	24.64	24.64	30738
4/5/2016	1:40 PM	24.66	24.66	24.62	24.6314	16594
4/5/2016	1:41 PM	24.67	24.6999	24.65	24.67	39470
4/5/2016	1:42 PM	24.68	24.71	24.66	24.67	15433
4/5/2016	1:43 PM	24.6725	24.68	24.66	24.6764	17500
4/5/2016	1:44 PM	24.68	24.68	24.6699	24.67	5000
4/5/2016	1:45 PM	24.675	24.6795	24.65	24.6795	7369
4/5/2016	1:46 PM	24.66	24.68	24.66	24.68	2246
4/5/2016	1:47 PM	24.7185	24.73	24.68	24.68	24121
4/5/2016	1:48 PM	24.66	24.72	24.66	24.7199	45736
4/5/2016	1:49 PM	24.63	24.66	24.6269	24.66	19700
4/5/2016	1:50 PM	24.65	24.66	24.63	24.63	10905
4/5/2016	1:51 PM	24.74	24.75	24.65	24.65	23100
4/5/2016	1:52 PM	24.86	24.86	24.75	24.75	114591
4/5/2016	1:53 PM	24.93	24.93	24.8599	24.87	106812
4/5/2016	1:54 PM	24.95	24.97	24.92	24.93	96565
4/5/2016	1:55 PM	24.94	24.96	24.92	24.95	43493
4/5/2016	1:56 PM	24.93	24.94	24.91	24.93	34540
4/5/2016	1:57 PM	24.87	24.94	24.85	24.93	89066
4/5/2016	1:58 PM	24.89	24.899	24.8772	24.88	15662
4/5/2016	1:59 PM	24.85	24.88	24.85	24.88	18888
4/5/2016	2:00 PM	24.8	24.85	24.79	24.85	52924
4/5/2016	2:01 PM	24.85	24.85	24.81	24.81	23408
4/5/2016	2:02 PM	24.85	24.86	24.85	24.85	14121
4/5/2016	2:03 PM	24.81	24.85	24.79	24.85	46510
4/5/2016	2:04 PM	24.84	24.8458	24.8	24.81	8546
4/5/2016	2:05 PM	24.85	24.88	24.8485	24.85	40209
4/5/2016	2:06 PM	24.85	24.85	24.8	24.85	38093
4/5/2016	2:07 PM	24.82	24.85	24.7899	24.8475	49374
4/5/2016	2:08 PM	24.78	24.82	24.78	24.82	22202
4/5/2016	2:09 PM	24.83	24.83	24.789	24.789	25668
4/5/2016	2:10 PM	24.83	24.86	24.79	24.8399	57031
4/5/2016	2:11 PM	24.7999	24.85	24.7989	24.82	33790
4/5/2016	2:12 PM	24.7796	24.8	24.779	24.8	12009
4/5/2016	2:13 PM	24.78	24.79	24.731	24.77	54536
4/5/2016	2:14 PM	24.82	24.82	24.78	24.78	22477
4/5/2016	2:15 PM	24.82	24.83	24.79	24.82	3992
4/5/2016	2:16 PM	24.83	24.84	24.8	24.81	26515
4/5/2016	2:17 PM	24.79	24.82	24.79	24.82	4634
4/5/2016	2:18 PM	24.83	24.83	24.78	24.79	5598
4/5/2016	2:19 PM	24.87	24.899	24.82	24.835	36417
4/5/2016	2:20 PM	24.88	24.8899	24.86	24.86	7000
4/5/2016	2:21 PM	24.86	24.89	24.86	24.89	8456
4/5/2016	2:22 PM	24.83	24.881	24.83	24.86	25273
4/5/2016	2:23 PM	24.82	24.84	24.82	24.84	22202
4/5/2016	2:24 PM	24.94	24.94	24.82	24.82	51868
4/5/2016	2:25 PM	24.86	24.95	24.85	24.93	79805
4/5/2016	2:26 PM	24.91	24.91	24.87	24.87	16401
4/5/2016	2:27 PM	24.88	24.9273	24.88	24.92	15366
4/5/2016	2:28 PM	24.876	24.89	24.85	24.88	20062
4/5/2016	2:29 PM	24.9714	24.99	24.87	24.87	108158
4/5/2016	2:30 PM	25.02	25.05	24.9789	24.9789	94907
4/5/2016	2:31 PM	25.06	25.0689	25.03	25.03	86830
4/5/2016	2:32 PM	25.043	25.07	25.0201	25.06	32358
4/5/2016	2:33 PM	25.0738	25.08	25.04	25.04	16067
4/5/2016	2:34 PM	25.14	25.14	25.0401	25.08	91335
4/5/2016	2:35 PM	25.135	25.18	25.13	25.13	94005
4/5/2016	2:36 PM	25.13	25.14	25.1	25.14	23900
4/5/2016	2:37 PM	25.1	25.13	25.1	25.1199	27894
4/5/2016	2:38 PM	25.08	25.1	25.066	25.1	35267
4/5/2016	2:39 PM	25.11	25.12	25.0895	25.0895	6562
4/5/2016	2:40 PM	25.14	25.16	25.11	25.11	35956
4/5/2016	2:41 PM	25.188	25.1899	25.14	25.14	9832
4/5/2016	2:42 PM	25.195	25.2	25.17	25.19	32590
4/5/2016	2:43 PM	25.18	25.194	25.1601	25.194	36772
4/5/2016	2:44 PM	25.1075	25.179	25.1	25.17	30624
4/5/2016	2:45 PM	25.08	25.12	25.08	25.11	25286
4/5/2016	2:46 PM	25.07	25.0964	25.06	25.09	32059
4/5/2016	2:47 PM	25.1	25.1	25.07	25.08	26288
4/5/2016	2:48 PM	25.09	25.1	25.06	25.1	44400
4/5/2016	2:49 PM	25.12	25.13	25.1	25.1	9750
4/5/2016	2:50 PM	25.1	25.1228	25.07	25.1228	52612
4/5/2016	2:51 PM	25.15	25.1799	25.09	25.09	41962
4/5/2016	2:52 PM	25.17	25.17	25.14	25.149	11360
4/5/2016	2:53 PM	25.269	25.269	25.18	25.18	121109
4/5/2016	2:54 PM	25.27	25.2775	25.24	25.2675	44565
4/5/2016	2:55 PM	25.25	25.27	25.23	25.27	30897
4/5/2016	2:56 PM	25.26	25.26	25.23	25.25	22100
4/5/2016	2:57 PM	25.25	25.25	25.23	25.25	23349
4/5/2016	2:58 PM	25.24	25.2578	25.2389	25.24	5980
4/5/2016	2:59 PM	25.1899	25.2501	25.1701	25.25	49207
4/5/2016	3:00 PM	25.1999	25.2	25.15	25.19	31484
4/5/2016	3:01 PM	25.15	25.23	25.15	25.2	34781
4/5/2016	3:02 PM	25.12	25.15	25.12	25.14	23100
4/5/2016	3:03 PM	25.1164	25.12	25.1	25.1115	26735
4/5/2016	3:04 PM	25.09	25.12	25.08	25.1199	22780
4/5/2016	3:05 PM	25.1	25.13	25.0993	25.1	16660
4/5/2016	3:06 PM	25.04	25.11	25.04	25.11	31236
4/5/2016	3:07 PM	24.97	25.06	24.97	25.0401	86447
4/5/2016	3:08 PM	24.95	24.98	24.95	24.9699	28988
4/5/2016	3:09 PM	24.96	24.97	24.93	24.95	14688
4/5/2016	3:10 PM	24.96	24.96	24.93	24.95	29330
4/5/2016	3:11 PM	24.92	24.97	24.89	24.9599	68074
4/5/2016	3:12 PM	24.94	24.94	24.92	24.92	45500
4/5/2016	3:13 PM	24.94	24.9536	24.93	24.94	62368
4/5/2016	3:14 PM	24.92	24.96	24.9	24.95	144777
4/5/2016	3:15 PM	24.98	24.99	24.916	24.916	56229
4/5/2016	3:16 PM	25	25.01	24.95	24.98	65541
4/5/2016	3:17 PM	24.9736	25.0072	24.97	25.0072	21000
4/5/2016	3:18 PM	24.99	24.9936	24.96	24.98	7290
4/5/2016	3:19 PM	24.94	24.9899	24.93	24.9899	15385
4/5/2016	3:20 PM	24.97	24.97	24.93	24.9301	29421
4/5/2016	3:21 PM	24.98	25.01	24.96	24.96	24521
4/5/2016	3:22 PM	24.96	24.99	24.93	24.98	16421
4/5/2016	3:23 PM	24.85	24.94	24.84	24.94	73227
4/5/2016	3:24 PM	24.86	24.87	24.85	24.86	14544
4/5/2016	3:25 PM	24.76	24.87	24.73	24.86	210005
4/5/2016	3:26 PM	24.82	24.84	24.74	24.7599	55818
4/5/2016	3:27 PM	24.85	24.85	24.8	24.81	25720
4/5/2016	3:28 PM	24.83	24.85	24.83	24.85	18342
4/5/2016	3:29 PM	24.83	24.8311	24.78	24.83	12549
4/5/2016	3:30 PM	24.77	24.84	24.77	24.84	83978
4/5/2016	3:31 PM	24.83	24.8601	24.77	24.77	48445
4/5/2016	3:32 PM	24.7701	24.83	24.77	24.83	36341
4/5/2016	3:33 PM	24.783	24.79	24.7	24.77	114365
4/5/2016	3:34 PM	24.7799	24.83	24.76	24.78	52028
4/5/2016	3:35 PM	24.77	24.785	24.75	24.77	20291
4/5/2016	3:36 PM	24.71	24.78	24.69	24.78	78963
4/5/2016	3:37 PM	24.73	24.74	24.7	24.7164	33849
4/5/2016	3:38 PM	24.69	24.7323	24.66	24.7323	42448
4/5/2016	3:39 PM	24.61	24.69	24.6	24.69	76698
4/5/2016	3:40 PM	24.59	24.61	24.55	24.61	49197
4/5/2016	3:41 PM	24.55	24.58	24.53	24.5798	44727
4/5/2016	3:42 PM	24.5411	24.57	24.52	24.538	54162
4/5/2016	3:43 PM	24.54	24.55	24.5101	24.55	31910
4/5/2016	3:44 PM	24.5338	24.57	24.52	24.53	48278
4/5/2016	3:45 PM	24.54	24.54	24.51	24.54	20830
4/5/2016	3:46 PM	24.63	24.63	24.54	24.54	47526
4/5/2016	3:47 PM	24.6039	24.6325	24.6	24.6292	49792
4/5/2016	3:48 PM	24.64	24.66	24.6	24.61	51373
4/5/2016	3:49 PM	24.67	24.69	24.6401	24.65	73932
4/5/2016	3:50 PM	24.66	24.7	24.655	24.67	35824
4/5/2016	3:51 PM	24.66	24.7	24.66	24.66	31403
4/5/2016	3:52 PM	24.635	24.67	24.61	24.654	51300
4/5/2016	3:53 PM	24.641	24.65	24.62	24.629	31065
4/5/2016	3:54 PM	24.49	24.64	24.49	24.64	190373
4/5/2016	3:55 PM	24.54	24.55	24.495	24.5	67864
4/5/2016	3:56 PM	24.51	24.561	24.48	24.54	114776
4/5/2016	3:57 PM	24.485	24.51	24.46	24.51	54625
4/5/2016	3:58 PM	24.405	24.5	24.4	24.49	117263
4/5/2016	3:59 PM	24.3	24.405	24.28	24.405	195524
4/5/2016	4:00 PM	24.42	24.47	24.29	24.3	320648
4/6/2016	9:31 AM	24.5599	24.59	24.5399	24.54	73889
4/6/2016	9:32 AM	24.6138	24.62	24.55	24.57	110440
4/6/2016	9:33 AM	24.64	24.66	24.6001	24.61	52514
4/6/2016	9:34 AM	24.69	24.7	24.6301	24.6301	65243
4/6/2016	9:35 AM	24.686	24.6901	24.66	24.689	68341
4/6/2016	9:36 AM	24.6689	24.71	24.6689	24.69	105768
4/6/2016	9:37 AM	24.65	24.68	24.6401	24.66	48364
4/6/2016	9:38 AM	24.53	24.65	24.53	24.65	110771
4/6/2016	9:39 AM	24.48	24.55	24.48	24.53	102523
4/6/2016	9:40 AM	24.47	24.49	24.45	24.49	91717
4/6/2016	9:41 AM	24.46	24.48	24.41	24.46	84641
4/6/2016	9:42 AM	24.52	24.53	24.45	24.47	77225
4/6/2016	9:43 AM	24.47	24.53	24.46	24.53	68953
4/6/2016	9:44 AM	24.47	24.49	24.44	24.46	109780
4/6/2016	9:45 AM	24.43	24.475	24.4275	24.47	124219
4/6/2016	9:46 AM	24.38	24.4275	24.37	24.42	111000
4/6/2016	9:47 AM	24.44	24.45	24.37	24.38	52660
4/6/2016	9:48 AM	24.52	24.52	24.44	24.44	110469
4/6/2016	9:49 AM	24.4474	24.52	24.4474	24.52	45483
4/6/2016	9:50 AM	24.49	24.51	24.44	24.44	24090
4/6/2016	9:51 AM	24.58	24.59	24.4869	24.4879	82721
4/6/2016	9:52 AM	24.5446	24.6	24.544	24.57	68322
4/6/2016	9:53 AM	24.57	24.58	24.52	24.5483	41044
4/6/2016	9:54 AM	24.5	24.56	24.47	24.56	87649
4/6/2016	9:55 AM	24.48	24.51	24.47	24.49	36098
4/6/2016	9:56 AM	24.48	24.5198	24.468	24.47	40806
4/6/2016	9:57 AM	24.4615	24.5	24.4505	24.479	38945
4/6/2016	9:58 AM	24.5	24.51	24.4601	24.47	35613
4/6/2016	9:59 AM	24.48	24.5	24.4601	24.4925	39180
4/6/2016	10:00 AM	24.49	24.5	24.42	24.48	40481
4/6/2016	10:01 AM	24.49	24.5	24.47	24.49	32603
4/6/2016	10:02 AM	24.57	24.58	24.5	24.5	55893
4/6/2016	10:03 AM	24.6028	24.6028	24.57	24.58	55793
4/6/2016	10:04 AM	24.5899	24.61	24.57	24.608	48589
4/6/2016	10:05 AM	24.62	24.65	24.585	24.5899	62621
4/6/2016	10:06 AM	24.66	24.6899	24.62	24.62	70610
4/6/2016	10:07 AM	24.67	24.69	24.65	24.66	36535
4/6/2016	10:08 AM	24.67	24.67	24.65	24.67	34077
4/6/2016	10:09 AM	24.66	24.67	24.631	24.67	17610
4/6/2016	10:10 AM	24.64	24.68	24.64	24.66	23166
4/6/2016	10:11 AM	24.6491	24.66	24.64	24.64	12800
4/6/2016	10:12 AM	24.6	24.64	24.58	24.64	61174
4/6/2016	10:13 AM	24.62	24.63	24.54	24.59	80964
4/6/2016	10:14 AM	24.63	24.6301	24.61	24.62	22500
4/6/2016	10:15 AM	24.62	24.65	24.62	24.64	15700
4/6/2016	10:16 AM	24.67	24.68	24.62	24.62	33397
4/6/2016	10:17 AM	24.6	24.679	24.6	24.67	33818
4/6/2016	10:18 AM	24.6	24.6615	24.58	24.6	55889
4/6/2016	10:19 AM	24.58	24.605	24.56	24.6	17835
4/6/2016	10:20 AM	24.57	24.61	24.56	24.58	32112
4/6/2016	10:21 AM	24.59	24.599	24.57	24.57	81369
4/6/2016	10:22 AM	24.5899	24.59	24.57	24.58	25500
4/6/2016	10:23 AM	24.5774	24.59	24.55	24.58	83137
4/6/2016	10:24 AM	24.59	24.6001	24.56	24.57	44065
4/6/2016	10:25 AM	24.59	24.6	24.59	24.59	14868
4/6/2016	10:26 AM	24.56	24.58	24.52	24.58	66409
4/6/2016	10:27 AM	24.58	24.59	24.5493	24.56	48506
4/6/2016	10:28 AM	24.62	24.62	24.58	24.58	15300
4/6/2016	10:29 AM	24.64	24.68	24.62	24.63	135296
4/6/2016	10:30 AM	24.64	24.66	24.6001	24.63	50142
4/6/2016	10:31 AM	24.73	24.76	24.65	24.65	121207
4/6/2016	10:32 AM	24.63	24.76	24.63	24.74	183291
4/6/2016	10:33 AM	24.57	24.61	24.5301	24.6	114446
4/6/2016	10:34 AM	24.63	24.65	24.55	24.57	134294
4/6/2016	10:35 AM	24.72	24.72	24.638	24.65	120999
4/6/2016	10:36 AM	24.71	24.74	24.68	24.72	70381
4/6/2016	10:37 AM	24.7	24.725	24.68	24.7172	35664
4/6/2016	10:38 AM	24.79	24.79	24.66	24.7	68723
4/6/2016	10:39 AM	24.79	24.82	24.75	24.79	72022
4/6/2016	10:40 AM	24.79	24.79	24.73	24.78	55898
4/6/2016	10:41 AM	24.88	24.88	24.78	24.8	68866
4/6/2016	10:42 AM	24.896	24.9	24.86	24.88	112870
4/6/2016	10:43 AM	24.8999	24.915	24.87	24.9	27655
4/6/2016	10:44 AM	25.0188	25.02	24.8737	24.89	106183
4/6/2016	10:45 AM	25.02	25.06	25.0037	25.02	146281
4/6/2016	10:46 AM	25.02	25.03	25	25.026	53048
4/6/2016	10:47 AM	25	25.03	24.97	25.0226	34672
4/6/2016	10:48 AM	25.0499	25.0577	24.995	25	32500
4/6/2016	10:49 AM	25.0999	25.11	25.02	25.05	94879
4/6/2016	10:50 AM	25.1	25.13	25.0999	25.1	74836
4/6/2016	10:51 AM	25.04	25.1201	25.04	25.11	53507
4/6/2016	10:52 AM	25.005	25.07	25.005	25.05	32754
4/6/2016	10:53 AM	25.06	25.065	25	25.01	35954
4/6/2016	10:54 AM	25	25.09	25	25.07	88221
4/6/2016	10:55 AM	25.04	25.049	25	25.01	33299
4/6/2016	10:56 AM	25.02	25.08	25.01	25.05	23685
4/6/2016	10:57 AM	25.0099	25.03	24.99	25.03	31800
4/6/2016	10:58 AM	25.0339	25.07	25.03	25.03	26432
4/6/2016	10:59 AM	25.03	25.08	24.98	25.05	76921
4/6/2016	11:00 AM	25.16	25.16	25.03	25.03	135291
4/6/2016	11:01 AM	25.1735	25.1735	25.113	25.16	79562
4/6/2016	11:02 AM	25.22	25.23	25.16	25.17	94138
4/6/2016	11:03 AM	25.19	25.22	25.17	25.2101	57880
4/6/2016	11:04 AM	25.18	25.21	25.18	25.19	35664
4/6/2016	11:05 AM	25.19	25.23	25.18	25.19	65223
4/6/2016	11:06 AM	25.202	25.215	25.18	25.19	91440
4/6/2016	11:07 AM	25.21	25.2201	25.1999	25.21	24385
4/6/2016	11:08 AM	25.1901	25.21	25.19	25.2	26596
4/6/2016	11:09 AM	25.15	25.2099	25.14	25.2099	52657
4/6/2016	11:10 AM	25.15	25.17	25.14	25.15	31915
4/6/2016	11:11 AM	25.11	25.16	25.1	25.15	45741
4/6/2016	11:12 AM	25.0801	25.11	25.08	25.1	21584
4/6/2016	11:13 AM	25.14	25.15	25.09	25.09	56297
4/6/2016	11:14 AM	25.15	25.1666	25.14	25.14	25000
4/6/2016	11:15 AM	25.17	25.1737	25.14	25.15	27680
4/6/2016	11:16 AM	25.23	25.27	25.1705	25.18	92780
4/6/2016	11:17 AM	25.22	25.24	25.19	25.23	25878
4/6/2016	11:18 AM	25.22	25.2393	25.2	25.21	22694
4/6/2016	11:19 AM	25.18	25.22	25.16	25.22	51478
4/6/2016	11:20 AM	25.14	25.17	25.135	25.17	29651
4/6/2016	11:21 AM	25.18	25.18	25.15	25.15	27448
4/6/2016	11:22 AM	25.2	25.2	25.14	25.18	35068
4/6/2016	11:23 AM	25.15	25.21	25.15	25.21	15192
4/6/2016	11:24 AM	25.13	25.16	25.12	25.16	6885
4/6/2016	11:25 AM	25.14	25.15	25.12	25.12	12563
4/6/2016	11:26 AM	25.17	25.18	25.14	25.14	9842
4/6/2016	11:27 AM	25.21	25.22	25.16	25.16	26290
4/6/2016	11:28 AM	25.2	25.22	25.19	25.22	24497
4/6/2016	11:29 AM	25.23	25.24	25.19	25.21	48223
4/6/2016	11:30 AM	25.35	25.35	25.2299	25.2299	136298
4/6/2016	11:31 AM	25.4	25.42	25.35	25.35	217622
4/6/2016	11:32 AM	25.44	25.47	25.41	25.41	96249
4/6/2016	11:33 AM	25.43	25.45	25.42	25.44	25811
4/6/2016	11:34 AM	25.4101	25.44	25.41	25.44	47599
4/6/2016	11:35 AM	25.39	25.44	25.371	25.42	43365
4/6/2016	11:36 AM	25.43	25.445	25.39	25.3938	32397
4/6/2016	11:37 AM	25.4199	25.4538	25.4199	25.43	58033
4/6/2016	11:38 AM	25.39	25.42	25.365	25.42	29937
4/6/2016	11:39 AM	25.3276	25.39	25.32	25.39	35167
4/6/2016	11:40 AM	25.36	25.3975	25.33	25.33	14550
4/6/2016	11:41 AM	25.4	25.43	25.37	25.37	82252
4/6/2016	11:42 AM	25.4499	25.45	25.41	25.41	39200
4/6/2016	11:43 AM	25.5	25.52	25.45	25.45	123465
4/6/2016	11:44 AM	25.5	25.5099	25.47	25.5099	27274
4/6/2016	11:45 AM	25.51	25.53	25.4945	25.5	86159
4/6/2016	11:46 AM	25.53	25.55	25.51	25.51	24475
4/6/2016	11:47 AM	25.49	25.53	25.49	25.53	33388
4/6/2016	11:48 AM	25.48	25.52	25.48	25.5	39783
4/6/2016	11:49 AM	25.485	25.499	25.48	25.48	32800
4/6/2016	11:50 AM	25.48	25.515	25.4725	25.48	70394
4/6/2016	11:51 AM	25.47	25.49	25.46	25.48	50069
4/6/2016	11:52 AM	25.5	25.5128	25.48	25.48	51564
4/6/2016	11:53 AM	25.4841	25.5027	25.4701	25.5	20511
4/6/2016	11:54 AM	25.48	25.5	25.47	25.4899	26533
4/6/2016	11:55 AM	25.47	25.48	25.43	25.48	48398
4/6/2016	11:56 AM	25.51	25.54	25.48	25.48	66756
4/6/2016	11:57 AM	25.55	25.55	25.5003	25.5003	42836
4/6/2016	11:58 AM	25.54	25.5605	25.52	25.5541	17569
4/6/2016	11:59 AM	25.5099	25.53	25.5	25.53	31055
4/6/2016	12:00 PM	25.5099	25.51	25.49	25.5095	30011
4/6/2016	12:01 PM	25.53	25.53	25.5	25.5	18414
4/6/2016	12:02 PM	25.49	25.52	25.4866	25.52	19168
4/6/2016	12:03 PM	25.45	25.49	25.45	25.49	34275
4/6/2016	12:04 PM	25.42	25.45	25.4	25.45	141779
4/6/2016	12:05 PM	25.43	25.44	25.41	25.4101	13830
4/6/2016	12:06 PM	25.44	25.4401	25.43	25.4301	15000
4/6/2016	12:07 PM	25.44	25.46	25.43	25.44	55430
4/6/2016	12:08 PM	25.39	25.4438	25.38	25.44	74724
4/6/2016	12:09 PM	25.38	25.41	25.37	25.39	55461
4/6/2016	12:10 PM	25.38	25.4	25.368	25.38	30668
4/6/2016	12:11 PM	25.35	25.38	25.35	25.3736	50011
4/6/2016	12:12 PM	25.32	25.36	25.31	25.35	53633
4/6/2016	12:13 PM	25.37	25.38	25.31	25.32	42745
4/6/2016	12:14 PM	25.42	25.42	25.379	25.379	39222
4/6/2016	12:15 PM	25.401	25.43	25.4	25.42	11565
4/6/2016	12:16 PM	25.44	25.44	25.41	25.41	23307
4/6/2016	12:17 PM	25.41	25.44	25.41	25.43	22935
4/6/2016	12:18 PM	25.4315	25.4315	25.3905	25.4	16900
4/6/2016	12:19 PM	25.44	25.4421	25.41	25.4372	24254
4/6/2016	12:20 PM	25.465	25.47	25.44	25.44	44895
4/6/2016	12:21 PM	25.47	25.48	25.46	25.4799	31827
4/6/2016	12:22 PM	25.506	25.51	25.46	25.47	67061
4/6/2016	12:23 PM	25.52	25.52	25.4989	25.51	15305
4/6/2016	12:24 PM	25.48	25.53	25.48	25.53	21250
4/6/2016	12:25 PM	25.47	25.5	25.47	25.47	36560
4/6/2016	12:26 PM	25.485	25.485	25.47	25.47	14812
4/6/2016	12:27 PM	25.4938	25.5133	25.49	25.49	56045
4/6/2016	12:28 PM	25.504	25.51	25.49	25.49	28821
4/6/2016	12:29 PM	25.48	25.51	25.47	25.51	44939
4/6/2016	12:30 PM	25.5	25.51	25.48	25.48	26350
4/6/2016	12:31 PM	25.5	25.5186	25.5	25.5	39749
4/6/2016	12:32 PM	25.53	25.53	25.5	25.51	12600
4/6/2016	12:33 PM	25.5293	25.535	25.52	25.53	13464
4/6/2016	12:34 PM	25.53	25.54	25.52	25.52	13595
4/6/2016	12:35 PM	25.53	25.545	25.53	25.53	7317
4/6/2016	12:36 PM	25.55	25.55	25.54	25.54	32352
4/6/2016	12:37 PM	25.54	25.55	25.5289	25.55	18748
4/6/2016	12:38 PM	25.52	25.55	25.52	25.55	11100
4/6/2016	12:39 PM	25.51	25.522	25.49	25.522	26165
4/6/2016	12:40 PM	25.51	25.51	25.5	25.51	29905
4/6/2016	12:41 PM	25.53	25.53	25.495	25.51	15546
4/6/2016	12:42 PM	25.555	25.555	25.54	25.54	4483
4/6/2016	12:43 PM	25.56	25.57	25.55	25.555	54232
4/6/2016	12:44 PM	25.579	25.59	25.56	25.56	54410
4/6/2016	12:45 PM	25.61	25.61	25.58	25.58	26660
4/6/2016	12:46 PM	25.59	25.62	25.58	25.61	69391
4/6/2016	12:47 PM	25.6	25.6	25.5864	25.59	9935
4/6/2016	12:48 PM	25.61	25.62	25.6	25.6	36181
4/6/2016	12:49 PM	25.58	25.6	25.57	25.6	52857
4/6/2016	12:50 PM	25.59	25.6036	25.571	25.58	12373
4/6/2016	12:51 PM	25.62	25.62	25.58	25.5945	30266
4/6/2016	12:52 PM	25.637	25.637	25.61	25.62	15451
4/6/2016	12:53 PM	25.65	25.6561	25.624	25.63	51833
4/6/2016	12:54 PM	25.65	25.65	25.6301	25.64	22259
4/6/2016	12:55 PM	25.65	25.65	25.61	25.64	42780
4/6/2016	12:56 PM	25.63	25.6435	25.62	25.64	20392
4/6/2016	12:57 PM	25.61	25.64	25.61	25.63	12737
4/6/2016	12:58 PM	25.6	25.61	25.57	25.61	45124
4/6/2016	12:59 PM	25.59	25.59	25.57	25.59	17339
4/6/2016	1:00 PM	25.56	25.59	25.53	25.59	58975
4/6/2016	1:01 PM	25.58	25.59	25.56	25.5611	48196
4/6/2016	1:02 PM	25.568	25.59	25.568	25.571	16240
4/6/2016	1:03 PM	25.58	25.58	25.56	25.57	23200
4/6/2016	1:04 PM	25.59	25.595	25.58	25.58	13166
4/6/2016	1:05 PM	25.62	25.62	25.59	25.59	12455
4/6/2016	1:06 PM	25.63	25.6301	25.61	25.62	9120
4/6/2016	1:07 PM	25.62	25.65	25.62	25.63	30468
4/6/2016	1:08 PM	25.6201	25.6301	25.6201	25.63	14916
4/6/2016	1:09 PM	25.71	25.7101	25.63	25.63	47746
4/6/2016	1:10 PM	25.7	25.72	25.7	25.7089	19768
4/6/2016	1:11 PM	25.74	25.74	25.7	25.71	39553
4/6/2016	1:12 PM	25.75	25.76	25.7201	25.7399	50900
4/6/2016	1:13 PM	25.73	25.77	25.73	25.76	52671
4/6/2016	1:14 PM	25.725	25.74	25.72	25.73	17374
4/6/2016	1:15 PM	25.72	25.73	25.71	25.7205	47798
4/6/2016	1:16 PM	25.69	25.73	25.681	25.72	28047
4/6/2016	1:17 PM	25.695	25.695	25.68	25.69	5800
4/6/2016	1:18 PM	25.67	25.6997	25.67	25.69	31144
4/6/2016	1:19 PM	25.69	25.69	25.67	25.68	13390
4/6/2016	1:20 PM	25.68	25.69	25.67	25.69	12802
4/6/2016	1:21 PM	25.7	25.7095	25.69	25.69	33276
4/6/2016	1:22 PM	25.71	25.73	25.7	25.71	2660663
4/6/2016	1:23 PM	25.71	25.721	25.7	25.72	16637
4/6/2016	1:24 PM	25.69	25.7001	25.69	25.7001	7796
4/6/2016	1:25 PM	25.684	25.7	25.684	25.69	18511
4/6/2016	1:26 PM	25.6801	25.69	25.68	25.69	11616
4/6/2016	1:27 PM	25.67	25.69	25.67	25.68	44601
4/6/2016	1:28 PM	25.67	25.68	25.67	25.68	20600
4/6/2016	1:29 PM	25.68	25.68	25.67	25.67	9554
4/6/2016	1:30 PM	25.6701	25.68	25.67	25.67	11690
4/6/2016	1:31 PM	25.69	25.7	25.63	25.67	68207
4/6/2016	1:32 PM	25.7001	25.72	25.69	25.69	43675
4/6/2016	1:33 PM	25.68	25.7	25.68	25.7	7419
4/6/2016	1:34 PM	25.69	25.72	25.69	25.69	19719
4/6/2016	1:35 PM	25.69	25.69	25.68	25.69	10686
4/6/2016	1:36 PM	25.7	25.705	25.69	25.69	14389
4/6/2016	1:37 PM	25.73	25.74	25.69	25.69	51539
4/6/2016	1:38 PM	25.69	25.73	25.6806	25.7211	18486
4/6/2016	1:39 PM	25.6775	25.69	25.67	25.69	15715
4/6/2016	1:40 PM	25.68	25.69	25.68	25.68	8500
4/6/2016	1:41 PM	25.68	25.6845	25.68	25.68	15466
4/6/2016	1:42 PM	25.69	25.69	25.68	25.68	11638
4/6/2016	1:43 PM	25.7	25.71	25.68	25.69	21000
4/6/2016	1:44 PM	25.7	25.7023	25.69	25.7	4984
4/6/2016	1:45 PM	25.72	25.75	25.71	25.71	37370
4/6/2016	1:46 PM	25.68	25.725	25.68	25.72	19400
4/6/2016	1:47 PM	25.71	25.73	25.681	25.681	53515
4/6/2016	1:48 PM	25.68	25.72	25.67	25.72	14941
4/6/2016	1:49 PM	25.68	25.69	25.65	25.69	28220
4/6/2016	1:50 PM	25.69	25.69	25.68	25.68	7500
4/6/2016	1:51 PM	25.711	25.72	25.7	25.7	19600
4/6/2016	1:52 PM	25.7228	25.7299	25.7	25.71	11253
4/6/2016	1:53 PM	25.73	25.735	25.73	25.73	7894
4/6/2016	1:54 PM	25.72	25.73	25.71	25.73	16767
4/6/2016	1:55 PM	25.69	25.72	25.69	25.72	20090
4/6/2016	1:56 PM	25.665	25.6833	25.66	25.68	21080
4/6/2016	1:57 PM	25.64	25.665	25.635	25.665	64797
4/6/2016	1:58 PM	25.61	25.64	25.6	25.635	28731
4/6/2016	1:59 PM	25.59	25.6001	25.588	25.6	40321
4/6/2016	2:00 PM	25.63	25.63	25.59	25.5924	30026
4/6/2016	2:01 PM	25.51	25.628	25.46	25.616	143593
4/6/2016	2:02 PM	25.52	25.61	25.52	25.52	107447
4/6/2016	2:03 PM	25.5	25.58	25.48	25.52	109035
4/6/2016	2:04 PM	25.56	25.56	25.49	25.52	74101
4/6/2016	2:05 PM	25.5399	25.56	25.5	25.56	66536
4/6/2016	2:06 PM	25.59	25.6032	25.53	25.54	66984
4/6/2016	2:07 PM	25.6799	25.7	25.6	25.6	92802
4/6/2016	2:08 PM	25.62	25.67	25.61	25.67	51482
4/6/2016	2:09 PM	25.5801	25.64	25.57	25.64	38844
4/6/2016	2:10 PM	25.56	25.61	25.53	25.6	43679
4/6/2016	2:11 PM	25.5	25.5635	25.47	25.56	70690
4/6/2016	2:12 PM	25.49	25.51	25.48	25.5	52097
4/6/2016	2:13 PM	25.4899	25.51	25.4783	25.49	36519
4/6/2016	2:14 PM	25.56	25.57	25.49	25.49	46519
4/6/2016	2:15 PM	25.52	25.55	25.52	25.55	15750
4/6/2016	2:16 PM	25.4901	25.5108	25.47	25.51	23880
4/6/2016	2:17 PM	25.58	25.59	25.5	25.5	46626
4/6/2016	2:18 PM	25.63	25.63	25.56	25.58	66167
4/6/2016	2:19 PM	25.61	25.6299	25.59	25.62	24723
4/6/2016	2:20 PM	25.61	25.62	25.6	25.61	24400
4/6/2016	2:21 PM	25.64	25.67	25.62	25.62	43453
4/6/2016	2:22 PM	25.63	25.66	25.63	25.64	24037
4/6/2016	2:23 PM	25.59	25.64	25.59	25.63	18385
4/6/2016	2:24 PM	25.58	25.59	25.57	25.59	15268
4/6/2016	2:25 PM	25.55	25.5899	25.54	25.57	26179
4/6/2016	2:26 PM	25.56	25.59	25.55	25.551	49590
4/6/2016	2:27 PM	25.51	25.5626	25.51	25.54	67351
4/6/2016	2:28 PM	25.54	25.54	25.5	25.51	17762
4/6/2016	2:29 PM	25.55	25.61	25.539	25.55	64841
4/6/2016	2:30 PM	25.57	25.57	25.53	25.54	9281
4/6/2016	2:31 PM	25.54	25.57	25.52	25.56	33703
4/6/2016	2:32 PM	25.62	25.63	25.54	25.55	32731
4/6/2016	2:33 PM	25.6	25.61	25.58	25.61	19849
4/6/2016	2:34 PM	25.572	25.61	25.572	25.6	9000
4/6/2016	2:35 PM	25.4911	25.58	25.49	25.58	36638
4/6/2016	2:36 PM	25.508	25.5218	25.48	25.501	27700
4/6/2016	2:37 PM	25.42	25.505	25.42	25.5	117244
4/6/2016	2:38 PM	25.36	25.41	25.35	25.41	152223
4/6/2016	2:39 PM	25.38	25.4	25.35	25.36	27498
4/6/2016	2:40 PM	25.43	25.43	25.38	25.38	20598
4/6/2016	2:41 PM	25.45	25.46	25.42	25.43	11357
4/6/2016	2:42 PM	25.48	25.5	25.45	25.45	15922
4/6/2016	2:43 PM	25.48	25.52	25.48	25.49	55960
4/6/2016	2:44 PM	25.49	25.5	25.48	25.49	21540
4/6/2016	2:45 PM	25.48	25.5	25.4788	25.5	5200
4/6/2016	2:46 PM	25.49	25.51	25.44	25.48	71938
4/6/2016	2:47 PM	25.5	25.53	25.48	25.48	26814
4/6/2016	2:48 PM	25.52	25.52	25.5	25.5	17500
4/6/2016	2:49 PM	25.53	25.531	25.52	25.52	20229
4/6/2016	2:50 PM	25.56	25.58	25.53	25.53	42947
4/6/2016	2:51 PM	25.59	25.6	25.57	25.57	33089
4/6/2016	2:52 PM	25.5425	25.59	25.5425	25.58	37675
4/6/2016	2:53 PM	25.55	25.564	25.53	25.55	37341
4/6/2016	2:54 PM	25.551	25.5699	25.55	25.55	27958
4/6/2016	2:55 PM	25.61	25.61	25.5599	25.5599	63373
4/6/2016	2:56 PM	25.65	25.68	25.6028	25.61	73101
4/6/2016	2:57 PM	25.6465	25.6836	25.645	25.66	91303
4/6/2016	2:58 PM	25.67	25.69	25.65	25.66	55348
4/6/2016	2:59 PM	25.71	25.715	25.67	25.68	73104
4/6/2016	3:00 PM	25.76	25.78	25.71	25.71	100336
4/6/2016	3:01 PM	25.75	25.769	25.72	25.769	83741
4/6/2016	3:02 PM	25.77	25.8	25.76	25.76	71098
4/6/2016	3:03 PM	25.744	25.77	25.74	25.77	67250
4/6/2016	3:04 PM	25.78	25.78	25.72	25.74	34300
4/6/2016	3:05 PM	25.9	25.94	25.79	25.79	285221
4/6/2016	3:06 PM	25.88	25.9024	25.85	25.9	94081
4/6/2016	3:07 PM	25.88	25.883	25.86	25.88	81926
4/6/2016	3:08 PM	25.9365	25.96	25.87	25.8775	93961
4/6/2016	3:09 PM	25.91	25.93	25.87	25.9265	39005
4/6/2016	3:10 PM	25.91	25.94	25.9	25.909	40116
4/6/2016	3:11 PM	25.93	25.95	25.92	25.92	53941
4/6/2016	3:12 PM	25.87	25.93	25.85	25.93	66394
4/6/2016	3:13 PM	25.855	25.88	25.82	25.8799	170463
4/6/2016	3:14 PM	25.88	25.89	25.8501	25.8617	41999
4/6/2016	3:15 PM	25.88	25.88	25.85	25.87	88170
4/6/2016	3:16 PM	25.8301	25.87	25.82	25.87	37823
4/6/2016	3:17 PM	25.86	25.9	25.835	25.84	139264
4/6/2016	3:18 PM	25.88	25.89	25.84	25.855	25212
4/6/2016	3:19 PM	25.919	25.94	25.861	25.87	105809
4/6/2016	3:20 PM	25.93	25.94	25.9	25.92	49897
4/6/2016	3:21 PM	25.93	25.931	25.905	25.93	33517
4/6/2016	3:22 PM	25.8899	25.935	25.87	25.9311	57568
4/6/2016	3:23 PM	25.88	25.88	25.86	25.88	49049
4/6/2016	3:24 PM	25.91	25.93	25.88	25.89	47184
4/6/2016	3:25 PM	25.89	25.92	25.89	25.91	10677
4/6/2016	3:26 PM	25.91	25.93	25.9	25.9	24538
4/6/2016	3:27 PM	25.86	25.91	25.85	25.91	30640
4/6/2016	3:28 PM	25.87	25.88	25.8599	25.8599	37250
4/6/2016	3:29 PM	25.8883	25.9	25.88	25.88	62079
4/6/2016	3:30 PM	25.91	25.91	25.88	25.88	19703
4/6/2016	3:31 PM	25.93	25.94	25.88	25.9	36690
4/6/2016	3:32 PM	25.9538	25.9538	25.93	25.94	49261
4/6/2016	3:33 PM	25.93	25.95	25.92	25.93	46318
4/6/2016	3:34 PM	25.9734	25.98	25.93	25.93	53415
4/6/2016	3:35 PM	25.938	25.985	25.938	25.97	57906
4/6/2016	3:36 PM	25.9569	25.99	25.9399	25.94	35158
4/6/2016	3:37 PM	25.93	25.96	25.93	25.95	52959
4/6/2016	3:38 PM	25.95	25.9601	25.93	25.94	46978
4/6/2016	3:39 PM	25.94	25.9599	25.92	25.95	61780
4/6/2016	3:40 PM	25.88	25.94	25.88	25.94	56601
4/6/2016	3:41 PM	25.97	25.98	25.89	25.89	40869
4/6/2016	3:42 PM	25.95	25.96	25.93	25.96	87579
4/6/2016	3:43 PM	25.94	25.96	25.92	25.94	80990
4/6/2016	3:44 PM	25.97	25.98	25.94	25.95	31119
4/6/2016	3:45 PM	25.97	25.97	25.95	25.96	11917
4/6/2016	3:46 PM	25.96	25.9601	25.933	25.9601	42845
4/6/2016	3:47 PM	25.94	25.97	25.93	25.95	38201
4/6/2016	3:48 PM	25.96	25.97	25.94	25.9435	16558
4/6/2016	3:49 PM	25.9601	25.97	25.94	25.95	17368
4/6/2016	3:50 PM	25.99	25.99	25.96	25.96	43966
4/6/2016	3:51 PM	25.97	25.99	25.97	25.98	82507
4/6/2016	3:52 PM	25.98	26	25.97	25.98	64194
4/6/2016	3:53 PM	26.02	26.02	25.9708	25.98	78893
4/6/2016	3:54 PM	26.0128	26.0128	25.99	26.01	52875
4/6/2016	3:55 PM	26.03	26.05	26.0001	26.01	59085
4/6/2016	3:56 PM	26.04	26.05	26.03	26.04	86955
4/6/2016	3:57 PM	26.0688	26.08	26.0401	26.0401	124479
4/6/2016	3:58 PM	26.08	26.1076	26.06	26.06	226837
4/6/2016	3:59 PM	26.08	26.1	26.06	26.0795	131744
4/6/2016	4:00 PM	26.06	26.09	26.04	26.085	261502
4/7/2016	9:31 AM	25.35	25.36	25.29	25.355	248163
4/7/2016	9:32 AM	25.435	25.455	25.34	25.35	146525
4/7/2016	9:33 AM	25.47	25.5	25.42	25.4301	75449
4/7/2016	9:34 AM	25.46	25.489	25.42	25.4684	188851
4/7/2016	9:35 AM	25.43	25.5	25.43	25.47	97182
4/7/2016	9:36 AM	25.49	25.5	25.43	25.43	58180
4/7/2016	9:37 AM	25.49	25.54	25.4701	25.49	109383
4/7/2016	9:38 AM	25.49	25.52	25.48	25.49	92628
4/7/2016	9:39 AM	25.49	25.51	25.46	25.48	35555
4/7/2016	9:40 AM	25.51	25.55	25.49	25.5	102532
4/7/2016	9:41 AM	25.485	25.56	25.48	25.5062	64554
4/7/2016	9:42 AM	25.45	25.5	25.41	25.5	75580
4/7/2016	9:43 AM	25.5364	25.54	25.46	25.47	48603
4/7/2016	9:44 AM	25.59	25.61	25.52	25.53	94617
4/7/2016	9:45 AM	25.5902	25.64	25.59	25.6	145837
4/7/2016	9:46 AM	25.52	25.61	25.5	25.5902	96444
4/7/2016	9:47 AM	25.49	25.52	25.47	25.52	74715
4/7/2016	9:48 AM	25.42	25.5	25.41	25.5	93748
4/7/2016	9:49 AM	25.42	25.45	25.4	25.41	79700
4/7/2016	9:50 AM	25.39	25.46	25.36	25.43	61046
4/7/2016	9:51 AM	25.39	25.44	25.38	25.39	65765
4/7/2016	9:52 AM	25.39	25.42	25.31	25.38	128734
4/7/2016	9:53 AM	25.44	25.47	25.36	25.38	84383
4/7/2016	9:54 AM	25.47	25.49	25.42	25.442	69370
4/7/2016	9:55 AM	25.43	25.48	25.4	25.46	71355
4/7/2016	9:56 AM	25.52	25.52	25.42	25.44	91696
4/7/2016	9:57 AM	25.5	25.52	25.4976	25.51	34193
4/7/2016	9:58 AM	25.5337	25.55	25.51	25.52	98393
4/7/2016	9:59 AM	25.5289	25.57	25.51	25.54	48685
4/7/2016	10:00 AM	25.53	25.54	25.5	25.52	62311
4/7/2016	10:01 AM	25.38	25.5201	25.36	25.5201	196888
4/7/2016	10:02 AM	25.48	25.49	25.39	25.39	65045
4/7/2016	10:03 AM	25.46	25.53	25.46	25.48	66812
4/7/2016	10:04 AM	25.51	25.53	25.42	25.46	48399
4/7/2016	10:05 AM	25.51	25.52	25.47	25.51	83119
4/7/2016	10:06 AM	25.52	25.55	25.49	25.51	42712
4/7/2016	10:07 AM	25.52	25.53	25.5	25.52	11189
4/7/2016	10:08 AM	25.59	25.63	25.51	25.53	165067
4/7/2016	10:09 AM	25.57	25.6	25.53	25.5901	48522
4/7/2016	10:10 AM	25.5301	25.57	25.53	25.56	28276
4/7/2016	10:11 AM	25.4262	25.53	25.4	25.53	108606
4/7/2016	10:12 AM	25.3799	25.43	25.36	25.42	117631
4/7/2016	10:13 AM	25.36	25.41	25.36	25.37	72806
4/7/2016	10:14 AM	25.3799	25.41	25.36	25.365	51638
4/7/2016	10:15 AM	25.3	25.39	25.3	25.38	78288
4/7/2016	10:16 AM	25.25	25.31	25.25	25.3	169129
4/7/2016	10:17 AM	25.15	25.2611	25.14	25.25	113661
4/7/2016	10:18 AM	25.2	25.24	25.14	25.15	135344
4/7/2016	10:19 AM	25.16	25.1955	25.1117	25.19	77404
4/7/2016	10:20 AM	25.13	25.18	25.13	25.16	59786
4/7/2016	10:21 AM	25.119	25.13	25.09	25.13	117600
4/7/2016	10:22 AM	25.13	25.15	25.11	25.12	71274
4/7/2016	10:23 AM	25.21	25.21	25.12	25.12	75602
4/7/2016	10:24 AM	25.21	25.23	25.19	25.21	57959
4/7/2016	10:25 AM	25.2	25.216	25.17	25.2061	61043
4/7/2016	10:26 AM	25.2001	25.22	25.1899	25.2	37776
4/7/2016	10:27 AM	25.14	25.2	25.12	25.2	83497
4/7/2016	10:28 AM	25.03	25.15	25.01	25.1399	200322
4/7/2016	10:29 AM	24.99	25.03	24.97	25.03	150181
4/7/2016	10:30 AM	24.9	24.9859	24.9	24.9859	133470
4/7/2016	10:31 AM	24.92	24.94	24.84	24.9	169347
4/7/2016	10:32 AM	24.99	25	24.89	24.922	149519
4/7/2016	10:33 AM	25.01	25.04	24.95	24.9853	142510
4/7/2016	10:34 AM	25.03	25.0501	25.01	25.01	175342
4/7/2016	10:35 AM	24.99	25.03	24.99	25.03	60434
4/7/2016	10:36 AM	25.06	25.07	24.94	24.99	101080
4/7/2016	10:37 AM	25.05	25.1199	25.05	25.06	79971
4/7/2016	10:38 AM	25	25.05	24.95	25.05	55775
4/7/2016	10:39 AM	25.01	25.03	24.98	24.99	46132
4/7/2016	10:40 AM	25	25.04	24.99	25	57500
4/7/2016	10:41 AM	24.95	25	24.92	24.9992	83050
4/7/2016	10:42 AM	24.97	24.98	24.9401	24.95	22906
4/7/2016	10:43 AM	24.91	24.97	24.91	24.97	51129
4/7/2016	10:44 AM	24.895	24.92	24.8905	24.9	34604
4/7/2016	10:45 AM	24.92	24.95	24.8747	24.9	78255
4/7/2016	10:46 AM	24.9	24.91	24.83	24.91	90601
4/7/2016	10:47 AM	24.99	25.02	24.91	24.91	117916
4/7/2016	10:48 AM	25.03	25.05	24.99	25	52711
4/7/2016	10:49 AM	24.99	25.052	24.98	25.04	102241
4/7/2016	10:50 AM	24.9999	25.0099	24.97	25	23453
4/7/2016	10:51 AM	24.98	25.016	24.97	25	22698
4/7/2016	10:52 AM	24.99	25.01	24.97	24.99	16964
4/7/2016	10:53 AM	25.02	25.02	24.9783	24.99	27462
4/7/2016	10:54 AM	25.08	25.1	25.03	25.03	70490
4/7/2016	10:55 AM	25.11	25.12	25.07	25.0899	107515
4/7/2016	10:56 AM	25.03	25.1099	25.03	25.103	96848
4/7/2016	10:57 AM	25.04	25.05	24.99	25	36741
4/7/2016	10:58 AM	24.9899	25.05	24.97	25.05	26466
4/7/2016	10:59 AM	24.96	24.99	24.9562	24.99	44662
4/7/2016	11:00 AM	24.98	25	24.9574	24.96	31890
4/7/2016	11:01 AM	24.89	24.97	24.89	24.97	50274
4/7/2016	11:02 AM	24.85	24.92	24.83	24.8905	85027
4/7/2016	11:03 AM	24.79	24.86	24.74	24.86	168982
4/7/2016	11:04 AM	24.76	24.8	24.74	24.79	89632
4/7/2016	11:05 AM	24.73	24.76	24.73	24.75	63700
4/7/2016	11:06 AM	24.71	24.73	24.67	24.72	168731
4/7/2016	11:07 AM	24.73	24.74	24.7	24.72	25450
4/7/2016	11:08 AM	24.66	24.74	24.66	24.7265	32551
4/7/2016	11:09 AM	24.65	24.67	24.62	24.67	93660
4/7/2016	11:10 AM	24.65	24.66	24.61	24.66	56299
4/7/2016	11:11 AM	24.675	24.68	24.6299	24.64	72466
4/7/2016	11:12 AM	24.66	24.68	24.6559	24.67	24899
4/7/2016	11:13 AM	24.67	24.67	24.65	24.65	30793
4/7/2016	11:14 AM	24.74	24.74	24.67	24.6791	105115
4/7/2016	11:15 AM	24.76	24.77	24.72	24.74	171077
4/7/2016	11:16 AM	24.69	24.76	24.69	24.76	40788
4/7/2016	11:17 AM	24.74	24.76	24.67	24.68	120551
4/7/2016	11:18 AM	24.76	24.79	24.72	24.73	80803
4/7/2016	11:19 AM	24.72	24.7922	24.72	24.76	45193
4/7/2016	11:20 AM	24.71	24.755	24.69	24.7151	56301
4/7/2016	11:21 AM	24.65	24.7	24.64	24.7	46811
4/7/2016	11:22 AM	24.6	24.65	24.55	24.64	103811
4/7/2016	11:23 AM	24.57	24.6	24.55	24.6	47816
4/7/2016	11:24 AM	24.62	24.64	24.5376	24.56	93302
4/7/2016	11:25 AM	24.61	24.64	24.61	24.62	53748
4/7/2016	11:26 AM	24.55	24.61	24.55	24.61	36148
4/7/2016	11:27 AM	24.545	24.57	24.53	24.54	96457
4/7/2016	11:28 AM	24.6	24.6	24.53	24.545	74454
4/7/2016	11:29 AM	24.61	24.67	24.591	24.6	89903
4/7/2016	11:30 AM	24.66	24.67	24.6086	24.6086	49564
4/7/2016	11:31 AM	24.67	24.69	24.65	24.66	53336
4/7/2016	11:32 AM	24.7	24.71	24.66	24.67	50586
4/7/2016	11:33 AM	24.66	24.72	24.66	24.7	46546
4/7/2016	11:34 AM	24.64	24.67	24.64	24.65	28455
4/7/2016	11:35 AM	24.64	24.66	24.61	24.63	31438
4/7/2016	11:36 AM	24.75	24.75	24.65	24.65	29644
4/7/2016	11:37 AM	24.741	24.75	24.72	24.75	81710
4/7/2016	11:38 AM	24.77	24.81	24.75	24.75	97241
4/7/2016	11:39 AM	24.79	24.81	24.76	24.779	105894
4/7/2016	11:40 AM	24.761	24.79	24.76	24.7837	61053
4/7/2016	11:41 AM	24.6955	24.76	24.6955	24.76	21899
4/7/2016	11:42 AM	24.66	24.6999	24.63	24.6999	54867
4/7/2016	11:43 AM	24.7	24.71	24.6299	24.66	30878
4/7/2016	11:44 AM	24.76	24.805	24.7	24.71	98713
4/7/2016	11:45 AM	24.79	24.8166	24.76	24.76	59618
4/7/2016	11:46 AM	24.79	24.84	24.78	24.81	58110
4/7/2016	11:47 AM	24.83	24.83	24.79	24.791	39042
4/7/2016	11:48 AM	24.9	24.92	24.84	24.84	167439
4/7/2016	11:49 AM	24.89	24.93	24.88	24.9	55823
4/7/2016	11:50 AM	24.89	24.899	24.87	24.89	50350
4/7/2016	11:51 AM	24.8564	24.89	24.81	24.88	69718
4/7/2016	11:52 AM	24.83	24.859	24.82	24.859	40534
4/7/2016	11:53 AM	24.84	24.844	24.81	24.826	26500
4/7/2016	11:54 AM	24.795	24.85	24.75	24.85	55386
4/7/2016	11:55 AM	24.79	24.79	24.77	24.79	11300
4/7/2016	11:56 AM	24.79	24.79	24.74	24.78	13901
4/7/2016	11:57 AM	24.71	24.78	24.69	24.78	57955
4/7/2016	11:58 AM	24.7	24.75	24.7	24.71	30368
4/7/2016	11:59 AM	24.68	24.73	24.66	24.71	40343
4/7/2016	12:00 PM	24.7	24.7065	24.68	24.68	17213
4/7/2016	12:01 PM	24.73	24.76	24.7	24.71	24970
4/7/2016	12:02 PM	24.74	24.75	24.7299	24.7373	16012
4/7/2016	12:03 PM	24.76	24.78	24.74	24.74	18010
4/7/2016	12:04 PM	24.68	24.75	24.68	24.75	89069
4/7/2016	12:05 PM	24.65	24.69	24.65	24.685	93099
4/7/2016	12:06 PM	24.66	24.7	24.66	24.66	61755
4/7/2016	12:07 PM	24.65	24.7	24.65	24.66	72827
4/7/2016	12:08 PM	24.7	24.72	24.66	24.66	58510
4/7/2016	12:09 PM	24.73	24.74	24.7	24.7	77200
4/7/2016	12:10 PM	24.73	24.77	24.71	24.74	84337
4/7/2016	12:11 PM	24.68	24.73	24.68	24.73	34368
4/7/2016	12:12 PM	24.71	24.71	24.68	24.69	41208
4/7/2016	12:13 PM	24.7	24.7199	24.69	24.7	30799
4/7/2016	12:14 PM	24.73	24.74	24.7	24.7	37915
4/7/2016	12:15 PM	24.71	24.73	24.7	24.73	30700
4/7/2016	12:16 PM	24.66	24.71	24.65	24.71	46940
4/7/2016	12:17 PM	24.62	24.6537	24.61	24.6537	67397
4/7/2016	12:18 PM	24.6099	24.63	24.6	24.62	33060
4/7/2016	12:19 PM	24.6201	24.63	24.54	24.6	152955
4/7/2016	12:20 PM	24.58	24.62	24.55	24.62	95226
4/7/2016	12:21 PM	24.57	24.58	24.54	24.57	40865
4/7/2016	12:22 PM	24.565	24.58	24.55	24.5693	42937
4/7/2016	12:23 PM	24.5401	24.585	24.51	24.57	85500
4/7/2016	12:24 PM	24.53	24.56	24.53	24.55	29904
4/7/2016	12:25 PM	24.48	24.53	24.48	24.5245	100284
4/7/2016	12:26 PM	24.42	24.48	24.41	24.48	129114
4/7/2016	12:27 PM	24.52	24.5272	24.42	24.42	77608
4/7/2016	12:28 PM	24.5599	24.56	24.51	24.52	65540
4/7/2016	12:29 PM	24.56	24.58	24.53	24.562	22289
4/7/2016	12:30 PM	24.58	24.59	24.53	24.56	31209
4/7/2016	12:31 PM	24.54	24.58	24.53	24.57	30902
4/7/2016	12:32 PM	24.57	24.584	24.53	24.53	22877
4/7/2016	12:33 PM	24.54	24.56	24.4913	24.55	86572
4/7/2016	12:34 PM	24.52	24.55	24.52	24.5365	37884
4/7/2016	12:35 PM	24.44	24.51	24.43	24.51	73873
4/7/2016	12:36 PM	24.45	24.45	24.42	24.45	44128
4/7/2016	12:37 PM	24.38	24.45	24.38	24.447	50284
4/7/2016	12:38 PM	24.44	24.44	24.37	24.3701	51256
4/7/2016	12:39 PM	24.47	24.515	24.45	24.45	97900
4/7/2016	12:40 PM	24.5336	24.5564	24.47	24.4701	74370
4/7/2016	12:41 PM	24.51	24.54	24.5	24.54	58671
4/7/2016	12:42 PM	24.528	24.54	24.49	24.514	25829
4/7/2016	12:43 PM	24.5001	24.5299	24.5	24.5245	37371
4/7/2016	12:44 PM	24.469	24.52	24.44	24.51	84861
4/7/2016	12:45 PM	24.4299	24.47	24.42	24.4679	70476
4/7/2016	12:46 PM	24.41	24.429	24.39	24.429	53500
4/7/2016	12:47 PM	24.4964	24.499	24.41	24.41	29087
4/7/2016	12:48 PM	24.45	24.51	24.45	24.49	103848
4/7/2016	12:49 PM	24.4685	24.48	24.46	24.46	20200
4/7/2016	12:50 PM	24.5	24.5	24.44	24.46	38982
4/7/2016	12:51 PM	24.48	24.52	24.46	24.5	76833
4/7/2016	12:52 PM	24.45	24.47	24.45	24.47	12000
4/7/2016	12:53 PM	24.45	24.46	24.42	24.456	39463
4/7/2016	12:54 PM	24.45	24.46	24.44	24.45	39800
4/7/2016	12:55 PM	24.4401	24.46	24.43	24.45	24178
4/7/2016	12:56 PM	24.415	24.44	24.41	24.44	23974
4/7/2016	12:57 PM	24.53	24.53	24.41	24.41	63534
4/7/2016	12:58 PM	24.5601	24.58	24.5101	24.53	76940
4/7/2016	12:59 PM	24.59	24.62	24.57	24.57	71596
4/7/2016	1:00 PM	24.55	24.6	24.55	24.5901	52410
4/7/2016	1:01 PM	24.5499	24.55	24.52	24.5401	20000
4/7/2016	1:02 PM	24.5498	24.5593	24.52	24.54	39362
4/7/2016	1:03 PM	24.52	24.56	24.5164	24.55	26834
4/7/2016	1:04 PM	24.55	24.555	24.52	24.53	20068
4/7/2016	1:05 PM	24.52	24.54	24.5169	24.54	4554
4/7/2016	1:06 PM	24.57	24.57	24.51	24.52	44314
4/7/2016	1:07 PM	24.54	24.57	24.5372	24.57	24172
4/7/2016	1:08 PM	24.63	24.63	24.55	24.55	42300
4/7/2016	1:09 PM	24.623	24.64	24.61	24.62	83816
4/7/2016	1:10 PM	24.64	24.65	24.625	24.6262	38633
4/7/2016	1:11 PM	24.6	24.65	24.6	24.64	39855
4/7/2016	1:12 PM	24.6759	24.6759	24.6	24.6	43262
4/7/2016	1:13 PM	24.68	24.68	24.61	24.67	56370
4/7/2016	1:14 PM	24.6893	24.714	24.68	24.6874	54059
4/7/2016	1:15 PM	24.72	24.72	24.68	24.6801	29489
4/7/2016	1:16 PM	24.68	24.73	24.68	24.73	47659
4/7/2016	1:17 PM	24.6201	24.6814	24.62	24.68	107173
4/7/2016	1:18 PM	24.6	24.64	24.6	24.62	63816
4/7/2016	1:19 PM	24.5899	24.616	24.56	24.61	38159
4/7/2016	1:20 PM	24.57	24.59	24.55	24.58	19400
4/7/2016	1:21 PM	24.57	24.58	24.5528	24.5745	21710
4/7/2016	1:22 PM	24.57	24.5862	24.56	24.58	16001
4/7/2016	1:23 PM	24.56	24.58	24.55	24.57	38398
4/7/2016	1:24 PM	24.5511	24.56	24.52	24.55	51685
4/7/2016	1:25 PM	24.5899	24.59	24.55	24.5501	24700
4/7/2016	1:26 PM	24.5501	24.59	24.54	24.58	18800
4/7/2016	1:27 PM	24.53	24.56	24.52	24.56	21835
4/7/2016	1:28 PM	24.5093	24.52	24.49	24.52	51422
4/7/2016	1:29 PM	24.5	24.5001	24.469	24.5001	39641
4/7/2016	1:30 PM	24.49	24.51	24.48	24.51	11587
4/7/2016	1:31 PM	24.52	24.52	24.47	24.49	45829
4/7/2016	1:32 PM	24.55	24.56	24.53	24.53	57100
4/7/2016	1:33 PM	24.44	24.54	24.42	24.54	56042
4/7/2016	1:34 PM	24.43	24.48	24.43	24.44	60007
4/7/2016	1:35 PM	24.41	24.43	24.41	24.43	24339
4/7/2016	1:36 PM	24.44	24.44	24.4	24.4	31631
4/7/2016	1:37 PM	24.4601	24.47	24.43	24.4464	29423
4/7/2016	1:38 PM	24.449	24.46	24.43	24.46	18209
4/7/2016	1:39 PM	24.45	24.46	24.39	24.44	52991
4/7/2016	1:40 PM	24.47	24.48	24.44	24.45	26156
4/7/2016	1:41 PM	24.52	24.53	24.48	24.48	74043
4/7/2016	1:42 PM	24.53	24.55	24.52	24.5201	23637
4/7/2016	1:43 PM	24.53	24.55	24.53	24.53	23280
4/7/2016	1:44 PM	24.55	24.555	24.53	24.53	24600
4/7/2016	1:45 PM	24.5	24.55	24.5	24.55	25177
4/7/2016	1:46 PM	24.44	24.49	24.44	24.49	48266
4/7/2016	1:47 PM	24.39	24.44	24.37	24.44	91845
4/7/2016	1:48 PM	24.3201	24.396	24.32	24.39	124620
4/7/2016	1:49 PM	24.28	24.32	24.2315	24.31	172704
4/7/2016	1:50 PM	24.26	24.3199	24.2401	24.28	78862
4/7/2016	1:51 PM	24.18	24.26	24.18	24.26	107361
4/7/2016	1:52 PM	24.204	24.21	24.18	24.18	54017
4/7/2016	1:53 PM	24.18	24.22	24.16	24.2	95059
4/7/2016	1:54 PM	24.14	24.2	24.1301	24.19	112957
4/7/2016	1:55 PM	24.16	24.17	24.09	24.13	99631
4/7/2016	1:56 PM	24.16	24.16	24.11	24.16	60945
4/7/2016	1:57 PM	24.21	24.212	24.16	24.16	73468
4/7/2016	1:58 PM	24.189	24.21	24.17	24.203	33659
4/7/2016	1:59 PM	24.1339	24.19	24.13	24.18	60205
4/7/2016	2:00 PM	24.1	24.14	24.1	24.13	61953
4/7/2016	2:01 PM	24.05	24.1038	24.02	24.1	83359
4/7/2016	2:02 PM	24.01	24.06	24	24.04	66218
4/7/2016	2:03 PM	24.09	24.1	24.01	24.011	112765
4/7/2016	2:04 PM	24.04	24.11	24.03	24.1	54321
4/7/2016	2:05 PM	24.03	24.04	24.02	24.04	31304
4/7/2016	2:06 PM	24.0336	24.06	24.01	24.02	42583
4/7/2016	2:07 PM	24.0199	24.0361	23.97	24.0361	202192
4/7/2016	2:08 PM	23.94	24.02	23.94	24.02	71164
4/7/2016	2:09 PM	23.87	23.97	23.87	23.936	206350
4/7/2016	2:10 PM	23.86	23.92	23.82	23.8701	153177
4/7/2016	2:11 PM	23.9	23.91	23.83	23.85	133335
4/7/2016	2:12 PM	23.92	23.92	23.875	23.8964	39268
4/7/2016	2:13 PM	23.85	23.92	23.83	23.919	113766
4/7/2016	2:14 PM	23.85	23.8762	23.84	23.86	40436
4/7/2016	2:15 PM	23.8211	23.86	23.79	23.85	59951
4/7/2016	2:16 PM	23.79	23.82	23.74	23.82	98100
4/7/2016	2:17 PM	23.7062	23.785	23.7	23.785	116748
4/7/2016	2:18 PM	23.765	23.79	23.71	23.71	141263
4/7/2016	2:19 PM	23.71	23.76	23.71	23.76	68472
4/7/2016	2:20 PM	23.66	23.73	23.65	23.71	130284
4/7/2016	2:21 PM	23.6893	23.71	23.6334	23.65	125231
4/7/2016	2:22 PM	23.756	23.76	23.6799	23.6801	175252
4/7/2016	2:23 PM	23.75	23.765	23.71	23.75	116421
4/7/2016	2:24 PM	23.76	23.779	23.74	23.76	63201
4/7/2016	2:25 PM	23.78	23.79	23.76	23.769	90938
4/7/2016	2:26 PM	23.699	23.78	23.68	23.78	63927
4/7/2016	2:27 PM	23.67	23.7	23.66	23.69	53636
4/7/2016	2:28 PM	23.63	23.67	23.58	23.67	361739
4/7/2016	2:29 PM	23.74	23.76	23.62	23.63	344737
4/7/2016	2:30 PM	23.75	23.76	23.73	23.74	66400
4/7/2016	2:31 PM	23.76	23.79	23.74	23.753	110671
4/7/2016	2:32 PM	23.79	23.84	23.755	23.76	161559
4/7/2016	2:33 PM	23.7899	23.79	23.75	23.78	63301
4/7/2016	2:34 PM	23.8	23.8099	23.78	23.7811	69377
4/7/2016	2:35 PM	23.83	23.84	23.8	23.8029	100598
4/7/2016	2:36 PM	23.81	23.83	23.8	23.83	65115
4/7/2016	2:37 PM	23.795	23.8295	23.79	23.82	80498
4/7/2016	2:38 PM	23.89	23.8999	23.79	23.7901	173055
4/7/2016	2:39 PM	23.88	23.9141	23.85	23.88	162045
4/7/2016	2:40 PM	23.8201	23.88	23.82	23.88	97492
4/7/2016	2:41 PM	23.789	23.82	23.78	23.82	81364
4/7/2016	2:42 PM	23.73	23.78	23.7	23.78	180231
4/7/2016	2:43 PM	23.6401	23.73	23.64	23.72	151794
4/7/2016	2:44 PM	23.69	23.69	23.63	23.6463	226644
4/7/2016	2:45 PM	23.719	23.73	23.6824	23.6899	62467
4/7/2016	2:46 PM	23.59	23.72	23.58	23.7199	159919
4/7/2016	2:47 PM	23.62	23.64	23.59	23.59	79684
4/7/2016	2:48 PM	23.58	23.62	23.54	23.62	169991
4/7/2016	2:49 PM	23.51	23.62	23.48	23.58	132614
4/7/2016	2:50 PM	23.56	23.5799	23.5055	23.52	76983
4/7/2016	2:51 PM	23.5099	23.62	23.5057	23.56	126215
4/7/2016	2:52 PM	23.49	23.51	23.47	23.51	44585
4/7/2016	2:53 PM	23.35	23.49	23.3	23.49	642275
4/7/2016	2:54 PM	23.43	23.439	23.34	23.3471	101736
4/7/2016	2:55 PM	23.4392	23.46	23.425	23.43	75816
4/7/2016	2:56 PM	23.45	23.45	23.39	23.4311	78899
4/7/2016	2:57 PM	23.3666	23.44	23.34	23.44	129036
4/7/2016	2:58 PM	23.2498	23.36	23.2	23.36	224912
4/7/2016	2:59 PM	23.21	23.3	23.2	23.241	145000
4/7/2016	3:00 PM	23.222	23.241	23.2	23.2099	77947
4/7/2016	3:01 PM	23.1	23.2189	23.01	23.2189	390184
4/7/2016	3:02 PM	23.18	23.21	23.1	23.1	82634
4/7/2016	3:03 PM	23.14	23.1799	23.09	23.1799	43065
4/7/2016	3:04 PM	23.21	23.25	23.1219	23.1219	103068
4/7/2016	3:05 PM	23.2	23.2207	23.16	23.22	75221
4/7/2016	3:06 PM	23.382	23.4	23.2043	23.21	97380
4/7/2016	3:07 PM	23.4025	23.48	23.36	23.3959	395386
4/7/2016	3:08 PM	23.425	23.4299	23.385	23.41	118758
4/7/2016	3:09 PM	23.4899	23.52	23.4298	23.4298	169524
4/7/2016	3:10 PM	23.55	23.56	23.4862	23.4862	103949
4/7/2016	3:11 PM	23.64	23.64	23.54	23.55	326423
4/7/2016	3:12 PM	23.66	23.71	23.62	23.634	193820
4/7/2016	3:13 PM	23.6586	23.6711	23.6	23.64	76557
4/7/2016	3:14 PM	23.662	23.73	23.64	23.66	158983
4/7/2016	3:15 PM	23.749	23.77	23.6601	23.67	143014
4/7/2016	3:16 PM	23.7001	23.75	23.64	23.74	195726
4/7/2016	3:17 PM	23.685	23.7	23.657	23.69	43555
4/7/2016	3:18 PM	23.6101	23.6815	23.59	23.6801	158032
4/7/2016	3:19 PM	23.59	23.66	23.58	23.6001	391459
4/7/2016	3:20 PM	23.6062	23.66	23.58	23.6	110161
4/7/2016	3:21 PM	23.62	23.63	23.58	23.605	65377
4/7/2016	3:22 PM	23.655	23.655	23.58	23.61	167210
4/7/2016	3:23 PM	23.64	23.67	23.611	23.66	96196
4/7/2016	3:24 PM	23.73	23.73	23.611	23.65	127578
4/7/2016	3:25 PM	23.76	23.76	23.7	23.73	66790
4/7/2016	3:26 PM	23.7736	23.81	23.7536	23.7536	76538
4/7/2016	3:27 PM	23.6874	23.77	23.65	23.77	36564
4/7/2016	3:28 PM	23.69	23.7028	23.6669	23.67	33340
4/7/2016	3:29 PM	23.79	23.79	23.68	23.6855	26285
4/7/2016	3:30 PM	23.7601	23.79	23.7475	23.786	25442
4/7/2016	3:31 PM	23.88	23.93	23.7601	23.77	171027
4/7/2016	3:32 PM	23.78	23.9	23.765	23.88	51749
4/7/2016	3:33 PM	23.859	23.86	23.73	23.78	47408
4/7/2016	3:34 PM	23.86	23.88	23.79	23.85	242237
4/7/2016	3:35 PM	23.845	23.91	23.82	23.88	45844
4/7/2016	3:36 PM	23.84	23.86	23.81	23.85	36235
4/7/2016	3:37 PM	23.69	23.84	23.69	23.84	90794
4/7/2016	3:38 PM	23.63	23.71	23.595	23.7	73012
4/7/2016	3:39 PM	23.62	23.64	23.57	23.62	61803
4/7/2016	3:40 PM	23.61	23.62	23.54	23.62	43276
4/7/2016	3:41 PM	23.58	23.66	23.5701	23.6099	58715
4/7/2016	3:42 PM	23.59	23.62	23.565	23.57	22882
4/7/2016	3:43 PM	23.56	23.58	23.5	23.58	214300
4/7/2016	3:44 PM	23.51	23.57	23.5	23.57	153499
4/7/2016	3:45 PM	23.57	23.6	23.5	23.52	292530
4/7/2016	3:46 PM	23.61	23.6499	23.56	23.57	103652
4/7/2016	3:47 PM	23.69	23.72	23.613	23.62	138710
4/7/2016	3:48 PM	23.66	23.71	23.65	23.69	57584
4/7/2016	3:49 PM	23.67	23.68	23.65	23.6589	144860
4/7/2016	3:50 PM	23.6699	23.69	23.6699	23.68	26833
4/7/2016	3:51 PM	23.6	23.68	23.6	23.67	249907
4/7/2016	3:52 PM	23.54	23.6301	23.521	23.61	134989
4/7/2016	3:53 PM	23.5664	23.59	23.535	23.54	119107
4/7/2016	3:54 PM	23.6	23.61	23.5567	23.57	29677
4/7/2016	3:55 PM	23.6811	23.6811	23.5962	23.6	82628
4/7/2016	3:56 PM	23.6799	23.75	23.675	23.68	114612
4/7/2016	3:57 PM	23.59	23.69	23.59	23.68	61059
4/7/2016	3:58 PM	23.6	23.61	23.555	23.58	144082
4/7/2016	3:59 PM	23.6	23.61	23.56	23.61	119488
4/7/2016	4:00 PM	23.63	23.67	23.59	23.599	340797
4/8/2016	9:31 AM	24.5	24.54	24.45	24.53	136372
4/8/2016	9:32 AM	24.343	24.49	24.34	24.49	84138
4/8/2016	9:33 AM	24.3699	24.3989	24.34	24.35	83009
4/8/2016	9:34 AM	24.3787	24.4	24.34	24.3601	93649
4/8/2016	9:35 AM	24.32	24.4	24.2999	24.39	82811
4/8/2016	9:36 AM	24.36	24.38	24.3	24.31	80352
4/8/2016	9:37 AM	24.375	24.3898	24.348	24.36	47575
4/8/2016	9:38 AM	24.2864	24.38	24.276	24.38	61033
4/8/2016	9:39 AM	24.31	24.32	24.26	24.28	44832
4/8/2016	9:40 AM	24.34	24.36	24.3	24.31	33235
4/8/2016	9:41 AM	24.4199	24.4658	24.3409	24.35	95742
4/8/2016	9:42 AM	24.49	24.512	24.418	24.418	119642
4/8/2016	9:43 AM	24.4339	24.51	24.42	24.4861	98677
4/8/2016	9:44 AM	24.4962	24.52	24.43	24.43	33829
4/8/2016	9:45 AM	24.59	24.59	24.4999	24.5	71992
4/8/2016	9:46 AM	24.6099	24.63	24.57	24.59	86335
4/8/2016	9:47 AM	24.55	24.6389	24.54	24.6	50446
4/8/2016	9:48 AM	24.56	24.5801	24.55	24.56	36124
4/8/2016	9:49 AM	24.5199	24.59	24.51	24.56	68636
4/8/2016	9:50 AM	24.53	24.53	24.4639	24.5161	30336
4/8/2016	9:51 AM	24.59	24.6	24.53	24.53	68868
4/8/2016	9:52 AM	24.61	24.64	24.5933	24.5933	114808
4/8/2016	9:53 AM	24.68	24.7101	24.61	24.62	119101
4/8/2016	9:54 AM	24.614	24.67	24.59	24.67	71144
4/8/2016	9:55 AM	24.66	24.67	24.59	24.61	57249
4/8/2016	9:56 AM	24.66	24.68	24.63	24.66	47769
4/8/2016	9:57 AM	24.69	24.7	24.6401	24.66	54146
4/8/2016	9:58 AM	24.7	24.72	24.68	24.69	50911
4/8/2016	9:59 AM	24.7301	24.75	24.6885	24.7	55422
4/8/2016	10:00 AM	24.81	24.81	24.7301	24.7399	163675
4/8/2016	10:01 AM	24.8393	24.85	24.791	24.81	138421
4/8/2016	10:02 AM	24.79	24.83	24.77	24.83	42605
4/8/2016	10:03 AM	24.74	24.7999	24.73	24.79	31736
4/8/2016	10:04 AM	24.75	24.77	24.731	24.74	32095
4/8/2016	10:05 AM	24.8	24.83	24.76	24.76	63792
4/8/2016	10:06 AM	24.86	24.86	24.79	24.8064	85998
4/8/2016	10:07 AM	24.8401	24.86	24.83	24.85	49223
4/8/2016	10:08 AM	24.8699	24.87	24.84	24.8401	43424
4/8/2016	10:09 AM	24.8501	24.88	24.843	24.8634	28303
4/8/2016	10:10 AM	24.91	24.915	24.86	24.86	65656
4/8/2016	10:11 AM	24.8401	24.91	24.8401	24.905	75327
4/8/2016	10:12 AM	24.82	24.84	24.81	24.84	47987
4/8/2016	10:13 AM	24.83	24.8472	24.81	24.83	22747
4/8/2016	10:14 AM	24.8002	24.845	24.8002	24.84	24733
4/8/2016	10:15 AM	24.84	24.8403	24.81	24.811	14993
4/8/2016	10:16 AM	24.8701	24.9	24.85	24.85	67971
4/8/2016	10:17 AM	24.88	24.89	24.87	24.88	59263
4/8/2016	10:18 AM	24.88	24.8901	24.87	24.8799	29703
4/8/2016	10:19 AM	24.85	24.88	24.85	24.87	12870
4/8/2016	10:20 AM	24.82	24.87	24.81	24.861	29329
4/8/2016	10:21 AM	24.797	24.83	24.795	24.82	23364
4/8/2016	10:22 AM	24.7601	24.8	24.75	24.7995	42092
4/8/2016	10:23 AM	24.6856	24.76	24.68	24.76	92921
4/8/2016	10:24 AM	24.69	24.7	24.67	24.69	23948
4/8/2016	10:25 AM	24.685	24.705	24.68	24.69	23700
4/8/2016	10:26 AM	24.7	24.7062	24.68	24.684	23500
4/8/2016	10:27 AM	24.71	24.7299	24.6909	24.7	33900
4/8/2016	10:28 AM	24.69	24.7438	24.69	24.717	36736
4/8/2016	10:29 AM	24.69	24.7	24.68	24.69	16700
4/8/2016	10:30 AM	24.74	24.75	24.69	24.69	83844
4/8/2016	10:31 AM	24.79	24.83	24.739	24.739	78423
4/8/2016	10:32 AM	24.77	24.79	24.73	24.79	26161
4/8/2016	10:33 AM	24.76	24.7709	24.74	24.77	12900
4/8/2016	10:34 AM	24.73	24.79	24.72	24.76	114253
4/8/2016	10:35 AM	24.74	24.75	24.7232	24.73	31200
4/8/2016	10:36 AM	24.78	24.78	24.7464	24.75	37083
4/8/2016	10:37 AM	24.81	24.815	24.77	24.78	18418
4/8/2016	10:38 AM	24.825	24.83	24.8	24.82	9429
4/8/2016	10:39 AM	24.806	24.83	24.8	24.8218	28302
4/8/2016	10:40 AM	24.7526	24.82	24.7526	24.81	21361
4/8/2016	10:41 AM	24.83	24.8311	24.75	24.76	38425
4/8/2016	10:42 AM	24.82	24.86	24.8162	24.83	48586
4/8/2016	10:43 AM	24.81	24.84	24.81	24.83	11400
4/8/2016	10:44 AM	24.82	24.83	24.81	24.81	20443
4/8/2016	10:45 AM	24.8	24.84	24.79	24.8289	18423
4/8/2016	10:46 AM	24.85	24.855	24.81	24.81	75076
4/8/2016	10:47 AM	24.82	24.85	24.81	24.85	8987
4/8/2016	10:48 AM	24.85	24.85	24.82	24.8272	12500
4/8/2016	10:49 AM	24.87	24.879	24.84	24.85	25602
4/8/2016	10:50 AM	24.85	24.89	24.84	24.8779	38389
4/8/2016	10:51 AM	24.85	24.86	24.83	24.85	14173
4/8/2016	10:52 AM	24.8	24.8419	24.79	24.8419	23223
4/8/2016	10:53 AM	24.8	24.84	24.8	24.8099	17400
4/8/2016	10:54 AM	24.76	24.79	24.75	24.79	35173
4/8/2016	10:55 AM	24.733	24.78	24.7	24.7601	48949
4/8/2016	10:56 AM	24.7	24.73	24.7	24.73	32023
4/8/2016	10:57 AM	24.71	24.72	24.7	24.71	50769
4/8/2016	10:58 AM	24.734	24.74	24.705	24.71	27617
4/8/2016	10:59 AM	24.7085	24.74	24.705	24.7389	36494
4/8/2016	11:00 AM	24.68	24.72	24.67	24.71	59712
4/8/2016	11:01 AM	24.648	24.6858	24.63	24.682	34078
4/8/2016	11:02 AM	24.65	24.67	24.64	24.65	33827
4/8/2016	11:03 AM	24.6399	24.65	24.62	24.65	18490
4/8/2016	11:04 AM	24.64	24.66	24.6301	24.64	36710
4/8/2016	11:05 AM	24.67	24.68	24.64	24.6432	30940
4/8/2016	11:06 AM	24.6832	24.6832	24.66	24.67	28323
4/8/2016	11:07 AM	24.7255	24.74	24.69	24.69	50192
4/8/2016	11:08 AM	24.7474	24.75	24.723	24.73	40729
4/8/2016	11:09 AM	24.74	24.76	24.74	24.745	21304
4/8/2016	11:10 AM	24.73	24.76	24.73	24.755	36528
4/8/2016	11:11 AM	24.76	24.76	24.73	24.73	28762
4/8/2016	11:12 AM	24.73	24.75	24.73	24.75	29717
4/8/2016	11:13 AM	24.66	24.7335	24.657	24.7335	31310
4/8/2016	11:14 AM	24.645	24.66	24.63	24.66	52298
4/8/2016	11:15 AM	24.61	24.65	24.58	24.649	123167
4/8/2016	11:16 AM	24.5601	24.61	24.53	24.6	89601
4/8/2016	11:17 AM	24.5734	24.6	24.57	24.57	16283
4/8/2016	11:18 AM	24.54	24.58	24.54	24.5762	22542
4/8/2016	11:19 AM	24.5701	24.58	24.5	24.53	136168
4/8/2016	11:20 AM	24.56	24.5799	24.54	24.57	39613
4/8/2016	11:21 AM	24.61	24.62	24.56	24.56	67055
4/8/2016	11:22 AM	24.61	24.62	24.6	24.61	28165
4/8/2016	11:23 AM	24.6134	24.63	24.61	24.61	27794
4/8/2016	11:24 AM	24.5866	24.62	24.58	24.61	23022
4/8/2016	11:25 AM	24.54	24.59	24.54	24.59	24743
4/8/2016	11:26 AM	24.4738	24.5426	24.47	24.535	68753
4/8/2016	11:27 AM	24.465	24.5	24.46	24.4799	87641
4/8/2016	11:28 AM	24.49	24.53	24.46	24.46	76916
4/8/2016	11:29 AM	24.52	24.54	24.492	24.492	34231
4/8/2016	11:30 AM	24.52	24.55	24.51	24.52	25633
4/8/2016	11:31 AM	24.54	24.54	24.51	24.51	8832
4/8/2016	11:32 AM	24.51	24.5276	24.5	24.5276	16920
4/8/2016	11:33 AM	24.4	24.51	24.4	24.51	58930
4/8/2016	11:34 AM	24.4	24.4085	24.36	24.38	56446
4/8/2016	11:35 AM	24.42	24.43	24.39	24.4	26640
4/8/2016	11:36 AM	24.33	24.41	24.31	24.41	100878
4/8/2016	11:37 AM	24.2699	24.33	24.26	24.323	103697
4/8/2016	11:38 AM	24.26	24.27	24.24	24.27	42840
4/8/2016	11:39 AM	24.2566	24.29	24.2503	24.266	53060
4/8/2016	11:40 AM	24.19	24.2531	24.19	24.251	123625
4/8/2016	11:41 AM	24.21	24.2215	24.14	24.19	65677
4/8/2016	11:42 AM	24.26	24.26	24.21	24.22	36925
4/8/2016	11:43 AM	24.24	24.27	24.24	24.26	54340
4/8/2016	11:44 AM	24.295	24.31	24.2424	24.2424	40356
4/8/2016	11:45 AM	24.2101	24.3099	24.2	24.3	63277
4/8/2016	11:46 AM	24.24	24.2599	24.2	24.21	31407
4/8/2016	11:47 AM	24.25	24.25	24.22	24.23	8746
4/8/2016	11:48 AM	24.2128	24.2601	24.2128	24.2388	38801
4/8/2016	11:49 AM	24.205	24.21	24.175	24.2001	37619
4/8/2016	11:50 AM	24.16	24.208	24.15	24.2	30100
4/8/2016	11:51 AM	24.0949	24.165	24.09	24.165	78958
4/8/2016	11:52 AM	24.09	24.12	24.051	24.11	75455
4/8/2016	11:53 AM	24.1599	24.16	24.0725	24.09	39678
4/8/2016	11:54 AM	24.2	24.2	24.141	24.1599	65076
4/8/2016	11:55 AM	24.2033	24.21	24.1725	24.2	26648
4/8/2016	11:56 AM	24.19	24.2008	24.17	24.2008	24400
4/8/2016	11:57 AM	24.26	24.27	24.2	24.2	44021
4/8/2016	11:58 AM	24.25	24.259	24.21	24.259	39389
4/8/2016	11:59 AM	24.305	24.33	24.24	24.25	50806
4/8/2016	12:00 PM	24.3011	24.34	24.3	24.31	55188
4/8/2016	12:01 PM	24.37	24.41	24.29	24.3	49025
4/8/2016	12:02 PM	24.3728	24.3858	24.36	24.36	53986
4/8/2016	12:03 PM	24.3524	24.39	24.34	24.38	39221
4/8/2016	12:04 PM	24.33	24.35	24.28	24.35	86402
4/8/2016	12:05 PM	24.28	24.33	24.28	24.33	22481
4/8/2016	12:06 PM	24.2038	24.29	24.2	24.2899	45230
4/8/2016	12:07 PM	24.26	24.26	24.2	24.21	7973
4/8/2016	12:08 PM	24.3082	24.31	24.2407	24.2407	14900
4/8/2016	12:09 PM	24.28	24.31	24.28	24.3	14599
4/8/2016	12:10 PM	24.32	24.34	24.3	24.3	22912
4/8/2016	12:11 PM	24.34	24.36	24.33	24.33	13200
4/8/2016	12:12 PM	24.36	24.3764	24.332	24.3501	21600
4/8/2016	12:13 PM	24.35	24.3598	24.28	24.3598	14950
4/8/2016	12:14 PM	24.37	24.39	24.36	24.36	54268
4/8/2016	12:15 PM	24.3701	24.38	24.35	24.35	27800
4/8/2016	12:16 PM	24.37	24.38	24.35	24.38	8504
4/8/2016	12:17 PM	24.32	24.37	24.32	24.37	37180
4/8/2016	12:18 PM	24.278	24.31	24.26	24.31	34848
4/8/2016	12:19 PM	24.26	24.31	24.2466	24.28	55034
4/8/2016	12:20 PM	24.24	24.26	24.22	24.2434	43587
4/8/2016	12:21 PM	24.26	24.2699	24.23	24.23	20150
4/8/2016	12:22 PM	24.25	24.26	24.243	24.25	9101
4/8/2016	12:23 PM	24.28	24.28	24.24	24.25	26165
4/8/2016	12:24 PM	24.25	24.29	24.24	24.28	16553
4/8/2016	12:25 PM	24.27	24.28	24.26	24.26	18300
4/8/2016	12:26 PM	24.23	24.26	24.21	24.26	31678
4/8/2016	12:27 PM	24.2	24.23	24.2	24.22	13492
4/8/2016	12:28 PM	24.17	24.1801	24.15	24.18	31891
4/8/2016	12:29 PM	24.13	24.17	24.11	24.17	50745
4/8/2016	12:30 PM	24.1101	24.14	24.1	24.12	104221
4/8/2016	12:31 PM	24.1	24.1201	24.08	24.12	59883
4/8/2016	12:32 PM	24.1189	24.12	24.1	24.1	25800
4/8/2016	12:33 PM	24.114	24.119	24.071	24.119	24892
4/8/2016	12:34 PM	24.15	24.16	24.1194	24.12	128541
4/8/2016	12:35 PM	24.21	24.23	24.1434	24.15	52163
4/8/2016	12:36 PM	24.18	24.23	24.164	24.215	59281
4/8/2016	12:37 PM	24.19	24.22	24.17	24.18	24037
4/8/2016	12:38 PM	24.1801	24.19	24.16	24.18	23971
4/8/2016	12:39 PM	24.2499	24.26	24.1821	24.1821	54560
4/8/2016	12:40 PM	24.23	24.24	24.219	24.24	40135
4/8/2016	12:41 PM	24.24	24.24	24.1999	24.21	17305
4/8/2016	12:42 PM	24.28	24.28	24.2431	24.25	36903
4/8/2016	12:43 PM	24.2599	24.29	24.2501	24.28	43318
4/8/2016	12:44 PM	24.28	24.28	24.25	24.25	21906
4/8/2016	12:45 PM	24.295	24.31	24.28	24.28	64234
4/8/2016	12:46 PM	24.251	24.31	24.25	24.2999	61299
4/8/2016	12:47 PM	24.22	24.25	24.22	24.25	20600
4/8/2016	12:48 PM	24.26	24.26	24.24	24.24	8260
4/8/2016	12:49 PM	24.3	24.3	24.2811	24.2843	47178
4/8/2016	12:50 PM	24.3082	24.3199	24.29	24.29	30267
4/8/2016	12:51 PM	24.33	24.35	24.31	24.31	33746
4/8/2016	12:52 PM	24.3368	24.34	24.32	24.3378	23202
4/8/2016	12:53 PM	24.3499	24.35	24.31	24.33	27416
4/8/2016	12:54 PM	24.3401	24.3511	24.3301	24.3421	25695
4/8/2016	12:55 PM	24.33	24.36	24.32	24.35	18571
4/8/2016	12:56 PM	24.3101	24.33	24.3	24.33	10700
4/8/2016	12:57 PM	24.27	24.32	24.27	24.315	27550
4/8/2016	12:58 PM	24.26	24.27	24.25	24.2699	12700
4/8/2016	12:59 PM	24.26	24.26	24.2241	24.25	10486
4/8/2016	1:00 PM	24.2601	24.27	24.25	24.2599	14795
4/8/2016	1:01 PM	24.25	24.27	24.25	24.27	9712
4/8/2016	1:02 PM	24.23	24.26	24.23	24.25	5600
4/8/2016	1:03 PM	24.19	24.23	24.19	24.23	14920
4/8/2016	1:04 PM	24.18	24.19	24.1599	24.19	52239
4/8/2016	1:05 PM	24.2121	24.22	24.17	24.179	16605
4/8/2016	1:06 PM	24.21	24.2111	24.2001	24.21	14495
4/8/2016	1:07 PM	24.2299	24.23	24.22	24.22	12700
4/8/2016	1:08 PM	24.27	24.28	24.23	24.23	46822
4/8/2016	1:09 PM	24.22	24.26	24.2	24.26	20817
4/8/2016	1:10 PM	24.23	24.23	24.2123	24.2201	3905
4/8/2016	1:11 PM	24.205	24.23	24.19	24.23	40067
4/8/2016	1:12 PM	24.23	24.23	24.17	24.18	5496
4/8/2016	1:13 PM	24.2327	24.2638	24.2201	24.23	27246
4/8/2016	1:14 PM	24.23	24.28	24.23	24.24	15618
4/8/2016	1:15 PM	24.27	24.27	24.22	24.22	5967
4/8/2016	1:16 PM	24.27	24.29	24.27	24.27	7600
4/8/2016	1:17 PM	24.21	24.278	24.21	24.27	9837
4/8/2016	1:18 PM	24.19	24.2101	24.18	24.21	49426
4/8/2016	1:19 PM	24.1402	24.19	24.14	24.19	17557
4/8/2016	1:20 PM	24.119	24.1554	24.11	24.1554	21600
4/8/2016	1:21 PM	24.131	24.15	24.1	24.11	21600
4/8/2016	1:22 PM	24.19	24.21	24.14	24.14	17256
4/8/2016	1:23 PM	24.26	24.26	24.2	24.2	27699
4/8/2016	1:24 PM	24.26	24.27	24.24	24.25	13747
4/8/2016	1:25 PM	24.18	24.25	24.18	24.25	14990
4/8/2016	1:26 PM	24.09	24.2	24.09	24.19	39022
4/8/2016	1:27 PM	24.15	24.17	24.0899	24.09	31629
4/8/2016	1:28 PM	24.15	24.17	24.15	24.15	14898
4/8/2016	1:29 PM	24.14	24.15	24.12	24.14	6400
4/8/2016	1:30 PM	24.15	24.18	24.15	24.15	6700
4/8/2016	1:31 PM	24.13	24.13	24.1	24.13	23500
4/8/2016	1:32 PM	24.16	24.17	24.14	24.14	55463
4/8/2016	1:33 PM	24.16	24.21	24.15	24.16	271678
4/8/2016	1:34 PM	24.18	24.22	24.16	24.17	27789
4/8/2016	1:35 PM	24.2	24.2	24.18	24.19	9961
4/8/2016	1:36 PM	24.24	24.246	24.21	24.21	14557
4/8/2016	1:37 PM	24.2	24.24	24.2	24.24	29672
4/8/2016	1:38 PM	24.27	24.27	24.2	24.2	37541
4/8/2016	1:39 PM	24.25	24.27	24.23	24.27	8911
4/8/2016	1:40 PM	24.27	24.3	24.25	24.25	46402
4/8/2016	1:41 PM	24.27	24.28	24.26	24.28	21987
4/8/2016	1:42 PM	24.31	24.31	24.28	24.28	23400
4/8/2016	1:43 PM	24.3499	24.36	24.3199	24.3199	51842
4/8/2016	1:44 PM	24.36	24.38	24.34	24.34	23798
4/8/2016	1:45 PM	24.33	24.36	24.29	24.36	18384
4/8/2016	1:46 PM	24.35	24.35	24.32	24.33	6400
4/8/2016	1:47 PM	24.34	24.3508	24.34	24.35	7471
4/8/2016	1:48 PM	24.33	24.34	24.31	24.34	24158
4/8/2016	1:49 PM	24.3	24.32	24.3	24.32	8920
4/8/2016	1:50 PM	24.27	24.31	24.26	24.3	9016
4/8/2016	1:51 PM	24.28	24.3	24.26	24.265	10858
4/8/2016	1:52 PM	24.4099	24.41	24.29	24.29	50909
4/8/2016	1:53 PM	24.47	24.475	24.4	24.4	130091
4/8/2016	1:54 PM	24.48	24.5	24.4662	24.47	66784
4/8/2016	1:55 PM	24.45	24.49	24.45	24.49	28233
4/8/2016	1:56 PM	24.4699	24.479	24.45	24.45	36468
4/8/2016	1:57 PM	24.42	24.469	24.4	24.4689	49798
4/8/2016	1:58 PM	24.434	24.44	24.42	24.42	17130
4/8/2016	1:59 PM	24.44	24.4589	24.44	24.44	19034
4/8/2016	2:00 PM	24.5	24.51	24.45	24.45	67435
4/8/2016	2:01 PM	24.495	24.51	24.48	24.5	52202
4/8/2016	2:02 PM	24.49	24.5099	24.47	24.5	36831
4/8/2016	2:03 PM	24.49	24.49	24.475	24.49	18488
4/8/2016	2:04 PM	24.43	24.4801	24.43	24.4801	36417
4/8/2016	2:05 PM	24.4274	24.43	24.37	24.43	60252
4/8/2016	2:06 PM	24.49	24.49	24.4228	24.4299	16977
4/8/2016	2:07 PM	24.45	24.4898	24.443	24.4898	33464
4/8/2016	2:08 PM	24.48	24.48	24.43	24.44	16875
4/8/2016	2:09 PM	24.49	24.51	24.48	24.49	45707
4/8/2016	2:10 PM	24.555	24.56	24.49	24.4901	39855
4/8/2016	2:11 PM	24.63	24.63	24.54	24.55	103025
4/8/2016	2:12 PM	24.6079	24.64	24.6	24.63	117444
4/8/2016	2:13 PM	24.62	24.64	24.609	24.609	24846
4/8/2016	2:14 PM	24.65	24.66	24.63	24.63	36984
4/8/2016	2:15 PM	24.73	24.73	24.65	24.66	58658
4/8/2016	2:16 PM	24.71	24.74	24.7	24.7399	32429
4/8/2016	2:17 PM	24.77	24.777	24.7	24.7	54063
4/8/2016	2:18 PM	24.75	24.78	24.7301	24.77	27620
4/8/2016	2:19 PM	24.7201	24.76	24.7201	24.74	26400
4/8/2016	2:20 PM	24.68	24.739	24.67	24.72	19806
4/8/2016	2:21 PM	24.67	24.6998	24.67	24.69	23934
4/8/2016	2:22 PM	24.66	24.68	24.64	24.665	95388
4/8/2016	2:23 PM	24.61	24.66	24.61	24.66	84143
4/8/2016	2:24 PM	24.6764	24.6889	24.6101	24.6101	63935
4/8/2016	2:25 PM	24.6793	24.72	24.6793	24.68	60598
4/8/2016	2:26 PM	24.68	24.6801	24.67	24.68	19954
4/8/2016	2:27 PM	24.7	24.71	24.68	24.68	24400
4/8/2016	2:28 PM	24.73	24.74	24.69	24.7001	38118
4/8/2016	2:29 PM	24.7499	24.75	24.7	24.73	34807
4/8/2016	2:30 PM	24.7399	24.75	24.709	24.741	50008
4/8/2016	2:31 PM	24.72	24.7399	24.693	24.7392	29607
4/8/2016	2:32 PM	24.68	24.74	24.64	24.73	46010
4/8/2016	2:33 PM	24.704	24.71	24.67	24.67	42085
4/8/2016	2:34 PM	24.6615	24.7199	24.66	24.71	23136
4/8/2016	2:35 PM	24.68	24.6811	24.6601	24.6634	24806
4/8/2016	2:36 PM	24.68	24.69	24.6722	24.68	7421
4/8/2016	2:37 PM	24.65	24.6726	24.63	24.67	27298
4/8/2016	2:38 PM	24.69	24.7	24.66	24.66	17538
4/8/2016	2:39 PM	24.72	24.7299	24.6933	24.6933	32754
4/8/2016	2:40 PM	24.67	24.74	24.67	24.7208	32197
4/8/2016	2:41 PM	24.71	24.71	24.67	24.67	21573
4/8/2016	2:42 PM	24.69	24.71	24.68	24.71	25714
4/8/2016	2:43 PM	24.71	24.71	24.6712	24.6775	28891
4/8/2016	2:44 PM	24.7	24.72	24.6999	24.71	21156
4/8/2016	2:45 PM	24.66	24.708	24.66	24.7	27578
4/8/2016	2:46 PM	24.68	24.686	24.66	24.66	14448
4/8/2016	2:47 PM	24.68	24.7	24.67	24.68	31037
4/8/2016	2:48 PM	24.69	24.695	24.68	24.686	15199
4/8/2016	2:49 PM	24.6401	24.69	24.64	24.69	82972
4/8/2016	2:50 PM	24.64	24.66	24.632	24.65	22306
4/8/2016	2:51 PM	24.611	24.64	24.6001	24.63	48762
4/8/2016	2:52 PM	24.61	24.625	24.59	24.612	19428
4/8/2016	2:53 PM	24.565	24.6	24.55	24.59	51117
4/8/2016	2:54 PM	24.53	24.5693	24.5105	24.56	38649
4/8/2016	2:55 PM	24.5	24.55	24.5	24.5201	28158
4/8/2016	2:56 PM	24.485	24.51	24.47	24.5	34212
4/8/2016	2:57 PM	24.45	24.4931	24.45	24.49	31280
4/8/2016	2:58 PM	24.43	24.46	24.43	24.45	41976
4/8/2016	2:59 PM	24.49	24.5	24.429	24.43	43669
4/8/2016	3:00 PM	24.53	24.56	24.4801	24.49	67375
4/8/2016	3:01 PM	24.55	24.56	24.5299	24.53	29029
4/8/2016	3:02 PM	24.5999	24.5999	24.55	24.55	55324
4/8/2016	3:03 PM	24.52	24.58	24.5	24.58	42428
4/8/2016	3:04 PM	24.46	24.5299	24.46	24.52	81573
4/8/2016	3:05 PM	24.45	24.461	24.43	24.461	26082
4/8/2016	3:06 PM	24.405	24.44	24.405	24.44	59484
4/8/2016	3:07 PM	24.35	24.4627	24.35	24.42	82283
4/8/2016	3:08 PM	24.22	24.3801	24.22	24.36	89660
4/8/2016	3:09 PM	24.18	24.24	24.16	24.22	47660
4/8/2016	3:10 PM	24.17	24.22	24.17	24.18	41407
4/8/2016	3:11 PM	24.18	24.23	24.17	24.17	50160
4/8/2016	3:12 PM	24.23	24.2375	24.18	24.18	52216
4/8/2016	3:13 PM	24.28	24.29	24.24	24.24	43138
4/8/2016	3:14 PM	24.3078	24.31	24.2799	24.29	114825
4/8/2016	3:15 PM	24.26	24.31	24.26	24.31	37950
4/8/2016	3:16 PM	24.23	24.299	24.22	24.27	53118
4/8/2016	3:17 PM	24.2	24.25	24.2	24.24	61788
4/8/2016	3:18 PM	24.13	24.2	24.09	24.2	161761
4/8/2016	3:19 PM	24.07	24.12	24.061	24.12	35533
4/8/2016	3:20 PM	24.05	24.08	24.01	24.07	76362
4/8/2016	3:21 PM	24.03	24.05	24	24.05	81592
4/8/2016	3:22 PM	24.099	24.1	24.025	24.04	91667
4/8/2016	3:23 PM	24.04	24.1	24.04	24.09	34231
4/8/2016	3:24 PM	24.079	24.079	24	24.04	66347
4/8/2016	3:25 PM	24.11	24.12	24.06	24.07	54476
4/8/2016	3:26 PM	24.1	24.1399	24.099	24.11	63340
4/8/2016	3:27 PM	24.09	24.11	24.08	24.09	12362
4/8/2016	3:28 PM	24.035	24.09	24.03	24.08	32434
4/8/2016	3:29 PM	24.02	24.03	24.01	24.03	32053
4/8/2016	3:30 PM	23.97	24.08	23.97	24.02	80883
4/8/2016	3:31 PM	23.97	23.97	23.93	23.97	88428
4/8/2016	3:32 PM	23.98	23.98	23.94	23.9699	80907
4/8/2016	3:33 PM	23.93	24.03	23.93	23.97	36259
4/8/2016	3:34 PM	23.83	23.9293	23.8	23.92	220840
4/8/2016	3:35 PM	23.83	23.92	23.82	23.82	88818
4/8/2016	3:36 PM	23.86	23.87	23.84	23.84	88158
4/8/2016	3:37 PM	23.87	23.875	23.84	23.86	46783
4/8/2016	3:38 PM	23.88	23.91	23.8571	23.86	113452
4/8/2016	3:39 PM	23.91	23.91	23.8	23.87	61904
4/8/2016	3:40 PM	23.943	23.97	23.903	23.91	145375
4/8/2016	3:41 PM	23.97	24	23.91	23.9439	111662
4/8/2016	3:42 PM	23.93	23.9701	23.9	23.9701	47572
4/8/2016	3:43 PM	23.95	23.98	23.93	23.95	30407
4/8/2016	3:44 PM	23.95	23.99	23.95	23.95	29147
4/8/2016	3:45 PM	23.98	23.98	23.95	23.95	27292
4/8/2016	3:46 PM	24.05	24.06	23.97	23.98	66217
4/8/2016	3:47 PM	24.04	24.05	24	24.04	152299
4/8/2016	3:48 PM	24.06	24.07	24.0208	24.0301	28765
4/8/2016	3:49 PM	24.1037	24.12	24.05	24.06	82917
4/8/2016	3:50 PM	24.0401	24.1299	24.0301	24.1	96519
4/8/2016	3:51 PM	24.055	24.13	24.05	24.05	104926
4/8/2016	3:52 PM	24.04	24.07	24.02	24.06	45389
4/8/2016	3:53 PM	24.02	24.06	24.02	24.04	109065
4/8/2016	3:54 PM	24.05	24.07	24.02	24.02	111763
4/8/2016	3:55 PM	24.11	24.12	24.05	24.05	60724
4/8/2016	3:56 PM	24.15	24.2	24.11	24.12	126025
4/8/2016	3:57 PM	24.16	24.19	24.135	24.15	100289
4/8/2016	3:58 PM	24.202	24.21	24.16	24.16	123541
4/8/2016	3:59 PM	24.24	24.24	24.2	24.2	98899
4/8/2016	4:00 PM	24.22	24.29	24.22	24.23	184906
4/11/2016	9:31 AM	24.72	24.74	24.67	24.69	167900
4/11/2016	9:32 AM	24.68	24.74	24.65	24.72	114650
4/11/2016	9:33 AM	24.67	24.71	24.64	24.6749	166781
4/11/2016	9:34 AM	24.58	24.668	24.57	24.668	120060
4/11/2016	9:35 AM	24.61	24.61	24.57	24.57	106703
4/11/2016	9:36 AM	24.74	24.76	24.6099	24.6099	252841
4/11/2016	9:37 AM	24.715	24.7468	24.67	24.74	219899
4/11/2016	9:38 AM	24.72	24.73	24.7	24.71	102175
4/11/2016	9:39 AM	24.73	24.74	24.694	24.72	101202
4/11/2016	9:40 AM	24.72	24.81	24.72	24.74	167444
4/11/2016	9:41 AM	24.77	24.79	24.73	24.74	78198
4/11/2016	9:42 AM	24.685	24.78	24.67	24.77	90206
4/11/2016	9:43 AM	24.65	24.73	24.63	24.7	116324
4/11/2016	9:44 AM	24.63	24.68	24.62	24.65	122767
4/11/2016	9:45 AM	24.67	24.71	24.62	24.64	166778
4/11/2016	9:46 AM	24.65	24.71	24.62	24.68	263663
4/11/2016	9:47 AM	24.7291	24.75	24.65	24.65	91789
4/11/2016	9:48 AM	24.63	24.72	24.63	24.72	88662
4/11/2016	9:49 AM	24.66	24.67	24.5971	24.65	95387
4/11/2016	9:50 AM	24.69	24.7336	24.65	24.66	158790
4/11/2016	9:51 AM	24.7699	24.79	24.7	24.7	162563
4/11/2016	9:52 AM	24.72	24.775	24.69	24.76	54097
4/11/2016	9:53 AM	24.72	24.74	24.7	24.72	43700
4/11/2016	9:54 AM	24.773	24.78	24.72	24.72	77739
4/11/2016	9:55 AM	24.84	24.859	24.78	24.78	296249
4/11/2016	9:56 AM	24.8	24.84	24.8	24.83	44474
4/11/2016	9:57 AM	24.78	24.83	24.76	24.8	66940
4/11/2016	9:58 AM	24.8	24.8101	24.7762	24.7787	53551
4/11/2016	9:59 AM	24.84	24.84	24.76	24.79	54118
4/11/2016	10:00 AM	24.86	24.86	24.79	24.831	126635
4/11/2016	10:01 AM	24.8691	24.89	24.83	24.86	102268
4/11/2016	10:02 AM	24.848	24.88	24.83	24.86	106828
4/11/2016	10:03 AM	24.82	24.86	24.81	24.8426	31487
4/11/2016	10:04 AM	24.82	24.83	24.79	24.82	117028
4/11/2016	10:05 AM	24.81	24.85	24.8	24.83	59626
4/11/2016	10:06 AM	24.91	24.94	24.82	24.82	214159
4/11/2016	10:07 AM	24.96	24.96	24.91	24.91	131922
4/11/2016	10:08 AM	24.9501	24.97	24.94	24.96	60193
4/11/2016	10:09 AM	24.9236	24.97	24.92	24.9541	59310
4/11/2016	10:10 AM	24.9	24.93	24.89	24.925	31641
4/11/2016	10:11 AM	24.9	24.91	24.87	24.9	85748
4/11/2016	10:12 AM	24.8918	24.91	24.88	24.9	37632
4/11/2016	10:13 AM	24.9	24.92	24.88	24.89	83713
4/11/2016	10:14 AM	24.93	24.94	24.89	24.9	34761
4/11/2016	10:15 AM	24.89	24.94	24.88	24.93	21327
4/11/2016	10:16 AM	24.8939	24.92	24.89	24.9	37473
4/11/2016	10:17 AM	24.86	24.88	24.85	24.88	48140
4/11/2016	10:18 AM	24.89	24.89	24.85	24.86	63571
4/11/2016	10:19 AM	24.85	24.9	24.84	24.9	106884
4/11/2016	10:20 AM	24.85	24.87	24.83	24.85	34742
4/11/2016	10:21 AM	24.83	24.86	24.83	24.85	20150
4/11/2016	10:22 AM	24.83	24.84	24.81	24.83	54977
4/11/2016	10:23 AM	24.84	24.85	24.82	24.83	25679
4/11/2016	10:24 AM	24.81	24.84	24.8	24.831	14312
4/11/2016	10:25 AM	24.83	24.83	24.81	24.81	15574
4/11/2016	10:26 AM	24.865	24.88	24.81	24.82	69794
4/11/2016	10:27 AM	24.88	24.8938	24.87	24.87	46192
4/11/2016	10:28 AM	24.85	24.89	24.83	24.88	44130
4/11/2016	10:29 AM	24.8699	24.8699	24.83	24.84	40279
4/11/2016	10:30 AM	24.88	24.88	24.83	24.86	20814
4/11/2016	10:31 AM	24.89	24.91	24.88	24.88	37271
4/11/2016	10:32 AM	24.9	24.9199	24.8748	24.88	52682
4/11/2016	10:33 AM	24.89	24.91	24.87	24.9	90609
4/11/2016	10:34 AM	24.83	24.89	24.83	24.89	53538
4/11/2016	10:35 AM	24.83	24.86	24.81	24.83	48816
4/11/2016	10:36 AM	24.79	24.83	24.78	24.83	89543
4/11/2016	10:37 AM	24.789	24.79	24.761	24.79	52750
4/11/2016	10:38 AM	24.75	24.79	24.75	24.785	37823
4/11/2016	10:39 AM	24.81	24.81	24.75	24.75	61009
4/11/2016	10:40 AM	24.81	24.84	24.785	24.805	76151
4/11/2016	10:41 AM	24.77	24.8211	24.77	24.82	62780
4/11/2016	10:42 AM	24.73	24.77	24.73	24.77	35991
4/11/2016	10:43 AM	24.61	24.74	24.61	24.74	137844
4/11/2016	10:44 AM	24.5999	24.61	24.53	24.6	237079
4/11/2016	10:45 AM	24.58	24.62	24.58	24.5999	52823
4/11/2016	10:46 AM	24.5393	24.59	24.51	24.58	91570
4/11/2016	10:47 AM	24.53	24.53	24.49	24.53	27771
4/11/2016	10:48 AM	24.48	24.56	24.44	24.54	66445
4/11/2016	10:49 AM	24.5293	24.53	24.47	24.4735	65983
4/11/2016	10:50 AM	24.53	24.57	24.53	24.53	77155
4/11/2016	10:51 AM	24.57	24.59	24.5201	24.53	67100
4/11/2016	10:52 AM	24.61	24.64	24.58	24.58	126246
4/11/2016	10:53 AM	24.58	24.6099	24.53	24.601	108608
4/11/2016	10:54 AM	24.59	24.62	24.58	24.58	35660
4/11/2016	10:55 AM	24.6	24.61	24.58	24.6	16838
4/11/2016	10:56 AM	24.6199	24.62	24.58	24.5999	31793
4/11/2016	10:57 AM	24.56	24.65	24.54	24.62	45922
4/11/2016	10:58 AM	24.5172	24.54	24.48	24.54	37432
4/11/2016	10:59 AM	24.45	24.53	24.41	24.52	111038
4/11/2016	11:00 AM	24.39	24.48	24.38	24.4504	137580
4/11/2016	11:01 AM	24.3301	24.38	24.3	24.38	161396
4/11/2016	11:02 AM	24.37	24.4	24.3309	24.3309	130598
4/11/2016	11:03 AM	24.34	24.36	24.33	24.36	49322
4/11/2016	11:04 AM	24.42	24.43	24.33	24.33	82748
4/11/2016	11:05 AM	24.43	24.44	24.39	24.41	29940
4/11/2016	11:06 AM	24.46	24.48	24.4001	24.42	58202
4/11/2016	11:07 AM	24.46	24.484	24.4599	24.462	43664
4/11/2016	11:08 AM	24.5	24.51	24.45	24.46	42453
4/11/2016	11:09 AM	24.53	24.53	24.48	24.5	56581
4/11/2016	11:10 AM	24.5458	24.55	24.52	24.54	66831
4/11/2016	11:11 AM	24.53	24.57	24.53	24.55	46384
4/11/2016	11:12 AM	24.53	24.5499	24.525	24.53	18509
4/11/2016	11:13 AM	24.55	24.55	24.5037	24.52	66336
4/11/2016	11:14 AM	24.54	24.58	24.53	24.54	39396
4/11/2016	11:15 AM	24.57	24.57	24.51	24.54	32574
4/11/2016	11:16 AM	24.47	24.56	24.47	24.56	47259
4/11/2016	11:17 AM	24.46	24.5	24.46	24.47	39285
4/11/2016	11:18 AM	24.49	24.49	24.46	24.46	22191
4/11/2016	11:19 AM	24.55	24.56	24.47	24.47	39649
4/11/2016	11:20 AM	24.55	24.5622	24.52	24.55	32500
4/11/2016	11:21 AM	24.56	24.56	24.54	24.55	18862
4/11/2016	11:22 AM	24.5899	24.6	24.56	24.56	48510
4/11/2016	11:23 AM	24.62	24.62	24.59	24.59	60753
4/11/2016	11:24 AM	24.63	24.67	24.62	24.625	147524
4/11/2016	11:25 AM	24.62	24.64	24.6183	24.63	55245
4/11/2016	11:26 AM	24.53	24.63	24.53	24.63	47980
4/11/2016	11:27 AM	24.57	24.57	24.5237	24.54	17687
4/11/2016	11:28 AM	24.6601	24.6603	24.58	24.58	55955
4/11/2016	11:29 AM	24.75	24.75	24.66	24.67	54950
4/11/2016	11:30 AM	24.74	24.76	24.69	24.75	86341
4/11/2016	11:31 AM	24.72	24.76	24.71	24.75	51843
4/11/2016	11:32 AM	24.57	24.7145	24.57	24.71	102592
4/11/2016	11:33 AM	24.56	24.5805	24.54	24.58	80042
4/11/2016	11:34 AM	24.5	24.56	24.47	24.56	80219
4/11/2016	11:35 AM	24.43	24.5	24.41	24.5	91388
4/11/2016	11:36 AM	24.47	24.48	24.41	24.44	22453
4/11/2016	11:37 AM	24.48	24.51	24.44	24.48	70151
4/11/2016	11:38 AM	24.51	24.51	24.479	24.479	32755
4/11/2016	11:39 AM	24.52	24.529	24.48	24.51	17726
4/11/2016	11:40 AM	24.5	24.54	24.5	24.53	19938
4/11/2016	11:41 AM	24.46	24.51	24.46	24.4955	38039
4/11/2016	11:42 AM	24.52	24.53	24.4215	24.45	27069
4/11/2016	11:43 AM	24.53	24.54	24.51	24.52	15729
4/11/2016	11:44 AM	24.51	24.5675	24.51	24.54	58521
4/11/2016	11:45 AM	24.46	24.55	24.45	24.53	51755
4/11/2016	11:46 AM	24.47	24.52	24.43	24.46	39447
4/11/2016	11:47 AM	24.53	24.535	24.46	24.46	26230
4/11/2016	11:48 AM	24.55	24.56	24.52	24.55	49185
4/11/2016	11:49 AM	24.54	24.56	24.52	24.5559	17620
4/11/2016	11:50 AM	24.55	24.55	24.5255	24.55	36696
4/11/2016	11:51 AM	24.49	24.57	24.49	24.55	41349
4/11/2016	11:52 AM	24.49	24.49	24.45	24.49	15963
4/11/2016	11:53 AM	24.55	24.57	24.5	24.5	61079
4/11/2016	11:54 AM	24.54	24.6	24.54	24.5501	25910
4/11/2016	11:55 AM	24.53	24.57	24.51	24.54	36943
4/11/2016	11:56 AM	24.54	24.5475	24.52	24.53	16308
4/11/2016	11:57 AM	24.56	24.56	24.52	24.54	43941
4/11/2016	11:58 AM	24.51	24.5701	24.47	24.57	65385
4/11/2016	11:59 AM	24.55	24.55	24.52	24.52	11700
4/11/2016	12:00 PM	24.6522	24.66	24.54	24.54	63252
4/11/2016	12:01 PM	24.66	24.66	24.63	24.66	55994
4/11/2016	12:02 PM	24.62	24.68	24.62	24.67	50748
4/11/2016	12:03 PM	24.6	24.63	24.59	24.62	13400
4/11/2016	12:04 PM	24.635	24.66	24.58	24.6	17559
4/11/2016	12:05 PM	24.67	24.67	24.62	24.63	17400
4/11/2016	12:06 PM	24.63	24.67	24.62	24.67	22265
4/11/2016	12:07 PM	24.58	24.63	24.58	24.63	30900
4/11/2016	12:08 PM	24.63	24.64	24.57	24.58	48500
4/11/2016	12:09 PM	24.63	24.64	24.62	24.629	20327
4/11/2016	12:10 PM	24.61	24.63	24.6	24.63	13245
4/11/2016	12:11 PM	24.62	24.63	24.59	24.61	46300
4/11/2016	12:12 PM	24.63	24.64	24.62	24.62	56317
4/11/2016	12:13 PM	24.71	24.72	24.64	24.64	49675
4/11/2016	12:14 PM	24.7272	24.74	24.7	24.71	47096
4/11/2016	12:15 PM	24.7599	24.77	24.7	24.72	33572
4/11/2016	12:16 PM	24.8285	24.83	24.76	24.76	123624
4/11/2016	12:17 PM	24.84	24.86	24.8	24.82	87964
4/11/2016	12:18 PM	24.81	24.8375	24.8017	24.8375	16184
4/11/2016	12:19 PM	24.83	24.83	24.8	24.82	23391
4/11/2016	12:20 PM	24.82	24.83	24.81	24.82	30450
4/11/2016	12:21 PM	24.81	24.85	24.78	24.82	61860
4/11/2016	12:22 PM	24.82	24.82	24.81	24.82	20950
4/11/2016	12:23 PM	24.8	24.82	24.8	24.81	20193
4/11/2016	12:24 PM	24.8199	24.82	24.8	24.807	12347
4/11/2016	12:25 PM	24.83	24.85	24.8138	24.8138	24816
4/11/2016	12:26 PM	24.81	24.83	24.79	24.83	46938
4/11/2016	12:27 PM	24.79	24.82	24.79	24.81	16768
4/11/2016	12:28 PM	24.75	24.7906	24.75	24.79	48200
4/11/2016	12:29 PM	24.725	24.741	24.725	24.74	37233
4/11/2016	12:30 PM	24.7199	24.75	24.7085	24.73	44906
4/11/2016	12:31 PM	24.72	24.73	24.7001	24.71	64374
4/11/2016	12:32 PM	24.72	24.74	24.7	24.73	41098
4/11/2016	12:33 PM	24.7039	24.72	24.7	24.7199	27042
4/11/2016	12:34 PM	24.71	24.72	24.7	24.7	14294
4/11/2016	12:35 PM	24.585	24.71	24.5845	24.71	188891
4/11/2016	12:36 PM	24.6099	24.6199	24.58	24.59	40026
4/11/2016	12:37 PM	24.59	24.62	24.58	24.61	20435
4/11/2016	12:38 PM	24.56	24.59	24.56	24.59	11872
4/11/2016	12:39 PM	24.59	24.6	24.52	24.55	68970
4/11/2016	12:40 PM	24.55	24.6264	24.55	24.59	16983
4/11/2016	12:41 PM	24.55	24.56	24.53	24.56	22724
4/11/2016	12:42 PM	24.63	24.64	24.57	24.57	39950
4/11/2016	12:43 PM	24.62	24.65	24.62	24.6399	14800
4/11/2016	12:44 PM	24.65	24.67	24.62	24.62	13416
4/11/2016	12:45 PM	24.65	24.66	24.63	24.64	22664
4/11/2016	12:46 PM	24.63	24.6599	24.62	24.65	14847
4/11/2016	12:47 PM	24.63	24.63	24.61	24.62	8250
4/11/2016	12:48 PM	24.63	24.64	24.63	24.63	8795
4/11/2016	12:49 PM	24.76	24.76	24.64	24.64	101651
4/11/2016	12:50 PM	24.8	24.8025	24.76	24.77	52684
4/11/2016	12:51 PM	24.8195	24.82	24.8	24.8	63244
4/11/2016	12:52 PM	24.83	24.83	24.77	24.81	35295
4/11/2016	12:53 PM	24.84	24.87	24.82	24.82	68548
4/11/2016	12:54 PM	24.82	24.88	24.82	24.84	134796
4/11/2016	12:55 PM	24.82	24.839	24.81	24.83	14168
4/11/2016	12:56 PM	24.83	24.835	24.82	24.83	22615
4/11/2016	12:57 PM	24.82	24.84	24.82	24.83	20013
4/11/2016	12:58 PM	24.82	24.87	24.82	24.82	55824
4/11/2016	12:59 PM	24.8096	24.82	24.79	24.82	60099
4/11/2016	1:00 PM	24.81	24.82	24.8	24.8	17900
4/11/2016	1:01 PM	24.78	24.82	24.775	24.81	47167
4/11/2016	1:02 PM	24.81	24.82	24.7801	24.7801	22799
4/11/2016	1:03 PM	24.81	24.82	24.8	24.81	18000
4/11/2016	1:04 PM	24.751	24.82	24.751	24.8111	23756
4/11/2016	1:05 PM	24.78	24.78	24.76	24.76	11758
4/11/2016	1:06 PM	24.81	24.81	24.78	24.79	37882
4/11/2016	1:07 PM	24.82	24.82	24.81	24.81	7000
4/11/2016	1:08 PM	24.87	24.88	24.82	24.83	64898
4/11/2016	1:09 PM	24.84	24.87	24.83	24.87	22249
4/11/2016	1:10 PM	24.85	24.86	24.83	24.846	30900
4/11/2016	1:11 PM	24.87	24.8737	24.83	24.84	18400
4/11/2016	1:12 PM	24.9	24.9235	24.87	24.87	62412
4/11/2016	1:13 PM	24.8991	24.91	24.8801	24.89	29373
4/11/2016	1:14 PM	24.87	24.9	24.851	24.9	47953
4/11/2016	1:15 PM	24.87	24.88	24.87	24.87	11048
4/11/2016	1:16 PM	24.82	24.88	24.81	24.87	30022
4/11/2016	1:17 PM	24.8299	24.84	24.81	24.82	18274
4/11/2016	1:18 PM	24.82	24.8462	24.82	24.8299	10105
4/11/2016	1:19 PM	24.82	24.83	24.81	24.82	16650
4/11/2016	1:20 PM	24.8001	24.8358	24.8	24.83	15983
4/11/2016	1:21 PM	24.84	24.85	24.8	24.8	16308
4/11/2016	1:22 PM	24.81	24.8538	24.81	24.8485	18500
4/11/2016	1:23 PM	24.8	24.81	24.8	24.81	13585
4/11/2016	1:24 PM	24.81	24.82	24.8	24.8	25843
4/11/2016	1:25 PM	24.8	24.81	24.79	24.81	23635
4/11/2016	1:26 PM	24.76	24.81	24.7401	24.8	106984
4/11/2016	1:27 PM	24.73	24.76	24.7017	24.76	55209
4/11/2016	1:28 PM	24.72	24.74	24.72	24.73	20440
4/11/2016	1:29 PM	24.74	24.74	24.7	24.72	39071
4/11/2016	1:30 PM	24.75	24.75	24.73	24.735	6800
4/11/2016	1:31 PM	24.77	24.77	24.74	24.74	11201
4/11/2016	1:32 PM	24.78	24.79	24.7699	24.77	53937
4/11/2016	1:33 PM	24.76	24.78	24.75	24.78	34432
4/11/2016	1:34 PM	24.755	24.76	24.7489	24.7589	5778
4/11/2016	1:35 PM	24.735	24.76	24.73	24.75	10178
4/11/2016	1:36 PM	24.76	24.77	24.71	24.73	35745
4/11/2016	1:37 PM	24.75	24.76	24.75	24.75	3300
4/11/2016	1:38 PM	24.81	24.8301	24.75	24.75	48445
4/11/2016	1:39 PM	24.7425	24.83	24.74	24.82	58194
4/11/2016	1:40 PM	24.66	24.75	24.65	24.75	67829
4/11/2016	1:41 PM	24.63	24.65	24.57	24.65	40417
4/11/2016	1:42 PM	24.65	24.66	24.6262	24.63	15023
4/11/2016	1:43 PM	24.65	24.68	24.65	24.66	8947
4/11/2016	1:44 PM	24.6607	24.68	24.65	24.66	12892
4/11/2016	1:45 PM	24.6699	24.6881	24.66	24.67	30293
4/11/2016	1:46 PM	24.66	24.67	24.65	24.66	15177
4/11/2016	1:47 PM	24.66	24.66	24.64	24.65	7895
4/11/2016	1:48 PM	24.6	24.66	24.6	24.6599	66920
4/11/2016	1:49 PM	24.58	24.6	24.58	24.6	34882
4/11/2016	1:50 PM	24.62	24.62	24.56	24.59	34599
4/11/2016	1:51 PM	24.6	24.6299	24.59	24.62	6636
4/11/2016	1:52 PM	24.58	24.6	24.58	24.6	8678
4/11/2016	1:53 PM	24.58	24.62	24.57	24.58	18168
4/11/2016	1:54 PM	24.56	24.5725	24.54	24.57	19482
4/11/2016	1:55 PM	24.54	24.56	24.53	24.56	17446
4/11/2016	1:56 PM	24.61	24.61	24.5399	24.55	29012
4/11/2016	1:57 PM	24.59	24.6172	24.58	24.6172	27869
4/11/2016	1:58 PM	24.56	24.59	24.54	24.59	34147
4/11/2016	1:59 PM	24.522	24.55	24.518	24.55	49413
4/11/2016	2:00 PM	24.59	24.5911	24.51	24.52	22866
4/11/2016	2:01 PM	24.61	24.62	24.57	24.59	55262
4/11/2016	2:02 PM	24.67	24.67	24.61	24.61	82789
4/11/2016	2:03 PM	24.65	24.71	24.65	24.66	71538
4/11/2016	2:04 PM	24.6223	24.6537	24.6	24.6537	29750
4/11/2016	2:05 PM	24.51	24.62	24.51	24.62	44060
4/11/2016	2:06 PM	24.59	24.6	24.53	24.53	18960
4/11/2016	2:07 PM	24.56	24.6011	24.55	24.6	28293
4/11/2016	2:08 PM	24.53	24.58	24.53	24.56	27710
4/11/2016	2:09 PM	24.52	24.5299	24.49	24.5299	55366
4/11/2016	2:10 PM	24.49	24.52	24.47	24.51	91277
4/11/2016	2:11 PM	24.53	24.58	24.49	24.49	138859
4/11/2016	2:12 PM	24.5	24.53	24.5	24.53	31743
4/11/2016	2:13 PM	24.55	24.5636	24.49	24.49	9280
4/11/2016	2:14 PM	24.6	24.6	24.55	24.559	97138
4/11/2016	2:15 PM	24.5	24.59	24.5	24.59	66677
4/11/2016	2:16 PM	24.54	24.56	24.46	24.49	67004
4/11/2016	2:17 PM	24.5575	24.56	24.525	24.54	22754
4/11/2016	2:18 PM	24.53	24.55	24.52	24.55	15842
4/11/2016	2:19 PM	24.59	24.59	24.52	24.53	24029
4/11/2016	2:20 PM	24.64	24.68	24.57	24.59	121107
4/11/2016	2:21 PM	24.65	24.66	24.59	24.645	65387
4/11/2016	2:22 PM	24.62	24.6499	24.6	24.64	36210
4/11/2016	2:23 PM	24.61	24.63	24.59	24.62	26707
4/11/2016	2:24 PM	24.6	24.61	24.57	24.61	23600
4/11/2016	2:25 PM	24.56	24.6	24.53	24.59	90476
4/11/2016	2:26 PM	24.6264	24.6311	24.54	24.56	103119
4/11/2016	2:27 PM	24.6	24.65	24.55	24.625	62416
4/11/2016	2:28 PM	24.54	24.61	24.54	24.6	36900
4/11/2016	2:29 PM	24.52	24.56	24.49	24.53	143366
4/11/2016	2:30 PM	24.4811	24.55	24.48	24.51	42887
4/11/2016	2:31 PM	24.54	24.54	24.45	24.48	77209
4/11/2016	2:32 PM	24.524	24.57	24.52	24.53	34425
4/11/2016	2:33 PM	24.54	24.5511	24.521	24.521	33840
4/11/2016	2:34 PM	24.45	24.53	24.45	24.53	72319
4/11/2016	2:35 PM	24.45	24.46	24.43	24.45	38038
4/11/2016	2:36 PM	24.44	24.45	24.3993	24.44	39489
4/11/2016	2:37 PM	24.47	24.47	24.41	24.44	26599
4/11/2016	2:38 PM	24.46	24.48	24.45	24.47	43246
4/11/2016	2:39 PM	24.57	24.5762	24.4489	24.46	90758
4/11/2016	2:40 PM	24.63	24.66	24.5625	24.58	104891
4/11/2016	2:41 PM	24.6099	24.62	24.57	24.62	83620
4/11/2016	2:42 PM	24.6	24.6028	24.59	24.6028	24876
4/11/2016	2:43 PM	24.59	24.6	24.5715	24.595	36700
4/11/2016	2:44 PM	24.57	24.6	24.55	24.59	33550
4/11/2016	2:45 PM	24.5536	24.57	24.55	24.5658	14222
4/11/2016	2:46 PM	24.54	24.56	24.47	24.56	60462
4/11/2016	2:47 PM	24.59	24.59	24.54	24.54	42442
4/11/2016	2:48 PM	24.6	24.61	24.57	24.58	45495
4/11/2016	2:49 PM	24.6	24.61	24.58	24.6	27679
4/11/2016	2:50 PM	24.58	24.63	24.58	24.62	34900
4/11/2016	2:51 PM	24.49	24.585	24.48	24.58	101391
4/11/2016	2:52 PM	24.49	24.51	24.4401	24.47	41881
4/11/2016	2:53 PM	24.4899	24.5	24.4775	24.49	53804
4/11/2016	2:54 PM	24.57	24.57	24.485	24.485	82839
4/11/2016	2:55 PM	24.65	24.65	24.5401	24.57	78658
4/11/2016	2:56 PM	24.61	24.647	24.605	24.647	27502
4/11/2016	2:57 PM	24.59	24.63	24.59	24.615	34925
4/11/2016	2:58 PM	24.57	24.59	24.56	24.59	31502
4/11/2016	2:59 PM	24.58	24.585	24.56	24.565	55636
4/11/2016	3:00 PM	24.6	24.6	24.56	24.58	16790
4/11/2016	3:01 PM	24.56	24.6211	24.54	24.6	48816
4/11/2016	3:02 PM	24.52	24.56	24.51	24.56	24173
4/11/2016	3:03 PM	24.55	24.55	24.47	24.52	109450
4/11/2016	3:04 PM	24.49	24.56	24.48	24.56	37882
4/11/2016	3:05 PM	24.4824	24.5099	24.45	24.49	38470
4/11/2016	3:06 PM	24.41	24.48	24.385	24.48	71715
4/11/2016	3:07 PM	24.3762	24.44	24.37	24.42	46555
4/11/2016	3:08 PM	24.345	24.38	24.3201	24.37	89409
4/11/2016	3:09 PM	24.37	24.37	24.34	24.34	11592
4/11/2016	3:10 PM	24.3799	24.4	24.37	24.37	9882
4/11/2016	3:11 PM	24.36	24.39	24.3024	24.38	56637
4/11/2016	3:12 PM	24.44	24.44	24.36	24.36	94763
4/11/2016	3:13 PM	24.41	24.436	24.41	24.43	30203
4/11/2016	3:14 PM	24.47	24.49	24.42	24.42	138440
4/11/2016	3:15 PM	24.42	24.46	24.42	24.46	27303
4/11/2016	3:16 PM	24.39	24.41	24.38	24.41	24018
4/11/2016	3:17 PM	24.38	24.3864	24.355	24.3864	62386
4/11/2016	3:18 PM	24.41	24.42	24.34	24.37	74819
4/11/2016	3:19 PM	24.42	24.435	24.41	24.41	26852
4/11/2016	3:20 PM	24.41	24.42	24.395	24.41	39925
4/11/2016	3:21 PM	24.4	24.41	24.3901	24.41	22198
4/11/2016	3:22 PM	24.3866	24.4	24.38	24.395	23901
4/11/2016	3:23 PM	24.335	24.39	24.33	24.39	93314
4/11/2016	3:24 PM	24.32	24.34	24.32	24.33	39484
4/11/2016	3:25 PM	24.3	24.33	24.28	24.32	57248
4/11/2016	3:26 PM	24.3092	24.31	24.29	24.3064	80157
4/11/2016	3:27 PM	24.42	24.42	24.3	24.3	110636
4/11/2016	3:28 PM	24.37	24.41	24.36	24.41	28281
4/11/2016	3:29 PM	24.31	24.36	24.3	24.36	48110
4/11/2016	3:30 PM	24.21	24.32	24.1905	24.31	241849
4/11/2016	3:31 PM	24.2	24.28	24.2	24.22	78966
4/11/2016	3:32 PM	24.2	24.2	24.13	24.2	211506
4/11/2016	3:33 PM	24.2199	24.23	24.2	24.2	40938
4/11/2016	3:34 PM	24.22	24.24	24.22	24.22	23785
4/11/2016	3:35 PM	24.18	24.22	24.16	24.22	54293
4/11/2016	3:36 PM	24.2	24.2199	24.15	24.1776	43410
4/11/2016	3:37 PM	24.18	24.2	24.14	24.18	72224
4/11/2016	3:38 PM	24.16	24.189	24.14	24.17	47217
4/11/2016	3:39 PM	24.141	24.17	24.111	24.16	58835
4/11/2016	3:40 PM	24.08	24.14	24.08	24.14	34321
4/11/2016	3:41 PM	24.09	24.12	24.0748	24.0748	38970
4/11/2016	3:42 PM	24.06	24.0999	24.035	24.09	53370
4/11/2016	3:43 PM	23.96	24.07	23.95	24.07	118662
4/11/2016	3:44 PM	24.02	24.02	23.95	23.96	108561
4/11/2016	3:45 PM	23.99	24.03	23.99	24.01	47304
4/11/2016	3:46 PM	23.9862	23.9862	23.93	23.9801	99970
4/11/2016	3:47 PM	24.03	24.05	23.98	23.98	70310
4/11/2016	3:48 PM	24.03	24.06	24.029	24.03	50779
4/11/2016	3:49 PM	24.03	24.06	24.01	24.03	123318
4/11/2016	3:50 PM	24.01	24.04	24.01	24.02	46233
4/11/2016	3:51 PM	23.9928	24.0599	23.9928	24.02	52075
4/11/2016	3:52 PM	23.97	24	23.92	23.99	125169
4/11/2016	3:53 PM	23.951	23.97	23.95	23.97	45469
4/11/2016	3:54 PM	23.9675	24.04	23.96	23.96	131964
4/11/2016	3:55 PM	24.02	24.05	23.96	23.97	91897
4/11/2016	3:56 PM	24.0699	24.0699	23.9928	24.02	50924
4/11/2016	3:57 PM	24.02	24.06	24.02	24.06	45906
4/11/2016	3:58 PM	23.93	24.01	23.93	24.01	109124
4/11/2016	3:59 PM	23.9	23.931	23.87	23.93	202188
4/11/2016	4:00 PM	23.85	23.92	23.85	23.9	144661
4/12/2016	9:31 AM	23.95	23.98	23.9	23.91	96903
4/12/2016	9:32 AM	23.89	23.99	23.89	23.95	111847
4/12/2016	9:33 AM	23.87	23.9	23.83	23.89	99625
4/12/2016	9:34 AM	23.8	23.87	23.75	23.86	124298
4/12/2016	9:35 AM	23.77	23.82	23.75	23.79	66256
4/12/2016	9:36 AM	23.84	23.86	23.76	23.76	118859
4/12/2016	9:37 AM	23.915	23.95	23.83	23.842	161572
4/12/2016	9:38 AM	23.96	24.0128	23.89	23.91	157882
4/12/2016	9:39 AM	24	24.01	23.945	23.96	91214
4/12/2016	9:40 AM	24.02	24.05	23.98	23.99	162233
4/12/2016	9:41 AM	23.9737	24.02	23.95	24.01	104748
4/12/2016	9:42 AM	23.97	24.0161	23.92	23.97	110219
4/12/2016	9:43 AM	23.92	24.01	23.92	23.97	103525
4/12/2016	9:44 AM	23.98	23.9999	23.87	23.92	114253
4/12/2016	9:45 AM	23.96	24.0101	23.95	23.98	64564
4/12/2016	9:46 AM	24.0583	24.08	23.94	23.95	195753
4/12/2016	9:47 AM	24.04	24.06	24.03	24.06	118921
4/12/2016	9:48 AM	24.0464	24.06	24.025	24.05	66287
4/12/2016	9:49 AM	24.02	24.05	24.01	24.04	60512
4/12/2016	9:50 AM	24.01	24.02	23.9838	24.02	82612
4/12/2016	9:51 AM	24.03	24.03	23.98	24.02	81260
4/12/2016	9:52 AM	23.97	24.03	23.95	24.03	65084
4/12/2016	9:53 AM	23.91	23.97	23.9	23.97	58023
4/12/2016	9:54 AM	23.92	23.93	23.88	23.91	48700
4/12/2016	9:55 AM	23.88	23.94	23.88	23.93	48939
4/12/2016	9:56 AM	23.86	23.89	23.8576	23.88	65692
4/12/2016	9:57 AM	23.91	23.92	23.87	23.87	40516
4/12/2016	9:58 AM	23.88	23.91	23.87	23.9	86399
4/12/2016	9:59 AM	23.86	23.89	23.82	23.88	117774
4/12/2016	10:00 AM	23.86	23.87	23.85	23.86	32824
4/12/2016	10:01 AM	23.9	23.9	23.86	23.86	41400
4/12/2016	10:02 AM	23.95	23.95	23.9	23.9	121062
4/12/2016	10:03 AM	23.94	23.99	23.94	23.9499	55583
4/12/2016	10:04 AM	23.93	23.96	23.92	23.94	81030
4/12/2016	10:05 AM	23.9	23.95	23.87	23.92	95098
4/12/2016	10:06 AM	23.83	23.92	23.8	23.9	114827
4/12/2016	10:07 AM	23.828	23.85	23.8099	23.83	79703
4/12/2016	10:08 AM	23.85	23.86	23.81	23.82	40486
4/12/2016	10:09 AM	23.72	23.84	23.7	23.84	204870
4/12/2016	10:10 AM	23.67	23.72	23.67	23.715	128173
4/12/2016	10:11 AM	23.63	23.6678	23.62	23.6678	73176
4/12/2016	10:12 AM	23.67	23.69	23.62	23.63	51807
4/12/2016	10:13 AM	23.6611	23.7	23.66	23.68	45848
4/12/2016	10:14 AM	23.61	23.67	23.599	23.66	60071
4/12/2016	10:15 AM	23.57	23.615	23.56	23.61	151572
4/12/2016	10:16 AM	23.6	23.6	23.54	23.57	98055
4/12/2016	10:17 AM	23.51	23.59	23.5	23.58	80612
4/12/2016	10:18 AM	23.48	23.53	23.46	23.51	139770
4/12/2016	10:19 AM	23.48	23.5	23.44	23.47	97658
4/12/2016	10:20 AM	23.5405	23.55	23.45	23.48	187663
4/12/2016	10:21 AM	23.48	23.55	23.4661	23.55	153486
4/12/2016	10:22 AM	23.47	23.48	23.44	23.47	54983
4/12/2016	10:23 AM	23.44	23.46	23.41	23.46	151268
4/12/2016	10:24 AM	23.37	23.43	23.35	23.43	73550
4/12/2016	10:25 AM	23.38	23.4	23.35	23.38	44679
4/12/2016	10:26 AM	23.43	23.45	23.38	23.38	75946
4/12/2016	10:27 AM	23.4769	23.49	23.4399	23.44	64338
4/12/2016	10:28 AM	23.52	23.53	23.46	23.4769	95665
4/12/2016	10:29 AM	23.53	23.55	23.52	23.52	84625
4/12/2016	10:30 AM	23.4732	23.5388	23.47	23.5201	58320
4/12/2016	10:31 AM	23.63	23.6705	23.46	23.47	191276
4/12/2016	10:32 AM	23.87	23.91	23.615	23.64	379306
4/12/2016	10:33 AM	23.86	23.89	23.815	23.87	138280
4/12/2016	10:34 AM	23.7501	23.86	23.73	23.86	142575
4/12/2016	10:35 AM	23.68	23.76	23.67	23.75	97001
4/12/2016	10:36 AM	23.74	23.74	23.68	23.68	88662
4/12/2016	10:37 AM	23.81	23.81	23.73	23.74	72637
4/12/2016	10:38 AM	23.76	23.84	23.76	23.8	106621
4/12/2016	10:39 AM	23.58	23.76	23.56	23.76	194077
4/12/2016	10:40 AM	23.62	23.66	23.57	23.59	116557
4/12/2016	10:41 AM	23.71	23.74	23.58	23.62	147714
4/12/2016	10:42 AM	23.78	23.79	23.7	23.71	86140
4/12/2016	10:43 AM	23.7588	23.83	23.71	23.79	96837
4/12/2016	10:44 AM	23.61	23.76	23.6	23.76	139197
4/12/2016	10:45 AM	23.73	23.75	23.62	23.62	87013
4/12/2016	10:46 AM	23.79	23.796	23.74	23.74	80798
4/12/2016	10:47 AM	23.72	23.79	23.7	23.79	43441
4/12/2016	10:48 AM	23.69	23.77	23.66	23.73	77523
4/12/2016	10:49 AM	23.72	23.74	23.67	23.69	34146
4/12/2016	10:50 AM	23.71	23.76	23.69	23.72	75305
4/12/2016	10:51 AM	23.84	23.85	23.72	23.72	111487
4/12/2016	10:52 AM	23.91	23.96	23.84	23.84	207801
4/12/2016	10:53 AM	23.96	23.97	23.9	23.9288	61758
4/12/2016	10:54 AM	24.0364	24.05	23.97	23.97	169350
4/12/2016	10:55 AM	23.99	24.05	23.96	24.04	126730
4/12/2016	10:56 AM	24.01	24.1199	23.9989	24	138711
4/12/2016	10:57 AM	24.0341	24.06	23.99	24.02	55546
4/12/2016	10:58 AM	23.9899	24.05	23.9899	24.04	72067
4/12/2016	10:59 AM	24.01	24.0311	23.985	23.985	38951
4/12/2016	11:00 AM	24.02	24.03	24.01	24.011	63985
4/12/2016	11:01 AM	24.03	24.06	24.02	24.03	42028
4/12/2016	11:02 AM	23.9634	24.04	23.9601	24.04	55796
4/12/2016	11:03 AM	24	24.02	23.97	23.97	96207
4/12/2016	11:04 AM	24	24.03	23.9899	24.0136	57550
4/12/2016	11:05 AM	23.96	24	23.94	24	35220
4/12/2016	11:06 AM	24.01	24.0201	23.969	23.97	43118
4/12/2016	11:07 AM	24.02	24.04	24.015	24.02	47294
4/12/2016	11:08 AM	24.0792	24.08	24.02	24.02	71474
4/12/2016	11:09 AM	24.19	24.2	24.075	24.08	196725
4/12/2016	11:10 AM	24.239	24.239	24.19	24.1901	106020
4/12/2016	11:11 AM	24.215	24.25	24.215	24.24	85516
4/12/2016	11:12 AM	24.23	24.25	24.2	24.22	88513
4/12/2016	11:13 AM	24.18	24.23	24.16	24.23	69224
4/12/2016	11:14 AM	24.17	24.21	24.15	24.18	47677
4/12/2016	11:15 AM	24.19	24.21	24.17	24.17	41887
4/12/2016	11:16 AM	24.19	24.21	24.18	24.19	33786
4/12/2016	11:17 AM	24.26	24.2667	24.19	24.19	40092
4/12/2016	11:18 AM	24.28	24.3	24.26	24.2633	41026
4/12/2016	11:19 AM	24.39	24.4	24.28	24.28	115166
4/12/2016	11:20 AM	24.51	24.51	24.39	24.39	181985
4/12/2016	11:21 AM	24.48	24.52	24.46	24.52	152663
4/12/2016	11:22 AM	24.4237	24.48	24.392	24.48	66150
4/12/2016	11:23 AM	24.48	24.48	24.4289	24.44	40089
4/12/2016	11:24 AM	24.5	24.5	24.46	24.48	49302
4/12/2016	11:25 AM	24.48	24.5077	24.48	24.49	29691
4/12/2016	11:26 AM	24.4401	24.5	24.4401	24.49	47252
4/12/2016	11:27 AM	24.3999	24.4599	24.386	24.45	53791
4/12/2016	11:28 AM	24.39	24.4	24.37	24.4	55264
4/12/2016	11:29 AM	24.42	24.42	24.381	24.39	79630
4/12/2016	11:30 AM	24.43	24.44	24.4016	24.42	123154
4/12/2016	11:31 AM	24.51	24.52	24.425	24.43	175861
4/12/2016	11:32 AM	24.5	24.525	24.495	24.5101	98251
4/12/2016	11:33 AM	24.49	24.56	24.46	24.51	154686
4/12/2016	11:34 AM	24.45	24.51	24.44	24.51	37411
4/12/2016	11:35 AM	24.48	24.48	24.44	24.47	28614
4/12/2016	11:36 AM	24.47	24.5	24.46	24.48	50826
4/12/2016	11:37 AM	24.49	24.51	24.4801	24.4801	23495
4/12/2016	11:38 AM	24.43	24.51	24.41	24.4901	44849
4/12/2016	11:39 AM	24.45	24.45	24.42	24.42	30904
4/12/2016	11:40 AM	24.44	24.46	24.42	24.455	36328
4/12/2016	11:41 AM	24.43	24.46	24.43	24.45	24449
4/12/2016	11:42 AM	24.4555	24.46	24.405	24.4399	36906
4/12/2016	11:43 AM	24.44	24.48	24.43	24.46	89569
4/12/2016	11:44 AM	24.48	24.49	24.43	24.43	112602
4/12/2016	11:45 AM	24.45	24.49	24.45	24.485	70857
4/12/2016	11:46 AM	24.48	24.49	24.421	24.45	48563
4/12/2016	11:47 AM	24.51	24.51	24.48	24.49	59830
4/12/2016	11:48 AM	24.51	24.52	24.49	24.51	16003
4/12/2016	11:49 AM	24.505	24.52	24.5	24.5184	28145
4/12/2016	11:50 AM	24.43	24.52	24.43	24.51	15593
4/12/2016	11:51 AM	24.42	24.44	24.41	24.44	34583
4/12/2016	11:52 AM	24.435	24.44	24.42	24.42	24480
4/12/2016	11:53 AM	24.43	24.46	24.43	24.435	16073
4/12/2016	11:54 AM	24.38	24.43	24.3701	24.423	45320
4/12/2016	11:55 AM	24.37	24.4	24.3501	24.37	24998
4/12/2016	11:56 AM	24.354	24.38	24.354	24.37	31860
4/12/2016	11:57 AM	24.32	24.3637	24.31	24.3501	60896
4/12/2016	11:58 AM	24.3	24.32	24.3	24.31	32659
4/12/2016	11:59 AM	24.29	24.32	24.285	24.3	67457
4/12/2016	12:00 PM	24.29	24.3	24.27	24.29	64260
4/12/2016	12:01 PM	24.35	24.36	24.28	24.29	31533
4/12/2016	12:02 PM	24.36	24.37	24.3483	24.3483	40600
4/12/2016	12:03 PM	24.3437	24.3725	24.3437	24.36	39761
4/12/2016	12:04 PM	24.32	24.35	24.3	24.34	42735
4/12/2016	12:05 PM	24.3	24.32	24.3	24.32	3762
4/12/2016	12:06 PM	24.305	24.31	24.295	24.3074	17797
4/12/2016	12:07 PM	24.27	24.3101	24.27	24.3	37045
4/12/2016	12:08 PM	24.28	24.28	24.25	24.2724	39527
4/12/2016	12:09 PM	24.27	24.2848	24.2637	24.28	22096
4/12/2016	12:10 PM	24.24	24.26	24.24	24.26	17214
4/12/2016	12:11 PM	24.3	24.315	24.25	24.25	33388
4/12/2016	12:12 PM	24.31	24.32	24.3	24.31	11809
4/12/2016	12:13 PM	24.31	24.31	24.29	24.31	9800
4/12/2016	12:14 PM	24.31	24.34	24.31	24.31	2900
4/12/2016	12:15 PM	24.31	24.3145	24.2916	24.31	4740
4/12/2016	12:16 PM	24.37	24.3801	24.31	24.32	50175
4/12/2016	12:17 PM	24.35	24.37	24.3399	24.37	20199
4/12/2016	12:18 PM	24.37	24.4	24.35	24.35	17357
4/12/2016	12:19 PM	24.4	24.4021	24.38	24.39	30081
4/12/2016	12:20 PM	24.42	24.43	24.38	24.4	38849
4/12/2016	12:21 PM	24.43	24.44	24.41	24.42	34040
4/12/2016	12:22 PM	24.465	24.48	24.425	24.44	50743
4/12/2016	12:23 PM	24.45	24.4701	24.44	24.47	22122
4/12/2016	12:24 PM	24.4555	24.46	24.44	24.45	8006
4/12/2016	12:25 PM	24.45	24.4501	24.44	24.4501	8900
4/12/2016	12:26 PM	24.43	24.47	24.43	24.45	16539
4/12/2016	12:27 PM	24.44	24.44	24.4193	24.43	11483
4/12/2016	12:28 PM	24.42	24.45	24.42	24.44	17700
4/12/2016	12:29 PM	24.438	24.44	24.42	24.42	23274
4/12/2016	12:30 PM	24.45	24.46	24.43	24.4301	66494
4/12/2016	12:31 PM	24.51	24.51	24.45	24.46	33754
4/12/2016	12:32 PM	24.51	24.55	24.5	24.51	40810
4/12/2016	12:33 PM	24.57	24.57	24.5	24.51	43290
4/12/2016	12:34 PM	24.4999	24.5692	24.49	24.56	42513
4/12/2016	12:35 PM	24.5	24.51	24.49	24.4928	18597
4/12/2016	12:36 PM	24.54	24.55	24.5	24.5	21820
4/12/2016	12:37 PM	24.57	24.58	24.54	24.54	17590
4/12/2016	12:38 PM	24.58	24.59	24.57	24.58	9710
4/12/2016	12:39 PM	24.63	24.64	24.59	24.59	51286
4/12/2016	12:40 PM	24.59	24.63	24.58	24.62	89011
4/12/2016	12:41 PM	24.63	24.639	24.6	24.6	22891
4/12/2016	12:42 PM	24.63	24.65	24.63	24.63	15816
4/12/2016	12:43 PM	24.59	24.63	24.59	24.62	9648
4/12/2016	12:44 PM	24.6	24.61	24.58	24.59	10257
4/12/2016	12:45 PM	24.58	24.6001	24.57	24.6001	14404
4/12/2016	12:46 PM	24.56	24.58	24.55	24.575	15809
4/12/2016	12:47 PM	24.5699	24.5699	24.55	24.55	63208
4/12/2016	12:48 PM	24.6	24.61	24.56	24.56	13835
4/12/2016	12:49 PM	24.54	24.6	24.54	24.6	26439
4/12/2016	12:50 PM	24.55	24.56	24.531	24.54	14095
4/12/2016	12:51 PM	24.565	24.58	24.55	24.55	17300
4/12/2016	12:52 PM	24.6	24.6	24.5615	24.57	9368
4/12/2016	12:53 PM	24.64	24.64	24.58	24.5986	36310
4/12/2016	12:54 PM	24.65	24.66	24.63	24.65	50644
4/12/2016	12:55 PM	24.6699	24.68	24.65	24.659	35390
4/12/2016	12:56 PM	24.676	24.676	24.66	24.67	8785
4/12/2016	12:57 PM	24.64	24.67	24.64	24.67	28488
4/12/2016	12:58 PM	24.63	24.65	24.63	24.6331	19552
4/12/2016	12:59 PM	24.64	24.64	24.62	24.631	60858
4/12/2016	1:00 PM	24.6	24.64	24.58	24.64	19844
4/12/2016	1:01 PM	24.57	24.61	24.55	24.6	54111
4/12/2016	1:02 PM	24.5955	24.6	24.56	24.56	20561
4/12/2016	1:03 PM	24.59	24.6099	24.58	24.6	11551
4/12/2016	1:04 PM	24.6	24.6	24.59	24.5915	14721
4/12/2016	1:05 PM	24.59	24.6175	24.59	24.6	35875
4/12/2016	1:06 PM	24.59	24.6	24.58	24.59	66882
4/12/2016	1:07 PM	24.52	24.581	24.52	24.58	26887
4/12/2016	1:08 PM	24.5	24.54	24.49	24.52	100327
4/12/2016	1:09 PM	24.48	24.5	24.475	24.5	42890
4/12/2016	1:10 PM	24.47	24.48	24.45	24.4601	40350
4/12/2016	1:11 PM	24.4333	24.53	24.43	24.47	115482
4/12/2016	1:12 PM	24.43	24.4541	24.43	24.44	37491
4/12/2016	1:13 PM	24.4699	24.47	24.43	24.4472	17251
4/12/2016	1:14 PM	24.46	24.46	24.45	24.46	13000
4/12/2016	1:15 PM	24.43	24.46	24.43	24.45	15678
4/12/2016	1:16 PM	24.44	24.45	24.41	24.42	62475
4/12/2016	1:17 PM	24.43	24.4411	24.42	24.44	38911
4/12/2016	1:18 PM	24.45	24.46	24.43	24.43	20648
4/12/2016	1:19 PM	24.43	24.459	24.43	24.459	10438
4/12/2016	1:20 PM	24.45	24.47	24.42	24.43	30654
4/12/2016	1:21 PM	24.45	24.49	24.44	24.46	54289
4/12/2016	1:22 PM	24.4701	24.4701	24.43	24.45	15738
4/12/2016	1:23 PM	24.48	24.48	24.46	24.474	20465
4/12/2016	1:24 PM	24.51	24.56	24.48	24.48	158111
4/12/2016	1:25 PM	24.5525	24.56	24.5193	24.52	85564
4/12/2016	1:26 PM	24.574	24.59	24.5599	24.56	41059
4/12/2016	1:27 PM	24.5708	24.6	24.57	24.5737	56548
4/12/2016	1:28 PM	24.56	24.5783	24.56	24.57	14907
4/12/2016	1:29 PM	24.57	24.57	24.545	24.56	33871
4/12/2016	1:30 PM	24.54	24.56	24.521	24.56	18254
4/12/2016	1:31 PM	24.6	24.6	24.535	24.535	12933
4/12/2016	1:32 PM	24.65	24.67	24.5976	24.6	63135
4/12/2016	1:33 PM	24.64	24.659	24.63	24.659	54285
4/12/2016	1:34 PM	24.6	24.64	24.6	24.64	44418
4/12/2016	1:35 PM	24.57	24.61	24.57	24.6	27138
4/12/2016	1:36 PM	24.53	24.58	24.52	24.57	17613
4/12/2016	1:37 PM	24.49	24.53	24.49	24.53	37211
4/12/2016	1:38 PM	24.461	24.51	24.46	24.49	41536
4/12/2016	1:39 PM	24.48	24.5099	24.46	24.47	44540
4/12/2016	1:40 PM	24.46	24.48	24.46	24.48	4900
4/12/2016	1:41 PM	24.48	24.4883	24.46	24.46	6028
4/12/2016	1:42 PM	24.5244	24.5244	24.48	24.48	24526
4/12/2016	1:43 PM	24.5399	24.54	24.5	24.525	13503
4/12/2016	1:44 PM	24.58	24.61	24.53	24.53	29504
4/12/2016	1:45 PM	24.58	24.59	24.5724	24.58	26449
4/12/2016	1:46 PM	24.62	24.65	24.58	24.58	63210
4/12/2016	1:47 PM	24.59	24.63	24.59	24.6201	45774
4/12/2016	1:48 PM	24.57	24.59	24.56	24.59	65146
4/12/2016	1:49 PM	24.54	24.565	24.52	24.565	7578
4/12/2016	1:50 PM	24.575	24.575	24.5263	24.53	31222
4/12/2016	1:51 PM	24.54	24.57	24.54	24.57	27310
4/12/2016	1:52 PM	24.54	24.55	24.5201	24.54	6965
4/12/2016	1:53 PM	24.525	24.545	24.51	24.535	22108
4/12/2016	1:54 PM	24.53	24.53	24.48	24.5291	16906
4/12/2016	1:55 PM	24.56	24.57	24.53	24.53	31699
4/12/2016	1:56 PM	24.585	24.585	24.56	24.56	17119
4/12/2016	1:57 PM	24.6	24.605	24.57	24.585	30114
4/12/2016	1:58 PM	24.64	24.64	24.5899	24.59	24698
4/12/2016	1:59 PM	24.6499	24.65	24.63	24.64	23870
4/12/2016	2:00 PM	24.67	24.67	24.64	24.64	47241
4/12/2016	2:01 PM	24.645	24.67	24.645	24.664	34641
4/12/2016	2:02 PM	24.6306	24.65	24.63	24.65	25519
4/12/2016	2:03 PM	24.66	24.67	24.63	24.6301	106338
4/12/2016	2:04 PM	24.65	24.6501	24.63	24.65	14090
4/12/2016	2:05 PM	24.7083	24.71	24.65	24.65	67896
4/12/2016	2:06 PM	24.659	24.73	24.6499	24.71	126640
4/12/2016	2:07 PM	24.64	24.66	24.62	24.65	36637
4/12/2016	2:08 PM	24.66	24.66	24.6333	24.6333	32658
4/12/2016	2:09 PM	24.66	24.665	24.631	24.66	29198
4/12/2016	2:10 PM	24.68	24.7	24.67	24.67	19644
4/12/2016	2:11 PM	24.71	24.73	24.69	24.69	40373
4/12/2016	2:12 PM	24.7	24.72	24.6962	24.71	8430
4/12/2016	2:13 PM	24.72	24.72	24.69	24.69	24300
4/12/2016	2:14 PM	24.77	24.78	24.73	24.73	163623
4/12/2016	2:15 PM	24.76	24.78	24.75	24.7742	46379
4/12/2016	2:16 PM	24.7991	24.8	24.76	24.76	40758
4/12/2016	2:17 PM	24.789	24.81	24.78	24.7961	43651
4/12/2016	2:18 PM	24.79	24.81	24.78	24.7865	68135
4/12/2016	2:19 PM	24.78	24.784	24.77	24.784	20808
4/12/2016	2:20 PM	24.75	24.77	24.731	24.77	22158
4/12/2016	2:21 PM	24.73	24.76	24.72	24.759	37084
4/12/2016	2:22 PM	24.71	24.7232	24.71	24.72	23606
4/12/2016	2:23 PM	24.715	24.73	24.705	24.7177	25099
4/12/2016	2:24 PM	24.73	24.74	24.715	24.715	48000
4/12/2016	2:25 PM	24.73	24.74	24.7211	24.725	35975
4/12/2016	2:26 PM	24.74	24.74	24.73	24.73	8950
4/12/2016	2:27 PM	24.736	24.74	24.72	24.74	58033
4/12/2016	2:28 PM	24.745	24.75	24.72	24.74	32111
4/12/2016	2:29 PM	24.7124	24.74	24.71	24.74	26445
4/12/2016	2:30 PM	24.71	24.74	24.71	24.71	98970
4/12/2016	2:31 PM	24.71	24.72	24.705	24.71	11731
4/12/2016	2:32 PM	24.7298	24.73	24.705	24.705	33399
4/12/2016	2:33 PM	24.74	24.74	24.72	24.73	31800
4/12/2016	2:34 PM	24.73	24.75	24.73	24.73	14070
4/12/2016	2:35 PM	24.7399	24.74	24.725	24.73	9300
4/12/2016	2:36 PM	24.73	24.74	24.73	24.74	2499
4/12/2016	2:37 PM	24.73	24.73	24.72	24.7201	12000
4/12/2016	2:38 PM	24.8	24.8	24.74	24.74	60345
4/12/2016	2:39 PM	24.825	24.83	24.79	24.8	54780
4/12/2016	2:40 PM	24.82	24.84	24.82	24.82	24540
4/12/2016	2:41 PM	24.84	24.85	24.82	24.83	40106
4/12/2016	2:42 PM	24.87	24.87	24.83	24.84	58023
4/12/2016	2:43 PM	24.83	24.87	24.8099	24.8699	89803
4/12/2016	2:44 PM	24.79	24.8299	24.79	24.82	28619
4/12/2016	2:45 PM	24.81	24.81	24.8	24.8	32044
4/12/2016	2:46 PM	24.8	24.82	24.795	24.81	27220
4/12/2016	2:47 PM	24.8	24.805	24.78	24.8	35825
4/12/2016	2:48 PM	24.81	24.82	24.79	24.7925	40065
4/12/2016	2:49 PM	24.8	24.82	24.8	24.8025	21924
4/12/2016	2:50 PM	24.77	24.82	24.7628	24.81	39089
4/12/2016	2:51 PM	24.81	24.81	24.77	24.77	39923
4/12/2016	2:52 PM	24.7925	24.81	24.785	24.81	44218
4/12/2016	2:53 PM	24.8	24.8	24.78	24.781	17443
4/12/2016	2:54 PM	24.81	24.81	24.8	24.8	20849
4/12/2016	2:55 PM	24.82	24.8238	24.8099	24.81	12395
4/12/2016	2:56 PM	24.8	24.8189	24.79	24.81	21293
4/12/2016	2:57 PM	24.8	24.81	24.79	24.79	19840
4/12/2016	2:58 PM	24.765	24.81	24.76	24.8099	23035
4/12/2016	2:59 PM	24.77	24.77	24.75	24.76	8340
4/12/2016	3:00 PM	24.8	24.8076	24.77	24.78	19078
4/12/2016	3:01 PM	24.8	24.81	24.79	24.79	18390
4/12/2016	3:02 PM	24.85	24.88	24.81	24.81	151479
4/12/2016	3:03 PM	24.84	24.86	24.83	24.86	100686
4/12/2016	3:04 PM	24.8	24.86	24.8	24.84	52136
4/12/2016	3:05 PM	24.83	24.84	24.78	24.79	28621
4/12/2016	3:06 PM	24.85	24.87	24.83	24.83	88168
4/12/2016	3:07 PM	24.85	24.87	24.85	24.85	23697
4/12/2016	3:08 PM	24.84	24.86	24.84	24.855	26608
4/12/2016	3:09 PM	24.84	24.85	24.83	24.84	13570
4/12/2016	3:10 PM	24.86	24.86	24.83	24.83	13213
4/12/2016	3:11 PM	24.86	24.87	24.85	24.87	15180
4/12/2016	3:12 PM	24.84	24.87	24.84	24.86	32064
4/12/2016	3:13 PM	24.86	24.87	24.845	24.85	23422
4/12/2016	3:14 PM	24.87	24.87	24.855	24.855	77056
4/12/2016	3:15 PM	24.87	24.87	24.85	24.86	26944
4/12/2016	3:16 PM	24.88	24.895	24.87	24.87	70865
4/12/2016	3:17 PM	24.8938	24.9	24.8859	24.89	24983
4/12/2016	3:18 PM	24.89	24.8936	24.865	24.8936	24636
4/12/2016	3:19 PM	24.885	24.89	24.86	24.88	59704
4/12/2016	3:20 PM	24.89	24.905	24.875	24.885	48036
4/12/2016	3:21 PM	24.87	24.89	24.87	24.8899	5620
4/12/2016	3:22 PM	24.86	24.89	24.86	24.88	55045
4/12/2016	3:23 PM	24.88	24.89	24.86	24.86	55935
4/12/2016	3:24 PM	24.8101	24.87	24.77	24.87	143396
4/12/2016	3:25 PM	24.78	24.815	24.77	24.815	61784
4/12/2016	3:26 PM	24.79	24.8	24.77	24.7848	22079
4/12/2016	3:27 PM	24.72	24.79	24.72	24.79	34778
4/12/2016	3:28 PM	24.69	24.74	24.66	24.727	108718
4/12/2016	3:29 PM	24.708	24.708	24.69	24.7	15462
4/12/2016	3:30 PM	24.75	24.7501	24.69	24.69	37273
4/12/2016	3:31 PM	24.76	24.76	24.73	24.75	34188
4/12/2016	3:32 PM	24.7662	24.7662	24.7201	24.76	59043
4/12/2016	3:33 PM	24.83	24.84	24.76	24.76	68364
4/12/2016	3:34 PM	24.82	24.85	24.8	24.84	32875
4/12/2016	3:35 PM	24.83	24.84	24.82	24.82	24688
4/12/2016	3:36 PM	24.8	24.8338	24.8	24.8338	34133
4/12/2016	3:37 PM	24.76	24.801	24.74	24.801	89426
4/12/2016	3:38 PM	24.735	24.75	24.73	24.75	76164
4/12/2016	3:39 PM	24.7	24.755	24.68	24.735	143885
4/12/2016	3:40 PM	24.67	24.74	24.67	24.71	56090
4/12/2016	3:41 PM	24.74	24.75	24.679	24.68	94554
4/12/2016	3:42 PM	24.69	24.7462	24.69	24.74	48470
4/12/2016	3:43 PM	24.7424	24.7536	24.7	24.7	68066
4/12/2016	3:44 PM	24.75	24.8	24.735	24.7438	80093
4/12/2016	3:45 PM	24.682	24.74	24.68	24.74	73469
4/12/2016	3:46 PM	24.7	24.7	24.67	24.68	50156
4/12/2016	3:47 PM	24.68	24.76	24.68	24.695	76106
4/12/2016	3:48 PM	24.67	24.6911	24.66	24.68	83965
4/12/2016	3:49 PM	24.6115	24.68	24.6	24.66	94555
4/12/2016	3:50 PM	24.63	24.64	24.61	24.62	60101
4/12/2016	3:51 PM	24.61	24.63	24.58	24.62	79747
4/12/2016	3:52 PM	24.66	24.68	24.61	24.61	65252
4/12/2016	3:53 PM	24.67	24.6871	24.66	24.66	43860
4/12/2016	3:54 PM	24.69	24.69	24.66	24.67	38870
4/12/2016	3:55 PM	24.66	24.7	24.65	24.68	52381
4/12/2016	3:56 PM	24.69	24.71	24.61	24.655	96119
4/12/2016	3:57 PM	24.69	24.6999	24.67	24.68	28521
4/12/2016	3:58 PM	24.701	24.7199	24.6762	24.7	52474
4/12/2016	3:59 PM	24.705	24.72	24.7	24.702	70939
4/12/2016	4:00 PM	24.66	24.72	24.66	24.7	373477
4/13/2016	9:31 AM	25.3	25.31	25.24	25.29	159018
4/13/2016	9:32 AM	25.27	25.31	25.27	25.305	91413
4/13/2016	9:33 AM	25.32	25.3375	25.26	25.27	133478
4/13/2016	9:34 AM	25.2939	25.34	25.29	25.31	59152
4/13/2016	9:35 AM	25.25	25.3	25.23	25.297	58768
4/13/2016	9:36 AM	25.34	25.36	25.24	25.25	91005
4/13/2016	9:37 AM	25.36	25.39	25.3299	25.3299	84146
4/13/2016	9:38 AM	25.31	25.36	25.3	25.36	58334
4/13/2016	9:39 AM	25.27	25.3211	25.26	25.31	50383
4/13/2016	9:40 AM	25.27	25.29	25.26	25.27	53237
4/13/2016	9:41 AM	25.2425	25.28	25.235	25.27	40791
4/13/2016	9:42 AM	25.23	25.25	25.21	25.24	51834
4/13/2016	9:43 AM	25.22	25.24	25.21	25.2299	65373
4/13/2016	9:44 AM	25.211	25.2264	25.1645	25.2125	130159
4/13/2016	9:45 AM	25.2989	25.3	25.22	25.22	107236
4/13/2016	9:46 AM	25.34	25.36	25.28	25.3	109511
4/13/2016	9:47 AM	25.37	25.38	25.35	25.35	46848
4/13/2016	9:48 AM	25.35	25.3769	25.34	25.37	79261
4/13/2016	9:49 AM	25.38	25.39	25.3461	25.3526	52382
4/13/2016	9:50 AM	25.37	25.39	25.35	25.37	86143
4/13/2016	9:51 AM	25.395	25.419	25.38	25.38	108064
4/13/2016	9:52 AM	25.43	25.435	25.37	25.39	129165
4/13/2016	9:53 AM	25.36	25.45	25.35	25.4283	120833
4/13/2016	9:54 AM	25.32	25.3638	25.3101	25.36	23027
4/13/2016	9:55 AM	25.35	25.36	25.32	25.32	64398
4/13/2016	9:56 AM	25.3402	25.3474	25.33	25.34	58765
4/13/2016	9:57 AM	25.37	25.37	25.32	25.34	13510
4/13/2016	9:58 AM	25.3599	25.38	25.35	25.37	35803
4/13/2016	9:59 AM	25.37	25.38	25.35	25.35	53735
4/13/2016	10:00 AM	25.4	25.41	25.36	25.36	61879
4/13/2016	10:01 AM	25.39	25.3999	25.36	25.39	117978
4/13/2016	10:02 AM	25.36	25.39	25.36	25.39	16612
4/13/2016	10:03 AM	25.4	25.42	25.3535	25.36	110101
4/13/2016	10:04 AM	25.3801	25.4	25.38	25.4	16729
4/13/2016	10:05 AM	25.42	25.43	25.37	25.385	59886
4/13/2016	10:06 AM	25.43	25.46	25.42	25.43	146807
4/13/2016	10:07 AM	25.45	25.46	25.4399	25.44	56648
4/13/2016	10:08 AM	25.47	25.5	25.4425	25.45	91893
4/13/2016	10:09 AM	25.519	25.519	25.48	25.48	92944
4/13/2016	10:10 AM	25.49	25.53	25.48	25.5185	83460
4/13/2016	10:11 AM	25.51	25.5399	25.49	25.5	103779
4/13/2016	10:12 AM	25.56	25.56	25.52	25.52	103564
4/13/2016	10:13 AM	25.6	25.61	25.54	25.567	110880
4/13/2016	10:14 AM	25.6	25.61	25.565	25.6	116451
4/13/2016	10:15 AM	25.5932	25.61	25.5891	25.61	42363
4/13/2016	10:16 AM	25.58	25.6	25.57	25.6	41929
4/13/2016	10:17 AM	25.59	25.6084	25.58	25.58	62461
4/13/2016	10:18 AM	25.59	25.6	25.59	25.59	69069
4/13/2016	10:19 AM	25.6245	25.63	25.59	25.6	46931
4/13/2016	10:20 AM	25.63	25.64	25.6039	25.6201	71490
4/13/2016	10:21 AM	25.62	25.6212	25.6087	25.62	21555
4/13/2016	10:22 AM	25.65	25.66	25.62	25.62	15595
4/13/2016	10:23 AM	25.65	25.67	25.64	25.65	76858
4/13/2016	10:24 AM	25.64	25.66	25.61	25.64	106708
4/13/2016	10:25 AM	25.63	25.6362	25.59	25.6362	51488
4/13/2016	10:26 AM	25.635	25.6501	25.62	25.64	19161
4/13/2016	10:27 AM	25.59	25.64	25.59	25.63	28919
4/13/2016	10:28 AM	25.61	25.61	25.5701	25.59	58358
4/13/2016	10:29 AM	25.607	25.62	25.6	25.61	48036
4/13/2016	10:30 AM	25.61	25.62	25.56	25.62	24128
4/13/2016	10:31 AM	25.64	25.65	25.54	25.62	63806
4/13/2016	10:32 AM	25.541	25.6599	25.54	25.64	37636
4/13/2016	10:33 AM	25.58	25.61	25.53	25.54	71214
4/13/2016	10:34 AM	25.5	25.59	25.495	25.57	170288
4/13/2016	10:35 AM	25.4601	25.52	25.46	25.51	114354
4/13/2016	10:36 AM	25.41	25.47	25.395	25.4599	108876
4/13/2016	10:37 AM	25.4089	25.41	25.38	25.4	66610
4/13/2016	10:38 AM	25.37	25.41	25.36	25.41	28290
4/13/2016	10:39 AM	25.45	25.47	25.3633	25.3633	88710
4/13/2016	10:40 AM	25.48	25.48	25.44	25.44	38576
4/13/2016	10:41 AM	25.45	25.47	25.42	25.47	69944
4/13/2016	10:42 AM	25.5	25.51	25.4525	25.4533	49123
4/13/2016	10:43 AM	25.56	25.574	25.5	25.5	87140
4/13/2016	10:44 AM	25.56	25.57	25.53	25.56	66363
4/13/2016	10:45 AM	25.58	25.58	25.55	25.56	19278
4/13/2016	10:46 AM	25.61	25.63	25.57	25.58	197428
4/13/2016	10:47 AM	25.61	25.6499	25.61	25.61	47283
4/13/2016	10:48 AM	25.64	25.67	25.61	25.6136	79073
4/13/2016	10:49 AM	25.57	25.64	25.56	25.64	33157
4/13/2016	10:50 AM	25.61	25.62	25.5724	25.58	56066
4/13/2016	10:51 AM	25.62	25.63	25.61	25.62	76519
4/13/2016	10:52 AM	25.6	25.62	25.55	25.62	72232
4/13/2016	10:53 AM	25.61	25.64	25.6	25.61	43128
4/13/2016	10:54 AM	25.68	25.7	25.62	25.62	100661
4/13/2016	10:55 AM	25.69	25.7	25.68	25.68	20781
4/13/2016	10:56 AM	25.651	25.71	25.65	25.7	99730
4/13/2016	10:57 AM	25.63	25.68	25.62	25.65	35647
4/13/2016	10:58 AM	25.62	25.64	25.6	25.62	44296
4/13/2016	10:59 AM	25.56	25.61	25.53	25.61	60687
4/13/2016	11:00 AM	25.51	25.57	25.51	25.56	76773
4/13/2016	11:01 AM	25.58	25.59	25.52	25.535	40859
4/13/2016	11:02 AM	25.595	25.634	25.58	25.58	38603
4/13/2016	11:03 AM	25.58	25.59	25.55	25.59	16274
4/13/2016	11:04 AM	25.6	25.6	25.58	25.58	19016
4/13/2016	11:05 AM	25.58	25.6064	25.56	25.6	26484
4/13/2016	11:06 AM	25.57	25.61	25.57	25.59	16240
4/13/2016	11:07 AM	25.6	25.62	25.57	25.57	30762
4/13/2016	11:08 AM	25.62	25.62	25.6	25.6	17990
4/13/2016	11:09 AM	25.64	25.64	25.62	25.6238	43660
4/13/2016	11:10 AM	25.68	25.7	25.6392	25.6392	79183
4/13/2016	11:11 AM	25.64	25.7	25.6089	25.68	123895
4/13/2016	11:12 AM	25.63	25.65	25.62	25.648	24408
4/13/2016	11:13 AM	25.6181	25.63	25.61	25.62	29789
4/13/2016	11:14 AM	25.63	25.6469	25.62	25.62	20521
4/13/2016	11:15 AM	25.64	25.66	25.62	25.63	23148
4/13/2016	11:16 AM	25.61	25.67	25.61	25.64	44853
4/13/2016	11:17 AM	25.59	25.6246	25.59	25.61	25505
4/13/2016	11:18 AM	25.61	25.6101	25.6	25.61	11247
4/13/2016	11:19 AM	25.67	25.68	25.6199	25.62	38750
4/13/2016	11:20 AM	25.68	25.6801	25.67	25.67	64893
4/13/2016	11:21 AM	25.6801	25.7	25.68	25.68	37667
4/13/2016	11:22 AM	25.65	25.69	25.64	25.68	93110
4/13/2016	11:23 AM	25.68	25.69	25.66	25.66	19581
4/13/2016	11:24 AM	25.7	25.7076	25.68	25.6814	21552
4/13/2016	11:25 AM	25.67	25.71	25.65	25.695	33173
4/13/2016	11:26 AM	25.68	25.68	25.66	25.66	12042
4/13/2016	11:27 AM	25.69	25.6984	25.68	25.68	52017
4/13/2016	11:28 AM	25.705	25.71	25.685	25.69	26204
4/13/2016	11:29 AM	25.75	25.75	25.69	25.71	107454
4/13/2016	11:30 AM	25.75	25.76	25.72	25.76	144720
4/13/2016	11:31 AM	25.81	25.82	25.76	25.76	148404
4/13/2016	11:32 AM	25.84	25.85	25.8	25.81	158734
4/13/2016	11:33 AM	25.82	25.85	25.79	25.84	89286
4/13/2016	11:34 AM	25.79	25.82	25.78	25.82	34935
4/13/2016	11:35 AM	25.82	25.83	25.79	25.79	75390
4/13/2016	11:36 AM	25.81	25.825	25.79	25.825	22035
4/13/2016	11:37 AM	25.79	25.82	25.78	25.81	34743
4/13/2016	11:38 AM	25.8293	25.85	25.78	25.78	62140
4/13/2016	11:39 AM	25.84	25.86	25.83	25.83	38125
4/13/2016	11:40 AM	25.8499	25.87	25.8377	25.84	57891
4/13/2016	11:41 AM	25.83	25.8593	25.83	25.85	20617
4/13/2016	11:42 AM	25.83	25.84	25.79	25.8324	106026
4/13/2016	11:43 AM	25.79	25.825	25.78	25.82	63481
4/13/2016	11:44 AM	25.79	25.82	25.79	25.7938	43693
4/13/2016	11:45 AM	25.79	25.81	25.78	25.79	37098
4/13/2016	11:46 AM	25.7563	25.82	25.7402	25.79	60166
4/13/2016	11:47 AM	25.72	25.78	25.72	25.7536	91404
4/13/2016	11:48 AM	25.75	25.76	25.72	25.721	29263
4/13/2016	11:49 AM	25.73	25.77	25.73	25.74	121938
4/13/2016	11:50 AM	25.71	25.74	25.69	25.73	83549
4/13/2016	11:51 AM	25.71	25.73	25.71	25.71	29986
4/13/2016	11:52 AM	25.69	25.7033	25.68	25.7033	43485
4/13/2016	11:53 AM	25.69	25.7	25.67	25.6875	79973
4/13/2016	11:54 AM	25.68	25.69	25.67	25.69	27997
4/13/2016	11:55 AM	25.69	25.7	25.678	25.68	36761
4/13/2016	11:56 AM	25.71	25.72	25.69	25.69	18696
4/13/2016	11:57 AM	25.74	25.75	25.71	25.71	28192
4/13/2016	11:58 AM	25.75	25.78	25.74	25.74	60350
4/13/2016	11:59 AM	25.76	25.775	25.75	25.75	28612
4/13/2016	12:00 PM	25.77	25.8	25.76	25.76	56022
4/13/2016	12:01 PM	25.72	25.77	25.72	25.77	27584
4/13/2016	12:02 PM	25.68	25.725	25.68	25.71	64296
4/13/2016	12:03 PM	25.67	25.69	25.65	25.69	69090
4/13/2016	12:04 PM	25.6	25.68	25.6	25.6735	44285
4/13/2016	12:05 PM	25.63	25.64	25.59	25.61	41345
4/13/2016	12:06 PM	25.61	25.66	25.61	25.63	17982
4/13/2016	12:07 PM	25.5825	25.6367	25.5636	25.61	31558
4/13/2016	12:08 PM	25.63	25.65	25.59	25.59	36084
4/13/2016	12:09 PM	25.66	25.66	25.63	25.64	8700
4/13/2016	12:10 PM	25.64	25.66	25.631	25.65	24964
4/13/2016	12:11 PM	25.69	25.7	25.63	25.64	59433
4/13/2016	12:12 PM	25.69	25.7185	25.68	25.699	43936
4/13/2016	12:13 PM	25.68	25.7	25.67	25.69	41307
4/13/2016	12:14 PM	25.6742	25.705	25.67	25.69	37955
4/13/2016	12:15 PM	25.63	25.68	25.63	25.68	22469
4/13/2016	12:16 PM	25.61	25.64	25.58	25.62	24013
4/13/2016	12:17 PM	25.6	25.64	25.6	25.61	31022
4/13/2016	12:18 PM	25.54	25.601	25.5301	25.6	82704
4/13/2016	12:19 PM	25.53	25.555	25.5	25.54	63318
4/13/2016	12:20 PM	25.56	25.57	25.53	25.53	40210
4/13/2016	12:21 PM	25.54	25.57	25.54	25.56	21863
4/13/2016	12:22 PM	25.53	25.55	25.51	25.54	19718
4/13/2016	12:23 PM	25.56	25.56	25.51	25.53	19735
4/13/2016	12:24 PM	25.54	25.55	25.528	25.55	43269
4/13/2016	12:25 PM	25.5025	25.55	25.5	25.54	44159
4/13/2016	12:26 PM	25.58	25.62	25.51	25.51	104443
4/13/2016	12:27 PM	25.57	25.5766	25.525	25.57	28997
4/13/2016	12:28 PM	25.58	25.58	25.56	25.57	17870
4/13/2016	12:29 PM	25.62	25.63	25.58	25.5838	36846
4/13/2016	12:30 PM	25.6211	25.6325	25.6	25.62	18592
4/13/2016	12:31 PM	25.63	25.64	25.61	25.62	24870
4/13/2016	12:32 PM	25.63	25.63	25.62	25.63	13170
4/13/2016	12:33 PM	25.57	25.63	25.55	25.62	46597
4/13/2016	12:34 PM	25.53	25.56	25.53	25.56	32183
4/13/2016	12:35 PM	25.56	25.57	25.54	25.54	6200
4/13/2016	12:36 PM	25.58	25.58	25.56	25.561	19450
4/13/2016	12:37 PM	25.63	25.63	25.58	25.58	15691
4/13/2016	12:38 PM	25.62	25.63	25.62	25.63	17010
4/13/2016	12:39 PM	25.63	25.63	25.6	25.62	17755
4/13/2016	12:40 PM	25.62	25.64	25.62	25.63	33945
4/13/2016	12:41 PM	25.62	25.63	25.6159	25.62	17269
4/13/2016	12:42 PM	25.67	25.6995	25.62	25.62	65397
4/13/2016	12:43 PM	25.64	25.675	25.63	25.67	33554
4/13/2016	12:44 PM	25.6799	25.68	25.6477	25.6491	22558
4/13/2016	12:45 PM	25.66	25.685	25.65	25.68	44775
4/13/2016	12:46 PM	25.7	25.72	25.66	25.66	54188
4/13/2016	12:47 PM	25.7	25.705	25.69	25.7	9076
4/13/2016	12:48 PM	25.69	25.7099	25.69	25.7	11661
4/13/2016	12:49 PM	25.69	25.7134	25.69	25.7	9878
4/13/2016	12:50 PM	25.7	25.7	25.69	25.69	29064
4/13/2016	12:51 PM	25.72	25.72	25.7	25.7	47443
4/13/2016	12:52 PM	25.72	25.7237	25.71	25.72	8471
4/13/2016	12:53 PM	25.69	25.73	25.67	25.72	32814
4/13/2016	12:54 PM	25.64	25.69	25.63	25.69	16058
4/13/2016	12:55 PM	25.65	25.67	25.64	25.64	20627
4/13/2016	12:56 PM	25.665	25.67	25.66	25.66	2976
4/13/2016	12:57 PM	25.65	25.69	25.645	25.66	28574
4/13/2016	12:58 PM	25.68	25.68	25.62	25.65	59209
4/13/2016	12:59 PM	25.685	25.69	25.66	25.68	13344
4/13/2016	1:00 PM	25.67	25.72	25.67	25.69	83853
4/13/2016	1:01 PM	25.68	25.7	25.67	25.67	86881
4/13/2016	1:02 PM	25.66	25.6999	25.65	25.68	43355
4/13/2016	1:03 PM	25.67	25.7	25.66	25.67	54854
4/13/2016	1:04 PM	25.63	25.67	25.63	25.67	58231
4/13/2016	1:05 PM	25.62	25.6399	25.61	25.63	38910
4/13/2016	1:06 PM	25.61	25.63	25.61	25.62	6955
4/13/2016	1:07 PM	25.5636	25.61	25.55	25.61	38525
4/13/2016	1:08 PM	25.56	25.56	25.54	25.56	41761
4/13/2016	1:09 PM	25.61	25.62	25.545	25.55	48452
4/13/2016	1:10 PM	25.59	25.63	25.59	25.6128	34518
4/13/2016	1:11 PM	25.63	25.63	25.56	25.59	33800
4/13/2016	1:12 PM	25.619	25.6277	25.619	25.62	6844
4/13/2016	1:13 PM	25.53	25.62	25.52	25.62	125173
4/13/2016	1:14 PM	25.5358	25.55	25.52	25.52	15254
4/13/2016	1:15 PM	25.54	25.55	25.53	25.53	6000
4/13/2016	1:16 PM	25.62	25.62	25.53	25.535	43741
4/13/2016	1:17 PM	25.56	25.615	25.56	25.61	44916
4/13/2016	1:18 PM	25.6	25.6	25.55	25.56	24994
4/13/2016	1:19 PM	25.5399	25.59	25.53	25.59	12902
4/13/2016	1:20 PM	25.56	25.56	25.51	25.54	76029
4/13/2016	1:21 PM	25.6001	25.6001	25.54	25.56	46161
4/13/2016	1:22 PM	25.61	25.6199	25.6	25.6	30820
4/13/2016	1:23 PM	25.61	25.63	25.5901	25.61	20624
4/13/2016	1:24 PM	25.62	25.625	25.6	25.615	33340
4/13/2016	1:25 PM	25.6492	25.66	25.61	25.61	26727
4/13/2016	1:26 PM	25.68	25.69	25.65	25.65	26104
4/13/2016	1:27 PM	25.67	25.6799	25.65	25.6689	23044
4/13/2016	1:28 PM	25.7096	25.71	25.67	25.68	23400
4/13/2016	1:29 PM	25.68	25.7	25.67	25.7	17521
4/13/2016	1:30 PM	25.69	25.7	25.66	25.67	43218
4/13/2016	1:31 PM	25.72	25.72	25.69	25.7	19458
4/13/2016	1:32 PM	25.71	25.73	25.69	25.72	27653
4/13/2016	1:33 PM	25.69	25.71	25.69	25.7	18247
4/13/2016	1:34 PM	25.6599	25.6833	25.6599	25.68	32363
4/13/2016	1:35 PM	25.66	25.66	25.63	25.66	17774
4/13/2016	1:36 PM	25.65	25.66	25.64	25.66	13726
4/13/2016	1:37 PM	25.63	25.66	25.63	25.6538	9944
4/13/2016	1:38 PM	25.685	25.7182	25.64	25.64	112373
4/13/2016	1:39 PM	25.711	25.72	25.685	25.69	44239
4/13/2016	1:40 PM	25.74	25.74	25.71	25.71	58149
4/13/2016	1:41 PM	25.76	25.77	25.75	25.75	32060
4/13/2016	1:42 PM	25.74	25.765	25.7189	25.765	66164
4/13/2016	1:43 PM	25.75	25.7511	25.735	25.74	50397
4/13/2016	1:44 PM	25.76	25.77	25.75	25.7501	10097
4/13/2016	1:45 PM	25.78	25.78	25.76	25.76	82945
4/13/2016	1:46 PM	25.78	25.7972	25.7725	25.78	112062
4/13/2016	1:47 PM	25.78	25.79	25.775	25.78	81336
4/13/2016	1:48 PM	25.7738	25.7858	25.7638	25.78	17810
4/13/2016	1:49 PM	25.765	25.78	25.73	25.77	47602
4/13/2016	1:50 PM	25.77	25.77	25.75	25.76	8768
4/13/2016	1:51 PM	25.77	25.78	25.76	25.77	19584
4/13/2016	1:52 PM	25.78	25.79	25.78	25.78	12673
4/13/2016	1:53 PM	25.71	25.78	25.71	25.78	27055
4/13/2016	1:54 PM	25.7	25.71	25.6799	25.71	71525
4/13/2016	1:55 PM	25.7464	25.7501	25.6999	25.7089	59489
4/13/2016	1:56 PM	25.76	25.78	25.7501	25.76	33605
4/13/2016	1:57 PM	25.76	25.7759	25.75	25.77	48219
4/13/2016	1:58 PM	25.77	25.7701	25.7601	25.77	13100
4/13/2016	1:59 PM	25.82	25.83	25.76	25.77	136137
4/13/2016	2:00 PM	25.78	25.815	25.76	25.811	78096
4/13/2016	2:01 PM	25.755	25.8	25.75	25.79	42035
4/13/2016	2:02 PM	25.76	25.77	25.74	25.75	12299
4/13/2016	2:03 PM	25.7	25.76	25.7	25.76	53437
4/13/2016	2:04 PM	25.71	25.7199	25.685	25.69	30370
4/13/2016	2:05 PM	25.68	25.71	25.6601	25.71	48532
4/13/2016	2:06 PM	25.7238	25.7238	25.68	25.7001	14367
4/13/2016	2:07 PM	25.73	25.74	25.72	25.7262	28472
4/13/2016	2:08 PM	25.78	25.79	25.74	25.74	55117
4/13/2016	2:09 PM	25.79	25.79	25.7785	25.78	26500
4/13/2016	2:10 PM	25.84	25.845	25.8	25.8	84269
4/13/2016	2:11 PM	25.8	25.85	25.8	25.84	28718
4/13/2016	2:12 PM	25.8315	25.84	25.8	25.8	15721
4/13/2016	2:13 PM	25.81	25.87	25.765	25.83	199764
4/13/2016	2:14 PM	25.76	25.82	25.75	25.81	18771
4/13/2016	2:15 PM	25.71	25.77	25.7	25.76	69761
4/13/2016	2:16 PM	25.69	25.73	25.6839	25.71	19545
4/13/2016	2:17 PM	25.7199	25.7199	25.69	25.69	13370
4/13/2016	2:18 PM	25.74	25.77	25.71	25.72	70740
4/13/2016	2:19 PM	25.74	25.76	25.74	25.75	42131
4/13/2016	2:20 PM	25.72	25.74	25.7	25.74	36874
4/13/2016	2:21 PM	25.73	25.78	25.72	25.73	83153
4/13/2016	2:22 PM	25.7025	25.75	25.7025	25.73	32265
4/13/2016	2:23 PM	25.72	25.73	25.7	25.71	20997
4/13/2016	2:24 PM	25.71	25.72	25.6917	25.72	25058
4/13/2016	2:25 PM	25.71	25.71	25.68	25.7	32016
4/13/2016	2:26 PM	25.7	25.71	25.68	25.71	6700
4/13/2016	2:27 PM	25.68	25.71	25.68	25.69	7795
4/13/2016	2:28 PM	25.68	25.684	25.6615	25.68	59177
4/13/2016	2:29 PM	25.67	25.68	25.67	25.68	7818
4/13/2016	2:30 PM	25.67	25.67	25.66	25.67	17958
4/13/2016	2:31 PM	25.69	25.699	25.67	25.67	33232
4/13/2016	2:32 PM	25.685	25.71	25.68	25.69	18620
4/13/2016	2:33 PM	25.72	25.72	25.68	25.69	19696
4/13/2016	2:34 PM	25.74	25.76	25.72	25.72	94660
4/13/2016	2:35 PM	25.73	25.7399	25.71	25.7399	23704
4/13/2016	2:36 PM	25.75	25.76	25.74	25.74	7526
4/13/2016	2:37 PM	25.75	25.76	25.74	25.76	13388
4/13/2016	2:38 PM	25.76	25.7611	25.74	25.74	5600
4/13/2016	2:39 PM	25.75	25.76	25.741	25.76	6300
4/13/2016	2:40 PM	25.755	25.775	25.75	25.76	20479
4/13/2016	2:41 PM	25.75	25.75	25.7437	25.75	10204
4/13/2016	2:42 PM	25.74	25.75	25.73	25.74	7183
4/13/2016	2:43 PM	25.76	25.76	25.73	25.7401	30691
4/13/2016	2:44 PM	25.76	25.77	25.75	25.765	4435
4/13/2016	2:45 PM	25.76	25.77	25.75	25.76	37938
4/13/2016	2:46 PM	25.8074	25.81	25.77	25.77	86233
4/13/2016	2:47 PM	25.82	25.84	25.8099	25.81	44139
4/13/2016	2:48 PM	25.8038	25.83	25.8038	25.82	9234
4/13/2016	2:49 PM	25.76	25.8	25.75	25.8	15512
4/13/2016	2:50 PM	25.76	25.76	25.75	25.76	8505
4/13/2016	2:51 PM	25.7501	25.76	25.74	25.75	27271
4/13/2016	2:52 PM	25.7	25.765	25.6901	25.76	59897
4/13/2016	2:53 PM	25.75	25.75	25.71	25.71	43990
4/13/2016	2:54 PM	25.74	25.755	25.73	25.75	18363
4/13/2016	2:55 PM	25.741	25.7599	25.741	25.75	11855
4/13/2016	2:56 PM	25.74	25.75	25.73	25.7489	18906
4/13/2016	2:57 PM	25.75	25.75	25.74	25.74	3400
4/13/2016	2:58 PM	25.76	25.7648	25.7448	25.75	8964
4/13/2016	2:59 PM	25.76	25.77	25.75	25.76	9600
4/13/2016	3:00 PM	25.75	25.77	25.75	25.76	12064
4/13/2016	3:01 PM	25.81	25.81	25.73	25.75	33731
4/13/2016	3:02 PM	25.824	25.84	25.8063	25.8182	59894
4/13/2016	3:03 PM	25.85	25.86	25.8299	25.83	100623
4/13/2016	3:04 PM	25.83	25.85	25.8201	25.85	18009
4/13/2016	3:05 PM	25.84	25.845	25.81	25.82	33017
4/13/2016	3:06 PM	25.84	25.85	25.8142	25.85	23000
4/13/2016	3:07 PM	25.84	25.855	25.83	25.8399	12700
4/13/2016	3:08 PM	25.85	25.85	25.8209	25.845	53305
4/13/2016	3:09 PM	25.88	25.9	25.85	25.85	188044
4/13/2016	3:10 PM	25.925	25.94	25.88	25.89	143790
4/13/2016	3:11 PM	25.92	25.925	25.91	25.92	58786
4/13/2016	3:12 PM	25.95	25.955	25.91	25.91	137547
4/13/2016	3:13 PM	25.91	25.965	25.9	25.94	83768
4/13/2016	3:14 PM	25.92	25.925	25.9	25.9037	55981
4/13/2016	3:15 PM	25.89	25.93	25.89	25.9262	36565
4/13/2016	3:16 PM	25.86	25.895	25.85	25.89	107602
4/13/2016	3:17 PM	25.85	25.88	25.841	25.86	60625
4/13/2016	3:18 PM	25.85	25.87	25.841	25.86	47185
4/13/2016	3:19 PM	25.84	25.85	25.82	25.84	93867
4/13/2016	3:20 PM	25.821	25.84	25.82	25.84	18770
4/13/2016	3:21 PM	25.83	25.85	25.83	25.83	11500
4/13/2016	3:22 PM	25.79	25.84	25.79	25.828	151034
4/13/2016	3:23 PM	25.8	25.83	25.79	25.79	69401
4/13/2016	3:24 PM	25.785	25.82	25.78	25.8	13135
4/13/2016	3:25 PM	25.83	25.845	25.785	25.79	55893
4/13/2016	3:26 PM	25.84	25.845	25.82	25.83	35254
4/13/2016	3:27 PM	25.85	25.859	25.84	25.8411	21478
4/13/2016	3:28 PM	25.86	25.86	25.845	25.85	5218
4/13/2016	3:29 PM	25.84	25.86	25.835	25.85	17594
4/13/2016	3:30 PM	25.83	25.852	25.83	25.8328	22675
4/13/2016	3:31 PM	25.8397	25.85	25.83	25.83	22180
4/13/2016	3:32 PM	25.8834	25.9	25.83	25.8399	110835
4/13/2016	3:33 PM	25.9	25.91	25.883	25.89	164581
4/13/2016	3:34 PM	25.92	25.93	25.89	25.9	35047
4/13/2016	3:35 PM	25.92	25.93	25.91	25.93	27038
4/13/2016	3:36 PM	25.91	25.93	25.9	25.93	97386
4/13/2016	3:37 PM	25.93	25.93	25.91	25.915	25915
4/13/2016	3:38 PM	25.9	25.9367	25.89	25.93	54624
4/13/2016	3:39 PM	25.9003	25.915	25.89	25.905	39388
4/13/2016	3:40 PM	25.92	25.93	25.89	25.91	47174
4/13/2016	3:41 PM	25.9	25.92	25.89	25.92	45292
4/13/2016	3:42 PM	25.91	25.91	25.89	25.9	35400
4/13/2016	3:43 PM	25.91	25.915	25.89	25.91	51261
4/13/2016	3:44 PM	25.93	25.94	25.9	25.91	51326
4/13/2016	3:45 PM	25.91	25.93	25.9089	25.925	40368
4/13/2016	3:46 PM	25.9101	25.92	25.891	25.91	22740
4/13/2016	3:47 PM	25.91	25.92	25.91	25.91	27302
4/13/2016	3:48 PM	25.89	25.915	25.88	25.91	34035
4/13/2016	3:49 PM	25.8701	25.89	25.8701	25.8801	30673
4/13/2016	3:50 PM	25.85	25.88	25.82	25.87	132941
4/13/2016	3:51 PM	25.82	25.85	25.82	25.85	42158
4/13/2016	3:52 PM	25.83	25.845	25.82	25.82	25784
4/13/2016	3:53 PM	25.83	25.84	25.82	25.8389	32121
4/13/2016	3:54 PM	25.8301	25.84	25.82	25.82	23884
4/13/2016	3:55 PM	25.81	25.83	25.81	25.83	31546
4/13/2016	3:56 PM	25.91	25.92	25.8	25.81	148316
4/13/2016	3:57 PM	25.935	25.94	25.9	25.9	59928
4/13/2016	3:58 PM	25.9339	25.945	25.91	25.93	47622
4/13/2016	3:59 PM	25.92	25.94	25.91	25.94	166861
4/13/2016	4:00 PM	25.9	25.94	25.89	25.91	234742
4/14/2016	9:31 AM	25.95	26	25.95	25.99	60080
4/14/2016	9:32 AM	25.98	25.99	25.94	25.95	46023
4/14/2016	9:33 AM	25.92	25.99	25.92	25.985	88484
4/14/2016	9:34 AM	25.909	25.93	25.9	25.92	68846
4/14/2016	9:35 AM	25.92	25.94	25.89	25.905	51558
4/14/2016	9:36 AM	25.85	25.92	25.83	25.92	132801
4/14/2016	9:37 AM	25.88	25.88	25.8	25.85	54911
4/14/2016	9:38 AM	25.9	25.94	25.86	25.88	51280
4/14/2016	9:39 AM	25.87	25.9	25.83	25.9	74509
4/14/2016	9:40 AM	25.88	25.8911	25.86	25.88	23047
4/14/2016	9:41 AM	25.88	25.88	25.86	25.87	31430
4/14/2016	9:42 AM	25.82	25.88	25.82	25.88	92753
4/14/2016	9:43 AM	25.8	25.83	25.79	25.82	65596
4/14/2016	9:44 AM	25.81	25.81	25.79	25.8	29037
4/14/2016	9:45 AM	25.8	25.84	25.8	25.81	53838
4/14/2016	9:46 AM	25.81	25.83	25.79	25.81	21282
4/14/2016	9:47 AM	25.78	25.81	25.78	25.8037	17780
4/14/2016	9:48 AM	25.84	25.85	25.8	25.8	75900
4/14/2016	9:49 AM	25.8562	25.89	25.84	25.84	79834
4/14/2016	9:50 AM	25.8599	25.86	25.84	25.8599	33747
4/14/2016	9:51 AM	25.785	25.85	25.78	25.84	38703
4/14/2016	9:52 AM	25.74	25.79	25.71	25.7895	107198
4/14/2016	9:53 AM	25.72	25.74	25.72	25.74	18717
4/14/2016	9:54 AM	25.71	25.73	25.701	25.73	30372
4/14/2016	9:55 AM	25.71	25.73	25.6736	25.71	118025
4/14/2016	9:56 AM	25.72	25.75	25.71	25.72	40141
4/14/2016	9:57 AM	25.7	25.73	25.69	25.73	78314
4/14/2016	9:58 AM	25.72	25.74	25.7	25.7	21290
4/14/2016	9:59 AM	25.72	25.73	25.7	25.71	9200
4/14/2016	10:00 AM	25.785	25.8	25.71	25.71	90002
4/14/2016	10:01 AM	25.7838	25.81	25.78	25.79	106955
4/14/2016	10:02 AM	25.8162	25.82	25.76	25.78	37754
4/14/2016	10:03 AM	25.81	25.83	25.8	25.82	21721
4/14/2016	10:04 AM	25.834	25.85	25.8	25.81	89657
4/14/2016	10:05 AM	25.83	25.84	25.79	25.835	57618
4/14/2016	10:06 AM	25.811	25.84	25.77	25.84	43180
4/14/2016	10:07 AM	25.92	25.93	25.82	25.82	120662
4/14/2016	10:08 AM	25.91	25.93	25.89	25.91	61639
4/14/2016	10:09 AM	25.95	25.95	25.91	25.92	46449
4/14/2016	10:10 AM	25.95	25.96	25.93	25.95	31159
4/14/2016	10:11 AM	25.93	25.96	25.93	25.95	9908
4/14/2016	10:12 AM	25.97	25.99	25.93	25.93	44989
4/14/2016	10:13 AM	26.05	26.05	25.96	25.97	138736
4/14/2016	10:14 AM	26.07	26.08	26.01	26.03	104824
4/14/2016	10:15 AM	26.0573	26.08	26.03	26.08	83094
4/14/2016	10:16 AM	26.04	26.0701	26.02	26.05	70376
4/14/2016	10:17 AM	26.03	26.05	26.0299	26.04	34462
4/14/2016	10:18 AM	26.05	26.06	26.03	26.03	28354
4/14/2016	10:19 AM	26.0989	26.1	26.0401	26.051	57709
4/14/2016	10:20 AM	26.12	26.12	26.08	26.09	56489
4/14/2016	10:21 AM	26.18	26.19	26.1101	26.1101	203945
4/14/2016	10:22 AM	26.24	26.25	26.18	26.19	271254
4/14/2016	10:23 AM	26.195	26.25	26.18	26.24	177774
4/14/2016	10:24 AM	26.2201	26.23	26.195	26.2	56674
4/14/2016	10:25 AM	26.19	26.245	26.18	26.23	58376
4/14/2016	10:26 AM	26.1901	26.1901	26.16	26.18	73314
4/14/2016	10:27 AM	26.24	26.26	26.18	26.2	60979
4/14/2016	10:28 AM	26.2	26.26	26.19	26.24	111525
4/14/2016	10:29 AM	26.2571	26.26	26.19	26.2099	25050
4/14/2016	10:30 AM	26.24	26.26	26.2	26.25	43355
4/14/2016	10:31 AM	26.27	26.28	26.24	26.24	36718
4/14/2016	10:32 AM	26.28	26.28	26.25	26.27	106320
4/14/2016	10:33 AM	26.26	26.29	26.246	26.29	100154
4/14/2016	10:34 AM	26.25	26.28	26.23	26.26	100687
4/14/2016	10:35 AM	26.235	26.26	26.23	26.25	28062
4/14/2016	10:36 AM	26.17	26.24	26.17	26.24	67041
4/14/2016	10:37 AM	26.2	26.2	26.17	26.17	39477
4/14/2016	10:38 AM	26.1735	26.21	26.14	26.2	38881
4/14/2016	10:39 AM	26.17	26.18	26.16	26.17	19258
4/14/2016	10:40 AM	26.12	26.18	26.12	26.17	19099
4/14/2016	10:41 AM	26.15	26.16	26.1	26.1199	35070
4/14/2016	10:42 AM	26.13	26.17	26.12	26.1576	38396
4/14/2016	10:43 AM	26.16	26.16	26.13	26.13	118446
4/14/2016	10:44 AM	26.18	26.2	26.15	26.16	40663
4/14/2016	10:45 AM	26.18	26.19	26.17	26.17	20468
4/14/2016	10:46 AM	26.17	26.2	26.16	26.19	28594
4/14/2016	10:47 AM	26.07	26.17	26.07	26.17	143009
4/14/2016	10:48 AM	26.0564	26.09	26.0564	26.07	37157
4/14/2016	10:49 AM	26.0965	26.1	26.04	26.05	29627
4/14/2016	10:50 AM	26.04	26.1	26.02	26.1	70837
4/14/2016	10:51 AM	26.09	26.09	26.01	26.0399	39433
4/14/2016	10:52 AM	26.14	26.14	26.09	26.09	27500
4/14/2016	10:53 AM	26.16	26.18	26.1299	26.13	52521
4/14/2016	10:54 AM	26.21	26.21	26.16	26.17	32822
4/14/2016	10:55 AM	26.27	26.28	26.2135	26.2135	95428
4/14/2016	10:56 AM	26.2	26.27	26.19	26.26	66351
4/14/2016	10:57 AM	26.25	26.27	26.2	26.2	52503
4/14/2016	10:58 AM	26.26	26.27	26.24	26.26	43654
4/14/2016	10:59 AM	26.24	26.26	26.23	26.26	37314
4/14/2016	11:00 AM	26.24	26.27	26.2335	26.25	57269
4/14/2016	11:01 AM	26.281	26.31	26.24	26.24	98501
4/14/2016	11:02 AM	26.26	26.3	26.259	26.29	52810
4/14/2016	11:03 AM	26.26	26.28	26.25	26.2615	29582
4/14/2016	11:04 AM	26.28	26.3	26.27	26.27	15900
4/14/2016	11:05 AM	26.28	26.29	26.27	26.27	15539
4/14/2016	11:06 AM	26.25	26.28	26.25	26.28	12307
4/14/2016	11:07 AM	26.2565	26.27	26.25	26.26	24506
4/14/2016	11:08 AM	26.28	26.28	26.25	26.26	14368
4/14/2016	11:09 AM	26.26	26.29	26.26	26.27	10427
4/14/2016	11:10 AM	26.2899	26.29	26.26	26.26	23606
4/14/2016	11:11 AM	26.28	26.3001	26.28	26.29	42464
4/14/2016	11:12 AM	26.27	26.29	26.2686	26.28	24657
4/14/2016	11:13 AM	26.274	26.28	26.27	26.2755	21660
4/14/2016	11:14 AM	26.26	26.27	26.25	26.27	17812
4/14/2016	11:15 AM	26.19	26.25	26.1825	26.25	82166
4/14/2016	11:16 AM	26.21	26.22	26.2	26.2	21300
4/14/2016	11:17 AM	26.2238	26.2337	26.2078	26.2165	21540
4/14/2016	11:18 AM	26.22	26.23	26.2	26.23	19929
4/14/2016	11:19 AM	26.27	26.27	26.22	26.22	42309
4/14/2016	11:20 AM	26.27	26.3	26.27	26.27	31064
4/14/2016	11:21 AM	26.28	26.2801	26.26	26.27	25064
4/14/2016	11:22 AM	26.25	26.2735	26.25	26.2735	13200
4/14/2016	11:23 AM	26.18	26.25	26.17	26.25	51269
4/14/2016	11:24 AM	26.13	26.18	26.12	26.18	70196
4/14/2016	11:25 AM	26.13	26.15	26.12	26.125	24223
4/14/2016	11:26 AM	26.0699	26.14	26.05	26.13	24378
4/14/2016	11:27 AM	26.15	26.15	26.08	26.08	35138
4/14/2016	11:28 AM	26.15	26.15	26.13	26.15	11535
4/14/2016	11:29 AM	26.18	26.22	26.14	26.15	52861
4/14/2016	11:30 AM	26.23	26.23	26.1889	26.19	10715
4/14/2016	11:31 AM	26.28	26.31	26.22	26.23	87932
4/14/2016	11:32 AM	26.28	26.29	26.27	26.2848	23175
4/14/2016	11:33 AM	26.3	26.3	26.2736	26.2801	23606
4/14/2016	11:34 AM	26.28	26.31	26.28	26.29	46197
4/14/2016	11:35 AM	26.32	26.35	26.29	26.29	88768
4/14/2016	11:36 AM	26.31	26.33	26.274	26.319	84637
4/14/2016	11:37 AM	26.29	26.3199	26.29	26.31	21184
4/14/2016	11:38 AM	26.29	26.3	26.28	26.29	34273
4/14/2016	11:39 AM	26.29	26.3	26.29	26.3	9897
4/14/2016	11:40 AM	26.3	26.32	26.28	26.28	32158
4/14/2016	11:41 AM	26.26	26.3	26.26	26.3	44167
4/14/2016	11:42 AM	26.22	26.27	26.22	26.27	35342
4/14/2016	11:43 AM	26.24	26.24	26.2	26.22	55104
4/14/2016	11:44 AM	26.24	26.24	26.22	26.23	15108
4/14/2016	11:45 AM	26.22	26.23	26.21	26.23	17448
4/14/2016	11:46 AM	26.23	26.2439	26.221	26.23	15942
4/14/2016	11:47 AM	26.23	26.25	26.22	26.23	8401
4/14/2016	11:48 AM	26.24	26.24	26.23	26.24	7898
4/14/2016	11:49 AM	26.27	26.27	26.24	26.24	19669
4/14/2016	11:50 AM	26.3	26.3	26.28	26.28	49697
4/14/2016	11:51 AM	26.26	26.3	26.26	26.3	13930
4/14/2016	11:52 AM	26.26	26.2753	26.25	26.26	12688
4/14/2016	11:53 AM	26.26	26.26	26.25	26.26	16598
4/14/2016	11:54 AM	26.22	26.26	26.21	26.26	38665
4/14/2016	11:55 AM	26.21	26.23	26.21	26.23	16140
4/14/2016	11:56 AM	26.205	26.2211	26.2	26.21	26399
4/14/2016	11:57 AM	26.2	26.21	26.1736	26.21	62581
4/14/2016	11:58 AM	26.2	26.22	26.19	26.19	26644
4/14/2016	11:59 AM	26.2299	26.23	26.21	26.21	15390
4/14/2016	12:00 PM	26.24	26.24	26.22	26.22	22889
4/14/2016	12:01 PM	26.2	26.2401	26.18	26.24	46538
4/14/2016	12:02 PM	26.2099	26.21	26.2	26.2	24347
4/14/2016	12:03 PM	26.18	26.2085	26.18	26.2085	13414
4/14/2016	12:04 PM	26.22	26.22	26.16	26.18	33791
4/14/2016	12:05 PM	26.22	26.22	26.2	26.22	14935
4/14/2016	12:06 PM	26.22	26.22	26.2	26.22	8899
4/14/2016	12:07 PM	26.18	26.21	26.17	26.21	9943
4/14/2016	12:08 PM	26.17	26.19	26.16	26.18	22802
4/14/2016	12:09 PM	26.17	26.1836	26.16	26.17	9956
4/14/2016	12:10 PM	26.18	26.19	26.17	26.17	27924
4/14/2016	12:11 PM	26.21	26.22	26.18	26.18	15745
4/14/2016	12:12 PM	26.22	26.22	26.189	26.21	26357
4/14/2016	12:13 PM	26.19	26.22	26.19	26.22	8908
4/14/2016	12:14 PM	26.2	26.22	26.194	26.194	4100
4/14/2016	12:15 PM	26.22	26.22	26.2	26.2	6300
4/14/2016	12:16 PM	26.2175	26.225	26.21	26.22	10031
4/14/2016	12:17 PM	26.21	26.23	26.205	26.21	19831
4/14/2016	12:18 PM	26.25	26.27	26.22	26.22	64977
4/14/2016	12:19 PM	26.25	26.28	26.25	26.25	9683
4/14/2016	12:20 PM	26.26	26.26	26.25	26.25	2437
4/14/2016	12:21 PM	26.25	26.26	26.24	26.25	23946
4/14/2016	12:22 PM	26.18	26.26	26.18	26.25	70541
4/14/2016	12:23 PM	26.13	26.18	26.13	26.18	44998
4/14/2016	12:24 PM	26.12	26.14	26.11	26.12	38738
4/14/2016	12:25 PM	26.12	26.129	26.11	26.12	9491
4/14/2016	12:26 PM	26.13	26.14	26.12	26.12	4700
4/14/2016	12:27 PM	26.12	26.15	26.12	26.14	14444
4/14/2016	12:28 PM	26.15	26.16	26.13	26.13	28502
4/14/2016	12:29 PM	26.1358	26.1575	26.13	26.15	18121
4/14/2016	12:30 PM	26.11	26.13	26.1	26.13	16641
4/14/2016	12:31 PM	26.02	26.11	25.99	26.11	109040
4/14/2016	12:32 PM	26	26.02	25.98	26.02	18097
4/14/2016	12:33 PM	26.04	26.07	25.9962	25.9962	59574
4/14/2016	12:34 PM	26.05	26.08	26.04	26.06	25920
4/14/2016	12:35 PM	26.05	26.06	26.04	26.0499	11284
4/14/2016	12:36 PM	26.02	26.05	26.01	26.05	16109
4/14/2016	12:37 PM	25.99	26.02	25.97	26.02	42725
4/14/2016	12:38 PM	26.05	26.05	25.98	25.99	18566
4/14/2016	12:39 PM	26.05	26.07	26.05	26.06	11900
4/14/2016	12:40 PM	26.06	26.07	26.05	26.05	9700
4/14/2016	12:41 PM	26.07	26.08	26.05	26.05	17038
4/14/2016	12:42 PM	26.05	26.08	26.05	26.08	5980
4/14/2016	12:43 PM	26.129	26.14	26.07	26.0736	27336
4/14/2016	12:44 PM	26.17	26.18	26.13	26.13	44529
4/14/2016	12:45 PM	26.23	26.24	26.18	26.18	79977
4/14/2016	12:46 PM	26.22	26.24	26.21	26.23	32337
4/14/2016	12:47 PM	26.22	26.23	26.2026	26.21	36447
4/14/2016	12:48 PM	26.17	26.23	26.15	26.22	48422
4/14/2016	12:49 PM	26.14	26.16	26.14	26.15	16580
4/14/2016	12:50 PM	26.16	26.17	26.1389	26.1424	29208
4/14/2016	12:51 PM	26.19	26.19	26.16	26.16	16598
4/14/2016	12:52 PM	26.2099	26.215	26.1855	26.19	51664
4/14/2016	12:53 PM	26.16	26.21	26.16	26.21	20625
4/14/2016	12:54 PM	26.14	26.1666	26.13	26.16	23123
4/14/2016	12:55 PM	26.15	26.16	26.14	26.14	26452
4/14/2016	12:56 PM	26.15	26.1599	26.13	26.14	15679
4/14/2016	12:57 PM	26.1599	26.16	26.14	26.14	5545
4/14/2016	12:58 PM	26.12	26.15	26.12	26.15	6421
4/14/2016	12:59 PM	26.12	26.12	26.1	26.12	22054
4/14/2016	1:00 PM	26.1099	26.13	26.1	26.11	13402
4/14/2016	1:01 PM	26.11	26.13	26.1	26.11	14800
4/14/2016	1:02 PM	26.12	26.14	26.1175	26.1175	6050
4/14/2016	1:03 PM	26.13	26.13	26.11	26.12	23744
4/14/2016	1:04 PM	26.13	26.15	26.12	26.13	25742
4/14/2016	1:05 PM	26.11	26.13	26.09	26.12	15087
4/14/2016	1:06 PM	26.13	26.17	26.12	26.12	56987
4/14/2016	1:07 PM	26.08	26.14	26.07	26.13	24006
4/14/2016	1:08 PM	26.09	26.1	26.07	26.07	11937
4/14/2016	1:09 PM	26.09	26.09	26.06	26.07	34193
4/14/2016	1:10 PM	26.11	26.13	26.08	26.09	46663
4/14/2016	1:11 PM	26.1	26.11	26.08	26.11	34986
4/14/2016	1:12 PM	26.09	26.1	26.09	26.1	5442
4/14/2016	1:13 PM	26.0801	26.0955	26.06	26.09	19892
4/14/2016	1:14 PM	26.07	26.09	26.0589	26.09	9960
4/14/2016	1:15 PM	26.06	26.08	26.05	26.07	7900
4/14/2016	1:16 PM	26.03	26.05	26.0101	26.05	22333
4/14/2016	1:17 PM	25.99	26.02	25.99	26.02	10909
4/14/2016	1:18 PM	25.97	26.02	25.97	25.99	20760
4/14/2016	1:19 PM	25.9311	25.98	25.914	25.97	47661
4/14/2016	1:20 PM	25.9199	25.95	25.9199	25.93	32175
4/14/2016	1:21 PM	25.88	25.92	25.86	25.92	89387
4/14/2016	1:22 PM	25.87	25.89	25.86	25.89	21550
4/14/2016	1:23 PM	25.9	25.9172	25.8799	25.88	34438
4/14/2016	1:24 PM	25.9	25.91	25.89	25.9	18998
4/14/2016	1:25 PM	25.8	25.915	25.79	25.906	148749
4/14/2016	1:26 PM	25.7799	25.805	25.76	25.79	98983
4/14/2016	1:27 PM	25.7769	25.79	25.76	25.78	31029
4/14/2016	1:28 PM	25.82	25.829	25.77	25.7799	39351
4/14/2016	1:29 PM	25.8401	25.8505	25.81	25.81	34104
4/14/2016	1:30 PM	25.79	25.84	25.78	25.84	34561
4/14/2016	1:31 PM	25.82	25.83	25.77	25.79	34271
4/14/2016	1:32 PM	25.8462	25.8462	25.82	25.82	4400
4/14/2016	1:33 PM	25.8	25.8499	25.8	25.84	10154
4/14/2016	1:34 PM	25.8	25.81	25.78	25.8	44825
4/14/2016	1:35 PM	25.78	25.81	25.78	25.79	18211
4/14/2016	1:36 PM	25.81	25.81	25.78	25.78	21041
4/14/2016	1:37 PM	25.79	25.81	25.79	25.81	11748
4/14/2016	1:38 PM	25.74	25.7874	25.73	25.7874	53059
4/14/2016	1:39 PM	25.75	25.77	25.7375	25.74	14392
4/14/2016	1:40 PM	25.68	25.74	25.68	25.74	99695
4/14/2016	1:41 PM	25.6738	25.71	25.67	25.6801	88436
4/14/2016	1:42 PM	25.6915	25.6915	25.66	25.67	64726
4/14/2016	1:43 PM	25.6999	25.71	25.68	25.69	15068
4/14/2016	1:44 PM	25.76	25.77	25.71	25.71	35351
4/14/2016	1:45 PM	25.83	25.83	25.7764	25.7764	46949
4/14/2016	1:46 PM	25.75	25.83	25.74	25.82	37597
4/14/2016	1:47 PM	25.74	25.76	25.72	25.74	28727
4/14/2016	1:48 PM	25.7299	25.73	25.72	25.73	12570
4/14/2016	1:49 PM	25.68	25.7262	25.68	25.72	39774
4/14/2016	1:50 PM	25.69	25.7	25.6701	25.6838	22921
4/14/2016	1:51 PM	25.68	25.71	25.68	25.69	12955
4/14/2016	1:52 PM	25.63	25.68	25.61	25.67	50897
4/14/2016	1:53 PM	25.63	25.63	25.62	25.625	34781
4/14/2016	1:54 PM	25.6101	25.63	25.59	25.6105	12950
4/14/2016	1:55 PM	25.63	25.63	25.6022	25.61	33621
4/14/2016	1:56 PM	25.63	25.65	25.6175	25.63	22777
4/14/2016	1:57 PM	25.68	25.69	25.632	25.6362	50334
4/14/2016	1:58 PM	25.69	25.6985	25.66	25.68	35329
4/14/2016	1:59 PM	25.68	25.6972	25.6764	25.68	19389
4/14/2016	2:00 PM	25.65	25.68	25.64	25.67	71319
4/14/2016	2:01 PM	25.64	25.66	25.64	25.65	13026
4/14/2016	2:02 PM	25.5601	25.64	25.56	25.64	52581
4/14/2016	2:03 PM	25.55	25.57	25.54	25.57	45899
4/14/2016	2:04 PM	25.59	25.6	25.53	25.5489	62270
4/14/2016	2:05 PM	25.5899	25.5899	25.56	25.586	30405
4/14/2016	2:06 PM	25.6	25.62	25.57	25.58	14968
4/14/2016	2:07 PM	25.63	25.64	25.59	25.6	13332
4/14/2016	2:08 PM	25.69	25.69	25.62	25.63	46411
4/14/2016	2:09 PM	25.67	25.69	25.67	25.68	30616
4/14/2016	2:10 PM	25.76	25.76	25.68	25.68	46866
4/14/2016	2:11 PM	25.78	25.78	25.75	25.7595	23413
4/14/2016	2:12 PM	25.7501	25.81	25.75	25.79	49883
4/14/2016	2:13 PM	25.75	25.7661	25.74	25.75	15600
4/14/2016	2:14 PM	25.735	25.76	25.701	25.75	48210
4/14/2016	2:15 PM	25.74	25.75	25.71	25.74	34921
4/14/2016	2:16 PM	25.82	25.82	25.72	25.73	55210
4/14/2016	2:17 PM	25.82	25.85	25.82	25.83	38206
4/14/2016	2:18 PM	25.81	25.83	25.81	25.82	19178
4/14/2016	2:19 PM	25.86	25.86	25.8099	25.81	31460
4/14/2016	2:20 PM	25.89	25.91	25.8389	25.86	43202
4/14/2016	2:21 PM	25.9	25.9199	25.87	25.8999	83003
4/14/2016	2:22 PM	25.979	25.98	25.9099	25.9099	93627
4/14/2016	2:23 PM	25.973	25.99	25.95	25.97	27252
4/14/2016	2:24 PM	25.97	25.99	25.96	25.9799	44607
4/14/2016	2:25 PM	25.96	25.9726	25.96	25.97	20300
4/14/2016	2:26 PM	25.881	25.97	25.881	25.97	83916
4/14/2016	2:27 PM	25.88	25.89	25.85	25.88	59654
4/14/2016	2:28 PM	25.92	25.96	25.88	25.88	77100
4/14/2016	2:29 PM	25.91	25.9311	25.9	25.915	109023
4/14/2016	2:30 PM	25.918	25.92	25.9	25.91	10991
4/14/2016	2:31 PM	25.88	25.91	25.86	25.91	29345
4/14/2016	2:32 PM	25.84	25.88	25.83	25.88	14993
4/14/2016	2:33 PM	25.8	25.8311	25.78	25.83	54345
4/14/2016	2:34 PM	25.76	25.7989	25.75	25.79	9532
4/14/2016	2:35 PM	25.74	25.76	25.74	25.75	9972
4/14/2016	2:36 PM	25.75	25.76	25.716	25.73	37370
4/14/2016	2:37 PM	25.77	25.77	25.75	25.75	9973
4/14/2016	2:38 PM	25.77	25.79	25.76	25.77	11500
4/14/2016	2:39 PM	25.75	25.78	25.73	25.76	34565
4/14/2016	2:40 PM	25.85	25.85	25.745	25.75	99197
4/14/2016	2:41 PM	25.8899	25.9	25.83	25.84	37913
4/14/2016	2:42 PM	25.84	25.89	25.84	25.89	24650
4/14/2016	2:43 PM	25.81	25.84	25.79	25.84	38988
4/14/2016	2:44 PM	25.83	25.87	25.81	25.81	5333
4/14/2016	2:45 PM	25.83	25.83	25.79	25.82	13318
4/14/2016	2:46 PM	25.81	25.83	25.81	25.8299	1214
4/14/2016	2:47 PM	25.8	25.83	25.78	25.8062	44855
4/14/2016	2:48 PM	25.8	25.8001	25.7901	25.7901	6101
4/14/2016	2:49 PM	25.79	25.8	25.78	25.8	27532
4/14/2016	2:50 PM	25.7599	25.79	25.75	25.79	33668
4/14/2016	2:51 PM	25.76	25.76	25.72	25.7599	21246
4/14/2016	2:52 PM	25.76	25.76	25.75	25.75	5827
4/14/2016	2:53 PM	25.8	25.81	25.77	25.77	10500
4/14/2016	2:54 PM	25.85	25.85	25.8	25.8	38943
4/14/2016	2:55 PM	25.91	25.91	25.85	25.85	39506
4/14/2016	2:56 PM	25.91	25.92	25.9	25.92	32307
4/14/2016	2:57 PM	25.87	25.92	25.86	25.92	30620
4/14/2016	2:58 PM	25.88	25.89	25.87	25.88	20444
4/14/2016	2:59 PM	25.86	25.88	25.85	25.88	14200
4/14/2016	3:00 PM	25.83	25.87	25.79	25.85	51142
4/14/2016	3:01 PM	25.92	25.92	25.83	25.84	52701
4/14/2016	3:02 PM	25.91	25.94	25.9	25.92	48503
4/14/2016	3:03 PM	25.91	25.91	25.9	25.91	26497
4/14/2016	3:04 PM	25.96	25.97	25.915	25.9176	32235
4/14/2016	3:05 PM	25.93	25.97	25.9	25.96	51484
4/14/2016	3:06 PM	25.93	25.93	25.87	25.9289	56707
4/14/2016	3:07 PM	25.9	25.93	25.9	25.93	11675
4/14/2016	3:08 PM	25.8838	25.91	25.88	25.9	11078
4/14/2016	3:09 PM	25.89	25.89	25.85	25.88	33781
4/14/2016	3:10 PM	25.91	25.91	25.88	25.88	10030
4/14/2016	3:11 PM	25.88	25.9	25.88	25.9	43641
4/14/2016	3:12 PM	25.9	25.9	25.87	25.88	12952
4/14/2016	3:13 PM	25.86	25.91	25.84	25.901	31404
4/14/2016	3:14 PM	25.84	25.86	25.83	25.85	34500
4/14/2016	3:15 PM	25.83	25.86	25.83	25.8399	43264
4/14/2016	3:16 PM	25.8599	25.86	25.83	25.83	60113
4/14/2016	3:17 PM	25.87	25.91	25.85	25.85	89064
4/14/2016	3:18 PM	25.9011	25.9011	25.87	25.87	14240
4/14/2016	3:19 PM	25.91	25.92	25.91	25.91	18700
4/14/2016	3:20 PM	25.91	25.91	25.88	25.9	37033
4/14/2016	3:21 PM	25.92	25.92	25.9	25.92	11656
4/14/2016	3:22 PM	25.95	25.98	25.92	25.92	107725
4/14/2016	3:23 PM	25.92	25.95	25.91	25.95	20463
4/14/2016	3:24 PM	25.87	25.9199	25.87	25.9199	26100
4/14/2016	3:25 PM	25.8389	25.87	25.8389	25.8693	19600
4/14/2016	3:26 PM	25.91	25.91	25.83	25.84	63396
4/14/2016	3:27 PM	25.93	25.931	25.91	25.91	16982
4/14/2016	3:28 PM	25.91	25.93	25.91	25.93	19897
4/14/2016	3:29 PM	25.9	25.91	25.84	25.91	89895
4/14/2016	3:30 PM	25.91	25.91	25.89	25.9	55193
4/14/2016	3:31 PM	25.98	25.98	25.9	25.91	58453
4/14/2016	3:32 PM	25.9701	26.06	25.9701	25.98	118493
4/14/2016	3:33 PM	26.01	26.02	25.93	25.9799	57156
4/14/2016	3:34 PM	25.97	26.02	25.96	26.01	30112
4/14/2016	3:35 PM	26	26.04	25.975	25.98	37769
4/14/2016	3:36 PM	26	26.03	25.98	26	39558
4/14/2016	3:37 PM	26.015	26.02	25.99	26	26279
4/14/2016	3:38 PM	26.05	26.051	26	26.01	22448
4/14/2016	3:39 PM	26.03	26.09	26.01	26.05	109836
4/14/2016	3:40 PM	26.04	26.0539	26	26.02	55458
4/14/2016	3:41 PM	26.01	26.07	26.01	26.04	28156
4/14/2016	3:42 PM	26.015	26.06	26.0099	26.01	79542
4/14/2016	3:43 PM	25.9701	26.02	25.97	26.01	57886
4/14/2016	3:44 PM	26	26.01	25.98	25.98	58698
4/14/2016	3:45 PM	26.02	26.03	26	26	37103
4/14/2016	3:46 PM	26.075	26.0764	25.99	26.0211	106108
4/14/2016	3:47 PM	26.07	26.1	26.05	26.07	43868
4/14/2016	3:48 PM	26.06	26.08	26.06	26.07	26620
4/14/2016	3:49 PM	26	26.07	25.99	26.06	107446
4/14/2016	3:50 PM	25.97	26	25.95	26	44713
4/14/2016	3:51 PM	25.989	25.99	25.961	25.961	46890
4/14/2016	3:52 PM	25.98	25.99	25.96	25.98	36896
4/14/2016	3:53 PM	25.98	25.99	25.96	25.98	36424
4/14/2016	3:54 PM	25.97	25.98	25.96	25.972	27759
4/14/2016	3:55 PM	25.97	25.975	25.96	25.97	19506
4/14/2016	3:56 PM	25.92	25.97	25.91	25.96	77017
4/14/2016	3:57 PM	25.9201	25.93	25.91	25.92	22385
4/14/2016	3:58 PM	25.93	25.94	25.92	25.93	40918
4/14/2016	3:59 PM	25.95	25.9545	25.9201	25.93	42364
4/14/2016	4:00 PM	25.96	26.08	25.94	25.94	1491169
4/15/2016	9:31 AM	26.08	26.11	26.02	26.09	160959
4/15/2016	9:32 AM	26.12	26.13	26.08	26.08	81445
4/15/2016	9:33 AM	26.07	26.13	26.07	26.13	65276
4/15/2016	9:34 AM	26.1	26.11	26.06	26.07	108358
4/15/2016	9:35 AM	26.12	26.12	26.09	26.09	49013
4/15/2016	9:36 AM	26.1	26.14	26.1	26.12	28718
4/15/2016	9:37 AM	26.05	26.11	26.04	26.1	112478
4/15/2016	9:38 AM	26.11	26.12	26.05	26.05	126519
4/15/2016	9:39 AM	26.14	26.16	26.1199	26.12	53031
4/15/2016	9:40 AM	26.08	26.13	26.06	26.13	85458
4/15/2016	9:41 AM	26.09	26.1	26.04	26.0701	56198
4/15/2016	9:42 AM	26.07	26.11	26.06	26.08	75020
4/15/2016	9:43 AM	26.1	26.11	26.06	26.07	30009
4/15/2016	9:44 AM	26.08	26.1	26.06	26.1	31975
4/15/2016	9:45 AM	26.05	26.09	26.03	26.08	73075
4/15/2016	9:46 AM	26.0362	26.05	26.0198	26.05	44787
4/15/2016	9:47 AM	26.05	26.0658	26.04	26.0401	35461
4/15/2016	9:48 AM	26.04	26.05	26.0289	26.04	26199
4/15/2016	9:49 AM	26.06	26.08	26.01	26.04	175447
4/15/2016	9:50 AM	26.04	26.08	26.03	26.05	56303
4/15/2016	9:51 AM	26.1	26.12	26.0338	26.04	78583
4/15/2016	9:52 AM	26.14	26.14	26.1	26.1	69180
4/15/2016	9:53 AM	26.11	26.15	26.1	26.14	45669
4/15/2016	9:54 AM	26.11	26.11	26.0811	26.11	72660
4/15/2016	9:55 AM	26.07	26.12	26.06	26.11	58707
4/15/2016	9:56 AM	26.05	26.08	26.05	26.08	22901
4/15/2016	9:57 AM	26.04	26.05	26.02	26.05	21393
4/15/2016	9:58 AM	26.04	26.07	26.01	26.0378	136669
4/15/2016	9:59 AM	26.04	26.05	26.03	26.03	16705
4/15/2016	10:00 AM	26.02	26.04	26.02	26.03	46682
4/15/2016	10:01 AM	25.97	26.06	25.96	26.01	155870
4/15/2016	10:02 AM	25.98	26.03	25.95	25.97	110095
4/15/2016	10:03 AM	25.97	26.03	25.95	25.97	149313
4/15/2016	10:04 AM	25.95	25.98	25.94	25.97	22970
4/15/2016	10:05 AM	25.94	25.95	25.9	25.95	97325
4/15/2016	10:06 AM	25.96	25.97	25.93	25.94	49119
4/15/2016	10:07 AM	25.95	25.97	25.94	25.97	33015
4/15/2016	10:08 AM	25.97	25.98	25.96	25.96	60761
4/15/2016	10:09 AM	25.99	26	25.95	25.96	42658
4/15/2016	10:10 AM	25.93	25.99	25.92	25.99	33730
4/15/2016	10:11 AM	25.887	25.92	25.86	25.92	69196
4/15/2016	10:12 AM	25.88	25.9	25.86	25.89	46194
4/15/2016	10:13 AM	25.83	25.89	25.8	25.88	139170
4/15/2016	10:14 AM	25.85	25.88	25.81	25.83	39797
4/15/2016	10:15 AM	25.88	25.88	25.84	25.86	32850
4/15/2016	10:16 AM	25.84	25.8811	25.84	25.88	37709
4/15/2016	10:17 AM	25.82	25.89	25.8	25.8403	128877
4/15/2016	10:18 AM	25.8	25.83	25.79	25.82	36977
4/15/2016	10:19 AM	25.7989	25.82	25.79	25.7935	23980
4/15/2016	10:20 AM	25.9	25.9	25.79	25.79	79102
4/15/2016	10:21 AM	25.88	25.9	25.88	25.8924	38802
4/15/2016	10:22 AM	25.93	25.9464	25.88	25.88	69764
4/15/2016	10:23 AM	25.91	25.93	25.87	25.93	54930
4/15/2016	10:24 AM	25.92	25.92	25.89	25.91	45670
4/15/2016	10:25 AM	25.93	25.97	25.9	25.92	68173
4/15/2016	10:26 AM	25.968	25.99	25.94	25.94	63635
4/15/2016	10:27 AM	26.02	26.02	25.93	25.96	98587
4/15/2016	10:28 AM	26.04	26.05	26.01	26.01	42968
4/15/2016	10:29 AM	26.04	26.06	26.03	26.04	23780
4/15/2016	10:30 AM	26.03	26.05	26.02	26.05	51208
4/15/2016	10:31 AM	26.1	26.12	26.0242	26.03	144065
4/15/2016	10:32 AM	26.105	26.12	26.09	26.1061	70853
4/15/2016	10:33 AM	26.13	26.14	26.11	26.11	44775
4/15/2016	10:34 AM	26.13	26.14	26.13	26.139	95193
4/15/2016	10:35 AM	26.2099	26.23	26.14	26.14	178850
4/15/2016	10:36 AM	26.21	26.24	26.2	26.2	89983
4/15/2016	10:37 AM	26.25	26.27	26.21	26.21	107442
4/15/2016	10:38 AM	26.2499	26.26	26.24	26.24	27713
4/15/2016	10:39 AM	26.2501	26.26	26.24	26.25	55665
4/15/2016	10:40 AM	26.24	26.25	26.2399	26.25	78615
4/15/2016	10:41 AM	26.19	26.26	26.18	26.2473	68653
4/15/2016	10:42 AM	26.19	26.2	26.19	26.19	16568
4/15/2016	10:43 AM	26.13	26.2	26.13	26.19	52613
4/15/2016	10:44 AM	26.16	26.2	26.13	26.14	91795
4/15/2016	10:45 AM	26.189	26.21	26.1556	26.1574	26300
4/15/2016	10:46 AM	26.22	26.2382	26.1899	26.19	53647
4/15/2016	10:47 AM	26.19	26.22	26.14	26.22	53610
4/15/2016	10:48 AM	26.22	26.22	26.2	26.2	30541
4/15/2016	10:49 AM	26.2	26.24	26.2	26.22	17089
4/15/2016	10:50 AM	26.25	26.26	26.2001	26.2026	35034
4/15/2016	10:51 AM	26.24	26.26	26.23	26.24	38050
4/15/2016	10:52 AM	26.2	26.24	26.2	26.24	57565
4/15/2016	10:53 AM	26.19	26.26	26.18	26.21	162348
4/15/2016	10:54 AM	26.18	26.21	26.1724	26.18	171998
4/15/2016	10:55 AM	26.17	26.2	26.16	26.18	31718
4/15/2016	10:56 AM	26.18	26.18	26.16	26.17	19128
4/15/2016	10:57 AM	26.17	26.18	26.16	26.18	28871
4/15/2016	10:58 AM	26.17	26.17	26.15	26.16	40544
4/15/2016	10:59 AM	26.18	26.19	26.17	26.17	18815
4/15/2016	11:00 AM	26.17	26.195	26.15	26.19	77866
4/15/2016	11:01 AM	26.21	26.22	26.17	26.17	42584
4/15/2016	11:02 AM	26.22	26.22	26.21	26.21	11700
4/15/2016	11:03 AM	26.24	26.26	26.22	26.22	44283
4/15/2016	11:04 AM	26.2	26.2535	26.2	26.245	47620
4/15/2016	11:05 AM	26.21	26.22	26.2	26.2	28501
4/15/2016	11:06 AM	26.18	26.22	26.18	26.21	22175
4/15/2016	11:07 AM	26.17	26.1999	26.16	26.18	16426
4/15/2016	11:08 AM	26.17	26.18	26.16	26.17	10262
4/15/2016	11:09 AM	26.22	26.22	26.17	26.18	28487
4/15/2016	11:10 AM	26.22	26.24	26.2	26.22	48370
4/15/2016	11:11 AM	26.21	26.22	26.17	26.21	29340
4/15/2016	11:12 AM	26.2201	26.23	26.21	26.22	24550
4/15/2016	11:13 AM	26.27	26.27	26.23	26.23	135298
4/15/2016	11:14 AM	26.23	26.26	26.21	26.26	56452
4/15/2016	11:15 AM	26.26	26.26	26.23	26.23	23903
4/15/2016	11:16 AM	26.25	26.27	26.22	26.26	144809
4/15/2016	11:17 AM	26.2574	26.27	26.24	26.2525	30700
4/15/2016	11:18 AM	26.25	26.2601	26.25	26.26	20385
4/15/2016	11:19 AM	26.26	26.27	26.25	26.26	19700
4/15/2016	11:20 AM	26.28	26.29	26.26	26.26	77325
4/15/2016	11:21 AM	26.33	26.34	26.27	26.281	81501
4/15/2016	11:22 AM	26.36	26.36	26.33	26.34	49913
4/15/2016	11:23 AM	26.34	26.36	26.34	26.36	40215
4/15/2016	11:24 AM	26.331	26.35	26.33	26.35	26061
4/15/2016	11:25 AM	26.33	26.334	26.31	26.33	23538
4/15/2016	11:26 AM	26.36	26.37	26.32	26.32	120112
4/15/2016	11:27 AM	26.3711	26.38	26.35	26.36	29703
4/15/2016	11:28 AM	26.36	26.371	26.35	26.37	8690
4/15/2016	11:29 AM	26.31	26.36	26.31	26.36	62300
4/15/2016	11:30 AM	26.34	26.34	26.31	26.314	43868
4/15/2016	11:31 AM	26.33	26.34	26.31	26.34	24291
4/15/2016	11:32 AM	26.33	26.35	26.32	26.32	16734
4/15/2016	11:33 AM	26.32	26.33	26.32	26.33	9212
4/15/2016	11:34 AM	26.33	26.34	26.32	26.32	21656
4/15/2016	11:35 AM	26.31	26.34	26.31	26.33	30462
4/15/2016	11:36 AM	26.3	26.33	26.292	26.31	25633
4/15/2016	11:37 AM	26.3	26.31	26.29	26.3089	46754
4/15/2016	11:38 AM	26.33	26.33	26.3	26.3	22024
4/15/2016	11:39 AM	26.3172	26.3399	26.31	26.33	9244
4/15/2016	11:40 AM	26.3136	26.33	26.31	26.32	9838
4/15/2016	11:41 AM	26.33	26.33	26.3	26.3189	13453
4/15/2016	11:42 AM	26.26	26.32	26.24	26.32	108744
4/15/2016	11:43 AM	26.25	26.27	26.25	26.2612	15858
4/15/2016	11:44 AM	26.2601	26.27	26.25	26.25	18940
4/15/2016	11:45 AM	26.28	26.3	26.26	26.26	27218
4/15/2016	11:46 AM	26.28	26.29	26.27	26.27	7879
4/15/2016	11:47 AM	26.3	26.32	26.29	26.29	81078
4/15/2016	11:48 AM	26.33	26.33	26.3	26.3101	10567
4/15/2016	11:49 AM	26.28	26.33	26.27	26.32	21970
4/15/2016	11:50 AM	26.28	26.31	26.28	26.29	54381
4/15/2016	11:51 AM	26.29	26.29	26.27	26.2701	10700
4/15/2016	11:52 AM	26.28	26.29	26.27	26.29	8950
4/15/2016	11:53 AM	26.27	26.3	26.27	26.28	21800
4/15/2016	11:54 AM	26.27	26.29	26.26	26.28	11295
4/15/2016	11:55 AM	26.29	26.29	26.26	26.26	8309
4/15/2016	11:56 AM	26.28	26.3	26.28	26.29	14199
4/15/2016	11:57 AM	26.29	26.29	26.27	26.29	15003
4/15/2016	11:58 AM	26.32	26.3299	26.29	26.29	26803
4/15/2016	11:59 AM	26.3	26.325	26.3	26.32	21205
4/15/2016	12:00 PM	26.31	26.31	26.3	26.3008	4997
4/15/2016	12:01 PM	26.28	26.32	26.27	26.32	55031
4/15/2016	12:02 PM	26.24	26.28	26.23	26.28	18808
4/15/2016	12:03 PM	26.26	26.27	26.2401	26.25	12600
4/15/2016	12:04 PM	26.25	26.27	26.25	26.26	3100
4/15/2016	12:05 PM	26.26	26.26	26.25	26.25	7200
4/15/2016	12:06 PM	26.26	26.26	26.24	26.25	16154
4/15/2016	12:07 PM	26.25	26.26	26.25	26.26	2300
4/15/2016	12:08 PM	26.25	26.25	26.24	26.2499	8600
4/15/2016	12:09 PM	26.2599	26.27	26.2428	26.2428	5894
4/15/2016	12:10 PM	26.25	26.26	26.24	26.26	5400
4/15/2016	12:11 PM	26.2699	26.27	26.24	26.24	24762
4/15/2016	12:12 PM	26.27	26.2793	26.26	26.27	11400
4/15/2016	12:13 PM	26.26	26.27	26.26	26.27	2772
4/15/2016	12:14 PM	26.2826	26.29	26.2637	26.27	16450
4/15/2016	12:15 PM	26.25	26.28	26.25	26.28	30035
4/15/2016	12:16 PM	26.24	26.26	26.23	26.26	36911
4/15/2016	12:17 PM	26.23	26.259	26.23	26.2409	4881
4/15/2016	12:18 PM	26.26	26.26	26.24	26.24	4100
4/15/2016	12:19 PM	26.26	26.26	26.25	26.25	7900
4/15/2016	12:20 PM	26.26	26.26	26.26	26.26	6700
4/15/2016	12:21 PM	26.26	26.28	26.26	26.27	9942
4/15/2016	12:22 PM	26.27	26.27	26.26	26.26	9699
4/15/2016	12:23 PM	26.29	26.31	26.27	26.27	66905
4/15/2016	12:24 PM	26.28	26.2978	26.28	26.29	18763
4/15/2016	12:25 PM	26.2634	26.28	26.26	26.28	8636
4/15/2016	12:26 PM	26.24	26.26	26.23	26.26	67238
4/15/2016	12:27 PM	26.26	26.26	26.24	26.25	10698
4/15/2016	12:28 PM	26.25	26.26	26.24	26.2578	7033
4/15/2016	12:29 PM	26.2578	26.2699	26.25	26.25	21917
4/15/2016	12:30 PM	26.26	26.2658	26.25	26.26	4700
4/15/2016	12:31 PM	26.26	26.3	26.24	26.25	30115
4/15/2016	12:32 PM	26.26	26.261	26.2533	26.26	4317
4/15/2016	12:33 PM	26.24	26.2657	26.24	26.26	26392
4/15/2016	12:34 PM	26.24	26.25	26.24	26.24	20699
4/15/2016	12:35 PM	26.23	26.24	26.2238	26.23	4900
4/15/2016	12:36 PM	26.19	26.23	26.17	26.23	167129
4/15/2016	12:37 PM	26.22	26.23	26.2	26.2	28198
4/15/2016	12:38 PM	26.19	26.22	26.17	26.22	24208
4/15/2016	12:39 PM	26.19	26.21	26.18	26.18	13512
4/15/2016	12:40 PM	26.19	26.2	26.19	26.19	6900
4/15/2016	12:41 PM	26.19	26.2	26.18	26.2	18100
4/15/2016	12:42 PM	26.18	26.19	26.17	26.19	14815
4/15/2016	12:43 PM	26.18	26.19	26.17	26.17	13246
4/15/2016	12:44 PM	26.16	26.17	26.14	26.17	19742
4/15/2016	12:45 PM	26.17	26.1805	26.15	26.1557	48351
4/15/2016	12:46 PM	26.18	26.1899	26.17	26.18	16319
4/15/2016	12:47 PM	26.174	26.18	26.174	26.18	2800
4/15/2016	12:48 PM	26.18	26.2	26.17	26.17	27650
4/15/2016	12:49 PM	26.19	26.2	26.1725	26.18	15478
4/15/2016	12:50 PM	26.18	26.19	26.17	26.19	7855
4/15/2016	12:51 PM	26.16	26.17	26.15	26.17	10973
4/15/2016	12:52 PM	26.16	26.17	26.16	26.16	7962
4/15/2016	12:53 PM	26.18	26.22	26.17	26.17	48076
4/15/2016	12:54 PM	26.17	26.19	26.16	26.185	8500
4/15/2016	12:55 PM	26.17	26.18	26.15	26.17	13805
4/15/2016	12:56 PM	26.15	26.17	26.15	26.17	8800
4/15/2016	12:57 PM	26.16	26.16	26.13	26.144	22012
4/15/2016	12:58 PM	26.15	26.17	26.15	26.16	9699
4/15/2016	12:59 PM	26.15	26.15	26.13	26.14	3988
4/15/2016	1:00 PM	26.09	26.1401	26.09	26.14	51563
4/15/2016	1:01 PM	26.1	26.12	26.08	26.09	42374
4/15/2016	1:02 PM	26.03	26.106	26.02	26.1	67795
4/15/2016	1:03 PM	26.02	26.0361	26.01	26.0223	42990
4/15/2016	1:04 PM	26.034	26.04	25.9625	26.01	82801
4/15/2016	1:05 PM	26.0499	26.05	26	26.03	77961
4/15/2016	1:06 PM	26.0299	26.04	26.02	26.03	36423
4/15/2016	1:07 PM	26	26.03	25.98	26.03	82891
4/15/2016	1:08 PM	25.97	26.01	25.96	26.01	10414
4/15/2016	1:09 PM	25.9525	25.97	25.945	25.96	54944
4/15/2016	1:10 PM	25.95	25.9677	25.9499	25.96	22150
4/15/2016	1:11 PM	25.93	25.96	25.93	25.95	31160
4/15/2016	1:12 PM	25.96	25.97	25.93	25.93	16798
4/15/2016	1:13 PM	25.96	26.02	25.96	25.96	73690
4/15/2016	1:14 PM	25.9826	25.99	25.97	25.97	24293
4/15/2016	1:15 PM	26.032	26.04	25.99	25.99	23891
4/15/2016	1:16 PM	26	26.03	25.989	26.03	32330
4/15/2016	1:17 PM	26	26.01	25.98	26.0074	29307
4/15/2016	1:18 PM	26.02	26.02	26	26	52031
4/15/2016	1:19 PM	26.01	26.02	26	26.02	19520
4/15/2016	1:20 PM	25.97	26.01	25.97	26.0074	32694
4/15/2016	1:21 PM	26	26	25.94	25.97	68188
4/15/2016	1:22 PM	26.03	26.03	25.9936	26	27728
4/15/2016	1:23 PM	26.0275	26.03	26.02	26.03	20835
4/15/2016	1:24 PM	26.0263	26.035	26.0261	26.03	15729
4/15/2016	1:25 PM	26.03	26.04	26.02	26.03	21800
4/15/2016	1:26 PM	26.01	26.04	26.01	26.04	8429
4/15/2016	1:27 PM	26.01	26.02	25.96	26	57508
4/15/2016	1:28 PM	26	26.02	25.99	26.01	23405
4/15/2016	1:29 PM	25.99	26.0001	25.98	26	6694
4/15/2016	1:30 PM	25.99	26	25.93	25.99	118685
4/15/2016	1:31 PM	25.93	25.99	25.92	25.98	50987
4/15/2016	1:32 PM	25.92	25.93	25.9	25.93	57838
4/15/2016	1:33 PM	25.925	25.93	25.88	25.93	44641
4/15/2016	1:34 PM	25.96	26	25.929	25.929	90089
4/15/2016	1:35 PM	25.99	26	25.96	25.96	14387
4/15/2016	1:36 PM	25.99	26.01	25.98	25.9861	24148
4/15/2016	1:37 PM	25.94	26.01	25.93	26.01	28498
4/15/2016	1:38 PM	25.91	25.94	25.91	25.935	35109
4/15/2016	1:39 PM	25.85	25.92	25.8499	25.92	70149
4/15/2016	1:40 PM	25.85	25.87	25.85	25.8548	43482
4/15/2016	1:41 PM	25.85	25.85	25.83	25.84	20319
4/15/2016	1:42 PM	25.8574	25.86	25.83	25.85	33070
4/15/2016	1:43 PM	25.918	25.94	25.8515	25.8574	72709
4/15/2016	1:44 PM	25.95	25.9509	25.92	25.92	20250
4/15/2016	1:45 PM	25.9299	25.94	25.9299	25.94	6910
4/15/2016	1:46 PM	25.93	25.93	25.91	25.92	28104
4/15/2016	1:47 PM	25.92	25.94	25.92	25.93	13032
4/15/2016	1:48 PM	25.94	25.94	25.92	25.92	16682
4/15/2016	1:49 PM	25.92	25.94	25.92	25.94	3561
4/15/2016	1:50 PM	25.93	25.95	25.91	25.92	42503
4/15/2016	1:51 PM	25.95	25.95	25.93	25.94	7650
4/15/2016	1:52 PM	25.96	25.98	25.93	25.949	78451
4/15/2016	1:53 PM	25.9364	25.98	25.93	25.97	34890
4/15/2016	1:54 PM	25.915	25.95	25.91	25.94	15227
4/15/2016	1:55 PM	25.94	25.94	25.91	25.91	16365
4/15/2016	1:56 PM	25.95	25.95	25.94	25.94	18306
4/15/2016	1:57 PM	26.02	26.04	25.96	25.96	70188
4/15/2016	1:58 PM	26	26.0199	26	26.0199	9812
4/15/2016	1:59 PM	26.01	26.01	25.9899	25.99	30756
4/15/2016	2:00 PM	26.01	26.02	25.99	26.0089	22125
4/15/2016	2:01 PM	26.03	26.05	26.0086	26.01	103358
4/15/2016	2:02 PM	26.07	26.09	26.03	26.04	177655
4/15/2016	2:03 PM	26.18	26.189	26.08	26.08	129272
4/15/2016	2:04 PM	26.15	26.22	26.14	26.19	142796
4/15/2016	2:05 PM	26.16	26.169	26.1435	26.16	31302
4/15/2016	2:06 PM	26.16	26.17	26.15	26.16	22300
4/15/2016	2:07 PM	26.14	26.18	26.14	26.16	19068
4/15/2016	2:08 PM	26.14	26.15	26.13	26.14	10101
4/15/2016	2:09 PM	26.13	26.1499	26.13	26.14	6037
4/15/2016	2:10 PM	26.13	26.13	26.12	26.12	18128
4/15/2016	2:11 PM	26.12	26.1212	26.11	26.12	11804
4/15/2016	2:12 PM	26.14	26.15	26.12	26.13	14635
4/15/2016	2:13 PM	26.14	26.15	26.13	26.14	21455
4/15/2016	2:14 PM	26.1101	26.14	26.11	26.14	27205
4/15/2016	2:15 PM	26.06	26.12	26.02	26.12	120384
4/15/2016	2:16 PM	26.06	26.07	26.06	26.062	32700
4/15/2016	2:17 PM	26.07	26.07	26.04	26.05	23652
4/15/2016	2:18 PM	26.13	26.14	26.07	26.08	82547
4/15/2016	2:19 PM	26.12	26.149	26.11	26.12	18189
4/15/2016	2:20 PM	26.08	26.12	26.08	26.11	14700
4/15/2016	2:21 PM	26.1	26.11	26.08	26.09	10531
4/15/2016	2:22 PM	26.0807	26.1	26.0731	26.09	42155
4/15/2016	2:23 PM	26.13	26.13	26.08	26.09	6400
4/15/2016	2:24 PM	26.1599	26.16	26.12	26.14	18071
4/15/2016	2:25 PM	26.15	26.16	26.13	26.15	20700
4/15/2016	2:26 PM	26.15	26.15	26.14	26.1401	13110
4/15/2016	2:27 PM	26.17	26.2	26.1599	26.1599	45451
4/15/2016	2:28 PM	26.15	26.17	26.15	26.17	30305
4/15/2016	2:29 PM	26.14	26.1749	26.12	26.16	107760
4/15/2016	2:30 PM	26.18	26.18	26.13	26.1385	17473
4/15/2016	2:31 PM	26.1801	26.22	26.17	26.18	50686
4/15/2016	2:32 PM	26.1799	26.205	26.17	26.18	45259
4/15/2016	2:33 PM	26.1501	26.17	26.15	26.16	20277
4/15/2016	2:34 PM	26.19	26.19	26.16	26.16	3900
4/15/2016	2:35 PM	26.23	26.23	26.18	26.185	40807
4/15/2016	2:36 PM	26.22	26.2306	26.21	26.23	10400
4/15/2016	2:37 PM	26.17	26.21	26.17	26.21	42281
4/15/2016	2:38 PM	26.19	26.19	26.16	26.17	9990
4/15/2016	2:39 PM	26.229	26.229	26.2	26.2	14300
4/15/2016	2:40 PM	26.23	26.24	26.2201	26.225	19400
4/15/2016	2:41 PM	26.23	26.24	26.23	26.24	2500
4/15/2016	2:42 PM	26.22	26.23	26.22	26.23	3400
4/15/2016	2:43 PM	26.21	26.24	26.21	26.23	40701
4/15/2016	2:44 PM	26.23	26.23	26.22	26.22	9583
4/15/2016	2:45 PM	26.22	26.23	26.2113	26.23	9100
4/15/2016	2:46 PM	26.21	26.22	26.17	26.21	67328
4/15/2016	2:47 PM	26.23	26.24	26.21	26.22	16756
4/15/2016	2:48 PM	26.23	26.23	26.22	26.23	9367
4/15/2016	2:49 PM	26.24	26.24	26.2	26.23	48300
4/15/2016	2:50 PM	26.23	26.24	26.23	26.24	16179
4/15/2016	2:51 PM	26.23	26.23	26.2262	26.23	6900
4/15/2016	2:52 PM	26.23	26.23	26.23	26.23	2500
4/15/2016	2:53 PM	26.24	26.24	26.22	26.225	23735
4/15/2016	2:54 PM	26.249	26.25	26.24	26.24	8575
4/15/2016	2:55 PM	26.28	26.28	26.24	26.25	42968
4/15/2016	2:56 PM	26.27	26.28	26.2599	26.27	54608
4/15/2016	2:57 PM	26.256	26.31	26.25	26.27	97851
4/15/2016	2:58 PM	26.2337	26.265	26.23	26.26	43499
4/15/2016	2:59 PM	26.2599	26.26	26.24	26.24	17000
4/15/2016	3:00 PM	26.318	26.318	26.26	26.26	47389
4/15/2016	3:01 PM	26.29	26.3158	26.29	26.31	20075
4/15/2016	3:02 PM	26.29	26.3	26.28	26.29	18669
4/15/2016	3:03 PM	26.3	26.3	26.28	26.28	23014
4/15/2016	3:04 PM	26.29	26.2901	26.29	26.2901	2000
4/15/2016	3:05 PM	26.3123	26.3193	26.29	26.2928	17888
4/15/2016	3:06 PM	26.33	26.33	26.3064	26.3199	9275
4/15/2016	3:07 PM	26.311	26.32	26.31	26.32	20524
4/15/2016	3:08 PM	26.3	26.32	26.3	26.32	32521
4/15/2016	3:09 PM	26.29	26.31	26.28	26.3	27559
4/15/2016	3:10 PM	26.29	26.3	26.2892	26.2892	11024
4/15/2016	3:11 PM	26.28	26.29	26.28	26.29	3750
4/15/2016	3:12 PM	26.26	26.28	26.23	26.28	86028
4/15/2016	3:13 PM	26.3	26.31	26.26	26.26	35032
4/15/2016	3:14 PM	26.28	26.31	26.28	26.31	12600
4/15/2016	3:15 PM	26.2438	26.27	26.23	26.27	49961
4/15/2016	3:16 PM	26.24	26.27	26.23	26.25	20340
4/15/2016	3:17 PM	26.22	26.2305	26.22	26.2305	5845
4/15/2016	3:18 PM	26.23	26.23	26.22	26.22	7500
4/15/2016	3:19 PM	26.24	26.24	26.23	26.23	8095
4/15/2016	3:20 PM	26.23	26.23	26.225	26.23	6195
4/15/2016	3:21 PM	26.24	26.25	26.22	26.221	26861
4/15/2016	3:22 PM	26.24	26.25	26.24	26.24	8500
4/15/2016	3:23 PM	26.254	26.27	26.24	26.24	12883
4/15/2016	3:24 PM	26.3	26.3	26.25	26.25	70048
4/15/2016	3:25 PM	26.29	26.3	26.28	26.28	32310
4/15/2016	3:26 PM	26.3	26.31	26.3	26.3	13764
4/15/2016	3:27 PM	26.3	26.3	26.29	26.3	2550
4/15/2016	3:28 PM	26.3	26.3	26.29	26.3	10100
4/15/2016	3:29 PM	26.31	26.31	26.29	26.3	7812
4/15/2016	3:30 PM	26.32	26.32	26.29	26.305	40025
4/15/2016	3:31 PM	26.3038	26.32	26.28	26.32	64286
4/15/2016	3:32 PM	26.3	26.31	26.28	26.3	40052
4/15/2016	3:33 PM	26.31	26.32	26.295	26.295	29946
4/15/2016	3:34 PM	26.319	26.33	26.31	26.31	24309
4/15/2016	3:35 PM	26.3141	26.32	26.3	26.32	10433
4/15/2016	3:36 PM	26.31	26.32	26.31	26.31	11548
4/15/2016	3:37 PM	26.3	26.31	26.29	26.31	29032
4/15/2016	3:38 PM	26.29	26.29	26.28	26.29	26307
4/15/2016	3:39 PM	26.28	26.3	26.28	26.29	33251
4/15/2016	3:40 PM	26.29	26.29	26.275	26.28	22317
4/15/2016	3:41 PM	26.27	26.2835	26.26	26.28	29900
4/15/2016	3:42 PM	26.28	26.29	26.27	26.2709	15207
4/15/2016	3:43 PM	26.295	26.295	26.28	26.28	12714
4/15/2016	3:44 PM	26.29	26.2999	26.281	26.29	9858
4/15/2016	3:45 PM	26.28	26.3	26.28	26.29	19913
4/15/2016	3:46 PM	26.2938	26.2938	26.27	26.28	60032
4/15/2016	3:47 PM	26.29	26.29	26.28	26.29	27852
4/15/2016	3:48 PM	26.3	26.3	26.28	26.29	33969
4/15/2016	3:49 PM	26.26	26.29	26.22	26.29	86374
4/15/2016	3:50 PM	26.292	26.3	26.26	26.26	51761
4/15/2016	3:51 PM	26.3	26.31	26.29	26.29	27945
4/15/2016	3:52 PM	26.29	26.304	26.285	26.3	16666
4/15/2016	3:53 PM	26.31	26.31	26.285	26.3	43469
4/15/2016	3:54 PM	26.3008	26.31	26.29	26.305	25844
4/15/2016	3:55 PM	26.32	26.32	26.3	26.3	23603
4/15/2016	3:56 PM	26.36	26.36	26.305	26.32	110665
4/15/2016	3:57 PM	26.37	26.38	26.3599	26.36	46070
4/15/2016	3:58 PM	26.36	26.38	26.345	26.368	51069
4/15/2016	3:59 PM	26.35	26.37	26.34	26.36	94364
4/15/2016	4:00 PM	26.3	26.37	26.3	26.345	220952
4/18/2016	9:31 AM	26.05	26.081	26.02	26.03	138739
4/18/2016	9:32 AM	26.06	26.06	26.0099	26.04	63413
4/18/2016	9:33 AM	26.12	26.13	26.05	26.06	130335
4/18/2016	9:34 AM	26.1201	26.15	26.07	26.12	104617
4/18/2016	9:35 AM	26.1	26.1226	26.09	26.1226	55974
4/18/2016	9:36 AM	26.18	26.18	26.086	26.1	91199
4/18/2016	9:37 AM	26.1959	26.2	26.17	26.18	95910
4/18/2016	9:38 AM	26.24	26.27	26.19	26.19	119523
4/18/2016	9:39 AM	26.3	26.31	26.24	26.24	41446
4/18/2016	9:40 AM	26.36	26.365	26.3	26.31	128337
4/18/2016	9:41 AM	26.48	26.485	26.36	26.3659	168400
4/18/2016	9:42 AM	26.46	26.48	26.45	26.4705	49456
4/18/2016	9:43 AM	26.43	26.46	26.345	26.45	182414
4/18/2016	9:44 AM	26.39	26.42	26.39	26.42	38582
4/18/2016	9:45 AM	26.39	26.43	26.38	26.4	163682
4/18/2016	9:46 AM	26.429	26.43	26.37	26.394	76729
4/18/2016	9:47 AM	26.44	26.44	26.41	26.4278	20723
4/18/2016	9:48 AM	26.42	26.435	26.4	26.435	28841
4/18/2016	9:49 AM	26.488	26.51	26.4	26.41	177404
4/18/2016	9:50 AM	26.59	26.59	26.49	26.49	150751
4/18/2016	9:51 AM	26.56	26.59	26.56	26.59	42418
4/18/2016	9:52 AM	26.57	26.57	26.53	26.55	29573
4/18/2016	9:53 AM	26.56	26.58	26.5489	26.56	42364
4/18/2016	9:54 AM	26.64	26.65	26.56	26.56	73304
4/18/2016	9:55 AM	26.66	26.6601	26.6358	26.65	49187
4/18/2016	9:56 AM	26.66	26.67	26.65	26.6599	34630
4/18/2016	9:57 AM	26.6625	26.67	26.64	26.65	44861
4/18/2016	9:58 AM	26.62	26.66	26.62	26.66	25209
4/18/2016	9:59 AM	26.6266	26.63	26.61	26.62	36783
4/18/2016	10:00 AM	26.62	26.65	26.62	26.63	48075
4/18/2016	10:01 AM	26.67	26.67	26.63	26.63	22670
4/18/2016	10:02 AM	26.84	26.87	26.66	26.6618	286444
4/18/2016	10:03 AM	26.89	26.89	26.84	26.8499	59189
4/18/2016	10:04 AM	26.88	26.89	26.87	26.88	37577
4/18/2016	10:05 AM	26.88	26.89	26.86	26.88	45297
4/18/2016	10:06 AM	26.9798	26.98	26.89	26.89	96942
4/18/2016	10:07 AM	27.0242	27.04	26.98	26.99	162328
4/18/2016	10:08 AM	26.99	27.04	26.95	27.03	66533
4/18/2016	10:09 AM	26.994	26.994	26.96	26.99	16860
4/18/2016	10:10 AM	26.95	26.99	26.95	26.985	31811
4/18/2016	10:11 AM	26.9668	26.9668	26.94	26.96	31233
4/18/2016	10:12 AM	26.95	26.97	26.92	26.96	113995
4/18/2016	10:13 AM	26.9	26.95	26.89	26.95	99824
4/18/2016	10:14 AM	26.91	26.921	26.87	26.89	42049
4/18/2016	10:15 AM	26.97	26.98	26.88	26.91	21960
4/18/2016	10:16 AM	26.99	27.0301	26.97	26.98	99661
4/18/2016	10:17 AM	26.99	27	26.96	26.98	21570
4/18/2016	10:18 AM	26.96	27.01	26.94	26.99	30966
4/18/2016	10:19 AM	26.97	26.99	26.94	26.95	82111
4/18/2016	10:20 AM	26.95	26.9842	26.94	26.97	84803
4/18/2016	10:21 AM	27	27.0073	26.95	26.96	62459
4/18/2016	10:22 AM	27.01	27.0201	26.99	26.99	32006
4/18/2016	10:23 AM	27.02	27.05	27.02	27.02	84493
4/18/2016	10:24 AM	27.02	27.04	27.01	27.02	70071
4/18/2016	10:25 AM	27.03	27.05	27.01	27.02	165177
4/18/2016	10:26 AM	27.02	27.05	27.0172	27.0208	60998
4/18/2016	10:27 AM	27.1	27.11	27.011	27.02	79063
4/18/2016	10:28 AM	27.1072	27.13	27.1	27.11	130053
4/18/2016	10:29 AM	27.07	27.125	27.07	27.1065	63854
4/18/2016	10:30 AM	27.12	27.12	27.06	27.07	117964
4/18/2016	10:31 AM	27.1699	27.17	27.11	27.12	85217
4/18/2016	10:32 AM	27.25	27.26	27.16	27.1674	118003
4/18/2016	10:33 AM	27.28	27.3	27.2446	27.25	81333
4/18/2016	10:34 AM	27.28	27.3	27.26	27.29	137859
4/18/2016	10:35 AM	27.26	27.29	27.2599	27.28	34927
4/18/2016	10:36 AM	27.21	27.27	27.19	27.27	64705
4/18/2016	10:37 AM	27.19	27.24	27.19	27.21	64756
4/18/2016	10:38 AM	27.1642	27.19	27.16	27.18	65208
4/18/2016	10:39 AM	27.17	27.1735	27.15	27.1689	16488
4/18/2016	10:40 AM	27.16	27.19	27.16	27.17	47550
4/18/2016	10:41 AM	27.19	27.19	27.16	27.16	17232
4/18/2016	10:42 AM	27.22	27.2337	27.19	27.19	40795
4/18/2016	10:43 AM	27.25	27.26	27.22	27.22	35232
4/18/2016	10:44 AM	27.2	27.2487	27.19	27.24	49424
4/18/2016	10:45 AM	27.18	27.201	27.18	27.19	31666
4/18/2016	10:46 AM	27.18	27.21	27.165	27.18	60730
4/18/2016	10:47 AM	27.1228	27.18	27.11	27.18	85451
4/18/2016	10:48 AM	27.1	27.12	27.08	27.12	49660
4/18/2016	10:49 AM	27.09	27.12	27.09	27.11	11912
4/18/2016	10:50 AM	27.0341	27.09	27.03	27.09	67402
4/18/2016	10:51 AM	27.04	27.05	27.01	27.04	123272
4/18/2016	10:52 AM	27.03	27.05	27.03	27.0311	17929
4/18/2016	10:53 AM	27.04	27.04	27.02	27.0216	28187
4/18/2016	10:54 AM	27.109	27.11	27.04	27.04	69421
4/18/2016	10:55 AM	27.1892	27.22	27.1	27.1	144172
4/18/2016	10:56 AM	27.205	27.21	27.19	27.19	14241
4/18/2016	10:57 AM	27.19	27.23	27.19	27.19	29622
4/18/2016	10:58 AM	27.178	27.21	27.17	27.205	32447
4/18/2016	10:59 AM	27.125	27.1785	27.11	27.175	42434
4/18/2016	11:00 AM	27.1	27.14	27.1	27.13	38958
4/18/2016	11:01 AM	27.09	27.12	27.08	27.1	62276
4/18/2016	11:02 AM	27.11	27.11	27.08	27.09	64077
4/18/2016	11:03 AM	27.1	27.13	27.09	27.11	16131
4/18/2016	11:04 AM	27.1374	27.14	27.1	27.1	13260
4/18/2016	11:05 AM	27.14	27.14	27.11	27.13	6174
4/18/2016	11:06 AM	27.17	27.18	27.13	27.13	25712
4/18/2016	11:07 AM	27.19	27.2	27.1701	27.1738	7552
4/18/2016	11:08 AM	27.239	27.24	27.19	27.19	136021
4/18/2016	11:09 AM	27.2	27.25	27.2	27.24	58847
4/18/2016	11:10 AM	27.1898	27.2058	27.1898	27.2	9013
4/18/2016	11:11 AM	27.208	27.23	27.19	27.19	14992
4/18/2016	11:12 AM	27.25	27.26	27.2135	27.2135	62072
4/18/2016	11:13 AM	27.26	27.262	27.25	27.26	24192
4/18/2016	11:14 AM	27.32	27.33	27.25	27.2618	125977
4/18/2016	11:15 AM	27.335	27.35	27.32	27.32	39858
4/18/2016	11:16 AM	27.39	27.39	27.33	27.34	38262
4/18/2016	11:17 AM	27.43	27.445	27.38	27.39	227523
4/18/2016	11:18 AM	27.42	27.44	27.42	27.43	48320
4/18/2016	11:19 AM	27.4201	27.44	27.41	27.42	46051
4/18/2016	11:20 AM	27.41	27.4313	27.4	27.43	31822
4/18/2016	11:21 AM	27.4435	27.45	27.42	27.42	31380
4/18/2016	11:22 AM	27.44	27.46	27.43	27.44	42030
4/18/2016	11:23 AM	27.43	27.45	27.42	27.45	36900
4/18/2016	11:24 AM	27.43	27.45	27.42	27.44	59765
4/18/2016	11:25 AM	27.4	27.43	27.4	27.42	33866
4/18/2016	11:26 AM	27.4089	27.42	27.39	27.41	93693
4/18/2016	11:27 AM	27.4	27.41	27.394	27.4	15746
4/18/2016	11:28 AM	27.39	27.41	27.39	27.4	21478
4/18/2016	11:29 AM	27.34	27.39	27.33	27.38	155616
4/18/2016	11:30 AM	27.36	27.366	27.32	27.3399	39429
4/18/2016	11:31 AM	27.42	27.44	27.37	27.37	142591
4/18/2016	11:32 AM	27.44	27.44	27.41	27.42	92119
4/18/2016	11:33 AM	27.44	27.46	27.43	27.45	118580
4/18/2016	11:34 AM	27.45	27.46	27.43	27.43	30556
4/18/2016	11:35 AM	27.43	27.45	27.42	27.45	12200
4/18/2016	11:36 AM	27.4	27.42	27.39	27.42	32941
4/18/2016	11:37 AM	27.3835	27.41	27.35	27.4072	101407
4/18/2016	11:38 AM	27.35	27.39	27.33	27.39	43134
4/18/2016	11:39 AM	27.35	27.37	27.3492	27.3492	16850
4/18/2016	11:40 AM	27.35	27.35	27.3301	27.3424	6445
4/18/2016	11:41 AM	27.41	27.4199	27.35	27.35	43466
4/18/2016	11:42 AM	27.43	27.44	27.41	27.41	9608
4/18/2016	11:43 AM	27.44	27.44	27.42	27.422	14669
4/18/2016	11:44 AM	27.43	27.45	27.429	27.4401	139278
4/18/2016	11:45 AM	27.42	27.43	27.41	27.43	19534
4/18/2016	11:46 AM	27.4287	27.45	27.42	27.43	22868
4/18/2016	11:47 AM	27.43	27.44	27.42	27.4293	10978
4/18/2016	11:48 AM	27.35	27.43	27.34	27.42	35191
4/18/2016	11:49 AM	27.34	27.35	27.32	27.35	41710
4/18/2016	11:50 AM	27.26	27.34	27.25	27.34	63192
4/18/2016	11:51 AM	27.27	27.27	27.2505	27.2661	22200
4/18/2016	11:52 AM	27.34	27.34	27.2799	27.2799	56531
4/18/2016	11:53 AM	27.3299	27.3299	27.31	27.32	20494
4/18/2016	11:54 AM	27.3201	27.3273	27.31	27.32	14065
4/18/2016	11:55 AM	27.35	27.4	27.3215	27.3215	44686
4/18/2016	11:56 AM	27.38	27.39	27.36	27.36	46824
4/18/2016	11:57 AM	27.34	27.37	27.34	27.37	5360
4/18/2016	11:58 AM	27.3787	27.3872	27.35	27.35	9169
4/18/2016	11:59 AM	27.37	27.37	27.36	27.37	4521
4/18/2016	12:00 PM	27.369	27.374	27.35	27.36	48958
4/18/2016	12:01 PM	27.43	27.43	27.35	27.36	52577
4/18/2016	12:02 PM	27.43	27.43	27.416	27.42	5237
4/18/2016	12:03 PM	27.44	27.44	27.42	27.43	15639
4/18/2016	12:04 PM	27.42	27.45	27.42	27.44	63526
4/18/2016	12:05 PM	27.43	27.44	27.43	27.43	5950
4/18/2016	12:06 PM	27.44	27.46	27.43	27.43	21866
4/18/2016	12:07 PM	27.46	27.48	27.4333	27.44	70053
4/18/2016	12:08 PM	27.49	27.49	27.46	27.46	51756
4/18/2016	12:09 PM	27.49	27.5	27.4801	27.4927	20550
4/18/2016	12:10 PM	27.475	27.49	27.471	27.49	24200
4/18/2016	12:11 PM	27.49	27.5	27.475	27.48	14897
4/18/2016	12:12 PM	27.4872	27.4913	27.4872	27.49	10873
4/18/2016	12:13 PM	27.4601	27.4838	27.4601	27.48	41545
4/18/2016	12:14 PM	27.47	27.49	27.47	27.48	14522
4/18/2016	12:15 PM	27.46	27.47	27.46	27.47	16092
4/18/2016	12:16 PM	27.48	27.49	27.4607	27.47	30993
4/18/2016	12:17 PM	27.4801	27.489	27.47	27.4787	15077
4/18/2016	12:18 PM	27.49	27.49	27.47	27.48	59894
4/18/2016	12:19 PM	27.52	27.52	27.48	27.48	90042
4/18/2016	12:20 PM	27.5	27.51	27.48	27.51	35791
4/18/2016	12:21 PM	27.57	27.57	27.49	27.5	72719
4/18/2016	12:22 PM	27.625	27.64	27.57	27.57	131228
4/18/2016	12:23 PM	27.65	27.66	27.63	27.63	54302
4/18/2016	12:24 PM	27.65	27.67	27.6473	27.65	81973
4/18/2016	12:25 PM	27.6389	27.65	27.6269	27.65	20592
4/18/2016	12:26 PM	27.64	27.65	27.63	27.64	4124
4/18/2016	12:27 PM	27.64	27.65	27.63	27.64	11998
4/18/2016	12:28 PM	27.64	27.64	27.63	27.63	5663
4/18/2016	12:29 PM	27.62	27.64	27.62	27.64	15677
4/18/2016	12:30 PM	27.62	27.63	27.61	27.62	31583
4/18/2016	12:31 PM	27.6327	27.65	27.62	27.62	10584
4/18/2016	12:32 PM	27.72	27.72	27.64	27.64	152833
4/18/2016	12:33 PM	27.671	27.72	27.65	27.71	102105
4/18/2016	12:34 PM	27.68	27.73	27.68	27.68	83166
4/18/2016	12:35 PM	27.65	27.69	27.64	27.68	41287
4/18/2016	12:36 PM	27.68	27.7	27.63	27.6501	121026
4/18/2016	12:37 PM	27.69	27.71	27.65	27.67	121795
4/18/2016	12:38 PM	27.7	27.72	27.68	27.69	30225
4/18/2016	12:39 PM	27.7201	27.74	27.7001	27.7001	37568
4/18/2016	12:40 PM	27.71	27.74	27.71	27.73	21401
4/18/2016	12:41 PM	27.68	27.72	27.68	27.72	43321
4/18/2016	12:42 PM	27.6874	27.7	27.6825	27.6825	15685
4/18/2016	12:43 PM	27.7	27.7	27.68	27.69	27067
4/18/2016	12:44 PM	27.69	27.71	27.68	27.6972	26037
4/18/2016	12:45 PM	27.69	27.69	27.66	27.69	25081
4/18/2016	12:46 PM	27.71	27.72	27.68	27.69	57716
4/18/2016	12:47 PM	27.73	27.74	27.71	27.72	20182
4/18/2016	12:48 PM	27.66	27.7203	27.66	27.72	53084
4/18/2016	12:49 PM	27.66	27.67	27.66	27.665	55241
4/18/2016	12:50 PM	27.68	27.685	27.6689	27.67	8000
4/18/2016	12:51 PM	27.68	27.68	27.67	27.68	2504
4/18/2016	12:52 PM	27.68	27.69	27.67	27.68	5487
4/18/2016	12:53 PM	27.68	27.68	27.66	27.6774	3700
4/18/2016	12:54 PM	27.65	27.67	27.65	27.67	29027
4/18/2016	12:55 PM	27.61	27.64	27.6	27.64	36366
4/18/2016	12:56 PM	27.6237	27.64	27.57	27.619	119995
4/18/2016	12:57 PM	27.64	27.6801	27.62	27.62	33221
4/18/2016	12:58 PM	27.65	27.68	27.65	27.65	25470
4/18/2016	12:59 PM	27.61	27.6499	27.61	27.6499	26292
4/18/2016	1:00 PM	27.64	27.64	27.58	27.6135	43418
4/18/2016	1:01 PM	27.63	27.6599	27.63	27.63	22863
4/18/2016	1:02 PM	27.63	27.65	27.63	27.63	10118
4/18/2016	1:03 PM	27.58	27.65	27.57	27.64	28337
4/18/2016	1:04 PM	27.56	27.59	27.5501	27.59	47270
4/18/2016	1:05 PM	27.56	27.5699	27.53	27.56	46422
4/18/2016	1:06 PM	27.56	27.573	27.56	27.57	9899
4/18/2016	1:07 PM	27.57	27.57	27.55	27.55	4098
4/18/2016	1:08 PM	27.54	27.5799	27.54	27.56	57217
4/18/2016	1:09 PM	27.56	27.56	27.54	27.54	18694
4/18/2016	1:10 PM	27.5799	27.58	27.56	27.56	14701
4/18/2016	1:11 PM	27.57	27.5807	27.57	27.572	21556
4/18/2016	1:12 PM	27.55	27.57	27.55	27.57	16192
4/18/2016	1:13 PM	27.56	27.57	27.54	27.56	26743
4/18/2016	1:14 PM	27.59	27.59	27.56	27.561	28303
4/18/2016	1:15 PM	27.58	27.6	27.5701	27.59	28361
4/18/2016	1:16 PM	27.59	27.59	27.568	27.58	9700
4/18/2016	1:17 PM	27.58	27.5927	27.58	27.59	8200
4/18/2016	1:18 PM	27.59	27.6	27.58	27.58	6598
4/18/2016	1:19 PM	27.63	27.66	27.59	27.59	71958
4/18/2016	1:20 PM	27.57	27.62	27.56	27.62	46892
4/18/2016	1:21 PM	27.5601	27.58	27.56	27.57	12667
4/18/2016	1:22 PM	27.5726	27.5793	27.55	27.56	18213
4/18/2016	1:23 PM	27.57	27.58	27.56	27.58	15998
4/18/2016	1:24 PM	27.58	27.58	27.57	27.58	5300
4/18/2016	1:25 PM	27.66	27.68	27.5889	27.59	58820
4/18/2016	1:26 PM	27.65	27.66	27.64	27.66	16647
4/18/2016	1:27 PM	27.65	27.6501	27.64	27.6501	12920
4/18/2016	1:28 PM	27.65	27.66	27.65	27.66	3581
4/18/2016	1:29 PM	27.6501	27.68	27.65	27.66	22874
4/18/2016	1:30 PM	27.6564	27.66	27.64	27.65	13554
4/18/2016	1:31 PM	27.65	27.68	27.65	27.65	22250
4/18/2016	1:32 PM	27.6399	27.65	27.631	27.65	9857
4/18/2016	1:33 PM	27.64	27.64	27.63	27.63	16783
4/18/2016	1:34 PM	27.652	27.66	27.63	27.64	10764
4/18/2016	1:35 PM	27.64	27.66	27.64	27.65	14052
4/18/2016	1:36 PM	27.65	27.66	27.63	27.64	12194
4/18/2016	1:37 PM	27.645	27.645	27.62	27.64	24800
4/18/2016	1:38 PM	27.65	27.66	27.65	27.65	13337
4/18/2016	1:39 PM	27.6411	27.66	27.64	27.66	13804
4/18/2016	1:40 PM	27.6501	27.66	27.65	27.65	8652
4/18/2016	1:41 PM	27.71	27.71	27.66	27.66	76413
4/18/2016	1:42 PM	27.74	27.75	27.7	27.705	69052
4/18/2016	1:43 PM	27.75	27.75	27.73	27.73	5350
4/18/2016	1:44 PM	27.7499	27.75	27.74	27.75	3304
4/18/2016	1:45 PM	27.75	27.75	27.745	27.75	5929
4/18/2016	1:46 PM	27.78	27.78	27.75	27.75	33272
4/18/2016	1:47 PM	27.7938	27.8	27.75	27.78	44047
4/18/2016	1:48 PM	27.79	27.8	27.78	27.8	44331
4/18/2016	1:49 PM	27.77	27.79	27.77	27.79	25985
4/18/2016	1:50 PM	27.72	27.77	27.72	27.77	60888
4/18/2016	1:51 PM	27.76	27.77	27.71	27.7201	70009
4/18/2016	1:52 PM	27.7301	27.751	27.73	27.751	18850
4/18/2016	1:53 PM	27.73	27.74	27.72	27.73	18537
4/18/2016	1:54 PM	27.73	27.73	27.71	27.73	16920
4/18/2016	1:55 PM	27.75	27.75	27.73	27.73	11055
4/18/2016	1:56 PM	27.75	27.7535	27.74	27.75	11559
4/18/2016	1:57 PM	27.75	27.76	27.7445	27.7501	9392
4/18/2016	1:58 PM	27.75	27.76	27.75	27.76	12305
4/18/2016	1:59 PM	27.7636	27.78	27.76	27.76	17900
4/18/2016	2:00 PM	27.8099	27.82	27.77	27.77	50774
4/18/2016	2:01 PM	27.77	27.81	27.77	27.8	46202
4/18/2016	2:02 PM	27.7	27.7701	27.7	27.77	66652
4/18/2016	2:03 PM	27.6668	27.74	27.66	27.702	44453
4/18/2016	2:04 PM	27.64	27.67	27.63	27.6699	23439
4/18/2016	2:05 PM	27.65	27.66	27.63	27.64	57694
4/18/2016	2:06 PM	27.66	27.6735	27.64	27.65	35243
4/18/2016	2:07 PM	27.72	27.73	27.66	27.66	36715
4/18/2016	2:08 PM	27.71	27.73	27.7	27.72	10990
4/18/2016	2:09 PM	27.7	27.71	27.69	27.71	12868
4/18/2016	2:10 PM	27.71	27.73	27.7	27.7	11737
4/18/2016	2:11 PM	27.7	27.72	27.7	27.71	17869
4/18/2016	2:12 PM	27.72	27.72	27.7099	27.7099	4521
4/18/2016	2:13 PM	27.79	27.8	27.7213	27.7213	89716
4/18/2016	2:14 PM	27.77	27.7938	27.77	27.79	66769
4/18/2016	2:15 PM	27.78	27.78	27.73	27.76	54851
4/18/2016	2:16 PM	27.794	27.794	27.7701	27.78	2349
4/18/2016	2:17 PM	27.8	27.8	27.79	27.79	21085
4/18/2016	2:18 PM	27.8	27.8	27.78	27.7901	19004
4/18/2016	2:19 PM	27.79	27.8	27.79	27.8	11107
4/18/2016	2:20 PM	27.8	27.8	27.78	27.7901	17672
4/18/2016	2:21 PM	27.81	27.81	27.79	27.8	29858
4/18/2016	2:22 PM	27.81	27.83	27.8	27.81	64387
4/18/2016	2:23 PM	27.79	27.82	27.79	27.81	24489
4/18/2016	2:24 PM	27.8	27.81	27.8	27.8	20030
4/18/2016	2:25 PM	27.78	27.81	27.78	27.8	16499
4/18/2016	2:26 PM	27.8558	27.87	27.77	27.78	124428
4/18/2016	2:27 PM	27.83	27.85	27.82	27.85	62210
4/18/2016	2:28 PM	27.81	27.86	27.8	27.83	110727
4/18/2016	2:29 PM	27.81	27.81	27.79	27.81	14680
4/18/2016	2:30 PM	27.81	27.85	27.81	27.81	62460
4/18/2016	2:31 PM	27.815	27.83	27.8	27.8099	19713
4/18/2016	2:32 PM	27.8101	27.82	27.8016	27.81	7877
4/18/2016	2:33 PM	27.875	27.875	27.82	27.82	58686
4/18/2016	2:34 PM	27.86	27.87	27.85	27.87	58332
4/18/2016	2:35 PM	27.87	27.88	27.86	27.86	7313
4/18/2016	2:36 PM	27.892	27.9	27.8699	27.87	126250
4/18/2016	2:37 PM	27.89	27.915	27.8839	27.89	74512
4/18/2016	2:38 PM	27.92	27.94	27.889	27.889	125270
4/18/2016	2:39 PM	27.9065	27.93	27.9	27.919	26089
4/18/2016	2:40 PM	27.915	27.92	27.89	27.9038	20363
4/18/2016	2:41 PM	27.95	27.97	27.92	27.92	87780
4/18/2016	2:42 PM	27.95	27.97	27.94	27.95	43110
4/18/2016	2:43 PM	27.9599	27.97	27.95	27.951	33980
4/18/2016	2:44 PM	27.98	27.98	27.96	27.96	17602
4/18/2016	2:45 PM	27.9869	27.99	27.97	27.9701	19895
4/18/2016	2:46 PM	27.97	27.99	27.97	27.988	9593
4/18/2016	2:47 PM	27.95	27.97	27.95	27.97	9262
4/18/2016	2:48 PM	27.985	27.99	27.96	27.96	32134
4/18/2016	2:49 PM	28	28	27.98	27.9807	58001
4/18/2016	2:50 PM	28.02	28.04	28	28	181842
4/18/2016	2:51 PM	28.03	28.045	28.02	28.0296	37726
4/18/2016	2:52 PM	28.0324	28.05	28.02	28.03	18610
4/18/2016	2:53 PM	28.0201	28.05	28.0135	28.03	70875
4/18/2016	2:54 PM	28.02	28.0273	28.02	28.0273	27632
4/18/2016	2:55 PM	28.035	28.04	28.02	28.022	44644
4/18/2016	2:56 PM	28.04	28.05	28.03	28.03	23984
4/18/2016	2:57 PM	28.001	28.0401	28	28.04	72760
4/18/2016	2:58 PM	28.013	28.02	27.99	28	57392
4/18/2016	2:59 PM	28.02	28.03	28.01	28.01	49511
4/18/2016	3:00 PM	28.05	28.08	28.02	28.02	161294
4/18/2016	3:01 PM	28.04	28.05	28.03	28.05	27698
4/18/2016	3:02 PM	28.0306	28.04	28.0299	28.03	34240
4/18/2016	3:03 PM	28.04	28.04	28.01	28.03	40436
4/18/2016	3:04 PM	28	28.04	28	28.04	54515
4/18/2016	3:05 PM	27.9601	28	27.95	28	175062
4/18/2016	3:06 PM	27.96	27.97	27.95	27.96	51922
4/18/2016	3:07 PM	27.95	27.965	27.9436	27.965	23090
4/18/2016	3:08 PM	27.9	27.9439	27.88	27.94	136323
4/18/2016	3:09 PM	27.89	27.9	27.881	27.894	58395
4/18/2016	3:10 PM	27.895	27.905	27.881	27.89	45017
4/18/2016	3:11 PM	27.8895	27.895	27.8799	27.89	22819
4/18/2016	3:12 PM	27.8601	27.89	27.85	27.88	45063
4/18/2016	3:13 PM	27.8773	27.88	27.81	27.86	96552
4/18/2016	3:14 PM	27.88	27.89	27.87	27.87	33502
4/18/2016	3:15 PM	27.88	27.91	27.87	27.89	28259
4/18/2016	3:16 PM	27.9299	27.9299	27.89	27.89	26967
4/18/2016	3:17 PM	27.98	27.99	27.93	27.93	161829
4/18/2016	3:18 PM	27.98	28.01	27.96	27.97	55631
4/18/2016	3:19 PM	27.9899	28	27.98	27.99	16390
4/18/2016	3:20 PM	27.975	27.9899	27.97	27.98	18500
4/18/2016	3:21 PM	27.98	27.99	27.9751	27.99	6768
4/18/2016	3:22 PM	27.95	27.97	27.93	27.97	80334
4/18/2016	3:23 PM	27.95	27.95	27.915	27.94	26026
4/18/2016	3:24 PM	27.92	27.94	27.91	27.94	14384
4/18/2016	3:25 PM	27.88	27.92	27.87	27.92	79784
4/18/2016	3:26 PM	27.86	27.88	27.84	27.87	16894
4/18/2016	3:27 PM	27.94	27.95	27.86	27.86	43555
4/18/2016	3:28 PM	27.9801	28	27.9401	27.9401	29707
4/18/2016	3:29 PM	27.9799	27.985	27.969	27.98	20272
4/18/2016	3:30 PM	27.9599	27.9738	27.95	27.9738	8415
4/18/2016	3:31 PM	27.92	27.95	27.92	27.95	34231
4/18/2016	3:32 PM	27.95	27.95	27.92	27.92	42105
4/18/2016	3:33 PM	27.94	27.96	27.93	27.95	25058
4/18/2016	3:34 PM	27.96	27.97	27.94	27.945	24503
4/18/2016	3:35 PM	27.96	27.98	27.95	27.97	28179
4/18/2016	3:36 PM	27.96	27.99	27.9565	27.96	34950
4/18/2016	3:37 PM	27.98	28.005	27.96	27.97	45764
4/18/2016	3:38 PM	28	28.02	27.97	27.98	66831
4/18/2016	3:39 PM	28.02	28.05	28.0066	28.0066	60596
4/18/2016	3:40 PM	28.01	28.025	28	28.0199	26654
4/18/2016	3:41 PM	28.01	28.0222	28	28.02	32149
4/18/2016	3:42 PM	28.065	28.07	28.005	28.01	53291
4/18/2016	3:43 PM	28.09	28.09	28.045	28.06	67827
4/18/2016	3:44 PM	28.0562	28.1	28.03	28.1	41633
4/18/2016	3:45 PM	28.0661	28.1	28.045	28.0537	66377
4/18/2016	3:46 PM	28.03	28.06	28.01	28.06	69903
4/18/2016	3:47 PM	28.045	28.05	28.02	28.0293	28894
4/18/2016	3:48 PM	28.08	28.095	28.03	28.04	51970
4/18/2016	3:49 PM	28.0434	28.09	28.04	28.08	128449
4/18/2016	3:50 PM	27.9801	28.07	27.97	28.05	160540
4/18/2016	3:51 PM	28.02	28.02	27.98	27.99	62174
4/18/2016	3:52 PM	27.99	28.03	27.99	28.0101	36799
4/18/2016	3:53 PM	27.97	27.9901	27.95	27.99	75674
4/18/2016	3:54 PM	27.98	27.98	27.95	27.96	53947
4/18/2016	3:55 PM	27.96	27.99	27.96	27.97	41637
4/18/2016	3:56 PM	27.9487	27.97	27.94	27.97	127863
4/18/2016	3:57 PM	27.94	27.965	27.94	27.94	78276
4/18/2016	3:58 PM	27.93	27.9442	27.93	27.94	36862
4/18/2016	3:59 PM	28.02	28.04	27.98	27.9934	112693
4/18/2016	4:00 PM	27.99	28.1	27.99	28.02	434700
4/19/2016	9:31 AM	28.0999	28.15	28.03	28.11	177768
4/19/2016	9:32 AM	28.12	28.15	28.08	28.09	179443
4/19/2016	9:33 AM	28.16	28.18	28.11	28.1101	110249
4/19/2016	9:34 AM	28.18	28.18	28.15	28.1699	62230
4/19/2016	9:35 AM	28.182	28.2	28.16	28.1762	77380
4/19/2016	9:36 AM	28.25	28.26	28.16	28.19	112929
4/19/2016	9:37 AM	28.21	28.26	28.12	28.25	263314
4/19/2016	9:38 AM	28.2	28.23	28.19	28.21	194901
4/19/2016	9:39 AM	28.27	28.27	28.21	28.22	114577
4/19/2016	9:40 AM	28.24	28.31	28.22	28.2662	130070
4/19/2016	9:41 AM	28.13	28.24	28.13	28.23	109898
4/19/2016	9:42 AM	28.1	28.15	28.08	28.13	124527
4/19/2016	9:43 AM	28.13	28.19	28.0999	28.1	45901
4/19/2016	9:44 AM	28.17	28.1859	28.13	28.13	48958
4/19/2016	9:45 AM	28.2	28.21	28.1562	28.18	84655
4/19/2016	9:46 AM	28.19	28.21	28.17	28.19	112892
4/19/2016	9:47 AM	28.2402	28.25	28.19	28.19	124086
4/19/2016	9:48 AM	28.32	28.34	28.25	28.25	192533
4/19/2016	9:49 AM	28.3273	28.34	28.29	28.33	65569
4/19/2016	9:50 AM	28.34	28.35	28.31	28.33	55921
4/19/2016	9:51 AM	28.35	28.37	28.31	28.3411	69793
4/19/2016	9:52 AM	28.31	28.365	28.3	28.3499	49490
4/19/2016	9:53 AM	28.26	28.33	28.25	28.32	127965
4/19/2016	9:54 AM	28.29	28.29	28.26	28.265	35009
4/19/2016	9:55 AM	28.32	28.34	28.2801	28.29	59204
4/19/2016	9:56 AM	28.335	28.37	28.32	28.32	111022
4/19/2016	9:57 AM	28.38	28.38	28.31	28.34	107822
4/19/2016	9:58 AM	28.43	28.4362	28.37	28.38	147984
4/19/2016	9:59 AM	28.41	28.43	28.4	28.43	52005
4/19/2016	10:00 AM	28.44	28.4438	28.408	28.408	113053
4/19/2016	10:01 AM	28.43	28.48	28.43	28.45	55237
4/19/2016	10:02 AM	28.45	28.45	28.42	28.43	27581
4/19/2016	10:03 AM	28.43	28.45	28.43	28.45	18274
4/19/2016	10:04 AM	28.41	28.44	28.41	28.44	71222
4/19/2016	10:05 AM	28.3399	28.43	28.3389	28.42	79604
4/19/2016	10:06 AM	28.3699	28.37	28.33	28.34	47459
4/19/2016	10:07 AM	28.42	28.4266	28.36	28.36	105183
4/19/2016	10:08 AM	28.455	28.46	28.42	28.42	61906
4/19/2016	10:09 AM	28.418	28.46	28.41	28.46	62632
4/19/2016	10:10 AM	28.35	28.41	28.35	28.41	83094
4/19/2016	10:11 AM	28.37	28.38	28.35	28.36	43049
4/19/2016	10:12 AM	28.38	28.39	28.35	28.37	67741
4/19/2016	10:13 AM	28.43	28.44	28.36	28.37	88531
4/19/2016	10:14 AM	28.45	28.46	28.43	28.43	42639
4/19/2016	10:15 AM	28.49	28.5	28.4431	28.45	131161
4/19/2016	10:16 AM	28.5101	28.56	28.496	28.5	127157
4/19/2016	10:17 AM	28.5	28.52	28.43	28.51	117459
4/19/2016	10:18 AM	28.44	28.505	28.44	28.49	51515
4/19/2016	10:19 AM	28.49	28.5003	28.445	28.45	51270
4/19/2016	10:20 AM	28.49	28.509	28.47	28.49	24368
4/19/2016	10:21 AM	28.5066	28.51	28.48	28.5	29115
4/19/2016	10:22 AM	28.42	28.51	28.42	28.5011	76405
4/19/2016	10:23 AM	28.3934	28.41	28.39	28.41	53598
4/19/2016	10:24 AM	28.355	28.43	28.35	28.39	94558
4/19/2016	10:25 AM	28.32	28.356	28.32	28.35	67877
4/19/2016	10:26 AM	28.348	28.36	28.29	28.324	96298
4/19/2016	10:27 AM	28.36	28.42	28.34	28.34	128753
4/19/2016	10:28 AM	28.32	28.36	28.32	28.36	22959
4/19/2016	10:29 AM	28.34	28.349	28.31	28.32	20459
4/19/2016	10:30 AM	28.31	28.3401	28.3	28.3401	48382
4/19/2016	10:31 AM	28.3566	28.41	28.31	28.31	104580
4/19/2016	10:32 AM	28.38	28.4	28.34	28.35	50879
4/19/2016	10:33 AM	28.38	28.39	28.33	28.38	81728
4/19/2016	10:34 AM	28.35	28.44	28.35	28.39	184640
4/19/2016	10:35 AM	28.42	28.42	28.34	28.34	61249
4/19/2016	10:36 AM	28.36	28.41	28.34	28.41	113318
4/19/2016	10:37 AM	28.256	28.36	28.25	28.35	162464
4/19/2016	10:38 AM	28.26	28.28	28.25	28.26	33531
4/19/2016	10:39 AM	28.23	28.27	28.23	28.26	33244
4/19/2016	10:40 AM	28.26	28.26	28.23	28.24	37855
4/19/2016	10:41 AM	28.23	28.26	28.23	28.2508	33320
4/19/2016	10:42 AM	28.18	28.2401	28.16	28.24	113736
4/19/2016	10:43 AM	28.2493	28.25	28.18	28.19	67451
4/19/2016	10:44 AM	28.24	28.25	28.23	28.25	31862
4/19/2016	10:45 AM	28.18	28.25	28.17	28.24	46030
4/19/2016	10:46 AM	28.17	28.18	28.1526	28.17	25107
4/19/2016	10:47 AM	28.15	28.17	28.13	28.17	49823
4/19/2016	10:48 AM	28.11	28.167	28.09	28.1501	68587
4/19/2016	10:49 AM	28.1	28.15	28.09	28.12	101850
4/19/2016	10:50 AM	28.11	28.14	28.0501	28.1	90514
4/19/2016	10:51 AM	28.12	28.14	28.1	28.1	95586
4/19/2016	10:52 AM	28.09	28.115	28.07	28.11	48605
4/19/2016	10:53 AM	28.18	28.18	28.086	28.09	177581
4/19/2016	10:54 AM	28.229	28.25	28.1811	28.1811	87483
4/19/2016	10:55 AM	28.31	28.31	28.21	28.22	121880
4/19/2016	10:56 AM	28.23	28.3099	28.23	28.3093	85643
4/19/2016	10:57 AM	28.25	28.25	28.23	28.23	42397
4/19/2016	10:58 AM	28.27	28.27	28.2262	28.24	33398
4/19/2016	10:59 AM	28.32	28.35	28.26	28.26	42856
4/19/2016	11:00 AM	28.32	28.36	28.32	28.32	39338
4/19/2016	11:01 AM	28.34	28.35	28.3169	28.32	15815
4/19/2016	11:02 AM	28.24	28.34	28.24	28.34	106795
4/19/2016	11:03 AM	28.2436	28.2699	28.23	28.23	36870
4/19/2016	11:04 AM	28.32	28.3399	28.25	28.25	88141
4/19/2016	11:05 AM	28.35	28.38	28.33	28.33	72840
4/19/2016	11:06 AM	28.36	28.36	28.33	28.34	39830
4/19/2016	11:07 AM	28.33	28.355	28.32	28.35	72356
4/19/2016	11:08 AM	28.32	28.34	28.31	28.33	30280
4/19/2016	11:09 AM	28.31	28.32	28.29	28.3101	63990
4/19/2016	11:10 AM	28.32	28.34	28.31	28.31	24668
4/19/2016	11:11 AM	28.3	28.3362	28.29	28.32	19987
4/19/2016	11:12 AM	28.26	28.31	28.23	28.31	87893
4/19/2016	11:13 AM	28.21	28.29	28.2	28.2699	49069
4/19/2016	11:14 AM	28.18	28.22	28.1617	28.21	53549
4/19/2016	11:15 AM	28.23	28.24	28.1801	28.19	49447
4/19/2016	11:16 AM	28.23	28.25	28.215	28.23	29412
4/19/2016	11:17 AM	28.175	28.23	28.17	28.225	72916
4/19/2016	11:18 AM	28.14	28.18	28.14	28.175	27816
4/19/2016	11:19 AM	28.14	28.145	28.08	28.14	90016
4/19/2016	11:20 AM	28.14	28.15	28.13	28.13	9615
4/19/2016	11:21 AM	28.1399	28.17	28.13	28.136	65620
4/19/2016	11:22 AM	28.16	28.16	28.131	28.1364	19149
4/19/2016	11:23 AM	28.13	28.2	28.13	28.16	93351
4/19/2016	11:24 AM	28.13	28.14	28.12	28.14	18222
4/19/2016	11:25 AM	28.07	28.13	28.07	28.13	51502
4/19/2016	11:26 AM	28.08	28.09	28.06	28.07	18934
4/19/2016	11:27 AM	28.04	28.085	28	28.08	134955
4/19/2016	11:28 AM	28.08	28.08	28.05	28.05	33491
4/19/2016	11:29 AM	28.08	28.1	28.05	28.071	39000
4/19/2016	11:30 AM	28.09	28.1	28.074	28.08	9800
4/19/2016	11:31 AM	28.16	28.19	28.09	28.09	150957
4/19/2016	11:32 AM	28.19	28.19	28.1554	28.17	73182
4/19/2016	11:33 AM	28.08	28.2	28.08	28.19	99480
4/19/2016	11:34 AM	28.14	28.15	28.03	28.1	148833
4/19/2016	11:35 AM	28.17	28.18	28.13	28.149	28768
4/19/2016	11:36 AM	28.16	28.17	28.14	28.17	13522
4/19/2016	11:37 AM	28.24	28.24	28.16	28.16	82433
4/19/2016	11:38 AM	28.255	28.26	28.212	28.23	161544
4/19/2016	11:39 AM	28.235	28.27	28.22	28.26	46647
4/19/2016	11:40 AM	28.2299	28.24	28.21	28.23	12541
4/19/2016	11:41 AM	28.22	28.229	28.21	28.229	18000
4/19/2016	11:42 AM	28.14	28.22	28.13	28.22	92669
4/19/2016	11:43 AM	28.1301	28.16	28.1301	28.15	25644
4/19/2016	11:44 AM	28.0801	28.14	28.07	28.13	82426
4/19/2016	11:45 AM	28.0999	28.15	28.08	28.08	104989
4/19/2016	11:46 AM	28.14	28.15	28.05	28.08	91867
4/19/2016	11:47 AM	28.1	28.14	28.09	28.1301	13099
4/19/2016	11:48 AM	28.06	28.1	28.06	28.0909	24383
4/19/2016	11:49 AM	28.02	28.07	28.02	28.07	40043
4/19/2016	11:50 AM	28.08	28.08	28.01	28.01	63315
4/19/2016	11:51 AM	27.94	28.08	27.93	28.08	89420
4/19/2016	11:52 AM	27.86	27.95	27.86	27.94	175126
4/19/2016	11:53 AM	27.8	27.88	27.8	27.8531	82646
4/19/2016	11:54 AM	27.72	27.8	27.71	27.8	135360
4/19/2016	11:55 AM	27.7325	27.74	27.71	27.71	47928
4/19/2016	11:56 AM	27.64	27.74	27.63	27.7289	168863
4/19/2016	11:57 AM	27.6	27.65	27.595	27.64	60469
4/19/2016	11:58 AM	27.67	27.67	27.57	27.6	104145
4/19/2016	11:59 AM	27.72	27.73	27.6573	27.67	84732
4/19/2016	12:00 PM	27.6	27.72	27.57	27.72	139212
4/19/2016	12:01 PM	27.64	27.64	27.57	27.6	57474
4/19/2016	12:02 PM	27.59	27.71	27.58	27.64	179308
4/19/2016	12:03 PM	27.55	27.63	27.54	27.5889	79658
4/19/2016	12:04 PM	27.6285	27.63	27.54	27.5449	45640
4/19/2016	12:05 PM	27.56	27.63	27.56	27.63	45513
4/19/2016	12:06 PM	27.56	27.6	27.54	27.56	96262
4/19/2016	12:07 PM	27.52	27.55	27.48	27.55	208894
4/19/2016	12:08 PM	27.5	27.5301	27.47	27.53	59029
4/19/2016	12:09 PM	27.5	27.51	27.47	27.4999	37517
4/19/2016	12:10 PM	27.44	27.49	27.44	27.49	55171
4/19/2016	12:11 PM	27.4	27.4599	27.4	27.45	83986
4/19/2016	12:12 PM	27.39	27.41	27.37	27.4	47603
4/19/2016	12:13 PM	27.4799	27.53	27.4	27.4	126456
4/19/2016	12:14 PM	27.43	27.48	27.4	27.48	75766
4/19/2016	12:15 PM	27.375	27.43	27.37	27.43	56509
4/19/2016	12:16 PM	27.37	27.38	27.36	27.37	34733
4/19/2016	12:17 PM	27.38	27.38	27.34	27.37	38038
4/19/2016	12:18 PM	27.35	27.39	27.34	27.38	46562
4/19/2016	12:19 PM	27.35	27.36	27.33	27.3599	84721
4/19/2016	12:20 PM	27.24	27.35	27.24	27.35	107829
4/19/2016	12:21 PM	27.26	27.27	27.19	27.24	169689
4/19/2016	12:22 PM	27.2599	27.29	27.2561	27.2561	50734
4/19/2016	12:23 PM	27.1905	27.27	27.1801	27.25	84420
4/19/2016	12:24 PM	27.29	27.3	27.2	27.21	103147
4/19/2016	12:25 PM	27.21	27.29	27.2	27.276	46706
4/19/2016	12:26 PM	27.21	27.22	27.18	27.21	65960
4/19/2016	12:27 PM	27.29	27.31	27.21	27.21	81872
4/19/2016	12:28 PM	27.37	27.39	27.2804	27.29	175444
4/19/2016	12:29 PM	27.4799	27.49	27.37	27.38	203184
4/19/2016	12:30 PM	27.5	27.54	27.47	27.4799	110321
4/19/2016	12:31 PM	27.45	27.51	27.45	27.502	29352
4/19/2016	12:32 PM	27.37	27.45	27.3601	27.45	190958
4/19/2016	12:33 PM	27.4	27.4	27.34	27.37	56738
4/19/2016	12:34 PM	27.38	27.4028	27.38	27.4	54087
4/19/2016	12:35 PM	27.35	27.38	27.35	27.38	14122
4/19/2016	12:36 PM	27.39	27.39	27.35	27.36	26165
4/19/2016	12:37 PM	27.38	27.39	27.375	27.39	16019
4/19/2016	12:38 PM	27.3789	27.38	27.3501	27.37	13154
4/19/2016	12:39 PM	27.3674	27.37	27.35	27.37	33619
4/19/2016	12:40 PM	27.39	27.41	27.36	27.36	23342
4/19/2016	12:41 PM	27.31	27.39	27.31	27.39	132762
4/19/2016	12:42 PM	27.33	27.33	27.3	27.3128	11771
4/19/2016	12:43 PM	27.29	27.3299	27.29	27.31	19501
4/19/2016	12:44 PM	27.28	27.31	27.24	27.2928	81387
4/19/2016	12:45 PM	27.3	27.31	27.286	27.29	19815
4/19/2016	12:46 PM	27.29	27.32	27.29	27.3	19009
4/19/2016	12:47 PM	27.26	27.31	27.26	27.29	15242
4/19/2016	12:48 PM	27.21	27.2599	27.187	27.2599	82886
4/19/2016	12:49 PM	27.19	27.21	27.16	27.21	54244
4/19/2016	12:50 PM	27.1838	27.2092	27.1838	27.2	31255
4/19/2016	12:51 PM	27.18	27.19	27.1699	27.18	44591
4/19/2016	12:52 PM	27.1999	27.2	27.17	27.1756	16620
4/19/2016	12:53 PM	27.283	27.29	27.19	27.19	40820
4/19/2016	12:54 PM	27.49	27.49	27.29	27.29	97308
4/19/2016	12:55 PM	27.46	27.53	27.46	27.48	90999
4/19/2016	12:56 PM	27.47	27.4799	27.4527	27.47	23634
4/19/2016	12:57 PM	27.4701	27.51	27.46	27.47	43128
4/19/2016	12:58 PM	27.4773	27.4999	27.47	27.48	47605
4/19/2016	12:59 PM	27.53	27.54	27.484	27.4869	100374
4/19/2016	1:00 PM	27.57	27.58	27.5301	27.5301	38937
4/19/2016	1:01 PM	27.51	27.56	27.5005	27.56	53781
4/19/2016	1:02 PM	27.56	27.56	27.515	27.53	41101
4/19/2016	1:03 PM	27.53	27.569	27.52	27.56	49380
4/19/2016	1:04 PM	27.57	27.57	27.54	27.54	31673
4/19/2016	1:05 PM	27.53	27.56	27.53	27.56	32644
4/19/2016	1:06 PM	27.5001	27.54	27.5	27.53	30155
4/19/2016	1:07 PM	27.5199	27.52	27.47	27.49	42772
4/19/2016	1:08 PM	27.49	27.51	27.4801	27.5	15290
4/19/2016	1:09 PM	27.528	27.53	27.49	27.49	21562
4/19/2016	1:10 PM	27.49	27.53	27.49	27.53	14309
4/19/2016	1:11 PM	27.46	27.48	27.43	27.48	57667
4/19/2016	1:12 PM	27.44	27.46	27.4	27.46	16601
4/19/2016	1:13 PM	27.41	27.43	27.39	27.43	9703
4/19/2016	1:14 PM	27.47	27.47	27.42	27.42	15466
4/19/2016	1:15 PM	27.55	27.55	27.474	27.48	94605
4/19/2016	1:16 PM	27.55	27.56	27.53	27.54	53002
4/19/2016	1:17 PM	27.53	27.56	27.52	27.54	30985
4/19/2016	1:18 PM	27.5	27.53	27.48	27.53	10400
4/19/2016	1:19 PM	27.46	27.5074	27.46	27.5	14136
4/19/2016	1:20 PM	27.42	27.46	27.41	27.46	10305
4/19/2016	1:21 PM	27.44	27.45	27.42	27.42	11743
4/19/2016	1:22 PM	27.47	27.47	27.44	27.44	14691
4/19/2016	1:23 PM	27.47	27.49	27.45	27.46	20300
4/19/2016	1:24 PM	27.47	27.47	27.43	27.47	24683
4/19/2016	1:25 PM	27.4998	27.4998	27.46	27.47	19847
4/19/2016	1:26 PM	27.5402	27.55	27.48	27.49	33801
4/19/2016	1:27 PM	27.58	27.59	27.55	27.55	49791
4/19/2016	1:28 PM	27.56	27.6	27.56	27.58	38062
4/19/2016	1:29 PM	27.558	27.57	27.55	27.5601	8080
4/19/2016	1:30 PM	27.48	27.56	27.46	27.56	51200
4/19/2016	1:31 PM	27.48	27.49	27.45	27.48	36459
4/19/2016	1:32 PM	27.41	27.485	27.4	27.48	60955
4/19/2016	1:33 PM	27.41	27.42	27.41	27.4199	4099
4/19/2016	1:34 PM	27.4	27.44	27.4	27.4	22095
4/19/2016	1:35 PM	27.34	27.41	27.34	27.41	44410
4/19/2016	1:36 PM	27.33	27.35	27.32	27.34	52942
4/19/2016	1:37 PM	27.3	27.33	27.3	27.33	24293
4/19/2016	1:38 PM	27.3058	27.33	27.26	27.3	50838
4/19/2016	1:39 PM	27.33	27.33	27.2901	27.31	16598
4/19/2016	1:40 PM	27.3	27.3301	27.3	27.33	12093
4/19/2016	1:41 PM	27.33	27.33	27.2964	27.3	15452
4/19/2016	1:42 PM	27.2892	27.32	27.2892	27.32	20049
4/19/2016	1:43 PM	27.3	27.31	27.28	27.28	19754
4/19/2016	1:44 PM	27.4	27.46	27.294	27.3	137546
4/19/2016	1:45 PM	27.4	27.42	27.39	27.39	14553
4/19/2016	1:46 PM	27.42	27.4299	27.3979	27.4	22716
4/19/2016	1:47 PM	27.49	27.54	27.425	27.425	90599
4/19/2016	1:48 PM	27.5	27.51	27.48	27.4962	42604
4/19/2016	1:49 PM	27.55	27.57	27.51	27.51	44517
4/19/2016	1:50 PM	27.61	27.63	27.54	27.54	37542
4/19/2016	1:51 PM	27.57	27.63	27.57	27.61	54636
4/19/2016	1:52 PM	27.59	27.59	27.57	27.58	9537
4/19/2016	1:53 PM	27.55	27.6	27.5	27.6	72597
4/19/2016	1:54 PM	27.5599	27.5613	27.55	27.55	8390
4/19/2016	1:55 PM	27.5899	27.6	27.55	27.56	24992
4/19/2016	1:56 PM	27.6	27.624	27.58	27.59	41812
4/19/2016	1:57 PM	27.6028	27.67	27.6	27.61	91457
4/19/2016	1:58 PM	27.59	27.61	27.58	27.6	41430
4/19/2016	1:59 PM	27.61	27.64	27.57	27.58	22542
4/19/2016	2:00 PM	27.65	27.65	27.6	27.6	13320
4/19/2016	2:01 PM	27.67	27.6737	27.64	27.65	32287
4/19/2016	2:02 PM	27.81	27.81	27.68	27.68	212624
4/19/2016	2:03 PM	27.82	27.83	27.79	27.81	82455
4/19/2016	2:04 PM	27.81	27.83	27.7926	27.81	33410
4/19/2016	2:05 PM	27.72	27.8137	27.7	27.8115	96796
4/19/2016	2:06 PM	27.73	27.74	27.71	27.73	39677
4/19/2016	2:07 PM	27.65	27.75	27.64	27.73	46100
4/19/2016	2:08 PM	27.7	27.74	27.65	27.65	44468
4/19/2016	2:09 PM	27.72	27.72	27.67	27.69	18357
4/19/2016	2:10 PM	27.77	27.8	27.73	27.73	78113
4/19/2016	2:11 PM	27.82	27.83	27.7606	27.78	63369
4/19/2016	2:12 PM	27.82	27.8201	27.74	27.81	91490
4/19/2016	2:13 PM	27.83	27.85	27.81	27.83	22524
4/19/2016	2:14 PM	27.78	27.85	27.76	27.82	99387
4/19/2016	2:15 PM	27.84	27.84	27.7773	27.78	76594
4/19/2016	2:16 PM	27.82	27.85	27.811	27.84	46061
4/19/2016	2:17 PM	27.86	27.86	27.83	27.83	24289
4/19/2016	2:18 PM	27.83	27.859	27.8227	27.859	40060
4/19/2016	2:19 PM	27.83	27.85	27.83	27.84	13687
4/19/2016	2:20 PM	27.75	27.83	27.75	27.82	80548
4/19/2016	2:21 PM	27.75	27.75	27.71	27.7463	36123
4/19/2016	2:22 PM	27.81	27.81	27.75	27.75	40113
4/19/2016	2:23 PM	27.7701	27.82	27.76	27.8	31692
4/19/2016	2:24 PM	27.78	27.79	27.7662	27.7752	28908
4/19/2016	2:25 PM	27.75	27.77	27.75	27.77	12308
4/19/2016	2:26 PM	27.6552	27.7501	27.6552	27.7501	83184
4/19/2016	2:27 PM	27.66	27.6983	27.65	27.6522	42515
4/19/2016	2:28 PM	27.72	27.73	27.66	27.66	41978
4/19/2016	2:29 PM	27.7	27.76	27.68	27.72	77165
4/19/2016	2:30 PM	27.58	27.7	27.58	27.7	96337
4/19/2016	2:31 PM	27.58	27.59	27.55	27.57	14686
4/19/2016	2:32 PM	27.63	27.66	27.58	27.58	24102
4/19/2016	2:33 PM	27.59	27.6501	27.5899	27.65	36735
4/19/2016	2:34 PM	27.59	27.5963	27.58	27.59	17670
4/19/2016	2:35 PM	27.5	27.59	27.491	27.59	52030
4/19/2016	2:36 PM	27.47	27.51	27.46	27.49	35169
4/19/2016	2:37 PM	27.4772	27.49	27.46	27.46	40038
4/19/2016	2:38 PM	27.5	27.5	27.4601	27.47	10123
4/19/2016	2:39 PM	27.5081	27.57	27.5	27.5	76693
4/19/2016	2:40 PM	27.5394	27.54	27.4952	27.5	44012
4/19/2016	2:41 PM	27.56	27.56	27.5201	27.53	19900
4/19/2016	2:42 PM	27.65	27.65	27.55	27.56	40919
4/19/2016	2:43 PM	27.6437	27.66	27.64	27.65	32385
4/19/2016	2:44 PM	27.68	27.68	27.64	27.65	15248
4/19/2016	2:45 PM	27.61	27.68	27.57	27.68	62778
4/19/2016	2:46 PM	27.63	27.65	27.6	27.6168	60406
4/19/2016	2:47 PM	27.59	27.62	27.575	27.62	60580
4/19/2016	2:48 PM	27.57	27.63	27.566	27.59	38334
4/19/2016	2:49 PM	27.58	27.58	27.5515	27.56	15250
4/19/2016	2:50 PM	27.66	27.66	27.55	27.5799	84992
4/19/2016	2:51 PM	27.66	27.67	27.65	27.66	61866
4/19/2016	2:52 PM	27.66	27.69	27.65	27.66	36761
4/19/2016	2:53 PM	27.67	27.67	27.6	27.66	90346
4/19/2016	2:54 PM	27.6985	27.72	27.67	27.67	33470
4/19/2016	2:55 PM	27.7	27.71	27.68	27.7	13925
4/19/2016	2:56 PM	27.68	27.7037	27.67	27.7037	21573
4/19/2016	2:57 PM	27.67	27.6873	27.66	27.6873	10426
4/19/2016	2:58 PM	27.7	27.7	27.65	27.66	18028
4/19/2016	2:59 PM	27.66	27.74	27.65	27.71	54241
4/19/2016	3:00 PM	27.5672	27.655	27.56	27.65	95276
4/19/2016	3:01 PM	27.51	27.57	27.5	27.56	61267
4/19/2016	3:02 PM	27.47	27.5	27.46	27.5	21894
4/19/2016	3:03 PM	27.5	27.51	27.47	27.47	36076
4/19/2016	3:04 PM	27.51	27.52	27.48	27.489	21453
4/19/2016	3:05 PM	27.53	27.56	27.5	27.5	43383
4/19/2016	3:06 PM	27.52	27.54	27.5	27.52	47520
4/19/2016	3:07 PM	27.58	27.59	27.52	27.52	44287
4/19/2016	3:08 PM	27.56	27.58	27.54	27.58	20161
4/19/2016	3:09 PM	27.5463	27.57	27.5463	27.56	6850
4/19/2016	3:10 PM	27.5	27.56	27.49	27.55	27093
4/19/2016	3:11 PM	27.55	27.56	27.49	27.5	46851
4/19/2016	3:12 PM	27.59	27.61	27.55	27.55	28446
4/19/2016	3:13 PM	27.56	27.58	27.52	27.58	43667
4/19/2016	3:14 PM	27.59	27.64	27.57	27.57	122671
4/19/2016	3:15 PM	27.6501	27.7	27.59	27.6	112659
4/19/2016	3:16 PM	27.65	27.7	27.65	27.66	40526
4/19/2016	3:17 PM	27.6	27.66	27.6	27.65	88649
4/19/2016	3:18 PM	27.58	27.59	27.565	27.59	72720
4/19/2016	3:19 PM	27.65	27.66	27.58	27.58	53532
4/19/2016	3:20 PM	27.59	27.66	27.5801	27.65	66824
4/19/2016	3:21 PM	27.56	27.6	27.56	27.59	43916
4/19/2016	3:22 PM	27.56	27.58	27.5537	27.57	28304
4/19/2016	3:23 PM	27.54	27.57	27.54	27.57	22851
4/19/2016	3:24 PM	27.6373	27.64	27.55	27.55	62718
4/19/2016	3:25 PM	27.66	27.67	27.62	27.63	44213
4/19/2016	3:26 PM	27.67	27.69	27.66	27.67	42073
4/19/2016	3:27 PM	27.69	27.73	27.65	27.67	49933
4/19/2016	3:28 PM	27.65	27.71	27.64	27.68	43234
4/19/2016	3:29 PM	27.61	27.65	27.58	27.65	106914
4/19/2016	3:30 PM	27.68	27.68	27.58	27.61	46176
4/19/2016	3:31 PM	27.7437	27.77	27.66	27.68	79838
4/19/2016	3:32 PM	27.76	27.78	27.75	27.75	68064
4/19/2016	3:33 PM	27.74	27.77	27.7	27.77	61463
4/19/2016	3:34 PM	27.66	27.74	27.65	27.74	34247
4/19/2016	3:35 PM	27.68	27.69	27.61	27.66	79213
4/19/2016	3:36 PM	27.67	27.7	27.67	27.68	23982
4/19/2016	3:37 PM	27.76	27.76	27.68	27.68	69772
4/19/2016	3:38 PM	27.71	27.7799	27.7	27.7573	62673
4/19/2016	3:39 PM	27.76	27.77	27.6901	27.72	57123
4/19/2016	3:40 PM	27.7838	27.79	27.76	27.76	50609
4/19/2016	3:41 PM	27.77	27.79	27.75	27.78	42225
4/19/2016	3:42 PM	27.76	27.79	27.75	27.76	53436
4/19/2016	3:43 PM	27.78	27.7811	27.75	27.7563	80904
4/19/2016	3:44 PM	27.78	27.79	27.76	27.78	30597
4/19/2016	3:45 PM	27.71	27.8	27.7	27.78	75154
4/19/2016	3:46 PM	27.68	27.77	27.67	27.71	100872
4/19/2016	3:47 PM	27.65	27.68	27.58	27.68	172480
4/19/2016	3:48 PM	27.64	27.66	27.59	27.65	69708
4/19/2016	3:49 PM	27.68	27.68	27.6099	27.64	69426
4/19/2016	3:50 PM	27.731	27.76	27.68	27.68	69736
4/19/2016	3:51 PM	27.7454	27.77	27.74	27.74	53097
4/19/2016	3:52 PM	27.79	27.79	27.74	27.75	63017
4/19/2016	3:53 PM	27.73	27.78	27.69	27.78	86140
4/19/2016	3:54 PM	27.67	27.72	27.66	27.72	60867
4/19/2016	3:55 PM	27.68	27.699	27.65	27.66	47455
4/19/2016	3:56 PM	27.6799	27.7	27.66	27.69	51598
4/19/2016	3:57 PM	27.75	27.76	27.68	27.68	44951
4/19/2016	3:58 PM	27.73	27.78	27.72	27.74	61795
4/19/2016	3:59 PM	27.74	27.76	27.72	27.73	59360
4/19/2016	4:00 PM	27.72	27.76	27.71	27.735	166329
4/20/2016	9:31 AM	28.17	28.19	28.12	28.1301	108971
4/20/2016	9:32 AM	28.16	28.18	28.1	28.18	63769
4/20/2016	9:33 AM	28.16	28.19	28.13	28.164	56966
4/20/2016	9:34 AM	28.13	28.18	28.1	28.16	126479
4/20/2016	9:35 AM	28.05	28.15	28.025	28.13	148354
4/20/2016	9:36 AM	28.1	28.1	27.97	28.05	137309
4/20/2016	9:37 AM	28.08	28.1	28.0268	28.09	61876
4/20/2016	9:38 AM	28.04	28.081	28.02	28.081	97632
4/20/2016	9:39 AM	28.02	28.08	28.01	28.0415	41242
4/20/2016	9:40 AM	28.019	28.04	27.95	28.03	114091
4/20/2016	9:41 AM	27.95	28.0199	27.95	28.01	56613
4/20/2016	9:42 AM	27.95	27.98	27.93	27.96	62028
4/20/2016	9:43 AM	27.96	27.96	27.92	27.94	97616
4/20/2016	9:44 AM	27.99	28.03	27.9416	27.95	85178
4/20/2016	9:45 AM	27.99	28.02	27.99	28	46317
4/20/2016	9:46 AM	28.07	28.09	27.9989	27.9989	152497
4/20/2016	9:47 AM	28.1199	28.12	28.04	28.07	70530
4/20/2016	9:48 AM	28.06	28.11	28.03	28.11	86837
4/20/2016	9:49 AM	28.03	28.06	28.03	28.06	25537
4/20/2016	9:50 AM	28.08	28.11	28.03	28.03	138379
4/20/2016	9:51 AM	28.12	28.13	28.07	28.0839	51521
4/20/2016	9:52 AM	28.14	28.1801	28.1271	28.13	72515
4/20/2016	9:53 AM	28.16	28.18	28.13	28.14	68594
4/20/2016	9:54 AM	28.2	28.22	28.16	28.16	81587
4/20/2016	9:55 AM	28.12	28.2038	28.12	28.2	52969
4/20/2016	9:56 AM	28.2	28.2	28.1101	28.12	67417
4/20/2016	9:57 AM	28.18	28.2	28.17	28.1908	41180
4/20/2016	9:58 AM	28.18	28.19	28.18	28.18	21400
4/20/2016	9:59 AM	28.12	28.1943	28.11	28.1899	78668
4/20/2016	10:00 AM	28.1396	28.1399	28.12	28.12	22204
4/20/2016	10:01 AM	28.09	28.14	28.06	28.135	101320
4/20/2016	10:02 AM	28.09	28.12	28.08	28.1	11700
4/20/2016	10:03 AM	28.11	28.11	28.04	28.1	53845
4/20/2016	10:04 AM	28.11	28.13	28.1	28.11	35780
4/20/2016	10:05 AM	28.0474	28.1	27.98	28.1	70832
4/20/2016	10:06 AM	28.1	28.12	28.04	28.04	54885
4/20/2016	10:07 AM	28.02	28.1032	27.98	28.1032	82572
4/20/2016	10:08 AM	27.97	28.05	27.97	28.01	82341
4/20/2016	10:09 AM	28.02	28.06	27.98	27.98	41449
4/20/2016	10:10 AM	28.01	28.02	28.01	28.02	16158
4/20/2016	10:11 AM	28.05	28.06	28	28.01	98270
4/20/2016	10:12 AM	28.1	28.12	28.05	28.05	84599
4/20/2016	10:13 AM	28.11	28.12	28.08	28.11	76363
4/20/2016	10:14 AM	28.08	28.11	28.04	28.11	58731
4/20/2016	10:15 AM	28.11	28.11	28.06	28.07	55635
4/20/2016	10:16 AM	28.12	28.12	28.06	28.11	36978
4/20/2016	10:17 AM	28.06	28.11	28.04	28.11	35353
4/20/2016	10:18 AM	28.04	28.1	28.02	28.07	55031
4/20/2016	10:19 AM	28.02	28.05	28	28.05	31446
4/20/2016	10:20 AM	27.96	28.03	27.96	28.0285	69414
4/20/2016	10:21 AM	27.96	27.98	27.94	27.96	53446
4/20/2016	10:22 AM	28.02	28.04	27.93	27.96	125259
4/20/2016	10:23 AM	27.88	28.04	27.87	28.03	121229
4/20/2016	10:24 AM	27.86	27.93	27.84	27.87	136423
4/20/2016	10:25 AM	27.85	27.89	27.83	27.86	119517
4/20/2016	10:26 AM	27.75	27.86	27.75	27.86	141686
4/20/2016	10:27 AM	27.77	27.79	27.75	27.77	117653
4/20/2016	10:28 AM	27.75	27.79	27.74	27.77	60491
4/20/2016	10:29 AM	27.77	27.78	27.75	27.75	18428
4/20/2016	10:30 AM	27.86	27.86	27.76	27.77	52859
4/20/2016	10:31 AM	27.8	27.92	27.8	27.8564	80238
4/20/2016	10:32 AM	27.8088	27.88	27.8	27.8	79985
4/20/2016	10:33 AM	27.86	27.9	27.79	27.81	81220
4/20/2016	10:34 AM	27.89	27.93	27.84	27.85	154538
4/20/2016	10:35 AM	27.86	27.8901	27.84	27.8901	62576
4/20/2016	10:36 AM	27.81	27.9	27.81	27.86	85048
4/20/2016	10:37 AM	27.82	27.86	27.781	27.81	56784
4/20/2016	10:38 AM	27.625	27.83	27.62	27.82	173020
4/20/2016	10:39 AM	27.61	27.63	27.55	27.63	96569
4/20/2016	10:40 AM	27.5401	27.61	27.54	27.6009	49416
4/20/2016	10:41 AM	27.5	27.54	27.47	27.54	178561
4/20/2016	10:42 AM	27.5101	27.53	27.4838	27.4999	35584
4/20/2016	10:43 AM	27.53	27.58	27.5	27.52	88441
4/20/2016	10:44 AM	27.52	27.54	27.518	27.5208	50532
4/20/2016	10:45 AM	27.5	27.52	27.46	27.52	82841
4/20/2016	10:46 AM	27.54	27.54	27.44	27.5	36143
4/20/2016	10:47 AM	27.59	27.61	27.55	27.55	132479
4/20/2016	10:48 AM	27.61	27.61	27.56	27.6	29819
4/20/2016	10:49 AM	27.5899	27.63	27.545	27.6001	143923
4/20/2016	10:50 AM	27.59	27.62	27.59	27.59	23703
4/20/2016	10:51 AM	27.62	27.66	27.58	27.5895	173023
4/20/2016	10:52 AM	27.7099	27.75	27.62	27.62	130224
4/20/2016	10:53 AM	27.67	27.7	27.6101	27.69	91200
4/20/2016	10:54 AM	27.63	27.67	27.6165	27.67	34232
4/20/2016	10:55 AM	27.65	27.69	27.61	27.62	28000
4/20/2016	10:56 AM	27.72	27.76	27.66	27.66	62020
4/20/2016	10:57 AM	27.7499	27.78	27.7	27.72	112166
4/20/2016	10:58 AM	27.7401	27.768	27.74	27.76	29700
4/20/2016	10:59 AM	27.74	27.76	27.74	27.75	70209
4/20/2016	11:00 AM	27.78	27.8	27.75	27.75	58596
4/20/2016	11:01 AM	27.77	27.79	27.76	27.78	15144
4/20/2016	11:02 AM	27.7	27.76	27.69	27.76	48974
4/20/2016	11:03 AM	27.7	27.71	27.69	27.7	9210
4/20/2016	11:04 AM	27.73	27.739	27.68	27.7	43500
4/20/2016	11:05 AM	27.7	27.72	27.69	27.72	29361
4/20/2016	11:06 AM	27.72	27.75	27.68	27.71	37793
4/20/2016	11:07 AM	27.7	27.72	27.66	27.72	55620
4/20/2016	11:08 AM	27.779	27.8	27.7	27.7	117351
4/20/2016	11:09 AM	27.85	27.86	27.79	27.79	103012
4/20/2016	11:10 AM	27.85	27.86	27.83	27.845	69649
4/20/2016	11:11 AM	27.8772	27.9	27.84	27.86	95749
4/20/2016	11:12 AM	27.87	27.89	27.86	27.88	27000
4/20/2016	11:13 AM	27.86	27.86	27.85	27.86	14000
4/20/2016	11:14 AM	27.85	27.86	27.84	27.86	19620
4/20/2016	11:15 AM	27.938	27.94	27.86	27.86	39159
4/20/2016	11:16 AM	27.96	27.97	27.94	27.94	38956
4/20/2016	11:17 AM	27.96	27.9734	27.95	27.9501	24837
4/20/2016	11:18 AM	28.02	28.03	27.95	27.9501	98323
4/20/2016	11:19 AM	28.09	28.1	28.02	28.02	96621
4/20/2016	11:20 AM	28.0835	28.11	28.08	28.0935	69620
4/20/2016	11:21 AM	28.12	28.12	28.08	28.0871	33588
4/20/2016	11:22 AM	28.04	28.11	28.04	28.11	72229
4/20/2016	11:23 AM	28.1	28.11	28.03	28.04	44403
4/20/2016	11:24 AM	28.14	28.1401	28.1	28.11	31424
4/20/2016	11:25 AM	28.135	28.14	28.11	28.138	40894
4/20/2016	11:26 AM	28.12	28.18	28.12	28.14	111947
4/20/2016	11:27 AM	28.1	28.12	28.1	28.12	23620
4/20/2016	11:28 AM	28.095	28.11	28.08	28.09	21420
4/20/2016	11:29 AM	28.105	28.11	28.08	28.09	40265
4/20/2016	11:30 AM	28.1	28.11	28.0332	28.11	122523
4/20/2016	11:31 AM	28	28.1	28	28.09	97056
4/20/2016	11:32 AM	28	28.0235	27.99	28	30160
4/20/2016	11:33 AM	28	28.03	27.99	28.02	48650
4/20/2016	11:34 AM	28.01	28.0201	28	28.01	11129
4/20/2016	11:35 AM	28.03	28.03	28.01	28.02	20683
4/20/2016	11:36 AM	28.05	28.09	28.03	28.03	84924
4/20/2016	11:37 AM	28.04	28.09	28.04	28.0599	52775
4/20/2016	11:38 AM	28.11	28.12	28.04	28.0499	58998
4/20/2016	11:39 AM	28.16	28.19	28.11	28.11	62124
4/20/2016	11:40 AM	28.1342	28.19	28.13	28.169	108431
4/20/2016	11:41 AM	28.1899	28.2	28.12	28.14	76262
4/20/2016	11:42 AM	28.18	28.18	28.15	28.18	63115
4/20/2016	11:43 AM	28.21	28.21	28.17	28.19	26576
4/20/2016	11:44 AM	28.29	28.299	28.2101	28.22	138609
4/20/2016	11:45 AM	28.2811	28.3	28.27	28.29	63743
4/20/2016	11:46 AM	28.29	28.35	28.28	28.29	85810
4/20/2016	11:47 AM	28.26	28.28	28.2	28.28	77169
4/20/2016	11:48 AM	28.25	28.2663	28.25	28.26	24945
4/20/2016	11:49 AM	28.2	28.2568	28.19	28.2568	43799
4/20/2016	11:50 AM	28.19	28.2176	28.16	28.2176	42137
4/20/2016	11:51 AM	28.13	28.18	28.12	28.18	31663
4/20/2016	11:52 AM	28.11	28.13	28.1	28.13	23307
4/20/2016	11:53 AM	28.09	28.12	28.09	28.11	11830
4/20/2016	11:54 AM	28.1	28.11	28.09	28.09	25860
4/20/2016	11:55 AM	28.1199	28.12	28.1	28.11	18084
4/20/2016	11:56 AM	28.135	28.14	28.11	28.12	62967
4/20/2016	11:57 AM	28.15	28.15	28.13	28.13	21912
4/20/2016	11:58 AM	28.14	28.1501	28.13	28.1443	22200
4/20/2016	11:59 AM	28.1199	28.14	28.11	28.13	47920
4/20/2016	12:00 PM	28.09	28.1123	28.05	28.1123	54260
4/20/2016	12:01 PM	28.11	28.13	28.1	28.1	32385
4/20/2016	12:02 PM	28.12	28.12	28.11	28.11	13600
4/20/2016	12:03 PM	28.14	28.14	28.12	28.1211	9664
4/20/2016	12:04 PM	28.12	28.1499	28.12	28.1499	13078
4/20/2016	12:05 PM	28.11	28.12	28.0901	28.12	20850
4/20/2016	12:06 PM	28.149	28.15	28.12	28.13	15015
4/20/2016	12:07 PM	28.12	28.14	28.12	28.14	27424
4/20/2016	12:08 PM	28.12	28.1211	28.11	28.12	15228
4/20/2016	12:09 PM	28.2	28.22	28.12	28.12	146364
4/20/2016	12:10 PM	28.2	28.21	28.1932	28.2	40809
4/20/2016	12:11 PM	28.2	28.229	28.2	28.2076	29370
4/20/2016	12:12 PM	28.12	28.2	28.12	28.2	48060
4/20/2016	12:13 PM	28.111	28.13	28.11	28.12	25450
4/20/2016	12:14 PM	28.09	28.12	28.07	28.12	32907
4/20/2016	12:15 PM	28.1	28.1	28.08	28.1	13268
4/20/2016	12:16 PM	28.09	28.12	28.08	28.11	35309
4/20/2016	12:17 PM	28.1	28.1	28.08	28.09	4530
4/20/2016	12:18 PM	28.12	28.12	28.1032	28.11	18659
4/20/2016	12:19 PM	28.125	28.13	28.12	28.1201	22300
4/20/2016	12:20 PM	28.12	28.14	28.12	28.13	6929
4/20/2016	12:21 PM	28.0973	28.13	28.09	28.13	19521
4/20/2016	12:22 PM	28.09	28.1	28.09	28.1	49194
4/20/2016	12:23 PM	28.1	28.11	28.09	28.1	14283
4/20/2016	12:24 PM	28.1	28.12	28.1	28.1	29320
4/20/2016	12:25 PM	28.12	28.14	28.09	28.11	20180
4/20/2016	12:26 PM	28.12	28.14	28.11	28.12	14273
4/20/2016	12:27 PM	28.13	28.13	28.11	28.11	3700
4/20/2016	12:28 PM	28.15	28.1885	28.13	28.13	49426
4/20/2016	12:29 PM	28.21	28.21	28.15	28.15	34666
4/20/2016	12:30 PM	28.21	28.225	28.2	28.21	31029
4/20/2016	12:31 PM	28.18	28.22	28.18	28.21	23599
4/20/2016	12:32 PM	28.12	28.186	28.12	28.18	38179
4/20/2016	12:33 PM	28.14	28.15	28.12	28.12	25000
4/20/2016	12:34 PM	28.2	28.21	28.14	28.14	30322
4/20/2016	12:35 PM	28.2	28.21	28.2	28.2	12400
4/20/2016	12:36 PM	28.2	28.22	28.2	28.21	27104
4/20/2016	12:37 PM	28.18	28.2	28.17	28.2	29754
4/20/2016	12:38 PM	28.21	28.22	28.18	28.18	18956
4/20/2016	12:39 PM	28.24	28.26	28.21	28.21	55441
4/20/2016	12:40 PM	28.2528	28.2528	28.22	28.2399	10092
4/20/2016	12:41 PM	28.27	28.28	28.25	28.25	33977
4/20/2016	12:42 PM	28.217	28.27	28.217	28.27	15487
4/20/2016	12:43 PM	28.22	28.24	28.205	28.22	37898
4/20/2016	12:44 PM	28.25	28.26	28.22	28.22	32505
4/20/2016	12:45 PM	28.28	28.28	28.25	28.25	59426
4/20/2016	12:46 PM	28.29	28.29	28.27	28.27	54607
4/20/2016	12:47 PM	28.26	28.29	28.26	28.29	34025
4/20/2016	12:48 PM	28.21	28.26	28.2	28.26	38460
4/20/2016	12:49 PM	28.26	28.2603	28.2	28.21	35962
4/20/2016	12:50 PM	28.27	28.28	28.26	28.27	26047
4/20/2016	12:51 PM	28.22	28.28	28.21	28.28	30087
4/20/2016	12:52 PM	28.21	28.22	28.19	28.22	17404
4/20/2016	12:53 PM	28.191	28.21	28.18	28.21	9450
4/20/2016	12:54 PM	28.1801	28.21	28.18	28.19	7000
4/20/2016	12:55 PM	28.18	28.1909	28.17	28.18	11900
4/20/2016	12:56 PM	28.2	28.2	28.18	28.18	31238
4/20/2016	12:57 PM	28.19	28.2	28.18	28.19	27504
4/20/2016	12:58 PM	28.21	28.21	28.181	28.19	6028
4/20/2016	12:59 PM	28.19	28.21	28.17	28.21	12401
4/20/2016	1:00 PM	28.189	28.189	28.17	28.18	6900
4/20/2016	1:01 PM	28.21	28.22	28.19	28.19	9341
4/20/2016	1:02 PM	28.27	28.27	28.22	28.22	62637
4/20/2016	1:03 PM	28.26	28.27	28.24	28.26	17129
4/20/2016	1:04 PM	28.26	28.27	28.26	28.27	7896
4/20/2016	1:05 PM	28.25	28.27	28.25	28.26	26354
4/20/2016	1:06 PM	28.24	28.26	28.21	28.25	51448
4/20/2016	1:07 PM	28.14	28.23	28.1315	28.23	69926
4/20/2016	1:08 PM	28.11	28.14	28.09	28.135	53150
4/20/2016	1:09 PM	28.1	28.11	28.06	28.0999	34876
4/20/2016	1:10 PM	28.1164	28.12	28.0986	28.099	22451
4/20/2016	1:11 PM	28.1	28.12	28.06	28.12	115243
4/20/2016	1:12 PM	28.07	28.1164	28.04	28.11	30574
4/20/2016	1:13 PM	28.09	28.1	28.08	28.08	17458
4/20/2016	1:14 PM	28.12	28.12	28.09	28.09	18820
4/20/2016	1:15 PM	28.11	28.13	28.11	28.12	6500
4/20/2016	1:16 PM	28.14	28.14	28.11	28.11	16145
4/20/2016	1:17 PM	28.11	28.14	28.11	28.13	7280
4/20/2016	1:18 PM	28.16	28.19	28.12	28.12	50836
4/20/2016	1:19 PM	28.14	28.17	28.13	28.16	17830
4/20/2016	1:20 PM	28.14	28.14	28.13	28.14	4400
4/20/2016	1:21 PM	28.14	28.14	28.12	28.13	7387
4/20/2016	1:22 PM	28.189	28.19	28.14	28.14	12063
4/20/2016	1:23 PM	28.14	28.19	28.14	28.19	27990
4/20/2016	1:24 PM	28.13	28.15	28.12	28.13	7200
4/20/2016	1:25 PM	28.14	28.16	28.12	28.13	10044
4/20/2016	1:26 PM	28.12	28.14	28.11	28.14	12079
4/20/2016	1:27 PM	28.11	28.12	28.1	28.12	18492
4/20/2016	1:28 PM	28.09	28.11	28.03	28.11	113893
4/20/2016	1:29 PM	28.1	28.11	28.0899	28.1	18321
4/20/2016	1:30 PM	28.11	28.14	28.1	28.11	24144
4/20/2016	1:31 PM	28.18	28.2	28.11	28.11	45286
4/20/2016	1:32 PM	28.17	28.18	28.15	28.17	17655
4/20/2016	1:33 PM	28.1943	28.21	28.17	28.18	16584
4/20/2016	1:34 PM	28.2	28.2001	28.17	28.1999	24913
4/20/2016	1:35 PM	28.2	28.23	28.2	28.21	37976
4/20/2016	1:36 PM	28.12	28.204	28.12	28.204	43704
4/20/2016	1:37 PM	28.09	28.12	28.09	28.12	17909
4/20/2016	1:38 PM	28.13	28.13	28.09	28.1	10428
4/20/2016	1:39 PM	28.13	28.1301	28.12	28.13	6675
4/20/2016	1:40 PM	28.12	28.17	28.11	28.14	14261
4/20/2016	1:41 PM	28.13	28.13	28.11	28.13	13751
4/20/2016	1:42 PM	28.13	28.1301	28.12	28.12	2800
4/20/2016	1:43 PM	28.11	28.17	28.11	28.13	54387
4/20/2016	1:44 PM	28.14	28.14	28.1	28.11	13230
4/20/2016	1:45 PM	28.12	28.14	28.11	28.14	13634
4/20/2016	1:46 PM	28.18	28.18	28.117	28.12	27801
4/20/2016	1:47 PM	28.173	28.19	28.173	28.19	13000
4/20/2016	1:48 PM	28.22	28.22	28.18	28.18	54401
4/20/2016	1:49 PM	28.25	28.26	28.2	28.22	56854
4/20/2016	1:50 PM	28.21	28.24	28.2	28.24	11727
4/20/2016	1:51 PM	28.2116	28.221	28.21	28.22	9694
4/20/2016	1:52 PM	28.26	28.27	28.22	28.22	63790
4/20/2016	1:53 PM	28.26	28.27	28.25	28.26	18679
4/20/2016	1:54 PM	28.26	28.26	28.23	28.2589	25943
4/20/2016	1:55 PM	28.26	28.2664	28.25	28.26	8899
4/20/2016	1:56 PM	28.25	28.28	28.2432	28.2593	46444
4/20/2016	1:57 PM	28.21	28.24	28.2086	28.24	25944
4/20/2016	1:58 PM	28.15	28.2	28.13	28.2	34182
4/20/2016	1:59 PM	28.13	28.15	28.11	28.14	54229
4/20/2016	2:00 PM	28.11	28.14	28.1	28.13	39099
4/20/2016	2:01 PM	28.1	28.1199	28.1	28.11	12160
4/20/2016	2:02 PM	28.12	28.14	28.107	28.11	19267
4/20/2016	2:03 PM	28.1	28.1283	28.1	28.12	24868
4/20/2016	2:04 PM	28.13	28.13	28.11	28.11	26084
4/20/2016	2:05 PM	28.12	28.15	28.12	28.1293	22000
4/20/2016	2:06 PM	28.12	28.135	28.11	28.12	17050
4/20/2016	2:07 PM	28.13	28.13	28.11	28.1101	7372
4/20/2016	2:08 PM	28.13	28.13	28.12	28.12	3987
4/20/2016	2:09 PM	28.11	28.1344	28.11	28.13	9719
4/20/2016	2:10 PM	28.13	28.13	28.1	28.11	10618
4/20/2016	2:11 PM	28.11	28.13	28.11	28.13	6670
4/20/2016	2:12 PM	28.1803	28.19	28.12	28.12	38367
4/20/2016	2:13 PM	28.19	28.19	28.17	28.1899	18257
4/20/2016	2:14 PM	28.2	28.2	28.18	28.19	19378
4/20/2016	2:15 PM	28.21	28.21	28.1883	28.19	54418
4/20/2016	2:16 PM	28.25	28.25	28.2098	28.21	31612
4/20/2016	2:17 PM	28.26	28.2799	28.25	28.25	10422
4/20/2016	2:18 PM	28.27	28.28	28.2601	28.27	3812
4/20/2016	2:19 PM	28.2664	28.2732	28.2627	28.27	9742
4/20/2016	2:20 PM	28.269	28.29	28.26	28.27	33854
4/20/2016	2:21 PM	28.28	28.28	28.26	28.27	22844
4/20/2016	2:22 PM	28.31	28.31	28.27	28.27	77227
4/20/2016	2:23 PM	28.35	28.35	28.3	28.32	87151
4/20/2016	2:24 PM	28.33	28.39	28.33	28.3525	71873
4/20/2016	2:25 PM	28.29	28.34	28.26	28.33	145282
4/20/2016	2:26 PM	28.27	28.29	28.27	28.29	20666
4/20/2016	2:27 PM	28.22	28.27	28.22	28.27	39512
4/20/2016	2:28 PM	28.28	28.2899	28.22	28.22	78501
4/20/2016	2:29 PM	28.28	28.28	28.27	28.27	17989
4/20/2016	2:30 PM	28.26	28.29	28.2501	28.29	21703
4/20/2016	2:31 PM	28.27	28.2792	28.24	28.26	43118
4/20/2016	2:32 PM	28.25	28.26	28.241	28.25	11037
4/20/2016	2:33 PM	28.275	28.275	28.25	28.2563	15548
4/20/2016	2:34 PM	28.275	28.28	28.275	28.28	9140
4/20/2016	2:35 PM	28.29	28.3	28.275	28.275	10222
4/20/2016	2:36 PM	28.27	28.29	28.26	28.2872	13631
4/20/2016	2:37 PM	28.26	28.26	28.26	28.26	3700
4/20/2016	2:38 PM	28.28	28.2899	28.25	28.26	47834
4/20/2016	2:39 PM	28.27	28.29	28.27	28.29	26731
4/20/2016	2:40 PM	28.25	28.27	28.24	28.27	26458
4/20/2016	2:41 PM	28.2	28.25	28.2	28.25	51623
4/20/2016	2:42 PM	28.2	28.2	28.18	28.2	27200
4/20/2016	2:43 PM	28.21	28.22	28.2	28.21	16250
4/20/2016	2:44 PM	28.19	28.22	28.19	28.21	5600
4/20/2016	2:45 PM	28.2	28.21	28.1964	28.2	2662
4/20/2016	2:46 PM	28.16	28.2	28.15	28.1964	68430
4/20/2016	2:47 PM	28.136	28.16	28.12	28.16	26057
4/20/2016	2:48 PM	28.14	28.15	28.12	28.14	20102
4/20/2016	2:49 PM	28.12	28.14	28.11	28.13	25621
4/20/2016	2:50 PM	28.1164	28.13	28.11	28.11	19551
4/20/2016	2:51 PM	28.21	28.21	28.114	28.1172	36753
4/20/2016	2:52 PM	28.2	28.21	28.19	28.21	18779
4/20/2016	2:53 PM	28.19	28.2	28.19	28.1985	6604
4/20/2016	2:54 PM	28.18	28.2	28.18	28.19	25206
4/20/2016	2:55 PM	28.22	28.22	28.1768	28.18	35070
4/20/2016	2:56 PM	28.22	28.22	28.2	28.21	11531
4/20/2016	2:57 PM	28.23	28.26	28.21	28.21	71927
4/20/2016	2:58 PM	28.23	28.24	28.2201	28.23	23230
4/20/2016	2:59 PM	28.24	28.24	28.23	28.23	4468
4/20/2016	3:00 PM	28.22	28.24	28.22	28.23	23090
4/20/2016	3:01 PM	28.2401	28.26	28.21	28.22	39650
4/20/2016	3:02 PM	28.22	28.285	28.22	28.24	87108
4/20/2016	3:03 PM	28.21	28.24	28.21	28.23	23082
4/20/2016	3:04 PM	28.2	28.21	28.194	28.21	12047
4/20/2016	3:05 PM	28.19	28.19	28.14	28.19	43652
4/20/2016	3:06 PM	28.1201	28.19	28.12	28.18	65477
4/20/2016	3:07 PM	28.14	28.17	28.1199	28.12	126363
4/20/2016	3:08 PM	28.12	28.14	28.12	28.1337	15263
4/20/2016	3:09 PM	28.1065	28.12	28.1	28.12	40101
4/20/2016	3:10 PM	28.09	28.1137	28.09	28.11	38214
4/20/2016	3:11 PM	28.09	28.0932	28.08	28.091	27382
4/20/2016	3:12 PM	28.02	28.09	28.02	28.09	74415
4/20/2016	3:13 PM	27.96	28.02	27.9	28.02	171618
4/20/2016	3:14 PM	28.02	28.0239	27.94	27.95	87891
4/20/2016	3:15 PM	28.02	28.03	28.01	28.03	18056
4/20/2016	3:16 PM	27.95	28.04	27.95	28.02	82486
4/20/2016	3:17 PM	27.91	27.9536	27.9	27.95	79032
4/20/2016	3:18 PM	27.9462	28	27.91	27.91	182737
4/20/2016	3:19 PM	27.95	27.99	27.94	27.96	39849
4/20/2016	3:20 PM	27.95	27.9511	27.92	27.94	36124
4/20/2016	3:21 PM	27.94	27.9642	27.94	27.9511	12796
4/20/2016	3:22 PM	27.94	27.94	27.92	27.94	14078
4/20/2016	3:23 PM	27.94	27.94	27.93	27.9389	15984
4/20/2016	3:24 PM	27.94	27.94	27.9179	27.93	20621
4/20/2016	3:25 PM	27.93	27.97	27.92	27.9426	56810
4/20/2016	3:26 PM	27.92	27.93	27.92	27.93	35746
4/20/2016	3:27 PM	27.93	27.93	27.91	27.92	36375
4/20/2016	3:28 PM	27.92	27.93	27.91	27.93	40190
4/20/2016	3:29 PM	27.8707	27.93	27.86	27.915	75014
4/20/2016	3:30 PM	27.82	27.88	27.82	27.87	95200
4/20/2016	3:31 PM	27.82	27.84	27.81	27.821	77570
4/20/2016	3:32 PM	27.7	27.82	27.69	27.82	213253
4/20/2016	3:33 PM	27.67	27.7	27.65	27.7	81493
4/20/2016	3:34 PM	27.68	27.7	27.66	27.68	69518
4/20/2016	3:35 PM	27.6899	27.6899	27.66	27.673	35768
4/20/2016	3:36 PM	27.62	27.69	27.6	27.68	52269
4/20/2016	3:37 PM	27.68	27.7	27.61	27.62	90686
4/20/2016	3:38 PM	27.69	27.76	27.68	27.68	110587
4/20/2016	3:39 PM	27.66	27.71	27.64	27.7	86168
4/20/2016	3:40 PM	27.66	27.68	27.66	27.67	27030
4/20/2016	3:41 PM	27.63	27.68	27.63	27.66	16600
4/20/2016	3:42 PM	27.579	27.62	27.57	27.62	79043
4/20/2016	3:43 PM	27.58	27.585	27.55	27.58	53400
4/20/2016	3:44 PM	27.56	27.6	27.53	27.58	149725
4/20/2016	3:45 PM	27.51	27.57	27.51	27.56	58489
4/20/2016	3:46 PM	27.5899	27.6	27.49	27.5	136722
4/20/2016	3:47 PM	27.6801	27.69	27.5899	27.5899	102667
4/20/2016	3:48 PM	27.69	27.73	27.66	27.685	109824
4/20/2016	3:49 PM	27.68	27.7	27.68	27.69	44170
4/20/2016	3:50 PM	27.58	27.677	27.56	27.6715	64271
4/20/2016	3:51 PM	27.6699	27.68	27.58	27.5899	95199
4/20/2016	3:52 PM	27.66	27.67	27.62	27.66	60248
4/20/2016	3:53 PM	27.59	27.67	27.58	27.66	34719
4/20/2016	3:54 PM	27.595	27.6	27.5769	27.59	58524
4/20/2016	3:55 PM	27.55	27.6	27.52	27.6	119563
4/20/2016	3:56 PM	27.68	27.68	27.55	27.56	116072
4/20/2016	3:57 PM	27.67	27.71	27.67	27.68	66958
4/20/2016	3:58 PM	27.61	27.69	27.61	27.675	75194
4/20/2016	3:59 PM	27.6	27.63	27.5701	27.61	76887
4/20/2016	4:00 PM	27.57	27.63	27.57	27.605	90022
4/21/2016	9:31 AM	27.35	27.3798	27.27	27.31	126260
4/21/2016	9:32 AM	27.35	27.42	27.33	27.37	46480
4/21/2016	9:33 AM	27.359	27.36	27.3	27.35	61697
4/21/2016	9:34 AM	27.45	27.45	27.35	27.35	104841
4/21/2016	9:35 AM	27.46	27.54	27.42	27.44	65581
4/21/2016	9:36 AM	27.31	27.48	27.3	27.46	86564
4/21/2016	9:37 AM	27.33	27.355	27.29	27.31	86124
4/21/2016	9:38 AM	27.2715	27.34	27.25	27.34	70443
4/21/2016	9:39 AM	27.28	27.33	27.28	27.28	83657
4/21/2016	9:40 AM	27.28	27.33	27.27	27.29	36033
4/21/2016	9:41 AM	27.13	27.28	27.1201	27.28	112153
4/21/2016	9:42 AM	27.18	27.19	27.08	27.1324	105368
4/21/2016	9:43 AM	27.17	27.18	27.1	27.18	85677
4/21/2016	9:44 AM	27.1	27.2	27.0962	27.17	74706
4/21/2016	9:45 AM	27.11	27.14	27.07	27.1	80604
4/21/2016	9:46 AM	27.05	27.11	27.0313	27.1	115356
4/21/2016	9:47 AM	27.15	27.17	27.04	27.05	91729
4/21/2016	9:48 AM	27.1	27.14	27.08	27.14	52944
4/21/2016	9:49 AM	27.1	27.11	27.07	27.1	47483
4/21/2016	9:50 AM	27.1811	27.19	27.069	27.11	121843
4/21/2016	9:51 AM	27.28	27.2983	27.19	27.19	111845
4/21/2016	9:52 AM	27.27	27.27	27.25	27.27	54451
4/21/2016	9:53 AM	27.16	27.26	27.14	27.26	53748
4/21/2016	9:54 AM	27.19	27.2	27.1	27.15	119430
4/21/2016	9:55 AM	27.2	27.25	27.15	27.19	156107
4/21/2016	9:56 AM	27.14	27.22	27.13	27.21	43228
4/21/2016	9:57 AM	27.1	27.17	27.1	27.13	47908
4/21/2016	9:58 AM	27.15	27.17	27.1	27.1	18279
4/21/2016	9:59 AM	27.1	27.18	27.1	27.16	40752
4/21/2016	10:00 AM	27.04	27.14	27.04	27.1	59883
4/21/2016	10:01 AM	27.04	27.09	27.03	27.05	120101
4/21/2016	10:02 AM	27.12	27.12	27.05	27.05	70685
4/21/2016	10:03 AM	27.07	27.18	27.02	27.12	189120
4/21/2016	10:04 AM	27.07	27.11	27.02	27.07	46598
4/21/2016	10:05 AM	27.09	27.11	27.06	27.08	40900
4/21/2016	10:06 AM	27.03	27.08	27.02	27.08	47495
4/21/2016	10:07 AM	26.98	27.04	26.964	27.03	83888
4/21/2016	10:08 AM	26.9657	26.99	26.88	26.98	179698
4/21/2016	10:09 AM	27.04	27.08	26.97	26.97	51004
4/21/2016	10:10 AM	27.02	27.0362	26.97	27.03	79732
4/21/2016	10:11 AM	27.04	27.06	26.99	27.01	40042
4/21/2016	10:12 AM	27.21	27.21	27.035	27.04	192161
4/21/2016	10:13 AM	27.25	27.26	27.1862	27.21	101220
4/21/2016	10:14 AM	27.24	27.27	27.2	27.26	50568
4/21/2016	10:15 AM	27.22	27.25	27.2	27.23	48075
4/21/2016	10:16 AM	27.17	27.22	27.15	27.22	43984
4/21/2016	10:17 AM	27.08	27.18	27.04	27.18	102004
4/21/2016	10:18 AM	27.03	27.09	27.03	27.07	72960
4/21/2016	10:19 AM	27.1167	27.12	27	27.02	35026
4/21/2016	10:20 AM	27.27	27.28	27.1	27.11	114739
4/21/2016	10:21 AM	27.26	27.29	27.25	27.27	78140
4/21/2016	10:22 AM	27.2638	27.27	27.22	27.255	37483
4/21/2016	10:23 AM	27.27	27.27	27.22	27.26	32554
4/21/2016	10:24 AM	27.33	27.33	27.2	27.26	117116
4/21/2016	10:25 AM	27.2724	27.35	27.27	27.33	82211
4/21/2016	10:26 AM	27.269	27.3	27.25	27.2802	53060
4/21/2016	10:27 AM	27.27	27.28	27.23	27.27	53284
4/21/2016	10:28 AM	27.29	27.34	27.24	27.25	66586
4/21/2016	10:29 AM	27.17	27.3075	27.17	27.3	70457
4/21/2016	10:30 AM	27.2	27.25	27.17	27.17	22500
4/21/2016	10:31 AM	27.16	27.2	27.09	27.2	72071
4/21/2016	10:32 AM	27.2	27.2164	27.16	27.17	23980
4/21/2016	10:33 AM	27.2	27.23	27.14	27.22	72722
4/21/2016	10:34 AM	27.28	27.28	27.18	27.2	97584
4/21/2016	10:35 AM	27.25	27.27	27.17	27.27	57769
4/21/2016	10:36 AM	27.29	27.31	27.24	27.25	72680
4/21/2016	10:37 AM	27.31	27.34	27.25	27.29	65646
4/21/2016	10:38 AM	27.3479	27.37	27.29	27.31	74686
4/21/2016	10:39 AM	27.44	27.47	27.34	27.35	127691
4/21/2016	10:40 AM	27.45	27.48	27.44	27.45	31248
4/21/2016	10:41 AM	27.47	27.52	27.4575	27.4575	106818
4/21/2016	10:42 AM	27.43	27.5	27.43	27.49	47573
4/21/2016	10:43 AM	27.37	27.46	27.36	27.45	75305
4/21/2016	10:44 AM	27.33	27.37	27.32	27.37	11812
4/21/2016	10:45 AM	27.32	27.33	27.2899	27.33	54402
4/21/2016	10:46 AM	27.36	27.38	27.32	27.32	27506
4/21/2016	10:47 AM	27.37	27.43	27.36	27.37	31095
4/21/2016	10:48 AM	27.33	27.38	27.32	27.38	50577
4/21/2016	10:49 AM	27.35	27.36	27.31	27.3333	39027
4/21/2016	10:50 AM	27.33	27.38	27.3	27.37	33556
4/21/2016	10:51 AM	27.36	27.37	27.32	27.33	38724
4/21/2016	10:52 AM	27.42	27.428	27.35	27.35	37946
4/21/2016	10:53 AM	27.46	27.47	27.4102	27.43	67795
4/21/2016	10:54 AM	27.44	27.5	27.43	27.47	73545
4/21/2016	10:55 AM	27.38	27.46	27.37	27.44	42000
4/21/2016	10:56 AM	27.41	27.43	27.38	27.38	61377
4/21/2016	10:57 AM	27.45	27.45	27.42	27.42	16233
4/21/2016	10:58 AM	27.47	27.5	27.44	27.45	100717
4/21/2016	10:59 AM	27.36	27.46	27.35	27.46	101020
4/21/2016	11:00 AM	27.36	27.39	27.34	27.37	78523
4/21/2016	11:01 AM	27.44	27.45	27.36	27.36	45550
4/21/2016	11:02 AM	27.43	27.45	27.43	27.44	33190
4/21/2016	11:03 AM	27.44	27.4402	27.42	27.4402	33159
4/21/2016	11:04 AM	27.3236	27.435	27.31	27.43	76822
4/21/2016	11:05 AM	27.33	27.34	27.3	27.32	73821
4/21/2016	11:06 AM	27.26	27.33	27.26	27.33	41838
4/21/2016	11:07 AM	27.25	27.27	27.23	27.27	27592
4/21/2016	11:08 AM	27.25	27.28	27.24	27.25	32609
4/21/2016	11:09 AM	27.24	27.2674	27.21	27.25	43015
4/21/2016	11:10 AM	27.24	27.27	27.235	27.2401	43969
4/21/2016	11:11 AM	27.2	27.24	27.16	27.24	37610
4/21/2016	11:12 AM	27.16	27.19	27.145	27.19	26948
4/21/2016	11:13 AM	27.22	27.22	27.17	27.17	40812
4/21/2016	11:14 AM	27.24	27.2701	27.22	27.225	25111
4/21/2016	11:15 AM	27.2301	27.26	27.23	27.25	10400
4/21/2016	11:16 AM	27.25	27.27	27.24	27.24	12500
4/21/2016	11:17 AM	27.23	27.26	27.14	27.26	86730
4/21/2016	11:18 AM	27.2	27.25	27.19	27.23	37500
4/21/2016	11:19 AM	27.2	27.25	27.18	27.2	29956
4/21/2016	11:20 AM	27.24	27.24	27.18	27.199	27829
4/21/2016	11:21 AM	27.206	27.26	27.19	27.25	22600
4/21/2016	11:22 AM	27.25	27.25	27.1865	27.19	15444
4/21/2016	11:23 AM	27.29	27.31	27.24	27.2401	20642
4/21/2016	11:24 AM	27.34	27.35	27.2768	27.28	37940
4/21/2016	11:25 AM	27.36	27.37	27.32	27.34	22700
4/21/2016	11:26 AM	27.33	27.36	27.32	27.35	20300
4/21/2016	11:27 AM	27.33	27.3397	27.31	27.32	24806
4/21/2016	11:28 AM	27.25	27.32	27.25	27.32	30246
4/21/2016	11:29 AM	27.26	27.26	27.24	27.25	14200
4/21/2016	11:30 AM	27.26	27.28	27.2401	27.27	25600
4/21/2016	11:31 AM	27.24	27.28	27.21	27.27	41425
4/21/2016	11:32 AM	27.23	27.26	27.19	27.24	53000
4/21/2016	11:33 AM	27.1701	27.2499	27.17	27.23	36243
4/21/2016	11:34 AM	27.16	27.17	27.14	27.17	69195
4/21/2016	11:35 AM	27.11	27.17	27.1	27.17	73761
4/21/2016	11:36 AM	27.1001	27.12	27.08	27.12	40486
4/21/2016	11:37 AM	27.1362	27.15	27.09	27.1	40262
4/21/2016	11:38 AM	27.11	27.13	27.1	27.13	43666
4/21/2016	11:39 AM	27.1	27.119	27.05	27.119	42900
4/21/2016	11:40 AM	27.1	27.16	27.1	27.1	83334
4/21/2016	11:41 AM	27.04	27.1	27.039	27.1	31706
4/21/2016	11:42 AM	27.03	27.06	27.03	27.05	22299
4/21/2016	11:43 AM	27.06	27.07	27.04	27.04	27800
4/21/2016	11:44 AM	27.11	27.12	27.05	27.05	36323
4/21/2016	11:45 AM	27.09	27.11	27.07	27.11	57408
4/21/2016	11:46 AM	27.06	27.09	27.05	27.09	17226
4/21/2016	11:47 AM	26.98	27.05	26.97	27.05	88613
4/21/2016	11:48 AM	27.0199	27.04	26.97	26.98	105039
4/21/2016	11:49 AM	27.03	27.05	27.02	27.02	23924
4/21/2016	11:50 AM	27.04	27.06	27.02	27.0241	29339
4/21/2016	11:51 AM	27.09	27.1	27.03	27.04	30554
4/21/2016	11:52 AM	27.13	27.13	27.09	27.09	62943
4/21/2016	11:53 AM	27.12	27.13	27.11	27.12	23100
4/21/2016	11:54 AM	27.14	27.1701	27.12	27.13	46000
4/21/2016	11:55 AM	27.151	27.17	27.11	27.149	58135
4/21/2016	11:56 AM	27.11	27.17	27.1	27.15	105885
4/21/2016	11:57 AM	27.01	27.12	27.01	27.12	47736
4/21/2016	11:58 AM	27.032	27.04	27	27.02	23899
4/21/2016	11:59 AM	26.9973	27.05	26.98	27.04	54037
4/21/2016	12:00 PM	26.9631	26.99	26.96	26.99	50100
4/21/2016	12:01 PM	26.94	26.96	26.9301	26.96	59426
4/21/2016	12:02 PM	26.91	26.95	26.9	26.94	84730
4/21/2016	12:03 PM	26.7911	26.92	26.79	26.91	230223
4/21/2016	12:04 PM	26.83	26.85	26.77	26.79	66366
4/21/2016	12:05 PM	26.82	26.83	26.76	26.81	39210
4/21/2016	12:06 PM	26.8239	26.85	26.82	26.84	91629
4/21/2016	12:07 PM	26.84	26.84	26.8	26.829	29644
4/21/2016	12:08 PM	26.91	26.93	26.8262	26.83	60908
4/21/2016	12:09 PM	26.9268	26.94	26.91	26.92	33583
4/21/2016	12:10 PM	26.95	26.95	26.9	26.92	61852
4/21/2016	12:11 PM	26.9	26.951	26.89	26.95	42170
4/21/2016	12:12 PM	26.9399	26.96	26.89	26.9	71295
4/21/2016	12:13 PM	26.9	26.93	26.9	26.93	12680
4/21/2016	12:14 PM	26.85	26.9201	26.85	26.92	26878
4/21/2016	12:15 PM	26.9	26.9	26.83	26.85	27344
4/21/2016	12:16 PM	26.92	26.9299	26.87	26.905	23100
4/21/2016	12:17 PM	26.92	26.93	26.91	26.91	15276
4/21/2016	12:18 PM	26.93	26.95	26.9164	26.9164	30050
4/21/2016	12:19 PM	26.98	26.98	26.93	26.93	71076
4/21/2016	12:20 PM	26.9772	27.01	26.956	26.98	82407
4/21/2016	12:21 PM	26.92	26.97	26.92	26.97	30943
4/21/2016	12:22 PM	26.92	26.94	26.894	26.92	21790
4/21/2016	12:23 PM	26.87	26.93	26.87	26.92	14531
4/21/2016	12:24 PM	26.915	26.915	26.88	26.88	27567
4/21/2016	12:25 PM	26.86	26.94	26.86	26.92	43614
4/21/2016	12:26 PM	26.8245	26.87	26.8245	26.86	44992
4/21/2016	12:27 PM	26.86	26.88	26.79	26.83	88821
4/21/2016	12:28 PM	26.92	26.95	26.86	26.86	32968
4/21/2016	12:29 PM	26.94	26.94	26.92	26.9289	16119
4/21/2016	12:30 PM	26.93	26.94	26.9	26.94	6700
4/21/2016	12:31 PM	26.93	26.95	26.92	26.92	13193
4/21/2016	12:32 PM	26.94	26.94	26.9	26.93	25215
4/21/2016	12:33 PM	27.0022	27.01	26.93	26.95	35769
4/21/2016	12:34 PM	27.07	27.11	27.01	27.01	108211
4/21/2016	12:35 PM	27.06	27.08	27.04	27.07	42320
4/21/2016	12:36 PM	27.09	27.11	27.07	27.07	55512
4/21/2016	12:37 PM	27.08	27.0999	27.05	27.0907	12484
4/21/2016	12:38 PM	27.02	27.08	27	27.07	29230
4/21/2016	12:39 PM	26.99	27.02	26.95	27.02	51190
4/21/2016	12:40 PM	26.99	27.01	26.9599	26.99	31052
4/21/2016	12:41 PM	27.01	27.0301	27	27.01	10724
4/21/2016	12:42 PM	27.04	27.07	27.01	27.01	35699
4/21/2016	12:43 PM	27.1	27.11	27.05	27.05	23794
4/21/2016	12:44 PM	27.12	27.13	27.07	27.1	23924
4/21/2016	12:45 PM	27.18	27.18	27.1	27.11	55394
4/21/2016	12:46 PM	27.05	27.2	27.05	27.18	274801
4/21/2016	12:47 PM	27.09	27.1	27.05	27.05	31342
4/21/2016	12:48 PM	27.11	27.12	27.08	27.09	25874
4/21/2016	12:49 PM	27.05	27.14	27.05	27.12	101402
4/21/2016	12:50 PM	27	27.0535	26.99	27.0535	23725
4/21/2016	12:51 PM	26.94	27.0001	26.93	27.0001	64555
4/21/2016	12:52 PM	26.99	27.02	26.93	26.94	69685
4/21/2016	12:53 PM	27.01	27.03	26.99	26.99	25100
4/21/2016	12:54 PM	27.04	27.04	26.98	27.01	14515
4/21/2016	12:55 PM	27.04	27.08	27.01	27.05	82255
4/21/2016	12:56 PM	27.04	27.06	27.04	27.0472	15935
4/21/2016	12:57 PM	27.07	27.07	27.03	27.04	26147
4/21/2016	12:58 PM	27.1	27.1	27.07	27.0708	15291
4/21/2016	12:59 PM	27.1272	27.18	27.1	27.1	155204
4/21/2016	1:00 PM	27.11	27.13	27.1	27.12	12699
4/21/2016	1:01 PM	27.1246	27.15	27.1	27.11	35974
4/21/2016	1:02 PM	27.12	27.14	27.11	27.13	53540
4/21/2016	1:03 PM	27.17	27.19	27.125	27.125	56925
4/21/2016	1:04 PM	27.11	27.19	27.09	27.17	94564
4/21/2016	1:05 PM	27.01	27.1	26.98	27.1	89622
4/21/2016	1:06 PM	27.02	27.04	27	27.0032	26397
4/21/2016	1:07 PM	26.94	27.01	26.94	27.01	39900
4/21/2016	1:08 PM	27	27	26.94	26.94	23950
4/21/2016	1:09 PM	26.94	26.99	26.92	26.99	40142
4/21/2016	1:10 PM	26.92	26.97	26.92	26.94	19541
4/21/2016	1:11 PM	26.95	26.97	26.92	26.92	36480
4/21/2016	1:12 PM	26.99	27.02	26.96	26.96	18529
4/21/2016	1:13 PM	27.01	27.02	26.98	26.98	29106
4/21/2016	1:14 PM	26.989	27.02	26.93	27.01	145865
4/21/2016	1:15 PM	26.93	27	26.93	26.99	9757
4/21/2016	1:16 PM	26.93	26.94	26.91	26.94	21719
4/21/2016	1:17 PM	26.92	26.94	26.91	26.92	11802
4/21/2016	1:18 PM	26.92	26.92	26.88	26.91	30660
4/21/2016	1:19 PM	26.92	26.94	26.91	26.93	91319
4/21/2016	1:20 PM	26.93	26.94	26.92	26.93	16329
4/21/2016	1:21 PM	27.09	27.09	26.94	26.94	82075
4/21/2016	1:22 PM	27.07	27.0999	27.07	27.0999	18506
4/21/2016	1:23 PM	27.06	27.07	27.04	27.07	18393
4/21/2016	1:24 PM	27.04	27.06	27.04	27.06	11900
4/21/2016	1:25 PM	27.04	27.06	27.0391	27.04	8600
4/21/2016	1:26 PM	27.04	27.05	27.03	27.05	11601
4/21/2016	1:27 PM	27.05	27.05	27.03	27.04	5900
4/21/2016	1:28 PM	26.995	27.04	26.96	27.04	41970
4/21/2016	1:29 PM	26.96	26.99	26.95	26.99	63045
4/21/2016	1:30 PM	26.901	26.9601	26.901	26.96	22741
4/21/2016	1:31 PM	26.92	26.94	26.88	26.9	28220
4/21/2016	1:32 PM	26.92	26.9237	26.91	26.92	16000
4/21/2016	1:33 PM	26.9075	26.92	26.89	26.91	23774
4/21/2016	1:34 PM	26.84	26.9025	26.84	26.9025	32050
4/21/2016	1:35 PM	26.84	26.86	26.83	26.84	33327
4/21/2016	1:36 PM	26.84	26.85	26.82	26.84	32231
4/21/2016	1:37 PM	26.93	26.94	26.84	26.84	55242
4/21/2016	1:38 PM	27.01	27.01	26.92	26.925	57862
4/21/2016	1:39 PM	26.93	27.0199	26.92	27.0199	32660
4/21/2016	1:40 PM	26.96	26.965	26.94	26.94	26116
4/21/2016	1:41 PM	26.9989	27.008	26.94	26.95	34668
4/21/2016	1:42 PM	27.06	27.06	26.97	27	116869
4/21/2016	1:43 PM	27.06	27.08	27.01	27.05	74401
4/21/2016	1:44 PM	27.03	27.1	27.03	27.06	56838
4/21/2016	1:45 PM	27.05	27.06	27.04	27.04	8000
4/21/2016	1:46 PM	27.02	27.04	27.01	27.04	11832
4/21/2016	1:47 PM	27.02	27.0355	27.01	27.02	30829
4/21/2016	1:48 PM	27	27.0201	26.98	27.02	29155
4/21/2016	1:49 PM	27.01	27.02	27	27	13200
4/21/2016	1:50 PM	26.99	27	26.97	27	21407
4/21/2016	1:51 PM	26.9468	26.99	26.94	26.99	15508
4/21/2016	1:52 PM	26.93	26.95	26.9	26.94	12600
4/21/2016	1:53 PM	26.92	26.94	26.9	26.93	12456
4/21/2016	1:54 PM	26.9362	26.9362	26.9	26.93	9800
4/21/2016	1:55 PM	26.94	26.95	26.9268	26.93	16900
4/21/2016	1:56 PM	26.95	26.95	26.92	26.93	34309
4/21/2016	1:57 PM	26.95	26.96	26.9399	26.94	21441
4/21/2016	1:58 PM	26.95	26.97	26.93	26.9499	13900
4/21/2016	1:59 PM	27.02	27.02	26.95	26.95	55688
4/21/2016	2:00 PM	27.02	27.02	27	27.01	27995
4/21/2016	2:01 PM	27.001	27.015	26.9937	27.01	36830
4/21/2016	2:02 PM	27.0299	27.03	27	27.01	36335
4/21/2016	2:03 PM	27.04	27.05	27.02	27.02	65852
4/21/2016	2:04 PM	27.02	27.04	27.02	27.03	13834
4/21/2016	2:05 PM	26.9499	27.0101	26.9499	27.01	45300
4/21/2016	2:06 PM	26.94	26.95	26.9	26.9411	51845
4/21/2016	2:07 PM	26.99	27	26.94	26.96	58775
4/21/2016	2:08 PM	27	27.021	27	27.01	23260
4/21/2016	2:09 PM	27	27.01	27	27	7548
4/21/2016	2:10 PM	26.93	26.99	26.93	26.99	19374
4/21/2016	2:11 PM	26.94	26.96	26.92	26.9328	20396
4/21/2016	2:12 PM	26.99	27	26.93	26.93	15538
4/21/2016	2:13 PM	27.01	27.011	26.99	27	10300
4/21/2016	2:14 PM	27.1	27.1	27.01	27.02	104144
4/21/2016	2:15 PM	27.1	27.11	27.0828	27.1	29840
4/21/2016	2:16 PM	27.12	27.1227	27.105	27.11	34062
4/21/2016	2:17 PM	27.05	27.13	27.05	27.13	72994
4/21/2016	2:18 PM	27	27.0607	26.9989	27.05	60229
4/21/2016	2:19 PM	27.01	27.01	26.9999	27	11832
4/21/2016	2:20 PM	27.02	27.03	27	27.019	11200
4/21/2016	2:21 PM	27.03	27.05	27.01	27.02	18063
4/21/2016	2:22 PM	27.0737	27.1	27.0301	27.04	91870
4/21/2016	2:23 PM	27.1	27.1126	27.07	27.07	32896
4/21/2016	2:24 PM	27.09	27.11	27.09	27.11	16300
4/21/2016	2:25 PM	27.08	27.095	27.05	27.09	30394
4/21/2016	2:26 PM	27.1	27.1	27.06	27.06	35029
4/21/2016	2:27 PM	27.0201	27.1165	27.01	27.11	39697
4/21/2016	2:28 PM	27.05	27.06	27.03	27.03	46300
4/21/2016	2:29 PM	27.0298	27.05	27.001	27.04	37685
4/21/2016	2:30 PM	27.02	27.03	27	27.03	12350
4/21/2016	2:31 PM	26.94	27.02	26.94	27.01	60550
4/21/2016	2:32 PM	26.91	26.9401	26.87	26.94	67658
4/21/2016	2:33 PM	26.91	26.92	26.87	26.91	89147
4/21/2016	2:34 PM	26.87	26.915	26.87	26.91	23500
4/21/2016	2:35 PM	26.82	26.88	26.79	26.8701	140667
4/21/2016	2:36 PM	26.78	26.82	26.77	26.81	65075
4/21/2016	2:37 PM	26.7899	26.79	26.73	26.77	113400
4/21/2016	2:38 PM	26.839	26.85	26.78	26.79	101920
4/21/2016	2:39 PM	26.79	26.84	26.78	26.83	30550
4/21/2016	2:40 PM	26.72	26.79	26.72	26.79	73653
4/21/2016	2:41 PM	26.6811	26.7199	26.65	26.71	227178
4/21/2016	2:42 PM	26.71	26.71	26.67	26.68	42919
4/21/2016	2:43 PM	26.69	26.711	26.68	26.71	73988
4/21/2016	2:44 PM	26.74	26.79	26.69	26.69	130943
4/21/2016	2:45 PM	26.77	26.78	26.73	26.73	71102
4/21/2016	2:46 PM	26.8	26.8	26.77	26.77	32849
4/21/2016	2:47 PM	26.79	26.805	26.7728	26.7899	55464
4/21/2016	2:48 PM	26.79	26.85	26.78	26.79	75091
4/21/2016	2:49 PM	26.8585	26.86	26.774	26.79	94349
4/21/2016	2:50 PM	26.92	26.93	26.841	26.86	86707
4/21/2016	2:51 PM	26.92	26.96	26.91	26.92	114368
4/21/2016	2:52 PM	26.91	26.92	26.9	26.915	72563
4/21/2016	2:53 PM	26.92	26.92	26.896	26.9	20349
4/21/2016	2:54 PM	26.93	26.94	26.9	26.91	54979
4/21/2016	2:55 PM	26.93	26.94	26.9	26.93	56000
4/21/2016	2:56 PM	26.9201	26.94	26.92	26.93	19679
4/21/2016	2:57 PM	26.95	26.96	26.94	26.94	25480
4/21/2016	2:58 PM	26.9963	26.9963	26.93	26.95	59642
4/21/2016	2:59 PM	26.982	27	26.98	26.99	60775
4/21/2016	3:00 PM	27.01	27.0299	26.99	26.99	13542
4/21/2016	3:01 PM	27.07	27.09	27.0003	27.0003	114589
4/21/2016	3:02 PM	27.1	27.11	27.08	27.08	89450
4/21/2016	3:03 PM	27.0868	27.12	27.08	27.1	52750
4/21/2016	3:04 PM	27.0201	27.09	27.02	27.09	85930
4/21/2016	3:05 PM	27.04	27.04	27.02	27.03	54800
4/21/2016	3:06 PM	27.0727	27.08	27.03	27.05	72398
4/21/2016	3:07 PM	27.1	27.1	27.07	27.0791	19045
4/21/2016	3:08 PM	27.0401	27.1	27.03	27.09	44355
4/21/2016	3:09 PM	27.03	27.0411	27.02	27.04	30632
4/21/2016	3:10 PM	27.02	27.04	27	27.023	33318
4/21/2016	3:11 PM	27.0299	27.03	27	27.01	23215
4/21/2016	3:12 PM	27.06	27.08	27.02	27.0255	68400
4/21/2016	3:13 PM	27.09	27.093	27.05	27.06	55342
4/21/2016	3:14 PM	27.07	27.1185	27.05	27.1	121307
4/21/2016	3:15 PM	27.04	27.07	27	27.07	78074
4/21/2016	3:16 PM	27.1	27.1	27.04	27.04	110651
4/21/2016	3:17 PM	27.04	27.1	27.02	27.09	28886
4/21/2016	3:18 PM	27.04	27.05	27.021	27.04	42407
4/21/2016	3:19 PM	27.05	27.08	27.03	27.04	47628
4/21/2016	3:20 PM	26.98	27.06	26.95	27.0499	66384
4/21/2016	3:21 PM	27.01	27.03	26.98	26.98	38900
4/21/2016	3:22 PM	27.01	27.03	27.01	27.01	12510
4/21/2016	3:23 PM	26.93	27.02	26.93	27.0068	103516
4/21/2016	3:24 PM	26.96	26.96	26.931	26.931	21170
4/21/2016	3:25 PM	26.95	26.9999	26.94	26.9599	77819
4/21/2016	3:26 PM	26.94	26.955	26.94	26.95	17226
4/21/2016	3:27 PM	26.9401	26.95	26.86	26.93	181640
4/21/2016	3:28 PM	26.88	26.94	26.88	26.94	80970
4/21/2016	3:29 PM	26.89	26.8901	26.855	26.88	49085
4/21/2016	3:30 PM	26.82	26.89	26.8	26.89	163792
4/21/2016	3:31 PM	26.9	26.91	26.83	26.83	37780
4/21/2016	3:32 PM	26.92	26.92	26.86	26.91	126389
4/21/2016	3:33 PM	26.935	26.94	26.8791	26.91	63347
4/21/2016	3:34 PM	26.96	26.98	26.93	26.9321	67535
4/21/2016	3:35 PM	26.99	27.01	26.96	26.96	45304
4/21/2016	3:36 PM	26.98	26.99	26.955	26.98	45996
4/21/2016	3:37 PM	26.9637	27.02	26.96	26.98	78209
4/21/2016	3:38 PM	26.91	26.96	26.91	26.96	44547
4/21/2016	3:39 PM	26.89	26.95	26.89	26.92	63509
4/21/2016	3:40 PM	26.9	26.9216	26.89	26.89	44949
4/21/2016	3:41 PM	26.93	26.9462	26.9	26.9	27939
4/21/2016	3:42 PM	26.94	26.95	26.93	26.93	13200
4/21/2016	3:43 PM	26.98	27.02	26.9374	26.94	68513
4/21/2016	3:44 PM	27.03	27.04	26.98	26.98	54745
4/21/2016	3:45 PM	27.0003	27.03	27	27.02	53882
4/21/2016	3:46 PM	26.96	27.0199	26.96	27.01	78989
4/21/2016	3:47 PM	26.95	26.99	26.95	26.96	56974
4/21/2016	3:48 PM	27	27	26.89	26.95	77125
4/21/2016	3:49 PM	27.04	27.04	26.96	26.97	65703
4/21/2016	3:50 PM	27.02	27.08	27.02	27.04	80141
4/21/2016	3:51 PM	27.03	27.06	26.94	27.025	669164
4/21/2016	3:52 PM	27.02	27.04	27.01	27.04	27403
4/21/2016	3:53 PM	27.02	27.03	27.01	27.015	30403
4/21/2016	3:54 PM	27.06	27.06	27.01	27.02	59111
4/21/2016	3:55 PM	27.1	27.105	27.0362	27.06	95037
4/21/2016	3:56 PM	27.06	27.1	27.03	27.1	82893
4/21/2016	3:57 PM	27.07	27.07	27.02	27.055	54720
4/21/2016	3:58 PM	27.0801	27.12	27.0695	27.07	98351
4/21/2016	3:59 PM	27.12	27.12	27.08	27.1	43806
4/21/2016	4:00 PM	27.07	27.13	27.07	27.12	221795
4/22/2016	9:31 AM	27	27.01	26.89	26.9	144574
4/22/2016	9:32 AM	27.06	27.08	26.97	26.99	140691
4/22/2016	9:33 AM	26.99	27.07	26.98	27.06	117927
4/22/2016	9:34 AM	27.01	27.05	26.99	27.01	88703
4/22/2016	9:35 AM	27.13	27.13	27.0183	27.0183	88766
4/22/2016	9:36 AM	27.19	27.2	27.074	27.13	146227
4/22/2016	9:37 AM	27.1899	27.24	27.18	27.19	72324
4/22/2016	9:38 AM	27.23	27.2499	27.182	27.1899	97180
4/22/2016	9:39 AM	27.21	27.24	27.19	27.23	57340
4/22/2016	9:40 AM	27.24	27.24	27.2	27.22	56726
4/22/2016	9:41 AM	27.24	27.25	27.22	27.25	26731
4/22/2016	9:42 AM	27.17	27.23	27.13	27.23	122830
4/22/2016	9:43 AM	27.3	27.3	27.17	27.17	150683
4/22/2016	9:44 AM	27.328	27.35	27.3	27.31	133506
4/22/2016	9:45 AM	27.3	27.37	27.3	27.33	57597
4/22/2016	9:46 AM	27.38	27.39	27.24	27.3	95690
4/22/2016	9:47 AM	27.31	27.4	27.3	27.38	141228
4/22/2016	9:48 AM	27.33	27.3805	27.27	27.3	169046
4/22/2016	9:49 AM	27.31	27.35	27.3	27.33	91189
4/22/2016	9:50 AM	27.3	27.32	27.25	27.31	101438
4/22/2016	9:51 AM	27.33	27.33	27.2773	27.3	45557
4/22/2016	9:52 AM	27.26	27.37	27.25	27.35	90459
4/22/2016	9:53 AM	27.34	27.375	27.263	27.263	98321
4/22/2016	9:54 AM	27.33	27.34	27.31	27.34	15676
4/22/2016	9:55 AM	27.23	27.32	27.19	27.32	77023
4/22/2016	9:56 AM	27.322	27.33	27.22	27.23	123362
4/22/2016	9:57 AM	27.31	27.34	27.27	27.32	35024
4/22/2016	9:58 AM	27.27	27.324	27.21	27.3	98175
4/22/2016	9:59 AM	27.305	27.32	27.27	27.27	45722
4/22/2016	10:00 AM	27.4	27.41	27.31	27.31	85092
4/22/2016	10:01 AM	27.41	27.415	27.38	27.4099	86817
4/22/2016	10:02 AM	27.39	27.47	27.3801	27.41	109882
4/22/2016	10:03 AM	27.3	27.39	27.3	27.38	39264
4/22/2016	10:04 AM	27.35	27.37	27.3	27.3	32656
4/22/2016	10:05 AM	27.33	27.35	27.31	27.35	14448
4/22/2016	10:06 AM	27.35	27.38	27.3201	27.33	9500
4/22/2016	10:07 AM	27.35	27.4	27.35	27.38	23834
4/22/2016	10:08 AM	27.36	27.4	27.34	27.35	35460
4/22/2016	10:09 AM	27.32	27.37	27.31	27.36	20962
4/22/2016	10:10 AM	27.26	27.3385	27.26	27.33	38151
4/22/2016	10:11 AM	27.3301	27.34	27.26	27.26	39566
4/22/2016	10:12 AM	27.32	27.33	27.28	27.32	48720
4/22/2016	10:13 AM	27.31	27.32	27.26	27.32	34159
4/22/2016	10:14 AM	27.3	27.32	27.25	27.3	45697
4/22/2016	10:15 AM	27.27	27.3	27.26	27.3	24502
4/22/2016	10:16 AM	27.29	27.32	27.2732	27.2732	18130
4/22/2016	10:17 AM	27.22	27.3	27.21	27.3	39300
4/22/2016	10:18 AM	27.23	27.25	27.21	27.23	38169
4/22/2016	10:19 AM	27.16	27.2399	27.16	27.2399	32225
4/22/2016	10:20 AM	27.09	27.16	27.09	27.16	86732
4/22/2016	10:21 AM	27.04	27.11	27.04	27.09	76847
4/22/2016	10:22 AM	27.0899	27.1	27.04	27.04	48356
4/22/2016	10:23 AM	27.11	27.16	27.08	27.08	133356
4/22/2016	10:24 AM	27.03	27.12	27.03	27.11	96059
4/22/2016	10:25 AM	27.02	27.06	27.02	27.02	44467
4/22/2016	10:26 AM	26.98	27.03	26.97	27.02	60468
4/22/2016	10:27 AM	27.04	27.07	26.9911	26.9937	57186
4/22/2016	10:28 AM	27.07	27.09	27.02	27.0299	80315
4/22/2016	10:29 AM	27.0899	27.1099	27.06	27.07	45557
4/22/2016	10:30 AM	27.125	27.14	27.08	27.085	67155
4/22/2016	10:31 AM	27.23	27.24	27.11	27.12	108351
4/22/2016	10:32 AM	27.18	27.25	27.178	27.24	45133
4/22/2016	10:33 AM	27.17	27.18	27.12	27.17	62118
4/22/2016	10:34 AM	27.1501	27.18	27.13	27.17	144280
4/22/2016	10:35 AM	27.13	27.15	27.12	27.15	36996
4/22/2016	10:36 AM	27.18	27.2	27.14	27.14	42792
4/22/2016	10:37 AM	27.13	27.19	27.12	27.19	11430
4/22/2016	10:38 AM	27.05	27.12	27.0399	27.12	40009
4/22/2016	10:39 AM	27.049	27.09	27.049	27.05	23340
4/22/2016	10:40 AM	27.01	27.05	26.97	27.05	61448
4/22/2016	10:41 AM	26.9334	27.01	26.92	27.0089	100976
4/22/2016	10:42 AM	26.9011	26.95	26.9	26.9332	54898
4/22/2016	10:43 AM	26.84	26.93	26.82	26.9	172625
4/22/2016	10:44 AM	26.8369	26.859	26.8	26.84	84132
4/22/2016	10:45 AM	26.81	26.86	26.7901	26.84	123937
4/22/2016	10:46 AM	26.79	26.84	26.73	26.82	99306
4/22/2016	10:47 AM	26.88	26.89	26.79	26.7901	108878
4/22/2016	10:48 AM	26.87	26.89	26.87	26.88	27688
4/22/2016	10:49 AM	26.89	26.89	26.8515	26.87	41330
4/22/2016	10:50 AM	26.82	26.88	26.81	26.88	48019
4/22/2016	10:51 AM	26.86	26.86	26.79	26.82	82791
4/22/2016	10:52 AM	26.92	26.95	26.86	26.86	80660
4/22/2016	10:53 AM	26.9101	26.94	26.89	26.91	34636
4/22/2016	10:54 AM	26.99	27	26.9161	26.92	46006
4/22/2016	10:55 AM	26.99	27	26.97	26.98	25298
4/22/2016	10:56 AM	26.97	27.0111	26.96	27	22748
4/22/2016	10:57 AM	26.94	26.97	26.92	26.96	36784
4/22/2016	10:58 AM	26.93	26.9568	26.93	26.94	8400
4/22/2016	10:59 AM	26.87	26.94	26.87	26.93	91491
4/22/2016	11:00 AM	26.86	26.87	26.77	26.87	122374
4/22/2016	11:01 AM	26.86	26.8999	26.85	26.85	53230
4/22/2016	11:02 AM	26.965	26.99	26.89	26.89	112282
4/22/2016	11:03 AM	26.91	26.95	26.91	26.95	25293
4/22/2016	11:04 AM	26.88	26.92	26.88	26.915	29575
4/22/2016	11:05 AM	26.88	26.89	26.83	26.88	25370
4/22/2016	11:06 AM	26.94	26.95	26.872	26.872	47037
4/22/2016	11:07 AM	26.89	26.95	26.88	26.93	34241
4/22/2016	11:08 AM	26.88	26.9	26.87	26.8899	23100
4/22/2016	11:09 AM	26.91	26.93	26.88	26.89	31043
4/22/2016	11:10 AM	26.86	26.92	26.86	26.92	21168
4/22/2016	11:11 AM	26.91	26.93	26.85	26.86	77255
4/22/2016	11:12 AM	26.855	26.92	26.85	26.91	41105
4/22/2016	11:13 AM	26.84	26.87	26.81	26.859	76894
4/22/2016	11:14 AM	26.8	26.83	26.79	26.83	45218
4/22/2016	11:15 AM	26.81	26.86	26.8	26.8	54717
4/22/2016	11:16 AM	26.84	26.86	26.7989	26.8	36743
4/22/2016	11:17 AM	26.84	26.8699	26.84	26.8699	31979
4/22/2016	11:18 AM	26.82	26.85	26.79	26.84	59855
4/22/2016	11:19 AM	26.86	26.88	26.81	26.82	33315
4/22/2016	11:20 AM	26.89	26.9	26.86	26.86	23518
4/22/2016	11:21 AM	26.92	26.96	26.88	26.9	111184
4/22/2016	11:22 AM	26.95	26.98	26.9	26.9199	84579
4/22/2016	11:23 AM	26.94	26.9401	26.91	26.94	17731
4/22/2016	11:24 AM	27.0392	27.04	26.94	26.94	75830
4/22/2016	11:25 AM	26.95	27.03	26.95	27.02	38637
4/22/2016	11:26 AM	26.94	26.96	26.94	26.951	32820
4/22/2016	11:27 AM	26.96	26.9699	26.94	26.95	43440
4/22/2016	11:28 AM	26.94	26.96	26.93	26.96	7800
4/22/2016	11:29 AM	26.88	26.95	26.88	26.95	22281
4/22/2016	11:30 AM	26.91	26.92	26.87	26.8899	35202
4/22/2016	11:31 AM	26.93	26.955	26.88	26.92	80999
4/22/2016	11:32 AM	27.01	27.03	26.94	26.94	90015
4/22/2016	11:33 AM	27.09	27.1	27.01	27.01	73884
4/22/2016	11:34 AM	27.05	27.1	27.04	27.095	74353
4/22/2016	11:35 AM	27.07	27.08	27.05	27.05	18904
4/22/2016	11:36 AM	27.1	27.1	27.07	27.07	30200
4/22/2016	11:37 AM	27.12	27.145	27.09	27.09	83160
4/22/2016	11:38 AM	27.08	27.13	27.08	27.12	46250
4/22/2016	11:39 AM	27.08	27.09	27.078	27.08	6462
4/22/2016	11:40 AM	27.09	27.09	27.071	27.071	11600
4/22/2016	11:41 AM	27.08	27.11	27.07	27.09	26636
4/22/2016	11:42 AM	27.06	27.08	27.02	27.08	40394
4/22/2016	11:43 AM	27.05	27.0756	27.03	27.07	13400
4/22/2016	11:44 AM	27.0565	27.09	27.05	27.05	45232
4/22/2016	11:45 AM	27.09	27.1	27.03	27.06	21838
4/22/2016	11:46 AM	27.03	27.08	27.02	27.08	54142
4/22/2016	11:47 AM	27.09	27.09	27.03	27.03	11071
4/22/2016	11:48 AM	27.0958	27.1	27.07	27.08	11650
4/22/2016	11:49 AM	27.115	27.12	27.09	27.09	42947
4/22/2016	11:50 AM	27.16	27.17	27.11	27.11	49275
4/22/2016	11:51 AM	27.15	27.17	27.14	27.17	18702
4/22/2016	11:52 AM	27.11	27.15	27.08	27.15	36273
4/22/2016	11:53 AM	27.11	27.12	27.09	27.1	8800
4/22/2016	11:54 AM	27.166	27.1799	27.11	27.11	34138
4/22/2016	11:55 AM	27.16	27.2	27.15	27.17	31700
4/22/2016	11:56 AM	27.15	27.16	27.11	27.16	29539
4/22/2016	11:57 AM	27.17	27.18	27.15	27.15	15437
4/22/2016	11:58 AM	27.22	27.24	27.16	27.16	108670
4/22/2016	11:59 AM	27.25	27.26	27.22	27.23	68841
4/22/2016	12:00 PM	27.34	27.34	27.25	27.25	96256
4/22/2016	12:01 PM	27.28	27.35	27.26	27.33	96410
4/22/2016	12:02 PM	27.2501	27.28	27.25	27.28	16860
4/22/2016	12:03 PM	27.27	27.285	27.26	27.26	8800
4/22/2016	12:04 PM	27.28	27.29	27.26	27.27	20000
4/22/2016	12:05 PM	27.19	27.28	27.19	27.28	38185
4/22/2016	12:06 PM	27.22	27.23	27.18	27.19	28053
4/22/2016	12:07 PM	27.22	27.25	27.22	27.2289	29059
4/22/2016	12:08 PM	27.23	27.25	27.2201	27.24	8552
4/22/2016	12:09 PM	27.23	27.25	27.22	27.2301	17400
4/22/2016	12:10 PM	27.25	27.25	27.23	27.23	3570
4/22/2016	12:11 PM	27.25	27.295	27.24	27.2568	62440
4/22/2016	12:12 PM	27.25	27.26	27.24	27.2501	5498
4/22/2016	12:13 PM	27.1865	27.24	27.1701	27.24	28714
4/22/2016	12:14 PM	27.18	27.19	27.16	27.19	15587
4/22/2016	12:15 PM	27.141	27.17	27.14	27.17	52160
4/22/2016	12:16 PM	27.12	27.15	27.09	27.15	82596
4/22/2016	12:17 PM	27.13	27.14	27.1	27.1	23120
4/22/2016	12:18 PM	27.18	27.18	27.13	27.13	27700
4/22/2016	12:19 PM	27.1502	27.1893	27.15	27.18	28383
4/22/2016	12:20 PM	27.18	27.18	27.15	27.16	19231
4/22/2016	12:21 PM	27.09	27.1785	27.08	27.1785	36943
4/22/2016	12:22 PM	27.03	27.1	27.02	27.09	34262
4/22/2016	12:23 PM	27.07	27.08	27.01	27.03	29508
4/22/2016	12:24 PM	27.05	27.09	27.05	27.07	14388
4/22/2016	12:25 PM	27.06	27.07	27.04	27.05	17257
4/22/2016	12:26 PM	27.09	27.1	27.06	27.06	10116
4/22/2016	12:27 PM	27.04	27.091	27.04	27.0901	68146
4/22/2016	12:28 PM	27.02	27.07	27.02	27.04	89461
4/22/2016	12:29 PM	27.0001	27.02	27	27.02	27322
4/22/2016	12:30 PM	26.94	27	26.93	27	96131
4/22/2016	12:31 PM	26.93	26.98	26.9201	26.94	58895
4/22/2016	12:32 PM	26.97	26.98	26.92	26.9266	55899
4/22/2016	12:33 PM	27.01	27.01	26.97	26.9716	56650
4/22/2016	12:34 PM	27.03	27.06	27.01	27.01	149914
4/22/2016	12:35 PM	27.01	27.05	27	27.03	83588
4/22/2016	12:36 PM	27.03	27.04	26.991	27.01	41063
4/22/2016	12:37 PM	27.02	27.05	27.01	27.04	13142
4/22/2016	12:38 PM	27.03	27.03	27.01	27.03	22643
4/22/2016	12:39 PM	27.03	27.03	27.0189	27.03	6100
4/22/2016	12:40 PM	27.04	27.055	27.02	27.05	38670
4/22/2016	12:41 PM	27.04	27.04	27.02	27.04	9385
4/22/2016	12:42 PM	27.02	27.04	27.01	27.03	10701
4/22/2016	12:43 PM	27.01	27.06	27.01	27.03	15000
4/22/2016	12:44 PM	27.02	27.02	27.01	27.01	7279
4/22/2016	12:45 PM	27.07	27.07	27.01	27.02	58738
4/22/2016	12:46 PM	26.92	27.06	26.91	27.06	75311
4/22/2016	12:47 PM	26.93	26.94	26.91	26.92	27882
4/22/2016	12:48 PM	26.94	26.95	26.93	26.93	5440
4/22/2016	12:49 PM	26.93	26.9585	26.92	26.93	14374
4/22/2016	12:50 PM	26.95	26.9501	26.93	26.94	5400
4/22/2016	12:51 PM	26.949	26.949	26.9377	26.94	18599
4/22/2016	12:52 PM	26.96	26.96	26.93	26.95	51203
4/22/2016	12:53 PM	27.015	27.02	26.92	26.95	44223
4/22/2016	12:54 PM	27	27.039	27	27.02	21071
4/22/2016	12:55 PM	26.9901	26.9901	26.96	26.99	43411
4/22/2016	12:56 PM	27.0001	27.0101	27	27	10000
4/22/2016	12:57 PM	26.99	27.02	26.98	27.0174	12303
4/22/2016	12:58 PM	27.0001	27.02	26.99	27	15983
4/22/2016	12:59 PM	27.01	27.04	27	27.01	21845
4/22/2016	1:00 PM	27	27.01	26.99	27.01	7300
4/22/2016	1:01 PM	27.06	27.1	27.01	27.01	37986
4/22/2016	1:02 PM	27.08	27.08	27.04	27.04	23627
4/22/2016	1:03 PM	27.11	27.14	27.07	27.08	54468
4/22/2016	1:04 PM	27.12	27.16	27.11	27.12	17720
4/22/2016	1:05 PM	27.13	27.14	27.11	27.11	20154
4/22/2016	1:06 PM	27.16	27.17	27.11	27.14	43987
4/22/2016	1:07 PM	27.17	27.18	27.15	27.159	12800
4/22/2016	1:08 PM	27.17	27.179	27.15	27.179	8727
4/22/2016	1:09 PM	27.19	27.2	27.15	27.16	24590
4/22/2016	1:10 PM	27.16	27.19	27.15	27.19	20087
4/22/2016	1:11 PM	27.1415	27.16	27.1415	27.16	8408
4/22/2016	1:12 PM	27.18	27.18	27.15	27.16	27804
4/22/2016	1:13 PM	27.15	27.18	27.14	27.18	21055
4/22/2016	1:14 PM	27.16	27.16	27.1	27.13	101560
4/22/2016	1:15 PM	27.13	27.16	27.11	27.1501	14264
4/22/2016	1:16 PM	27.07	27.1201	27.07	27.1201	68257
4/22/2016	1:17 PM	27.04	27.0734	27.04	27.0728	67481
4/22/2016	1:18 PM	27.1	27.1	27.02	27.0401	20441
4/22/2016	1:19 PM	27.11	27.11	27.07	27.09	10900
4/22/2016	1:20 PM	27.1	27.1	27.08	27.08	5200
4/22/2016	1:21 PM	27.02	27.09	27.01	27.09	69865
4/22/2016	1:22 PM	27.03	27.0391	27.01	27.01	7443
4/22/2016	1:23 PM	27.04	27.08	27.04	27.04	36840
4/22/2016	1:24 PM	27.07	27.08	27.01	27.03	12176
4/22/2016	1:25 PM	27.1	27.1	27.06	27.06	8100
4/22/2016	1:26 PM	27.15	27.15	27.11	27.11	33632
4/22/2016	1:27 PM	27.13	27.15	27.12	27.13	13482
4/22/2016	1:28 PM	27.08	27.11	27.07	27.11	13161
4/22/2016	1:29 PM	27.05	27.08	27.04	27.08	21775
4/22/2016	1:30 PM	27.08	27.08	27.05	27.05	15242
4/22/2016	1:31 PM	27.07	27.07	27.05	27.07	8436
4/22/2016	1:32 PM	27.08	27.09	27.06	27.07	11030
4/22/2016	1:33 PM	27.1	27.1	27.0816	27.09	7163
4/22/2016	1:34 PM	27.14	27.16	27.11	27.11	93897
4/22/2016	1:35 PM	27.14	27.16	27.14	27.14	18175
4/22/2016	1:36 PM	27.16	27.17	27.15	27.1511	11542
4/22/2016	1:37 PM	27.16	27.17	27.141	27.16	54831
4/22/2016	1:38 PM	27.17	27.218	27.17	27.17	34400
4/22/2016	1:39 PM	27.21	27.22	27.161	27.161	36111
4/22/2016	1:40 PM	27.2201	27.24	27.19	27.21	20903
4/22/2016	1:41 PM	27.21	27.28	27.19	27.24	114202
4/22/2016	1:42 PM	27.23	27.24	27.22	27.22	13400
4/22/2016	1:43 PM	27.31	27.32	27.24	27.24	115329
4/22/2016	1:44 PM	27.4	27.41	27.32	27.32	130837
4/22/2016	1:45 PM	27.39	27.44	27.39	27.41	56465
4/22/2016	1:46 PM	27.43	27.45	27.3934	27.3934	56934
4/22/2016	1:47 PM	27.39	27.43	27.39	27.43	26157
4/22/2016	1:48 PM	27.366	27.3899	27.36	27.3899	35715
4/22/2016	1:49 PM	27.33	27.37	27.31	27.3699	73915
4/22/2016	1:50 PM	27.328	27.33	27.31	27.33	13762
4/22/2016	1:51 PM	27.3208	27.33	27.32	27.33	6600
4/22/2016	1:52 PM	27.32	27.34	27.32	27.33	9454
4/22/2016	1:53 PM	27.32	27.32	27.31	27.32	13088
4/22/2016	1:54 PM	27.33	27.34	27.32	27.32	8880
4/22/2016	1:55 PM	27.3999	27.42	27.34	27.34	43416
4/22/2016	1:56 PM	27.32	27.4	27.32	27.4	41201
4/22/2016	1:57 PM	27.33	27.34	27.31	27.33	11135
4/22/2016	1:58 PM	27.33	27.34	27.32	27.33	9300
4/22/2016	1:59 PM	27.328	27.33	27.31	27.33	24300
4/22/2016	2:00 PM	27.35	27.37	27.33	27.33	25973
4/22/2016	2:01 PM	27.37	27.4	27.35	27.36	34812
4/22/2016	2:02 PM	27.4201	27.43	27.39	27.39	48357
4/22/2016	2:03 PM	27.45	27.45	27.41	27.44	44765
4/22/2016	2:04 PM	27.46	27.47	27.44	27.46	52692
4/22/2016	2:05 PM	27.49	27.52	27.456	27.4566	154302
4/22/2016	2:06 PM	27.47	27.51	27.47	27.49	85820
4/22/2016	2:07 PM	27.39	27.48	27.39	27.47	32268
4/22/2016	2:08 PM	27.39	27.4	27.38	27.395	14145
4/22/2016	2:09 PM	27.39	27.4	27.38	27.38	7536
4/22/2016	2:10 PM	27.37	27.4	27.37	27.4	25000
4/22/2016	2:11 PM	27.41	27.41	27.37	27.37	16157
4/22/2016	2:12 PM	27.39	27.41	27.38	27.41	12070
4/22/2016	2:13 PM	27.37	27.4	27.36	27.3801	8900
4/22/2016	2:14 PM	27.36	27.36	27.32	27.36	38155
4/22/2016	2:15 PM	27.33	27.37	27.32	27.36	10816
4/22/2016	2:16 PM	27.38	27.38	27.32	27.3399	65844
4/22/2016	2:17 PM	27.42	27.42	27.38	27.38	59748
4/22/2016	2:18 PM	27.42	27.42	27.41	27.41	7564
4/22/2016	2:19 PM	27.49	27.49	27.4199	27.42	38311
4/22/2016	2:20 PM	27.5	27.53	27.47	27.48	52725
4/22/2016	2:21 PM	27.55	27.56	27.5	27.5	98674
4/22/2016	2:22 PM	27.55	27.57	27.5334	27.56	32956
4/22/2016	2:23 PM	27.55	27.56	27.55	27.55	1800
4/22/2016	2:24 PM	27.531	27.56	27.531	27.551	14363
4/22/2016	2:25 PM	27.53	27.54	27.53	27.5362	21667
4/22/2016	2:26 PM	27.63	27.64	27.53	27.54	136277
4/22/2016	2:27 PM	27.62	27.65	27.6	27.63	114081
4/22/2016	2:28 PM	27.66	27.68	27.63	27.63	86069
4/22/2016	2:29 PM	27.6894	27.69	27.63	27.65	50802
4/22/2016	2:30 PM	27.668	27.69	27.64	27.68	35785
4/22/2016	2:31 PM	27.68	27.69	27.66	27.67	35644
4/22/2016	2:32 PM	27.7	27.7	27.6599	27.67	24755
4/22/2016	2:33 PM	27.7	27.72	27.6889	27.69	36569
4/22/2016	2:34 PM	27.63	27.7	27.61	27.7	80322
4/22/2016	2:35 PM	27.59	27.63	27.57	27.63	40010
4/22/2016	2:36 PM	27.61	27.62	27.59	27.596	38765
4/22/2016	2:37 PM	27.6201	27.66	27.6	27.61	87422
4/22/2016	2:38 PM	27.68	27.684	27.62	27.62	44980
4/22/2016	2:39 PM	27.6993	27.7	27.67	27.678	38464
4/22/2016	2:40 PM	27.6624	27.72	27.66	27.7	38618
4/22/2016	2:41 PM	27.67	27.67	27.65	27.67	21549
4/22/2016	2:42 PM	27.66	27.67	27.64	27.66	11587
4/22/2016	2:43 PM	27.68	27.68	27.63	27.6676	17025
4/22/2016	2:44 PM	27.71	27.72	27.65	27.67	79147
4/22/2016	2:45 PM	27.68	27.72	27.675	27.72	33048
4/22/2016	2:46 PM	27.65	27.675	27.64	27.675	33007
4/22/2016	2:47 PM	27.63	27.66	27.61	27.66	23678
4/22/2016	2:48 PM	27.63	27.63	27.6235	27.6235	2000
4/22/2016	2:49 PM	27.6614	27.67	27.63	27.63	18050
4/22/2016	2:50 PM	27.65	27.69	27.65	27.66	15020
4/22/2016	2:51 PM	27.68	27.68	27.64	27.64	10550
4/22/2016	2:52 PM	27.66	27.68	27.651	27.68	17800
4/22/2016	2:53 PM	27.68	27.71	27.67	27.672	44820
4/22/2016	2:54 PM	27.64	27.67	27.63	27.67	28760
4/22/2016	2:55 PM	27.65	27.655	27.64	27.64	48430
4/22/2016	2:56 PM	27.66	27.68	27.64	27.65	32022
4/22/2016	2:57 PM	27.68	27.69	27.65	27.65	14820
4/22/2016	2:58 PM	27.67	27.69	27.67	27.6795	6740
4/22/2016	2:59 PM	27.7	27.7	27.67	27.68	26850
4/22/2016	3:00 PM	27.71	27.72	27.69	27.6935	64387
4/22/2016	3:01 PM	27.6727	27.71	27.66	27.7	32493
4/22/2016	3:02 PM	27.62	27.665	27.61	27.665	42474
4/22/2016	3:03 PM	27.59	27.64	27.56	27.62	60694
4/22/2016	3:04 PM	27.6035	27.63	27.5773	27.6	20754
4/22/2016	3:05 PM	27.6026	27.62	27.6	27.61	11175
4/22/2016	3:06 PM	27.63	27.63	27.6	27.6	43336
4/22/2016	3:07 PM	27.61	27.63	27.6	27.6127	17425
4/22/2016	3:08 PM	27.6074	27.62	27.6	27.609	8650
4/22/2016	3:09 PM	27.6373	27.65	27.6	27.61	12195
4/22/2016	3:10 PM	27.66	27.67	27.63	27.63	38700
4/22/2016	3:11 PM	27.701	27.7299	27.67	27.67	67390
4/22/2016	3:12 PM	27.71	27.725	27.6999	27.7	12937
4/22/2016	3:13 PM	27.69	27.71	27.68	27.7099	24993
4/22/2016	3:14 PM	27.76	27.77	27.7	27.7	102057
4/22/2016	3:15 PM	27.7	27.764	27.699	27.764	102321
4/22/2016	3:16 PM	27.66	27.72	27.65	27.7	82312
4/22/2016	3:17 PM	27.66	27.67	27.63	27.65	14480
4/22/2016	3:18 PM	27.63	27.65	27.5778	27.64	38402
4/22/2016	3:19 PM	27.61	27.63	27.6	27.62	14940
4/22/2016	3:20 PM	27.63	27.65	27.62	27.62	16750
4/22/2016	3:21 PM	27.61	27.622	27.605	27.622	8575
4/22/2016	3:22 PM	27.58	27.65	27.56	27.62	45197
4/22/2016	3:23 PM	27.605	27.605	27.5399	27.58	14206
4/22/2016	3:24 PM	27.63	27.64	27.59	27.61	28473
4/22/2016	3:25 PM	27.64	27.64	27.62	27.63	15228
4/22/2016	3:26 PM	27.64	27.66	27.63	27.63	21062
4/22/2016	3:27 PM	27.67	27.7	27.65	27.65	35784
4/22/2016	3:28 PM	27.69	27.72	27.67	27.68	46887
4/22/2016	3:29 PM	27.71	27.72	27.66	27.68	26401
4/22/2016	3:30 PM	27.69	27.71	27.69	27.71	7834
4/22/2016	3:31 PM	27.68	27.7	27.67	27.68	31466
4/22/2016	3:32 PM	27.69	27.7	27.67	27.6761	30046
4/22/2016	3:33 PM	27.7	27.71	27.69	27.69	10938
4/22/2016	3:34 PM	27.67	27.72	27.67	27.7	19650
4/22/2016	3:35 PM	27.64	27.68	27.62	27.68	25547
4/22/2016	3:36 PM	27.625	27.65	27.62	27.64	18965
4/22/2016	3:37 PM	27.625	27.651	27.62	27.63	42721
4/22/2016	3:38 PM	27.65	27.68	27.62	27.63	37174
4/22/2016	3:39 PM	27.68	27.7	27.65	27.66	96591
4/22/2016	3:40 PM	27.66	27.7	27.66	27.68	16243
4/22/2016	3:41 PM	27.66	27.69	27.64	27.6602	31200
4/22/2016	3:42 PM	27.62	27.6599	27.62	27.65	32982
4/22/2016	3:43 PM	27.71	27.71	27.62	27.63	31958
4/22/2016	3:44 PM	27.71	27.72	27.7	27.71	38859
4/22/2016	3:45 PM	27.66	27.7	27.641	27.7	31982
4/22/2016	3:46 PM	27.7	27.71	27.66	27.67	49636
4/22/2016	3:47 PM	27.76	27.77	27.7	27.71	49525
4/22/2016	3:48 PM	27.71	27.77	27.7	27.76	36076
4/22/2016	3:49 PM	27.71	27.72	27.69	27.71	38113
4/22/2016	3:50 PM	27.76	27.76	27.69	27.71	36706
4/22/2016	3:51 PM	27.72	27.77	27.69	27.7505	52601
4/22/2016	3:52 PM	27.72	27.73	27.709	27.72	41106
4/22/2016	3:53 PM	27.7701	27.78	27.71	27.71	77791
4/22/2016	3:54 PM	27.78	27.78	27.75	27.7701	23968
4/22/2016	3:55 PM	27.77	27.78	27.76	27.77	66954
4/22/2016	3:56 PM	27.77	27.78	27.76	27.7737	26641
4/22/2016	3:57 PM	27.8	27.85	27.77	27.77	220459
4/22/2016	3:58 PM	27.8	27.82	27.7762	27.79	47511
4/22/2016	3:59 PM	27.77	27.82	27.77	27.8	138276
4/22/2016	4:00 PM	27.74	27.79	27.74	27.77	226349
4/25/2016	9:31 AM	27.4	27.4	27.3	27.33	100490
4/25/2016	9:32 AM	27.41	27.4301	27.38	27.3957	167375
4/25/2016	9:33 AM	27.401	27.4199	27.36	27.41	90573
4/25/2016	9:34 AM	27.425	27.47	27.4	27.4	115000
4/25/2016	9:35 AM	27.5	27.52	27.41	27.42	60646
4/25/2016	9:36 AM	27.46	27.53	27.41	27.5	53124
4/25/2016	9:37 AM	27.48	27.51	27.41	27.465	129615
4/25/2016	9:38 AM	27.45	27.5	27.45	27.49	44098
4/25/2016	9:39 AM	27.45	27.48	27.45	27.45	111195
4/25/2016	9:40 AM	27.45	27.49	27.44	27.45	60816
4/25/2016	9:41 AM	27.33	27.45	27.32	27.45	172452
4/25/2016	9:42 AM	27.4025	27.4025	27.34	27.34	49661
4/25/2016	9:43 AM	27.3074	27.41	27.3024	27.41	140822
4/25/2016	9:44 AM	27.32	27.34	27.26	27.3	110239
4/25/2016	9:45 AM	27.3	27.34	27.25	27.32	262202
4/25/2016	9:46 AM	27.32	27.38	27.3	27.3	91319
4/25/2016	9:47 AM	27.32	27.38	27.32	27.33	37537
4/25/2016	9:48 AM	27.29	27.33	27.28	27.3	85861
4/25/2016	9:49 AM	27.29	27.34	27.25	27.28	109205
4/25/2016	9:50 AM	27.2243	27.28	27.21	27.28	78915
4/25/2016	9:51 AM	27.1439	27.23	27.13	27.22	130584
4/25/2016	9:52 AM	27.18	27.18	27.12	27.14	109912
4/25/2016	9:53 AM	27.2072	27.22	27.17	27.18	63353
4/25/2016	9:54 AM	27.18	27.2	27.14	27.2	95478
4/25/2016	9:55 AM	27.17	27.19	27.1499	27.16	34949
4/25/2016	9:56 AM	27.21	27.22	27.15	27.1774	51412
4/25/2016	9:57 AM	27.21	27.2399	27.17	27.2001	104784
4/25/2016	9:58 AM	27.1801	27.24	27.18	27.21	35480
4/25/2016	9:59 AM	27.2101	27.2301	27.2	27.2	27815
4/25/2016	10:00 AM	27.2	27.23	27.2	27.21	24683
4/25/2016	10:01 AM	27.29	27.32	27.18	27.2	141139
4/25/2016	10:02 AM	27.2211	27.31	27.18	27.29	119749
4/25/2016	10:03 AM	27.28	27.28	27.2099	27.22	46590
4/25/2016	10:04 AM	27.31	27.32	27.28	27.28	54141
4/25/2016	10:05 AM	27.21	27.35	27.21	27.31	148946
4/25/2016	10:06 AM	27.19	27.23	27.14	27.21	80314
4/25/2016	10:07 AM	27.13	27.189	27.1163	27.189	54990
4/25/2016	10:08 AM	27.17	27.2	27.13	27.13	28018
4/25/2016	10:09 AM	27.21	27.21	27.15	27.1799	76353
4/25/2016	10:10 AM	27.13	27.2001	27.12	27.2001	33474
4/25/2016	10:11 AM	27.12	27.15	27.11	27.12	88149
4/25/2016	10:12 AM	27.11	27.15	27.0805	27.11	95193
4/25/2016	10:13 AM	27.067	27.1	27.05	27.0933	50014
4/25/2016	10:14 AM	27.07	27.09	27.05	27.06	24309
4/25/2016	10:15 AM	27.06	27.08	27.05	27.07	27876
4/25/2016	10:16 AM	27.0522	27.08	27.05	27.05	42514
4/25/2016	10:17 AM	27.01	27.06	26.99	27.0535	105418
4/25/2016	10:18 AM	27.02	27.05	27	27.01	52811
4/25/2016	10:19 AM	27.01	27.02	27	27.0163	30497
4/25/2016	10:20 AM	26.95	27.01	26.93	27.01	175107
4/25/2016	10:21 AM	26.92	26.9699	26.92	26.93	57871
4/25/2016	10:22 AM	27.03	27.05	26.92	26.93	155466
4/25/2016	10:23 AM	27.05	27.06	27.03	27.04	53960
4/25/2016	10:24 AM	27.03	27.06	27.03	27.05	20690
4/25/2016	10:25 AM	27.04	27.06	27.0201	27.03	22534
4/25/2016	10:26 AM	26.99	27.05	26.99	27.05	46359
4/25/2016	10:27 AM	27.01	27.02	26.99	27	48336
4/25/2016	10:28 AM	26.99	27.02	26.98	27.01	74858
4/25/2016	10:29 AM	26.979	26.99	26.95	26.99	89309
4/25/2016	10:30 AM	26.972	26.99	26.96	26.9711	36736
4/25/2016	10:31 AM	26.94	26.98	26.92	26.97	102748
4/25/2016	10:32 AM	26.93	26.96	26.92	26.92	64280
4/25/2016	10:33 AM	26.9938	27.01	26.93	26.93	88540
4/25/2016	10:34 AM	27.07	27.08	27.01	27.01	187989
4/25/2016	10:35 AM	27.06	27.09	27.05	27.07	51143
4/25/2016	10:36 AM	27.02	27.0601	26.99	27.06	57984
4/25/2016	10:37 AM	27.06	27.07	27.0262	27.0262	44162
4/25/2016	10:38 AM	27	27.05	26.99	27.05	29419
4/25/2016	10:39 AM	27	27.01	26.98	26.9899	28777
4/25/2016	10:40 AM	26.98	27.01	26.98	26.99	67349
4/25/2016	10:41 AM	26.97	26.98	26.94	26.98	94603
4/25/2016	10:42 AM	27.05	27.07	26.965	26.97	77087
4/25/2016	10:43 AM	27	27.06	26.995	27.05	40903
4/25/2016	10:44 AM	27	27.02	26.98	26.99	15663
4/25/2016	10:45 AM	27.02	27.04	26.95	26.99	70406
4/25/2016	10:46 AM	26.99	27.02	26.99	27.012	18366
4/25/2016	10:47 AM	26.9772	26.99	26.96	26.99	15761
4/25/2016	10:48 AM	27.04	27.07	26.98	26.98	43030
4/25/2016	10:49 AM	27.06	27.07	27.04	27.05	67654
4/25/2016	10:50 AM	27.06	27.12	27.06	27.07	92465
4/25/2016	10:51 AM	27.041	27.07	27.03	27.06	16525
4/25/2016	10:52 AM	27.0408	27.07	27.02	27.05	37825
4/25/2016	10:53 AM	27.05	27.1	27.05	27.05	35180
4/25/2016	10:54 AM	27.05	27.07	27	27.04	48623
4/25/2016	10:55 AM	27.07	27.08	27.05	27.06	52558
4/25/2016	10:56 AM	27.04	27.07	27.03	27.07	28197
4/25/2016	10:57 AM	27.0599	27.06	27.04	27.04	21850
4/25/2016	10:58 AM	27.05	27.06	27.03	27.05	25380
4/25/2016	10:59 AM	27.06	27.07	27.04	27.0513	24078
4/25/2016	11:00 AM	27.03	27.07	27.02	27.06	40225
4/25/2016	11:01 AM	27.035	27.05	27.01	27.02	40725
4/25/2016	11:02 AM	27.05	27.09	27.045	27.05	45643
4/25/2016	11:03 AM	27.04	27.06	27.04	27.06	19337
4/25/2016	11:04 AM	27.04	27.049	27	27.03	78155
4/25/2016	11:05 AM	26.99	27.06	26.99	27.03	44100
4/25/2016	11:06 AM	27	27.02	26.98	26.99	57842
4/25/2016	11:07 AM	27.05	27.05	26.99	27	36052
4/25/2016	11:08 AM	27.05	27.07	27.03	27.03	29341
4/25/2016	11:09 AM	26.89	27.04	26.87	27.04	149881
4/25/2016	11:10 AM	26.87	26.9	26.84	26.88	49634
4/25/2016	11:11 AM	26.86	26.87	26.81	26.87	103625
4/25/2016	11:12 AM	26.88	26.9099	26.85	26.86	17538
4/25/2016	11:13 AM	26.9	26.9	26.89	26.89	19750
4/25/2016	11:14 AM	26.942	26.97	26.89	26.89	65962
4/25/2016	11:15 AM	26.95	26.97	26.92	26.94	46296
4/25/2016	11:16 AM	26.98	26.98	26.93	26.95	167091
4/25/2016	11:17 AM	26.93	26.989	26.9	26.97	37045
4/25/2016	11:18 AM	26.98	26.98	26.93	26.93	32698
4/25/2016	11:19 AM	27.02	27.06	26.97	26.98	97679
4/25/2016	11:20 AM	26.97	27.01	26.97	27.01	28240
4/25/2016	11:21 AM	27.04	27.05	26.98	26.98	19437
4/25/2016	11:22 AM	27.06	27.1	27.0238	27.04	92289
4/25/2016	11:23 AM	27.1	27.13	27.07	27.07	46957
4/25/2016	11:24 AM	27.13	27.18	27.06	27.1099	158960
4/25/2016	11:25 AM	27.12	27.14	27.1	27.13	47812
4/25/2016	11:26 AM	27.094	27.14	27.09	27.14	42535
4/25/2016	11:27 AM	27.07	27.109	27.06	27.09	42711
4/25/2016	11:28 AM	27.11	27.13	27.07	27.07	26270
4/25/2016	11:29 AM	27.13	27.14	27.1	27.1111	27666
4/25/2016	11:30 AM	27.13	27.18	27.11	27.12	83710
4/25/2016	11:31 AM	27.06	27.15	27.06	27.14	43975
4/25/2016	11:32 AM	27.04	27.06	27.02	27.06	17698
4/25/2016	11:33 AM	27.04	27.05	27.03	27.04	23150
4/25/2016	11:34 AM	27.06	27.07	27.04	27.04	8600
4/25/2016	11:35 AM	27.06	27.08	27.05	27.0589	20550
4/25/2016	11:36 AM	27.03	27.05	27.02	27.05	28305
4/25/2016	11:37 AM	26.97	27.04	26.97	27.04	39400
4/25/2016	11:38 AM	26.92	26.98	26.92	26.98	43683
4/25/2016	11:39 AM	26.9	26.95	26.89	26.93	50165
4/25/2016	11:40 AM	26.87	26.9	26.87	26.9	39719
4/25/2016	11:41 AM	26.89	26.9	26.8563	26.86	32804
4/25/2016	11:42 AM	26.939	26.949	26.88	26.88	42946
4/25/2016	11:43 AM	26.9474	26.95	26.93	26.94	50990
4/25/2016	11:44 AM	26.89	26.94	26.88	26.94	43177
4/25/2016	11:45 AM	26.86	26.9	26.8589	26.89	6998
4/25/2016	11:46 AM	26.8592	26.86	26.82	26.85	30176
4/25/2016	11:47 AM	26.8601	26.8787	26.86	26.86	3767
4/25/2016	11:48 AM	26.87	26.89	26.86	26.87	24157
4/25/2016	11:49 AM	26.87	26.88	26.86	26.88	27285
4/25/2016	11:50 AM	26.83	26.861	26.82	26.86	30100
4/25/2016	11:51 AM	26.806	26.83	26.79	26.83	92151
4/25/2016	11:52 AM	26.8	26.81	26.78	26.8024	29560
4/25/2016	11:53 AM	26.85	26.85	26.78	26.7885	37773
4/25/2016	11:54 AM	26.86	26.8699	26.8099	26.84	36888
4/25/2016	11:55 AM	26.85	26.87	26.85	26.87	25200
4/25/2016	11:56 AM	26.86	26.86	26.84	26.84	18100
4/25/2016	11:57 AM	26.8	26.86	26.8	26.86	18451
4/25/2016	11:58 AM	26.79	26.81	26.79	26.8	20457
4/25/2016	11:59 AM	26.785	26.81	26.785	26.8	33100
4/25/2016	12:00 PM	26.77	26.785	26.75	26.78	45960
4/25/2016	12:01 PM	26.85	26.86	26.77	26.77	54673
4/25/2016	12:02 PM	26.87	26.89	26.8476	26.85	49178
4/25/2016	12:03 PM	26.86	26.87	26.86	26.87	11533
4/25/2016	12:04 PM	26.85	26.87	26.84	26.865	31099
4/25/2016	12:05 PM	26.8838	26.8998	26.85	26.86	31439
4/25/2016	12:06 PM	26.87	26.8899	26.8599	26.88	11023
4/25/2016	12:07 PM	26.9201	26.93	26.87	26.88	22432
4/25/2016	12:08 PM	26.94	26.95	26.92	26.9299	26000
4/25/2016	12:09 PM	26.88	26.94	26.87	26.93	31558
4/25/2016	12:10 PM	26.82	26.87	26.82	26.87	26293
4/25/2016	12:11 PM	26.8	26.83	26.7976	26.82	17500
4/25/2016	12:12 PM	26.875	26.8787	26.8	26.8	80454
4/25/2016	12:13 PM	26.91	26.92	26.87	26.87	49861
4/25/2016	12:14 PM	26.89	26.915	26.8838	26.915	20500
4/25/2016	12:15 PM	26.88	26.88	26.88	26.88	4800
4/25/2016	12:16 PM	26.87	26.89	26.85	26.89	14786
4/25/2016	12:17 PM	26.88	26.89	26.85	26.87	9200
4/25/2016	12:18 PM	26.92	26.95	26.88	26.88	49663
4/25/2016	12:19 PM	26.95	26.96	26.93	26.93	36291
4/25/2016	12:20 PM	26.93	26.97	26.93	26.96	23731
4/25/2016	12:21 PM	26.96	26.97	26.94	26.94	12160
4/25/2016	12:22 PM	26.96	26.9662	26.9599	26.96	5400
4/25/2016	12:23 PM	26.9599	26.969	26.94	26.95	6580
4/25/2016	12:24 PM	26.94	26.96	26.94	26.95	10659
4/25/2016	12:25 PM	26.89	26.93	26.88	26.93	23159
4/25/2016	12:26 PM	26.88	26.89	26.8705	26.88	10234
4/25/2016	12:27 PM	26.87	26.89	26.86	26.88	12782
4/25/2016	12:28 PM	26.89	26.89	26.87	26.88	5200
4/25/2016	12:29 PM	26.8863	26.89	26.87	26.89	23742
4/25/2016	12:30 PM	26.94	26.95	26.87	26.88	27250
4/25/2016	12:31 PM	26.94	26.97	26.92	26.95	19112
4/25/2016	12:32 PM	26.9	26.9599	26.9	26.9405	28385
4/25/2016	12:33 PM	26.91	26.91	26.89	26.91	11940
4/25/2016	12:34 PM	26.96	26.96	26.9	26.9	29063
4/25/2016	12:35 PM	27.009	27.03	26.97	26.97	65754
4/25/2016	12:36 PM	26.98	27.0205	26.97	27.0201	22239
4/25/2016	12:37 PM	26.96	27	26.955	27	17672
4/25/2016	12:38 PM	26.93	26.95	26.9	26.95	57860
4/25/2016	12:39 PM	26.89	26.9338	26.88	26.93	65355
4/25/2016	12:40 PM	26.91	26.91	26.9	26.9	7294
4/25/2016	12:41 PM	26.91	26.93	26.89	26.91	67883
4/25/2016	12:42 PM	26.89	26.91	26.89	26.9	6800
4/25/2016	12:43 PM	26.89	26.89	26.87	26.87	5561
4/25/2016	12:44 PM	26.88	26.9099	26.88	26.89	17500
4/25/2016	12:45 PM	26.88	26.88	26.8701	26.88	6400
4/25/2016	12:46 PM	26.9	26.91	26.87	26.88	15032
4/25/2016	12:47 PM	26.91	26.92	26.9	26.9	27867
4/25/2016	12:48 PM	26.92	26.92	26.9	26.91	30500
4/25/2016	12:49 PM	26.95	26.96	26.915	26.92	32321
4/25/2016	12:50 PM	26.9792	26.99	26.94	26.94	26791
4/25/2016	12:51 PM	26.99	27.03	26.9738	26.9738	47467
4/25/2016	12:52 PM	27.09	27.1	26.9875	26.99	135008
4/25/2016	12:53 PM	27.151	27.1558	27.1	27.1	97052
4/25/2016	12:54 PM	27.2	27.25	27.14	27.15	167703
4/25/2016	12:55 PM	27.2011	27.21	27.1837	27.2	39777
4/25/2016	12:56 PM	27.19	27.21	27.17	27.2	25313
4/25/2016	12:57 PM	27.18	27.19	27.14	27.18	51931
4/25/2016	12:58 PM	27.19	27.19	27.16	27.1733	30974
4/25/2016	12:59 PM	27.16	27.19	27.15	27.19	45812
4/25/2016	1:00 PM	27.2	27.2	27.18	27.18	13661
4/25/2016	1:01 PM	27.19	27.2067	27.18	27.2	23800
4/25/2016	1:02 PM	27.18	27.2001	27.18	27.19	25646
4/25/2016	1:03 PM	27.18	27.19	27.18	27.18	18050
4/25/2016	1:04 PM	27.21	27.22	27.19	27.19	45214
4/25/2016	1:05 PM	27.19	27.21	27.19	27.2	11303
4/25/2016	1:06 PM	27.1201	27.18	27.12	27.18	70005
4/25/2016	1:07 PM	27.12	27.16	27.12	27.13	18526
4/25/2016	1:08 PM	27.12	27.13	27.1114	27.13	13600
4/25/2016	1:09 PM	27.12	27.14	27.11	27.1199	35610
4/25/2016	1:10 PM	27.1024	27.13	27.1	27.12	28661
4/25/2016	1:11 PM	27.12	27.1272	27.1	27.11	27411
4/25/2016	1:12 PM	27.1985	27.2	27.1292	27.13	79614
4/25/2016	1:13 PM	27.191	27.2	27.1699	27.19	29488
4/25/2016	1:14 PM	27.25	27.27	27.1901	27.1901	81343
4/25/2016	1:15 PM	27.2827	27.3	27.23	27.25	62814
4/25/2016	1:16 PM	27.3	27.3	27.27	27.28	45101
4/25/2016	1:17 PM	27.28	27.2915	27.28	27.29	7090
4/25/2016	1:18 PM	27.2611	27.28	27.24	27.28	58440
4/25/2016	1:19 PM	27.23	27.27	27.23	27.2601	29955
4/25/2016	1:20 PM	27.27	27.28	27.2	27.23	62664
4/25/2016	1:21 PM	27.24	27.28	27.24	27.27	14351
4/25/2016	1:22 PM	27.23	27.234	27.21	27.23	12300
4/25/2016	1:23 PM	27.22	27.23	27.21	27.23	7200
4/25/2016	1:24 PM	27.23	27.23	27.2	27.21	5494
4/25/2016	1:25 PM	27.19	27.23	27.15	27.23	66132
4/25/2016	1:26 PM	27.27	27.28	27.1814	27.2	64089
4/25/2016	1:27 PM	27.26	27.29	27.25	27.27	40506
4/25/2016	1:28 PM	27.2326	27.27	27.23	27.2614	36100
4/25/2016	1:29 PM	27.22	27.251	27.22	27.25	29867
4/25/2016	1:30 PM	27.25	27.25	27.22	27.23	36183
4/25/2016	1:31 PM	27.25	27.25	27.24	27.24	13690
4/25/2016	1:32 PM	27.26	27.2601	27.2493	27.25	31309
4/25/2016	1:33 PM	27.24	27.25	27.22	27.25	25800
4/25/2016	1:34 PM	27.21	27.24	27.21	27.23	32629
4/25/2016	1:35 PM	27.22	27.22	27.15	27.21	53729
4/25/2016	1:36 PM	27.2127	27.22	27.2	27.22	17441
4/25/2016	1:37 PM	27.2	27.21	27.19	27.21	5904
4/25/2016	1:38 PM	27.18	27.2	27.16	27.2	39451
4/25/2016	1:39 PM	27.17	27.2	27.17	27.17	16504
4/25/2016	1:40 PM	27.2299	27.2299	27.175	27.18	55262
4/25/2016	1:41 PM	27.22	27.23	27.21	27.22	9151
4/25/2016	1:42 PM	27.23	27.23	27.2	27.2199	21806
4/25/2016	1:43 PM	27.25	27.25	27.22	27.23	29916
4/25/2016	1:44 PM	27.21	27.255	27.21	27.25	8402
4/25/2016	1:45 PM	27.2	27.22	27.19	27.22	23916
4/25/2016	1:46 PM	27.2	27.2	27.19	27.2	6300
4/25/2016	1:47 PM	27.19	27.21	27.19	27.2	17906
4/25/2016	1:48 PM	27.18	27.2011	27.18	27.2	20400
4/25/2016	1:49 PM	27.18	27.21	27.18	27.18	6435
4/25/2016	1:50 PM	27.19	27.2	27.18	27.18	7700
4/25/2016	1:51 PM	27.21	27.21	27.19	27.2	63382
4/25/2016	1:52 PM	27.22	27.24	27.21	27.21	28149
4/25/2016	1:53 PM	27.22	27.23	27.21	27.22	13223
4/25/2016	1:54 PM	27.22	27.23	27.21	27.22	6000
4/25/2016	1:55 PM	27.25	27.25	27.22	27.22	14477
4/25/2016	1:56 PM	27.28	27.28	27.26	27.26	35366
4/25/2016	1:57 PM	27.26	27.28	27.25	27.2793	37974
4/25/2016	1:58 PM	27.2899	27.29	27.27	27.27	8433
4/25/2016	1:59 PM	27.2999	27.3	27.28	27.2873	26750
4/25/2016	2:00 PM	27.28	27.3	27.27	27.3	23249
4/25/2016	2:01 PM	27.28	27.29	27.27	27.29	14731
4/25/2016	2:02 PM	27.3511	27.3665	27.28	27.28	98002
4/25/2016	2:03 PM	27.38	27.38	27.36	27.37	41465
4/25/2016	2:04 PM	27.39	27.41	27.37	27.38	21891
4/25/2016	2:05 PM	27.35	27.3936	27.35	27.3936	42920
4/25/2016	2:06 PM	27.23	27.35	27.21	27.35	87267
4/25/2016	2:07 PM	27.15	27.24	27.15	27.23	102700
4/25/2016	2:08 PM	27.15	27.17	27.13	27.14	49164
4/25/2016	2:09 PM	27.16	27.18	27.14	27.15	24851
4/25/2016	2:10 PM	27.17	27.17	27.16	27.16	24423
4/25/2016	2:11 PM	27.15	27.16	27.13	27.16	35934
4/25/2016	2:12 PM	27.16	27.17	27.15	27.15	7200
4/25/2016	2:13 PM	27.14	27.16	27.13	27.16	40254
4/25/2016	2:14 PM	27.14	27.15	27.12	27.14	23509
4/25/2016	2:15 PM	27.19	27.2	27.13	27.13	35095
4/25/2016	2:16 PM	27.19	27.2	27.19	27.19	10717
4/25/2016	2:17 PM	27.12	27.2	27.12	27.185	20658
4/25/2016	2:18 PM	27.1139	27.13	27.11	27.1296	12700
4/25/2016	2:19 PM	27.1259	27.13	27.1	27.12	15198
4/25/2016	2:20 PM	27.1	27.13	27.1	27.13	2301
4/25/2016	2:21 PM	27.05	27.1147	27.05	27.11	63378
4/25/2016	2:22 PM	27	27.05	27	27.05	35211
4/25/2016	2:23 PM	27.04	27.04	26.99	27.0001	64205
4/25/2016	2:24 PM	27.11	27.11	27.0401	27.0401	38019
4/25/2016	2:25 PM	27.1	27.12	27.0901	27.11	30514
4/25/2016	2:26 PM	27.1	27.1	27.08	27.1	12000
4/25/2016	2:27 PM	27.17	27.18	27.09	27.09	77246
4/25/2016	2:28 PM	27.12	27.1701	27.12	27.17	25004
4/25/2016	2:29 PM	27.13	27.15	27.12	27.1273	21604
4/25/2016	2:30 PM	27.19	27.2	27.11	27.12	57805
4/25/2016	2:31 PM	27.19	27.19	27.15	27.1885	37035
4/25/2016	2:32 PM	27.14	27.2	27.13	27.19	31976
4/25/2016	2:33 PM	27.1574	27.19	27.12	27.13	23510
4/25/2016	2:34 PM	27.14	27.15	27.14	27.15	14895
4/25/2016	2:35 PM	27.14	27.18	27.14	27.1474	32867
4/25/2016	2:36 PM	27.14	27.15	27.13	27.1415	24461
4/25/2016	2:37 PM	27.11	27.14	27.11	27.14	14250
4/25/2016	2:38 PM	27.0666	27.11	27.05	27.1015	111712
4/25/2016	2:39 PM	27.07	27.08	27.0601	27.07	15766
4/25/2016	2:40 PM	27.06	27.12	27.06	27.08	28434
4/25/2016	2:41 PM	27.02	27.06	27.02	27.06	29380
4/25/2016	2:42 PM	27.04	27.05	27	27.02	61091
4/25/2016	2:43 PM	27.05	27.06	27.0336	27.0336	12400
4/25/2016	2:44 PM	27.1	27.1	27.04	27.04	33502
4/25/2016	2:45 PM	27.09	27.12	27.08	27.1	36562
4/25/2016	2:46 PM	27.09	27.09	27.08	27.09	5967
4/25/2016	2:47 PM	27.11	27.11	27.1	27.1	7645
4/25/2016	2:48 PM	27.04	27.11	27.03	27.1	30911
4/25/2016	2:49 PM	27.05	27.05	27.03	27.03	12300
4/25/2016	2:50 PM	27	27.05	27	27.05	25782
4/25/2016	2:51 PM	26.98	27	26.97	27	47300
4/25/2016	2:52 PM	27.03	27.03	26.97	26.98	31427
4/25/2016	2:53 PM	27.03	27.03	27.03	27.03	2200
4/25/2016	2:54 PM	27.02	27.04	27.02	27.02	17926
4/25/2016	2:55 PM	27.02	27.03	27.0038	27.02	12971
4/25/2016	2:56 PM	27.04	27.04	27.02	27.02	4400
4/25/2016	2:57 PM	27.09	27.0962	27.0399	27.04	24708
4/25/2016	2:58 PM	27.2	27.2	27.1	27.1	110294
4/25/2016	2:59 PM	27.15	27.2	27.14	27.1973	87400
4/25/2016	3:00 PM	27.14	27.15	27.14	27.15	10865
4/25/2016	3:01 PM	27.15	27.15	27.12	27.14	11000
4/25/2016	3:02 PM	27.1438	27.16	27.1438	27.15	7900
4/25/2016	3:03 PM	27.11	27.15	27.1	27.15	23268
4/25/2016	3:04 PM	27.1373	27.14	27.11	27.11	18003
4/25/2016	3:05 PM	27.1134	27.15	27.1134	27.13	9407
4/25/2016	3:06 PM	27.14	27.15	27.12	27.12	9034
4/25/2016	3:07 PM	27.15	27.15	27.12	27.13	15272
4/25/2016	3:08 PM	27.14	27.15	27.1301	27.15	9798
4/25/2016	3:09 PM	27.13	27.145	27.13	27.14	4380
4/25/2016	3:10 PM	27.08	27.13	27.06	27.13	49325
4/25/2016	3:11 PM	27.07	27.08	27.05	27.08	42396
4/25/2016	3:12 PM	27.12	27.13	27.0689	27.0689	38918
4/25/2016	3:13 PM	27.05	27.13	27.04	27.13	29708
4/25/2016	3:14 PM	27.07	27.08	27.0522	27.0522	11315
4/25/2016	3:15 PM	27.11	27.11	27.03	27.05	38046
4/25/2016	3:16 PM	27.11	27.12	27.07	27.12	17800
4/25/2016	3:17 PM	27.08	27.12	27.06	27.11	46208
4/25/2016	3:18 PM	27.13	27.13	27.08	27.08	19920
4/25/2016	3:19 PM	27.07	27.12	27.07	27.12	47418
4/25/2016	3:20 PM	27.16	27.16	27.07	27.07	38254
4/25/2016	3:21 PM	27.1292	27.18	27.12	27.16	32870
4/25/2016	3:22 PM	27.13	27.14	27.12	27.12	9659
4/25/2016	3:23 PM	27.1	27.14	27.09	27.13	38833
4/25/2016	3:24 PM	27.11	27.13	27.1	27.1	9037
4/25/2016	3:25 PM	27.15	27.16	27.12	27.12	27341
4/25/2016	3:26 PM	27.14	27.15	27.1289	27.14	32902
4/25/2016	3:27 PM	27.14	27.14	27.13	27.13	6100
4/25/2016	3:28 PM	27.13	27.15	27.12	27.13	17249
4/25/2016	3:29 PM	27.14	27.16	27.13	27.13	16500
4/25/2016	3:30 PM	27.16	27.16	27.12	27.13	19516
4/25/2016	3:31 PM	27.14	27.17	27.11	27.16	40396
4/25/2016	3:32 PM	27.16	27.19	27.14	27.14	22084
4/25/2016	3:33 PM	27.22	27.22	27.18	27.18	76996
4/25/2016	3:34 PM	27.23	27.23	27.19	27.2199	43264
4/25/2016	3:35 PM	27.2	27.22	27.2	27.22	41203
4/25/2016	3:36 PM	27.24	27.24	27.2	27.2	17890
4/25/2016	3:37 PM	27.28	27.29	27.23	27.23	46897
4/25/2016	3:38 PM	27.29	27.3099	27.27	27.27	43164
4/25/2016	3:39 PM	27.31	27.34	27.29	27.29	56403
4/25/2016	3:40 PM	27.3099	27.31	27.28	27.3	38942
4/25/2016	3:41 PM	27.28	27.31	27.28	27.3	57742
4/25/2016	3:42 PM	27.29	27.31	27.28	27.28	30038
4/25/2016	3:43 PM	27.28	27.3	27.275	27.2932	20908
4/25/2016	3:44 PM	27.2793	27.28	27.26	27.27	20132
4/25/2016	3:45 PM	27.27	27.29	27.26	27.28	22088
4/25/2016	3:46 PM	27.29	27.3	27.26	27.28	67868
4/25/2016	3:47 PM	27.27	27.3	27.26	27.3	29300
4/25/2016	3:48 PM	27.28	27.29	27.26	27.27	24166
4/25/2016	3:49 PM	27.288	27.2899	27.27	27.28	22571
4/25/2016	3:50 PM	27.27	27.29	27.27	27.29	22601
4/25/2016	3:51 PM	27.21	27.28	27.2	27.28	66946
4/25/2016	3:52 PM	27.21	27.22	27.19	27.2026	39816
4/25/2016	3:53 PM	27.208	27.215	27.1901	27.21	19563
4/25/2016	3:54 PM	27.19	27.21	27.17	27.21	47462
4/25/2016	3:55 PM	27.21	27.21	27.19	27.19	26894
4/25/2016	3:56 PM	27.2	27.22	27.19	27.21	51374
4/25/2016	3:57 PM	27.22	27.22	27.2	27.2	40738
4/25/2016	3:58 PM	27.32	27.33	27.2138	27.22	127091
4/25/2016	3:59 PM	27.33	27.34	27.32	27.3268	96592
4/25/2016	4:00 PM	27.34	27.39	27.32	27.34	199446
4/26/2016	9:31 AM	27.74	27.775	27.74	27.75	48952
4/26/2016	9:32 AM	27.7	27.76	27.68	27.75	105639
4/26/2016	9:33 AM	27.75	27.78	27.71	27.71	178762
4/26/2016	9:34 AM	27.72	27.75	27.69	27.75	79004
4/26/2016	9:35 AM	27.64	27.71	27.62	27.71	113708
4/26/2016	9:36 AM	27.63	27.67	27.6135	27.64	84364
4/26/2016	9:37 AM	27.63	27.64	27.5661	27.63	37261
4/26/2016	9:38 AM	27.7	27.7	27.63	27.63	40316
4/26/2016	9:39 AM	27.68	27.73	27.67	27.7	70257
4/26/2016	9:40 AM	27.66	27.685	27.6	27.685	56017
4/26/2016	9:41 AM	27.68	27.69	27.64	27.6589	33222
4/26/2016	9:42 AM	27.6	27.7	27.6	27.669	25658
4/26/2016	9:43 AM	27.59	27.65	27.57	27.6	57719
4/26/2016	9:44 AM	27.6285	27.66	27.59	27.59	35145
4/26/2016	9:45 AM	27.66	27.67	27.59	27.62	32417
4/26/2016	9:46 AM	27.7064	27.71	27.65	27.669	111169
4/26/2016	9:47 AM	27.69	27.75	27.66	27.7	92854
4/26/2016	9:48 AM	27.7199	27.7199	27.68	27.7	25960
4/26/2016	9:49 AM	27.72	27.75	27.71	27.71	35608
4/26/2016	9:50 AM	27.84	27.87	27.74	27.74	127003
4/26/2016	9:51 AM	27.79	27.85	27.78	27.84	102096
4/26/2016	9:52 AM	27.8262	27.83	27.77	27.78	42708
4/26/2016	9:53 AM	27.87	27.89	27.82	27.82	53861
4/26/2016	9:54 AM	27.86	27.89	27.83	27.86	87844
4/26/2016	9:55 AM	27.866	27.88	27.85	27.87	34237
4/26/2016	9:56 AM	27.88	27.89	27.85	27.86	46199
4/26/2016	9:57 AM	27.86	27.88	27.85	27.88	18657
4/26/2016	9:58 AM	27.92	27.92	27.84	27.8585	31105
4/26/2016	9:59 AM	27.92	27.93	27.91	27.9139	60503
4/26/2016	10:00 AM	27.96	27.98	27.93	27.93	90431
4/26/2016	10:01 AM	27.94	28	27.94	27.97	89109
4/26/2016	10:02 AM	27.93	27.94	27.89	27.94	30018
4/26/2016	10:03 AM	27.92	27.93	27.89	27.93	30805
4/26/2016	10:04 AM	27.93	27.97	27.92	27.92	43859
4/26/2016	10:05 AM	27.93	27.9334	27.91	27.9334	40962
4/26/2016	10:06 AM	27.99	28.02	27.94	27.94	57987
4/26/2016	10:07 AM	27.97	27.98	27.94	27.98	76957
4/26/2016	10:08 AM	27.84	27.98	27.84	27.97	50158
4/26/2016	10:09 AM	27.89	27.9	27.85	27.85	29882
4/26/2016	10:10 AM	27.9	27.9	27.87	27.9	46600
4/26/2016	10:11 AM	27.925	27.93	27.88	27.91	34041
4/26/2016	10:12 AM	27.93	27.97	27.91	27.92	51940
4/26/2016	10:13 AM	27.9	27.94	27.9	27.94	24660
4/26/2016	10:14 AM	27.83	27.91	27.79	27.9	53947
4/26/2016	10:15 AM	27.87	27.9	27.82	27.83	58140
4/26/2016	10:16 AM	27.91	27.91	27.87	27.87	24968
4/26/2016	10:17 AM	27.9	27.92	27.9	27.92	12634
4/26/2016	10:18 AM	27.95	27.97	27.9	27.9	31423
4/26/2016	10:19 AM	27.96	27.9874	27.9439	27.95	29210
4/26/2016	10:20 AM	27.93	27.97	27.93	27.96	21384
4/26/2016	10:21 AM	27.98	27.98	27.92	27.93	40600
4/26/2016	10:22 AM	27.97	27.99	27.96	27.98	27728
4/26/2016	10:23 AM	27.9	27.98	27.88	27.98	25259
4/26/2016	10:24 AM	27.93	27.94	27.89	27.89	13480
4/26/2016	10:25 AM	27.91	27.93	27.91	27.93	18030
4/26/2016	10:26 AM	27.8899	27.9301	27.85	27.92	87970
4/26/2016	10:27 AM	27.77	27.88	27.74	27.88	92632
4/26/2016	10:28 AM	27.7689	27.789	27.72	27.76	63567
4/26/2016	10:29 AM	27.78	27.84	27.77	27.77	65478
4/26/2016	10:30 AM	27.778	27.82	27.76	27.77	95512
4/26/2016	10:31 AM	27.76	27.8	27.75	27.76	30278
4/26/2016	10:32 AM	27.75	27.77	27.71	27.75	108206
4/26/2016	10:33 AM	27.81	27.8199	27.75	27.75	62577
4/26/2016	10:34 AM	27.82	27.84	27.8	27.81	70598
4/26/2016	10:35 AM	27.85	27.87	27.82	27.82	58792
4/26/2016	10:36 AM	27.83	27.86	27.81	27.86	18200
4/26/2016	10:37 AM	27.83	27.838	27.78	27.82	51700
4/26/2016	10:38 AM	27.82	27.84	27.82	27.84	10800
4/26/2016	10:39 AM	27.84	27.84	27.81	27.82	21138
4/26/2016	10:40 AM	27.76	27.83	27.76	27.83	30975
4/26/2016	10:41 AM	27.81	27.82	27.742	27.77	30628
4/26/2016	10:42 AM	27.84	27.86	27.81	27.82	61918
4/26/2016	10:43 AM	27.88	27.89	27.84	27.85	26091
4/26/2016	10:44 AM	27.87	27.88	27.86	27.88	26900
4/26/2016	10:45 AM	27.88	27.88	27.86	27.87	16319
4/26/2016	10:46 AM	27.83	27.878	27.81	27.878	33970
4/26/2016	10:47 AM	27.82	27.87	27.8	27.82	27459
4/26/2016	10:48 AM	27.81	27.86	27.79	27.83	24410
4/26/2016	10:49 AM	27.82	27.84	27.8	27.82	9900
4/26/2016	10:50 AM	27.8	27.83	27.79	27.82	13349
4/26/2016	10:51 AM	27.72	27.82	27.68	27.8	151829
4/26/2016	10:52 AM	27.77	27.79	27.72	27.72	34213
4/26/2016	10:53 AM	27.75	27.79	27.75	27.77	57206
4/26/2016	10:54 AM	27.76	27.775	27.75	27.77	18911
4/26/2016	10:55 AM	27.66	27.7566	27.64	27.75	134528
4/26/2016	10:56 AM	27.78	27.78	27.65	27.65	62174
4/26/2016	10:57 AM	27.72	27.76	27.71	27.76	33123
4/26/2016	10:58 AM	27.7589	27.78	27.73	27.73	34441
4/26/2016	10:59 AM	27.69	27.76	27.67	27.76	52495
4/26/2016	11:00 AM	27.6292	27.69	27.62	27.68	66083
4/26/2016	11:01 AM	27.68	27.7	27.64	27.64	29709
4/26/2016	11:02 AM	27.63	27.7099	27.59	27.68	51839
4/26/2016	11:03 AM	27.653	27.66	27.63	27.63	33797
4/26/2016	11:04 AM	27.62	27.67	27.62	27.65	45792
4/26/2016	11:05 AM	27.6	27.62	27.58	27.62	40096
4/26/2016	11:06 AM	27.62	27.63	27.59	27.6001	104563
4/26/2016	11:07 AM	27.7295	27.73	27.63	27.63	130032
4/26/2016	11:08 AM	27.741	27.76	27.7	27.73	63890
4/26/2016	11:09 AM	27.74	27.76	27.73	27.7489	31046
4/26/2016	11:10 AM	27.74	27.75	27.72	27.75	24074
4/26/2016	11:11 AM	27.79	27.79	27.7462	27.7462	97535
4/26/2016	11:12 AM	27.79	27.81	27.7827	27.7899	35103
4/26/2016	11:13 AM	27.81	27.83	27.79	27.8	25934
4/26/2016	11:14 AM	27.83	27.83	27.78	27.81	37806
4/26/2016	11:15 AM	27.79	27.8199	27.7899	27.8199	18982
4/26/2016	11:16 AM	27.85	27.85	27.78	27.78	26542
4/26/2016	11:17 AM	27.83	27.85	27.82	27.843	34473
4/26/2016	11:18 AM	27.77	27.82	27.77	27.82	26300
4/26/2016	11:19 AM	27.77	27.8	27.77	27.77	19156
4/26/2016	11:20 AM	27.77	27.79	27.76	27.77	12700
4/26/2016	11:21 AM	27.84	27.84	27.78	27.78	22642
4/26/2016	11:22 AM	27.78	27.84	27.78	27.83	15783
4/26/2016	11:23 AM	27.77	27.79	27.77	27.78	8919
4/26/2016	11:24 AM	27.76	27.77	27.75	27.77	21976
4/26/2016	11:25 AM	27.82	27.8301	27.79	27.79	25113
4/26/2016	11:26 AM	27.85	27.85	27.78	27.8215	28227
4/26/2016	11:27 AM	27.87	27.9	27.85	27.85	77575
4/26/2016	11:28 AM	27.85	27.87	27.83	27.86	14244
4/26/2016	11:29 AM	27.84	27.86	27.8236	27.845	12378
4/26/2016	11:30 AM	27.85	27.8576	27.83	27.8576	7792
4/26/2016	11:31 AM	27.87	27.91	27.86	27.86	48137
4/26/2016	11:32 AM	27.865	27.89	27.8401	27.88	47670
4/26/2016	11:33 AM	27.88	27.88	27.86	27.86	29067
4/26/2016	11:34 AM	27.86	27.8801	27.85	27.88	20225
4/26/2016	11:35 AM	27.83	27.86	27.79	27.8583	42761
4/26/2016	11:36 AM	27.85	27.85	27.81	27.84	24344
4/26/2016	11:37 AM	27.83	27.86	27.83	27.86	38547
4/26/2016	11:38 AM	27.83	27.83	27.8	27.83	12737
4/26/2016	11:39 AM	27.84	27.84	27.82	27.83	80449
4/26/2016	11:40 AM	27.85	27.85	27.82	27.84	33132
4/26/2016	11:41 AM	27.92	27.92	27.84	27.85	40977
4/26/2016	11:42 AM	27.86	27.92	27.85	27.92	41152
4/26/2016	11:43 AM	27.84	27.87	27.84	27.86	14700
4/26/2016	11:44 AM	27.87	27.87	27.85	27.85	9586
4/26/2016	11:45 AM	27.87	27.87	27.85	27.87	8900
4/26/2016	11:46 AM	27.83	27.87	27.82	27.87	12975
4/26/2016	11:47 AM	27.85	27.86	27.84	27.84	14329
4/26/2016	11:48 AM	27.85	27.86	27.85	27.85	4000
4/26/2016	11:49 AM	27.86	27.86	27.84	27.85	7591
4/26/2016	11:50 AM	27.94	27.95	27.8601	27.8601	56225
4/26/2016	11:51 AM	28.01	28.03	27.95	27.95	141557
4/26/2016	11:52 AM	27.97	28.02	27.94	28.02	45819
4/26/2016	11:53 AM	27.98	27.9801	27.96	27.96	10600
4/26/2016	11:54 AM	27.9892	27.99	27.98	27.98	14682
4/26/2016	11:55 AM	28.01	28.01	27.97	27.98	10160
4/26/2016	11:56 AM	28.02	28.08	28.01	28.01	87790
4/26/2016	11:57 AM	28.04	28.05	28.01	28.02	18227
4/26/2016	11:58 AM	28.03	28.04	28.02	28.04	39006
4/26/2016	11:59 AM	28.02	28.0499	28.01	28.03	21224
4/26/2016	12:00 PM	27.9999	28.02	27.98	28.02	37275
4/26/2016	12:01 PM	28.051	28.08	28.01	28.01	133427
4/26/2016	12:02 PM	28.06	28.09	28.05	28.05	28444
4/26/2016	12:03 PM	28.06	28.07	28.06	28.06	14955
4/26/2016	12:04 PM	28.07	28.1	28.0601	28.0601	69498
4/26/2016	12:05 PM	28.07	28.07	28.06	28.06	17200
4/26/2016	12:06 PM	28.1	28.1	28.07	28.07	30188
4/26/2016	12:07 PM	28.09	28.11	28.09	28.1	14000
4/26/2016	12:08 PM	28.07	28.09	28.05	28.09	35505
4/26/2016	12:09 PM	28.06	28.07	28.05	28.07	7600
4/26/2016	12:10 PM	28.08	28.08	28.07	28.07	13408
4/26/2016	12:11 PM	28.16	28.16	28.09	28.09	92060
4/26/2016	12:12 PM	28.15	28.16	28.14	28.16	37000
4/26/2016	12:13 PM	28.16	28.16	28.14	28.16	40458
4/26/2016	12:14 PM	28.17	28.18	28.15	28.16	35373
4/26/2016	12:15 PM	28.18	28.18	28.15	28.16	22650
4/26/2016	12:16 PM	28.14	28.18	28.14	28.18	12999
4/26/2016	12:17 PM	28.13	28.15	28.09	28.14	68220
4/26/2016	12:18 PM	28.14	28.15	28.13	28.13	16932
4/26/2016	12:19 PM	28.1325	28.16	28.13	28.15	24369
4/26/2016	12:20 PM	28.16	28.16	28.14	28.14	27684
4/26/2016	12:21 PM	28.1626	28.1626	28.157	28.16	11200
4/26/2016	12:22 PM	28.1	28.18	28.1	28.17	41264
4/26/2016	12:23 PM	28.11	28.11	28.09	28.1	7680
4/26/2016	12:24 PM	28.1	28.1012	28.0732	28.101	11828
4/26/2016	12:25 PM	28.09	28.1	28.09	28.1	6600
4/26/2016	12:26 PM	28.08	28.12	28.08	28.09	5784
4/26/2016	12:27 PM	28.1	28.1	28.0701	28.0701	4245
4/26/2016	12:28 PM	28.14	28.14	28.11	28.11	32502
4/26/2016	12:29 PM	28.11	28.14	28.11	28.14	15559
4/26/2016	12:30 PM	28.16	28.16	28.11	28.11	10281
4/26/2016	12:31 PM	28.14	28.17	28.14	28.16	24156
4/26/2016	12:32 PM	28.15	28.15	28.14	28.15	6900
4/26/2016	12:33 PM	28.14	28.15	28.12	28.145	9370
4/26/2016	12:34 PM	28.12	28.16	28.12	28.14	19133
4/26/2016	12:35 PM	28.06	28.11	28.05	28.11	15486
4/26/2016	12:36 PM	28.11	28.11	28.06	28.06	13561
4/26/2016	12:37 PM	28.08	28.1101	28.08	28.1101	7460
4/26/2016	12:38 PM	28.011	28.08	28.011	28.08	33972
4/26/2016	12:39 PM	28.05	28.05	28	28	49978
4/26/2016	12:40 PM	28.01	28.04	28	28.04	29283
4/26/2016	12:41 PM	28.02	28.0235	28	28.01	18089
4/26/2016	12:42 PM	28.03	28.03	28	28.02	13564
4/26/2016	12:43 PM	28.05	28.08	28.03	28.03	30774
4/26/2016	12:44 PM	28.09	28.09	28.06	28.06	10019
4/26/2016	12:45 PM	28.07	28.08	28.0532	28.08	7370
4/26/2016	12:46 PM	28.06	28.08	28.06	28.08	4300
4/26/2016	12:47 PM	28.06	28.07	28.06	28.07	12134
4/26/2016	12:48 PM	28.06	28.07	28.06	28.0699	4318
4/26/2016	12:49 PM	28.06	28.08	28.06	28.06	12651
4/26/2016	12:50 PM	28.03	28.06	28.02	28.06	20405
4/26/2016	12:51 PM	28.07	28.08	28.0299	28.03	12994
4/26/2016	12:52 PM	28.06	28.08	28.05	28.06	30915
4/26/2016	12:53 PM	28.0674	28.07	28.06	28.06	9497
4/26/2016	12:54 PM	28.07	28.07	28.06	28.07	28110
4/26/2016	12:55 PM	28.07	28.07	28.05	28.06	5400
4/26/2016	12:56 PM	28.05	28.06	28.05	28.05	4447
4/26/2016	12:57 PM	27.96	28.04	27.95	28.04	77254
4/26/2016	12:58 PM	27.95	27.98	27.92	27.95	78901
4/26/2016	12:59 PM	27.96	27.979	27.95	27.96	15677
4/26/2016	1:00 PM	27.98	27.99	27.9701	27.9735	5000
4/26/2016	1:01 PM	28	28.01	27.98	27.98	26200
4/26/2016	1:02 PM	27.97	28	27.97	27.9965	11000
4/26/2016	1:03 PM	27.98	27.98	27.97	27.9711	3400
4/26/2016	1:04 PM	27.94	27.99	27.92	27.98	31504
4/26/2016	1:05 PM	27.91	27.9301	27.91	27.9301	93661
4/26/2016	1:06 PM	27.93	27.94	27.89	27.9	28653
4/26/2016	1:07 PM	27.9199	27.93	27.91	27.93	20900
4/26/2016	1:08 PM	27.9101	27.92	27.9	27.92	7613
4/26/2016	1:09 PM	27.92	27.92	27.9	27.9133	21400
4/26/2016	1:10 PM	27.9499	27.95	27.9225	27.923	10025
4/26/2016	1:11 PM	27.92	27.94	27.92	27.94	2410
4/26/2016	1:12 PM	27.9399	27.9461	27.92	27.92	14600
4/26/2016	1:13 PM	27.94	27.98	27.93	27.93	18494
4/26/2016	1:14 PM	27.9789	28	27.94	27.94	33950
4/26/2016	1:15 PM	27.94	27.98	27.92	27.98	35123
4/26/2016	1:16 PM	27.92	27.939	27.92	27.939	22800
4/26/2016	1:17 PM	27.93	27.94	27.92	27.92	2400
4/26/2016	1:18 PM	28.01	28.0136	27.94	27.94	48184
4/26/2016	1:19 PM	28	28.01	27.98	28.01	19039
4/26/2016	1:20 PM	28.01	28.02	27.99	27.9999	18825
4/26/2016	1:21 PM	27.9936	28.02	27.9936	28.01	5973
4/26/2016	1:22 PM	28	28.0099	27.99	27.99	20000
4/26/2016	1:23 PM	28	28.01	27.99	28	4500
4/26/2016	1:24 PM	28	28.0199	28	28.01	4500
4/26/2016	1:25 PM	28.01	28.04	28.01	28.01	23755
4/26/2016	1:26 PM	28.01	28.01	28.01	28.01	2500
4/26/2016	1:27 PM	28	28.01	28	28.01	26200
4/26/2016	1:28 PM	27.99	28.0007	27.99	28	13300
4/26/2016	1:29 PM	27.98	28	27.98	28	11949
4/26/2016	1:30 PM	27.9864	27.99	27.9789	27.98	9565
4/26/2016	1:31 PM	28	28.0099	27.99	27.99	2800
4/26/2016	1:32 PM	28.03	28.03	28.01	28.01	26409
4/26/2016	1:33 PM	28.04	28.05	28.02	28.03	31335
4/26/2016	1:34 PM	28.08	28.08	28.04	28.05	81394
4/26/2016	1:35 PM	28.03	28.07	28.01	28.07	48737
4/26/2016	1:36 PM	28.02	28.03	28.0089	28.03	10900
4/26/2016	1:37 PM	28.03	28.04	28.02	28.02	18618
4/26/2016	1:38 PM	28.02	28.03	28.01	28.03	8243
4/26/2016	1:39 PM	28.0026	28.0235	28	28.02	18643
4/26/2016	1:40 PM	28.02	28.02	28.01	28.01	7900
4/26/2016	1:41 PM	27.96	28.02	27.95	28.02	41385
4/26/2016	1:42 PM	27.91	27.9539	27.89	27.9539	52985
4/26/2016	1:43 PM	27.92	27.93	27.91	27.9119	15755
4/26/2016	1:44 PM	27.93	27.93	27.91	27.92	6000
4/26/2016	1:45 PM	27.94	27.95	27.92	27.92	28808
4/26/2016	1:46 PM	27.9201	27.98	27.92	27.93	27622
4/26/2016	1:47 PM	27.98	27.9801	27.92	27.92	70900
4/26/2016	1:48 PM	27.99	27.99	27.96	27.97	12322
4/26/2016	1:49 PM	27.9839	28	27.9701	28	11300
4/26/2016	1:50 PM	27.9728	27.99	27.9728	27.99	6100
4/26/2016	1:51 PM	27.94	27.97	27.94	27.97	9627
4/26/2016	1:52 PM	27.94	27.97	27.9364	27.94	20910
4/26/2016	1:53 PM	27.93	27.95	27.92	27.94	3500
4/26/2016	1:54 PM	27.9	27.93	27.9	27.92	20800
4/26/2016	1:55 PM	27.93	27.93	27.9	27.901	15097
4/26/2016	1:56 PM	27.98	27.9811	27.9273	27.9273	37517
4/26/2016	1:57 PM	27.9728	27.9811	27.97	27.9789	12127
4/26/2016	1:58 PM	28	28	27.9778	27.98	18232
4/26/2016	1:59 PM	28	28.02	28	28	32320
4/26/2016	2:00 PM	28.01	28.01	27.99	28	9609
4/26/2016	2:01 PM	28.02	28.02	27.99	28.011	17620
4/26/2016	2:02 PM	28.02	28.07	28.0199	28.03	55928
4/26/2016	2:03 PM	28.05	28.05	28	28.02	78601
4/26/2016	2:04 PM	28.04	28.06	28.03	28.06	17084
4/26/2016	2:05 PM	28.02	28.04	28.02	28.04	24650
4/26/2016	2:06 PM	28.02	28.04	27.9975	28.02	16825
4/26/2016	2:07 PM	28.01	28.02	27.99	28.02	13893
4/26/2016	2:08 PM	27.95	28	27.94	28	18683
4/26/2016	2:09 PM	27.979	27.98	27.94	27.94	6000
4/26/2016	2:10 PM	27.98	27.99	27.96	27.97	6030
4/26/2016	2:11 PM	27.99	27.99	27.97	27.97	6450
4/26/2016	2:12 PM	28	28.01	27.98	27.98	33199
4/26/2016	2:13 PM	28.005	28.01	27.985	27.995	9400
4/26/2016	2:14 PM	27.99	28.01	27.98	27.991	24320
4/26/2016	2:15 PM	28.06	28.06	27.9885	27.99	55753
4/26/2016	2:16 PM	28.06	28.08	28.02	28.06	91270
4/26/2016	2:17 PM	28.05	28.07	28.04	28.06	15911
4/26/2016	2:18 PM	28.06	28.06	28.05	28.0501	10125
4/26/2016	2:19 PM	28.08	28.11	28.06	28.06	69395
4/26/2016	2:20 PM	28.13	28.13	28.08	28.08	107066
4/26/2016	2:21 PM	28.13	28.15	28.121	28.13	21374
4/26/2016	2:22 PM	28.13	28.1366	28.11	28.13	41890
4/26/2016	2:23 PM	28.1	28.13	28.09	28.13	44412
4/26/2016	2:24 PM	28.12	28.15	28.1	28.1074	26709
4/26/2016	2:25 PM	28.1	28.1202	28.1	28.11	12509
4/26/2016	2:26 PM	28.1273	28.1273	28.09	28.1026	13528
4/26/2016	2:27 PM	28.1413	28.165	28.13	28.13	30159
4/26/2016	2:28 PM	28.1	28.15	28.1	28.15	15591
4/26/2016	2:29 PM	28.07	28.09	28.05	28.09	42286
4/26/2016	2:30 PM	27.99	28.0673	27.99	28.0673	35916
4/26/2016	2:31 PM	28.0399	28.04	27.98	28	27991
4/26/2016	2:32 PM	28.04	28.07	28.03	28.03	19163
4/26/2016	2:33 PM	28.03	28.0673	28.02	28.06	18800
4/26/2016	2:34 PM	28.07	28.07	28.03	28.03	38264
4/26/2016	2:35 PM	28.07	28.08	28.06	28.06	29737
4/26/2016	2:36 PM	28.09	28.1	28.07	28.07	18182
4/26/2016	2:37 PM	28.09	28.1	28.08	28.09	24133
4/26/2016	2:38 PM	28.0501	28.09	28.04	28.09	18900
4/26/2016	2:39 PM	28.0628	28.0628	28.0264	28.05	17009
4/26/2016	2:40 PM	28.07	28.08	28.0428	28.06	9125
4/26/2016	2:41 PM	28.06	28.06	28.05	28.06	4843
4/26/2016	2:42 PM	28.07	28.07	28.05	28.05	2300
4/26/2016	2:43 PM	28.12	28.12	28.08	28.08	30892
4/26/2016	2:44 PM	28.1164	28.13	28.11	28.12	22326
4/26/2016	2:45 PM	28.12	28.14	28.101	28.12	40150
4/26/2016	2:46 PM	28.11	28.12	28.1	28.11	8899
4/26/2016	2:47 PM	28.15	28.18	28.12	28.12	83070
4/26/2016	2:48 PM	28.14	28.15	28.13	28.15	12394
4/26/2016	2:49 PM	28.16	28.17	28.145	28.145	41591
4/26/2016	2:50 PM	28.14	28.2	28.14	28.17	97579
4/26/2016	2:51 PM	28.12	28.14	28.11	28.14	21500
4/26/2016	2:52 PM	28.11	28.11	28.1	28.11	15258
4/26/2016	2:53 PM	28.12	28.12	28.1	28.1099	10787
4/26/2016	2:54 PM	28.06	28.1264	28.05	28.1264	64470
4/26/2016	2:55 PM	28.06	28.08	28.04	28.06	70266
4/26/2016	2:56 PM	28.07	28.0799	28.06	28.06	10642
4/26/2016	2:57 PM	28.06	28.08	28.06	28.06	19300
4/26/2016	2:58 PM	28.06	28.06	28.04	28.06	18024
4/26/2016	2:59 PM	28.0489	28.079	28.0473	28.06	13656
4/26/2016	3:00 PM	28	28.06	27.99	28.06	63471
4/26/2016	3:01 PM	28.01	28.04	28	28.0001	35200
4/26/2016	3:02 PM	28.06	28.07	28.01	28.01	31104
4/26/2016	3:03 PM	28.04	28.08	28.0389	28.06	20424
4/26/2016	3:04 PM	28.06	28.06	28.04	28.0499	12548
4/26/2016	3:05 PM	28.06	28.08	28.04	28.06	11529
4/26/2016	3:06 PM	28.05	28.05	28.03	28.05	6979
4/26/2016	3:07 PM	28.0331	28.05	28.03	28.05	28200
4/26/2016	3:08 PM	27.971	28.03	27.96	28.03	49494
4/26/2016	3:09 PM	27.99	27.9901	27.97	27.98	20384
4/26/2016	3:10 PM	27.9562	27.99	27.94	27.99	32490
4/26/2016	3:11 PM	27.97	27.98	27.9499	27.96	17800
4/26/2016	3:12 PM	27.96	27.98	27.96	27.97	9869
4/26/2016	3:13 PM	27.96	27.97	27.9599	27.97	14700
4/26/2016	3:14 PM	27.94	27.97	27.94	27.97	17400
4/26/2016	3:15 PM	27.93	27.93	27.9	27.93	36699
4/26/2016	3:16 PM	27.91	27.939	27.9	27.93	21637
4/26/2016	3:17 PM	27.9299	27.9299	27.9	27.91	15100
4/26/2016	3:18 PM	27.96	27.99	27.9299	27.93	39509
4/26/2016	3:19 PM	27.95	27.98	27.94	27.96	29409
4/26/2016	3:20 PM	27.91	27.97	27.905	27.95	39322
4/26/2016	3:21 PM	27.89	27.91	27.87	27.91	30719
4/26/2016	3:22 PM	27.92	27.97	27.9	27.9	43822
4/26/2016	3:23 PM	27.9	27.93	27.895	27.9299	17708
4/26/2016	3:24 PM	27.89	27.9	27.89	27.9	18623
4/26/2016	3:25 PM	27.85	27.88	27.81	27.88	114141
4/26/2016	3:26 PM	27.8415	27.89	27.84	27.84	63039
4/26/2016	3:27 PM	27.88	27.88	27.83	27.85	12261
4/26/2016	3:28 PM	27.9	27.9	27.84	27.87	39109
4/26/2016	3:29 PM	27.898	27.91	27.89	27.9	17276
4/26/2016	3:30 PM	27.9	27.905	27.88	27.89	19110
4/26/2016	3:31 PM	27.91	27.941	27.9	27.9	51562
4/26/2016	3:32 PM	27.9501	27.96	27.88	27.9	47487
4/26/2016	3:33 PM	27.95	28.01	27.91	27.96	104478
4/26/2016	3:34 PM	27.98	27.99	27.95	27.95	21596
4/26/2016	3:35 PM	27.97	27.9899	27.97	27.9801	13002
4/26/2016	3:36 PM	27.965	27.99	27.96	27.97	13280
4/26/2016	3:37 PM	27.97	28.01	27.97	27.97	18701
4/26/2016	3:38 PM	27.96	27.98	27.96	27.97	18248
4/26/2016	3:39 PM	27.9601	27.98	27.96	27.96	19750
4/26/2016	3:40 PM	27.92	27.96	27.91	27.96	37142
4/26/2016	3:41 PM	27.95	27.96	27.9	27.92	30786
4/26/2016	3:42 PM	27.96	27.99	27.9489	27.95	28576
4/26/2016	3:43 PM	27.95	27.9792	27.95	27.969	8650
4/26/2016	3:44 PM	27.94	27.97	27.92	27.96	80629
4/26/2016	3:45 PM	27.97	27.9899	27.94	27.94	16543
4/26/2016	3:46 PM	28.01	28.05	27.96	27.96	82144
4/26/2016	3:47 PM	28.01	28.01	27.98	28.01	30353
4/26/2016	3:48 PM	28.02	28.04	28	28.02	44656
4/26/2016	3:49 PM	28	28.02	27.98	28.02	36574
4/26/2016	3:50 PM	28	28.01	27.98	28	37545
4/26/2016	3:51 PM	27.98	28.03	27.97	28.0001	67615
4/26/2016	3:52 PM	27.98	28	27.97	27.98	53863
4/26/2016	3:53 PM	27.97	27.99	27.9428	27.98	63059
4/26/2016	3:54 PM	27.9631	27.99	27.96	27.96	25107
4/26/2016	3:55 PM	27.96	27.97	27.95	27.96	73706
4/26/2016	3:56 PM	27.98	27.99	27.94	27.96	117331
4/26/2016	3:57 PM	27.98	27.99	27.97	27.98	19809
4/26/2016	3:58 PM	27.97	27.99	27.97	27.98	77031
4/26/2016	3:59 PM	27.96	27.99	27.96	27.975	185746
4/26/2016	4:00 PM	28.02	28.02	27.95	27.96	962905
4/27/2016	9:31 AM	27.76	27.79	27.6	27.63	224239
4/27/2016	9:32 AM	27.78	27.81	27.75	27.76	99005
4/27/2016	9:33 AM	27.75	27.79	27.72	27.7801	68739
4/27/2016	9:34 AM	27.85	27.8811	27.76	27.76	195067
4/27/2016	9:35 AM	27.92	27.93	27.85	27.85	69555
4/27/2016	9:36 AM	27.92	27.9411	27.88	27.92	86598
4/27/2016	9:37 AM	27.89	27.97	27.89	27.92	65921
4/27/2016	9:38 AM	27.94	27.96	27.88	27.89	48771
4/27/2016	9:39 AM	27.92	27.96	27.91	27.94	23277
4/27/2016	9:40 AM	27.91	27.94	27.9	27.91	26855
4/27/2016	9:41 AM	27.91	27.94	27.88	27.9	29743
4/27/2016	9:42 AM	27.9	27.9527	27.9	27.91	24847
4/27/2016	9:43 AM	27.89	27.93	27.87	27.89	54513
4/27/2016	9:44 AM	27.9536	27.97	27.89	27.89	26876
4/27/2016	9:45 AM	27.88	27.97	27.88	27.97	68270
4/27/2016	9:46 AM	27.91	27.91	27.87	27.9	51983
4/27/2016	9:47 AM	27.88	27.92	27.86	27.9	37396
4/27/2016	9:48 AM	27.87	27.9	27.8699	27.88	21100
4/27/2016	9:49 AM	27.88	27.9	27.87	27.87	18300
4/27/2016	9:50 AM	27.86	27.88	27.83	27.88	53669
4/27/2016	9:51 AM	27.91	27.94	27.87	27.87	61325
4/27/2016	9:52 AM	27.85	27.92	27.82	27.92	58700
4/27/2016	9:53 AM	27.86	27.87	27.84	27.8536	30076
4/27/2016	9:54 AM	27.84	27.87	27.82	27.87	24405
4/27/2016	9:55 AM	27.86	27.86	27.82	27.84	59665
4/27/2016	9:56 AM	27.95	27.9599	27.84	27.86	41841
4/27/2016	9:57 AM	27.96	27.98	27.92	27.9401	90535
4/27/2016	9:58 AM	27.949	27.97	27.9336	27.96	17100
4/27/2016	9:59 AM	27.94	27.949	27.93	27.949	38800
4/27/2016	10:00 AM	27.95	27.96	27.91	27.95	51572
4/27/2016	10:01 AM	27.97	27.99	27.91	27.95	73419
4/27/2016	10:02 AM	27.99	28.01	27.945	27.96	55855
4/27/2016	10:03 AM	27.97	27.9973	27.94	27.9973	31073
4/27/2016	10:04 AM	27.99	28.02	27.967	27.97	84635
4/27/2016	10:05 AM	27.99	28.01	27.92	27.99	117454
4/27/2016	10:06 AM	27.96	28.02	27.95	28	46800
4/27/2016	10:07 AM	27.91	27.95	27.88	27.95	59666
4/27/2016	10:08 AM	27.87	27.89	27.82	27.89	93082
4/27/2016	10:09 AM	27.89	27.9	27.86	27.86	22100
4/27/2016	10:10 AM	27.88	27.9	27.86	27.88	33900
4/27/2016	10:11 AM	27.86	27.89	27.85	27.88	37371
4/27/2016	10:12 AM	27.87	27.87	27.83	27.85	24723
4/27/2016	10:13 AM	27.85	27.92	27.84	27.87	65324
4/27/2016	10:14 AM	27.84	27.875	27.83	27.85	29467
4/27/2016	10:15 AM	27.84	27.88	27.83	27.84	18200
4/27/2016	10:16 AM	27.85	27.865	27.83	27.84	45194
4/27/2016	10:17 AM	27.87	27.88	27.83	27.85	31846
4/27/2016	10:18 AM	27.9	27.925	27.878	27.8795	41998
4/27/2016	10:19 AM	27.87	27.89	27.83	27.89	94714
4/27/2016	10:20 AM	27.83	27.86	27.78	27.86	92299
4/27/2016	10:21 AM	27.8291	27.85	27.82	27.84	37783
4/27/2016	10:22 AM	27.79	27.84	27.765	27.82	47134
4/27/2016	10:23 AM	27.78	27.81	27.77	27.78	27448
4/27/2016	10:24 AM	27.81	27.83	27.77	27.77	39819
4/27/2016	10:25 AM	27.79	27.82	27.79	27.82	14246
4/27/2016	10:26 AM	27.82	27.82	27.78	27.78	26297
4/27/2016	10:27 AM	27.75	27.81	27.74	27.81	29140
4/27/2016	10:28 AM	27.73	27.76	27.72	27.75	63084
4/27/2016	10:29 AM	27.69	27.735	27.6899	27.73	89837
4/27/2016	10:30 AM	27.61	27.7	27.6	27.69	130973
4/27/2016	10:31 AM	27.6201	27.67	27.59	27.61	124254
4/27/2016	10:32 AM	27.65	27.67	27.62	27.62	56871
4/27/2016	10:33 AM	27.72	27.74	27.63	27.65	90992
4/27/2016	10:34 AM	27.73	27.75	27.7	27.72	116236
4/27/2016	10:35 AM	27.66	27.73	27.65	27.73	28225
4/27/2016	10:36 AM	27.64	27.66	27.62	27.66	38496
4/27/2016	10:37 AM	27.55	27.6301	27.55	27.63	77385
4/27/2016	10:38 AM	27.59	27.62	27.57	27.57	49850
4/27/2016	10:39 AM	27.58	27.62	27.55	27.59	27516
4/27/2016	10:40 AM	27.52	27.58	27.5132	27.58	102443
4/27/2016	10:41 AM	27.47	27.52	27.4694	27.51	134399
4/27/2016	10:42 AM	27.51	27.52	27.457	27.46	200511
4/27/2016	10:43 AM	27.56	27.59	27.5062	27.5062	96078
4/27/2016	10:44 AM	27.5668	27.59	27.52	27.56	48248
4/27/2016	10:45 AM	27.53	27.59	27.53	27.57	32714
4/27/2016	10:46 AM	27.53	27.55	27.5	27.53	39130
4/27/2016	10:47 AM	27.51	27.56	27.51	27.55	31962
4/27/2016	10:48 AM	27.58	27.58	27.5199	27.5199	41855
4/27/2016	10:49 AM	27.6	27.6	27.56	27.58	25529
4/27/2016	10:50 AM	27.59	27.62	27.58	27.596	53521
4/27/2016	10:51 AM	27.56	27.65	27.56	27.58	82222
4/27/2016	10:52 AM	27.57	27.57	27.53	27.56	58350
4/27/2016	10:53 AM	27.57	27.58	27.55	27.57	22323
4/27/2016	10:54 AM	27.55	27.57	27.54	27.5689	87495
4/27/2016	10:55 AM	27.57	27.59	27.54	27.55	99302
4/27/2016	10:56 AM	27.55	27.57	27.5	27.57	69276
4/27/2016	10:57 AM	27.6	27.6	27.53	27.55	70990
4/27/2016	10:58 AM	27.62	27.65	27.59	27.6	60866
4/27/2016	10:59 AM	27.5999	27.64	27.5999	27.62	28520
4/27/2016	11:00 AM	27.57	27.59	27.55	27.59	47787
4/27/2016	11:01 AM	27.53	27.58	27.52	27.56	42519
4/27/2016	11:02 AM	27.53	27.56	27.51	27.52	31782
4/27/2016	11:03 AM	27.59	27.59	27.52	27.52	38744
4/27/2016	11:04 AM	27.63	27.64	27.56	27.58	73179
4/27/2016	11:05 AM	27.67	27.68	27.62	27.64	75659
4/27/2016	11:06 AM	27.65	27.67	27.61	27.67	59833
4/27/2016	11:07 AM	27.61	27.64	27.5972	27.64	41966
4/27/2016	11:08 AM	27.65	27.6666	27.59	27.6	80563
4/27/2016	11:09 AM	27.62	27.65	27.6	27.65	11760
4/27/2016	11:10 AM	27.64	27.65	27.6	27.61	21042
4/27/2016	11:11 AM	27.64	27.65	27.62	27.65	33100
4/27/2016	11:12 AM	27.64	27.68	27.64	27.6499	28652
4/27/2016	11:13 AM	27.655	27.665	27.6301	27.6301	39594
4/27/2016	11:14 AM	27.655	27.68	27.6489	27.67	57716
4/27/2016	11:15 AM	27.69	27.705	27.65	27.66	38279
4/27/2016	11:16 AM	27.66	27.695	27.64	27.69	53834
4/27/2016	11:17 AM	27.72	27.73	27.67	27.67	51742
4/27/2016	11:18 AM	27.75	27.755	27.72	27.73	40538
4/27/2016	11:19 AM	27.73	27.77	27.73	27.7489	83331
4/27/2016	11:20 AM	27.76	27.805	27.74	27.74	89766
4/27/2016	11:21 AM	27.75	27.76	27.75	27.7565	25743
4/27/2016	11:22 AM	27.71	27.74	27.69	27.74	51726
4/27/2016	11:23 AM	27.69	27.72	27.67	27.7	25242
4/27/2016	11:24 AM	27.72	27.72	27.66	27.69	20700
4/27/2016	11:25 AM	27.76	27.7611	27.7	27.72	33063
4/27/2016	11:26 AM	27.7624	27.78	27.7489	27.77	45790
4/27/2016	11:27 AM	27.76	27.77	27.75	27.76	19961
4/27/2016	11:28 AM	27.75	27.78	27.74	27.76	24220
4/27/2016	11:29 AM	27.74	27.76	27.73	27.76	13565
4/27/2016	11:30 AM	27.77	27.77	27.74	27.74	27514
4/27/2016	11:31 AM	27.82	27.84	27.77	27.77	109726
4/27/2016	11:32 AM	27.9	27.93	27.83	27.83	103433
4/27/2016	11:33 AM	27.9	27.92	27.8832	27.91	37154
4/27/2016	11:34 AM	27.89	27.91	27.88	27.91	48031
4/27/2016	11:35 AM	27.93	27.93	27.89	27.9	31727
4/27/2016	11:36 AM	27.91	27.97	27.9	27.94	109292
4/27/2016	11:37 AM	27.88	27.9101	27.88	27.91	18131
4/27/2016	11:38 AM	27.8999	27.8999	27.88	27.89	17619
4/27/2016	11:39 AM	27.89	27.92	27.89	27.9	22302
4/27/2016	11:40 AM	27.96	27.96	27.9	27.9	18341
4/27/2016	11:41 AM	27.93	27.99	27.92	27.96	106520
4/27/2016	11:42 AM	27.9	27.93	27.9	27.92	72820
4/27/2016	11:43 AM	27.91	27.9111	27.89	27.89	12700
4/27/2016	11:44 AM	27.9	27.91	27.89	27.9	3300
4/27/2016	11:45 AM	27.94	27.97	27.91	27.91	66020
4/27/2016	11:46 AM	27.96	28.0011	27.95	27.95	50607
4/27/2016	11:47 AM	27.97	27.98	27.92	27.9757	39000
4/27/2016	11:48 AM	27.95	27.99	27.95	27.98	103852
4/27/2016	11:49 AM	27.9565	27.96	27.92	27.95	52061
4/27/2016	11:50 AM	27.96	27.97	27.945	27.95	41471
4/27/2016	11:51 AM	27.98	27.98	27.96	27.9641	27299
4/27/2016	11:52 AM	27.99	27.99	27.98	27.985	14320
4/27/2016	11:53 AM	27.9599	27.99	27.95	27.99	28100
4/27/2016	11:54 AM	27.98	27.985	27.96	27.96	16950
4/27/2016	11:55 AM	27.95	27.99	27.95	27.99	24867
4/27/2016	11:56 AM	27.97	27.98	27.95	27.95	4200
4/27/2016	11:57 AM	28	28	27.97	27.97	8073
4/27/2016	11:58 AM	27.99	28.0028	27.98	28	12500
4/27/2016	11:59 AM	28	28	27.98	27.99	21472
4/27/2016	12:00 PM	28.01	28.01	27.98	28	20184
4/27/2016	12:01 PM	27.99	28.01	27.98	28	15300
4/27/2016	12:02 PM	27.98	27.99	27.9712	27.99	19323
4/27/2016	12:03 PM	27.97	27.98	27.96	27.98	27402
4/27/2016	12:04 PM	27.96	27.97	27.955	27.97	14667
4/27/2016	12:05 PM	27.95	27.9711	27.95	27.97	21061
4/27/2016	12:06 PM	27.92	27.96	27.91	27.96	43794
4/27/2016	12:07 PM	27.91	27.95	27.91	27.92	32460
4/27/2016	12:08 PM	27.91	27.915	27.89	27.91	22470
4/27/2016	12:09 PM	27.92	27.93	27.91	27.92	3900
4/27/2016	12:10 PM	27.89	27.92	27.89	27.92	6600
4/27/2016	12:11 PM	27.88	27.92	27.87	27.8901	32767
4/27/2016	12:12 PM	27.86	27.88	27.85	27.87	22700
4/27/2016	12:13 PM	27.86	27.9	27.8573	27.86	46975
4/27/2016	12:14 PM	27.88	27.89	27.87	27.87	11600
4/27/2016	12:15 PM	27.88	27.9	27.87	27.88	18597
4/27/2016	12:16 PM	27.9	27.9	27.89	27.89	5100
4/27/2016	12:17 PM	27.89	27.91	27.8889	27.89	6100
4/27/2016	12:18 PM	27.88	27.89	27.88	27.88	8600
4/27/2016	12:19 PM	27.88	27.9	27.87	27.88	16800
4/27/2016	12:20 PM	27.89	27.9	27.8872	27.8872	11588
4/27/2016	12:21 PM	27.94	27.97	27.89	27.89	24400
4/27/2016	12:22 PM	27.98	27.98	27.95	27.95	17806
4/27/2016	12:23 PM	28.03	28.07	27.97	27.98	98972
4/27/2016	12:24 PM	28.0501	28.06	28.02	28.03	19391
4/27/2016	12:25 PM	28.08	28.11	28.05	28.05	37593
4/27/2016	12:26 PM	28.0799	28.0911	28.06	28.08	24434
4/27/2016	12:27 PM	28.09	28.09	28.07	28.08	3600
4/27/2016	12:28 PM	28.09	28.15	28.08	28.09	73544
4/27/2016	12:29 PM	28.0799	28.1	28.06	28.0989	31634
4/27/2016	12:30 PM	28.1	28.11	28.08	28.09	60968
4/27/2016	12:31 PM	28.0965	28.12	28.0801	28.1	17035
4/27/2016	12:32 PM	28.09	28.1126	28.08	28.1	15500
4/27/2016	12:33 PM	28.01	28.09	28.01	28.09	115602
4/27/2016	12:34 PM	27.99	28.02	27.99	28.01	26131
4/27/2016	12:35 PM	27.98	27.99	27.96	27.98	79252
4/27/2016	12:36 PM	28	28.01	27.99	27.99	16198
4/27/2016	12:37 PM	27.98	28.01	27.98	28	11465
4/27/2016	12:38 PM	27.94	27.98	27.9383	27.97	17912
4/27/2016	12:39 PM	27.95	27.96	27.935	27.95	7798
4/27/2016	12:40 PM	27.9901	28.01	27.94	27.94	32090
4/27/2016	12:41 PM	27.97	27.99	27.95	27.99	5540
4/27/2016	12:42 PM	27.97	28	27.97	27.99	35520
4/27/2016	12:43 PM	27.95	27.97	27.945	27.97	16137
4/27/2016	12:44 PM	27.96	27.96	27.9389	27.95	18610
4/27/2016	12:45 PM	27.93	27.96	27.93	27.95	11327
4/27/2016	12:46 PM	27.97	27.97	27.94	27.94	26901
4/27/2016	12:47 PM	27.92	27.9799	27.92	27.97	8661
4/27/2016	12:48 PM	27.9	27.93	27.894	27.92	20494
4/27/2016	12:49 PM	27.89	27.91	27.89	27.9	34604
4/27/2016	12:50 PM	27.89	27.9	27.88	27.89	13450
4/27/2016	12:51 PM	27.85	27.89	27.825	27.89	46722
4/27/2016	12:52 PM	27.88	27.91	27.86	27.86	37875
4/27/2016	12:53 PM	27.83	27.89	27.83	27.89	12305
4/27/2016	12:54 PM	27.85	27.86	27.83	27.83	16412
4/27/2016	12:55 PM	27.8399	27.87	27.83	27.86	9468
4/27/2016	12:56 PM	27.81	27.83	27.81	27.83	19410
4/27/2016	12:57 PM	27.82	27.83	27.805	27.81	13799
4/27/2016	12:58 PM	27.84	27.86	27.83	27.83	13420
4/27/2016	12:59 PM	27.84	27.85	27.84	27.84	3700
4/27/2016	1:00 PM	27.8401	27.85	27.82	27.8499	7212
4/27/2016	1:01 PM	27.84	27.85	27.82	27.83	15692
4/27/2016	1:02 PM	27.775	27.86	27.775	27.85	55365
4/27/2016	1:03 PM	27.78	27.79	27.755	27.78	18894
4/27/2016	1:04 PM	27.81	27.81	27.78	27.78	14224
4/27/2016	1:05 PM	27.78	27.81	27.78	27.81	11403
4/27/2016	1:06 PM	27.82	27.83	27.76	27.78	109430
4/27/2016	1:07 PM	27.79	27.84	27.79	27.83	47327
4/27/2016	1:08 PM	27.78	27.7901	27.77	27.79	24600
4/27/2016	1:09 PM	27.8	27.82	27.78	27.78	19740
4/27/2016	1:10 PM	27.8	27.82	27.79	27.8	6500
4/27/2016	1:11 PM	27.76	27.81	27.76	27.8	16304
4/27/2016	1:12 PM	27.7772	27.81	27.75	27.77	40804
4/27/2016	1:13 PM	27.79	27.79	27.77	27.7783	19167
4/27/2016	1:14 PM	27.81	27.82	27.79	27.8	10700
4/27/2016	1:15 PM	27.859	27.88	27.82	27.82	22358
4/27/2016	1:16 PM	27.92	27.93	27.85	27.8517	32760
4/27/2016	1:17 PM	27.9001	27.93	27.9	27.92	21267
4/27/2016	1:18 PM	27.91	27.91	27.89	27.9005	5936
4/27/2016	1:19 PM	27.9	27.91	27.9	27.91	8600
4/27/2016	1:20 PM	27.91	27.91	27.9	27.9	1862
4/27/2016	1:21 PM	27.82	27.91	27.82	27.91	56652
4/27/2016	1:22 PM	27.8199	27.85	27.81	27.84	10520
4/27/2016	1:23 PM	27.8	27.82	27.79	27.82	5770
4/27/2016	1:24 PM	27.77	27.81	27.77	27.797	21667
4/27/2016	1:25 PM	27.81	27.83	27.78	27.78	19885
4/27/2016	1:26 PM	27.82	27.88	27.8	27.8	74996
4/27/2016	1:27 PM	27.81	27.83	27.8	27.83	15877
4/27/2016	1:28 PM	27.77	27.7965	27.77	27.79	23026
4/27/2016	1:29 PM	27.78	27.78	27.76	27.76	12708
4/27/2016	1:30 PM	27.79	27.8	27.78	27.78	16404
4/27/2016	1:31 PM	27.8	27.8235	27.79	27.79	32147
4/27/2016	1:32 PM	27.8401	27.86	27.81	27.81	23914
4/27/2016	1:33 PM	27.87	27.87	27.84	27.84	14078
4/27/2016	1:34 PM	27.86	27.88	27.8589	27.88	13300
4/27/2016	1:35 PM	27.87	27.8768	27.84	27.86	10400
4/27/2016	1:36 PM	27.91	27.94	27.87	27.87	71084
4/27/2016	1:37 PM	27.92	27.92	27.8999	27.91	6790
4/27/2016	1:38 PM	27.92	27.93	27.92	27.93	7806
4/27/2016	1:39 PM	27.87	27.92	27.87	27.92	15600
4/27/2016	1:40 PM	27.89	27.91	27.87	27.88	24124
4/27/2016	1:41 PM	27.9	27.91	27.88	27.88	27123
4/27/2016	1:42 PM	27.93	27.93	27.91	27.91	19800
4/27/2016	1:43 PM	27.9	27.93	27.88	27.9299	16200
4/27/2016	1:44 PM	27.91	27.93	27.89	27.89	8625
4/27/2016	1:45 PM	27.9	27.91	27.88	27.91	22438
4/27/2016	1:46 PM	27.95	27.95	27.91	27.91	25588
4/27/2016	1:47 PM	27.94	27.9527	27.94	27.94	13691
4/27/2016	1:48 PM	27.95	27.96	27.94	27.94	12212
4/27/2016	1:49 PM	27.949	27.97	27.94	27.95	9536
4/27/2016	1:50 PM	27.95	27.956	27.93	27.94	10420
4/27/2016	1:51 PM	27.93	27.95	27.925	27.95	13100
4/27/2016	1:52 PM	27.91	27.94	27.91	27.93	23332
4/27/2016	1:53 PM	27.97	27.97	27.91	27.91	27320
4/27/2016	1:54 PM	27.95	27.955	27.94	27.955	9936
4/27/2016	1:55 PM	27.93	27.95	27.921	27.94	42363
4/27/2016	1:56 PM	27.91	27.94	27.9	27.935	20293
4/27/2016	1:57 PM	27.9165	27.93	27.9	27.91	71580
4/27/2016	1:58 PM	27.96	27.97	27.91	27.93	37943
4/27/2016	1:59 PM	27.96	27.97	27.93	27.9561	23802
4/27/2016	2:00 PM	27.92	27.96	27.91	27.95	40407
4/27/2016	2:01 PM	27.8303	27.94	27.78	27.9389	102785
4/27/2016	2:02 PM	27.81	27.9	27.79	27.86	87958
4/27/2016	2:03 PM	27.9	27.98	27.8	27.81	82696
4/27/2016	2:04 PM	27.93	27.98	27.8701	27.8928	131769
4/27/2016	2:05 PM	27.92	27.96	27.89	27.96	69617
4/27/2016	2:06 PM	28.0361	28.04	27.9	27.93	199216
4/27/2016	2:07 PM	28.16	28.1868	28.02	28.03	342278
4/27/2016	2:08 PM	28.13	28.18	28.09	28.15	179419
4/27/2016	2:09 PM	28.19	28.21	28.11	28.14	269094
4/27/2016	2:10 PM	28.27	28.29	28.1801	28.1926	236367
4/27/2016	2:11 PM	28.2789	28.29	28.22	28.27	104899
4/27/2016	2:12 PM	28.23	28.31	28.2	28.28	164884
4/27/2016	2:13 PM	28.22	28.23	28.14	28.23	87032
4/27/2016	2:14 PM	28.22	28.24	28.1601	28.21	89650
4/27/2016	2:15 PM	28.21	28.24	28.16	28.23	61873
4/27/2016	2:16 PM	28.28	28.296	28.22	28.22	144139
4/27/2016	2:17 PM	28.29	28.3	28.25	28.28	79347
4/27/2016	2:18 PM	28.27	28.2805	28.22	28.28	67211
4/27/2016	2:19 PM	28.3516	28.3516	28.25	28.27	137939
4/27/2016	2:20 PM	28.5	28.58	28.35	28.35	423389
4/27/2016	2:21 PM	28.54	28.56	28.45	28.51	103042
4/27/2016	2:22 PM	28.5699	28.57	28.48	28.53	82113
4/27/2016	2:23 PM	28.58	28.58	28.55	28.5699	66576
4/27/2016	2:24 PM	28.58	28.5911	28.55	28.58	67432
4/27/2016	2:25 PM	28.48	28.57	28.47	28.57	145105
4/27/2016	2:26 PM	28.44	28.5	28.4301	28.47	116415
4/27/2016	2:27 PM	28.525	28.53	28.41	28.436	80958
4/27/2016	2:28 PM	28.48	28.5285	28.48	28.52	39940
4/27/2016	2:29 PM	28.4711	28.52	28.45	28.48	38610
4/27/2016	2:30 PM	28.41	28.47	28.36	28.47	67329
4/27/2016	2:31 PM	28.4	28.43	28.38	28.41	86478
4/27/2016	2:32 PM	28.38	28.42	28.38	28.4	88593
4/27/2016	2:33 PM	28.2835	28.41	28.2835	28.38	78549
4/27/2016	2:34 PM	28.2599	28.2939	28.2	28.29	213461
4/27/2016	2:35 PM	28.23	28.2561	28.22	28.25	39721
4/27/2016	2:36 PM	28.34	28.36	28.2235	28.23	99050
4/27/2016	2:37 PM	28.33	28.36	28.29	28.34	28058
4/27/2016	2:38 PM	28.26	28.32	28.25	28.32	24838
4/27/2016	2:39 PM	28.25	28.29	28.22	28.27	51445
4/27/2016	2:40 PM	28.2335	28.26	28.21	28.26	14190
4/27/2016	2:41 PM	28.23	28.27	28.22	28.24	41340
4/27/2016	2:42 PM	28.33	28.37	28.23	28.23	58751
4/27/2016	2:43 PM	28.39	28.4	28.32	28.32	52943
4/27/2016	2:44 PM	28.4	28.43	28.38	28.39	64775
4/27/2016	2:45 PM	28.33	28.41	28.32	28.41	54084
4/27/2016	2:46 PM	28.45	28.45	28.34	28.34	51878
4/27/2016	2:47 PM	28.41	28.48	28.38	28.44	74388
4/27/2016	2:48 PM	28.34	28.4299	28.32	28.401	31901
4/27/2016	2:49 PM	28.36	28.38	28.33	28.34	15894
4/27/2016	2:50 PM	28.36	28.39	28.34	28.37	48831
4/27/2016	2:51 PM	28.39	28.4	28.32	28.36	29104
4/27/2016	2:52 PM	28.41	28.44	28.39	28.39	32103
4/27/2016	2:53 PM	28.41	28.47	28.4061	28.41	47654
4/27/2016	2:54 PM	28.4799	28.48	28.41	28.41	35588
4/27/2016	2:55 PM	28.48	28.51	28.47	28.49	57960
4/27/2016	2:56 PM	28.47	28.52	28.47	28.48	44984
4/27/2016	2:57 PM	28.444	28.47	28.43	28.47	29001
4/27/2016	2:58 PM	28.48	28.49	28.45	28.45	28520
4/27/2016	2:59 PM	28.48	28.49	28.46	28.47	25948
4/27/2016	3:00 PM	28.49	28.53	28.48	28.48	50546
4/27/2016	3:01 PM	28.495	28.51	28.48	28.5	56918
4/27/2016	3:02 PM	28.55	28.56	28.49	28.5	74808
4/27/2016	3:03 PM	28.59	28.6	28.547	28.55	49100
4/27/2016	3:04 PM	28.65	28.65	28.5901	28.6	170241
4/27/2016	3:05 PM	28.61	28.6699	28.6	28.6445	63883
4/27/2016	3:06 PM	28.64	28.6562	28.62	28.62	31145
4/27/2016	3:07 PM	28.55	28.65	28.55	28.64	47831
4/27/2016	3:08 PM	28.64	28.65	28.55	28.55	51672
4/27/2016	3:09 PM	28.69	28.7	28.65	28.65	79150
4/27/2016	3:10 PM	28.67	28.69	28.64	28.69	65827
4/27/2016	3:11 PM	28.71	28.71	28.67	28.68	54024
4/27/2016	3:12 PM	28.74	28.75	28.71	28.72	120993
4/27/2016	3:13 PM	28.66	28.7426	28.65	28.7426	48111
4/27/2016	3:14 PM	28.78	28.8	28.66	28.67	279328
4/27/2016	3:15 PM	28.78	28.78	28.73	28.78	59187
4/27/2016	3:16 PM	28.75	28.8	28.74	28.78	47562
4/27/2016	3:17 PM	28.78	28.78	28.74	28.74	16925
4/27/2016	3:18 PM	28.86	28.86	28.78	28.78	71246
4/27/2016	3:19 PM	28.86	28.86	28.82	28.85	57564
4/27/2016	3:20 PM	28.9	28.91	28.8227	28.87	159499
4/27/2016	3:21 PM	28.9	28.92	28.89	28.9	100741
4/27/2016	3:22 PM	28.97	28.99	28.8965	28.9	183927
4/27/2016	3:23 PM	28.96	28.99	28.96	28.98	44671
4/27/2016	3:24 PM	28.92	28.97	28.9	28.96	62328
4/27/2016	3:25 PM	28.98	28.99	28.91	28.9101	55573
4/27/2016	3:26 PM	28.99	29.01	28.96	28.98	176515
4/27/2016	3:27 PM	28.93	29	28.92	28.99	103320
4/27/2016	3:28 PM	28.94	28.96	28.9001	28.94	79825
4/27/2016	3:29 PM	28.94	28.96	28.92	28.94	45489
4/27/2016	3:30 PM	29.02	29.02	28.94	28.94	59890
4/27/2016	3:31 PM	29.05	29.07	29	29.02	93138
4/27/2016	3:32 PM	29.02	29.06	29.02	29.05	49550
4/27/2016	3:33 PM	29.09	29.1	29.02	29.02	42032
4/27/2016	3:34 PM	29.0601	29.1	29.0428	29.1	67727
4/27/2016	3:35 PM	29.06	29.09	29.05	29.07	28560
4/27/2016	3:36 PM	29.05	29.08	29.0401	29.0504	23603
4/27/2016	3:37 PM	29.04	29.06	29.02	29.05	25542
4/27/2016	3:38 PM	29.06	29.06	29.04	29.04	70744
4/27/2016	3:39 PM	29.1035	29.1035	29.06	29.06	34903
4/27/2016	3:40 PM	29.05	29.12	29.0499	29.1	106691
4/27/2016	3:41 PM	29.04	29.08	29.021	29.05	40777
4/27/2016	3:42 PM	28.9524	29.03	28.95	29.03	127565
4/27/2016	3:43 PM	28.98	29.01	28.96	28.96	43663
4/27/2016	3:44 PM	29.03	29.04	28.97	28.97	22985
4/27/2016	3:45 PM	29.05	29.09	29.03	29.03	91630
4/27/2016	3:46 PM	29.09	29.1	29.04	29.05	55690
4/27/2016	3:47 PM	29.05	29.09	29.02	29.0862	113607
4/27/2016	3:48 PM	28.98	29.06	28.97	29.054	52392
4/27/2016	3:49 PM	29	29.01	28.97	28.99	43075
4/27/2016	3:50 PM	29.01	29.03	29	29	20194
4/27/2016	3:51 PM	28.94	29.02	28.93	29	126517
4/27/2016	3:52 PM	28.88	28.96	28.88	28.94	69545
4/27/2016	3:53 PM	28.87	28.89	28.8201	28.89	103024
4/27/2016	3:54 PM	28.84	28.86	28.84	28.86	35994
4/27/2016	3:55 PM	28.85	28.88	28.84	28.84	110076
4/27/2016	3:56 PM	28.86	28.86	28.82	28.85	88422
4/27/2016	3:57 PM	28.88	28.88	28.84	28.85	37639
4/27/2016	3:58 PM	28.83	28.89	28.81	28.88	89446
4/27/2016	3:59 PM	28.835	28.88	28.81	28.83	223416
4/27/2016	4:00 PM	28.81	28.93	28.8	28.83	288343
4/28/2016	9:31 AM	28.3	28.33	28.22	28.29	159022
4/28/2016	9:32 AM	28.34	28.37	28.23	28.29	230227
4/28/2016	9:33 AM	28.39	28.42	28.298	28.32	110518
4/28/2016	9:34 AM	28.33	28.4	28.27	28.38	220573
4/28/2016	9:35 AM	28.34	28.4	28.33	28.34	141696
4/28/2016	9:36 AM	28.4299	28.44	28.31	28.35	130262
4/28/2016	9:37 AM	28.39	28.42	28.37	28.42	60558
4/28/2016	9:38 AM	28.5	28.5	28.37	28.37	107821
4/28/2016	9:39 AM	28.56	28.58	28.48	28.49	143148
4/28/2016	9:40 AM	28.57	28.64	28.53	28.55	184439
4/28/2016	9:41 AM	28.61	28.62	28.5	28.57	103736
4/28/2016	9:42 AM	28.6665	28.7	28.61	28.62	103197
4/28/2016	9:43 AM	28.64	28.68	28.62	28.6613	90668
4/28/2016	9:44 AM	28.73	28.75	28.65	28.65	121984
4/28/2016	9:45 AM	28.76	28.78	28.72	28.7201	65616
4/28/2016	9:46 AM	28.67	28.79	28.67	28.76	137284
4/28/2016	9:47 AM	28.67	28.69	28.63	28.67	47049
4/28/2016	9:48 AM	28.64	28.66	28.6227	28.66	23848
4/28/2016	9:49 AM	28.67	28.7	28.63	28.65	71249
4/28/2016	9:50 AM	28.68	28.7	28.6501	28.67	35850
4/28/2016	9:51 AM	28.7289	28.75	28.67	28.67	90900
4/28/2016	9:52 AM	28.71	28.76	28.7	28.73	59135
4/28/2016	9:53 AM	28.72	28.75	28.66	28.7001	115744
4/28/2016	9:54 AM	28.7	28.72	28.66	28.71	90332
4/28/2016	9:55 AM	28.68	28.73	28.67	28.7	33482
4/28/2016	9:56 AM	28.7135	28.73	28.68	28.68	47245
4/28/2016	9:57 AM	28.75	28.7659	28.69	28.72	58628
4/28/2016	9:58 AM	28.79	28.82	28.75	28.75	65169
4/28/2016	9:59 AM	28.8	28.82	28.78	28.78	47388
4/28/2016	10:00 AM	28.84	28.89	28.82	28.82	197208
4/28/2016	10:01 AM	28.98	28.98	28.84	28.85	120064
4/28/2016	10:02 AM	29.0001	29.03	28.96	28.99	111116
4/28/2016	10:03 AM	29.01	29.04	28.99	29.01	53985
4/28/2016	10:04 AM	29.01	29.06	29	29.01	94511
4/28/2016	10:05 AM	29.03	29.05	29.02	29.02	22044
4/28/2016	10:06 AM	29.06	29.07	29.045	29.05	40116
4/28/2016	10:07 AM	29.09	29.1	29.06	29.07	53550
4/28/2016	10:08 AM	29.02	29.09	29.01	29.09	65238
4/28/2016	10:09 AM	29.0149	29.05	29.0015	29.0163	30074
4/28/2016	10:10 AM	28.95	29.02	28.93	29.01	129243
4/28/2016	10:11 AM	28.92	28.97	28.92	28.94	52634
4/28/2016	10:12 AM	28.8724	28.9473	28.87	28.9224	121647
4/28/2016	10:13 AM	28.94	28.95	28.85	28.87	47304
4/28/2016	10:14 AM	28.9701	28.9701	28.91	28.95	35211
4/28/2016	10:15 AM	28.91	29	28.91	28.98	61124
4/28/2016	10:16 AM	28.92	28.95	28.9	28.92	32732
4/28/2016	10:17 AM	28.94	28.9411	28.85	28.9201	99942
4/28/2016	10:18 AM	28.94	28.95	28.93	28.94	12310
4/28/2016	10:19 AM	28.93	28.98	28.92	28.95	74540
4/28/2016	10:20 AM	28.89	28.95	28.89	28.94	27287
4/28/2016	10:21 AM	28.88	28.9	28.85	28.89	37301
4/28/2016	10:22 AM	28.863	28.9	28.863	28.89	20900
4/28/2016	10:23 AM	28.9	28.94	28.87	28.87	32995
4/28/2016	10:24 AM	28.8034	28.89	28.8	28.89	68598
4/28/2016	10:25 AM	28.84	28.84	28.77	28.8	33149
4/28/2016	10:26 AM	28.88	28.89	28.84	28.84	39079
4/28/2016	10:27 AM	28.9162	28.92	28.87	28.8784	21165
4/28/2016	10:28 AM	28.9	28.94	28.9	28.92	22934
4/28/2016	10:29 AM	28.89	28.95	28.88	28.9	23870
4/28/2016	10:30 AM	28.92	28.92	28.87	28.88	63324
4/28/2016	10:31 AM	28.8005	28.95	28.8005	28.93	105811
4/28/2016	10:32 AM	28.85	28.86	28.78	28.8	55319
4/28/2016	10:33 AM	28.88	28.92	28.85	28.85	88032
4/28/2016	10:34 AM	28.9	28.9	28.87	28.88	102961
4/28/2016	10:35 AM	28.93	28.95	28.9	28.91	71048
4/28/2016	10:36 AM	28.95	28.95	28.88	28.93	26081
4/28/2016	10:37 AM	28.96	28.9767	28.92	28.95	45032
4/28/2016	10:38 AM	28.95	28.99	28.95	28.96	64222
4/28/2016	10:39 AM	28.94	28.97	28.9205	28.94	19100
4/28/2016	10:40 AM	28.95	28.95	28.92	28.94	21750
4/28/2016	10:41 AM	28.95	28.99	28.95	28.95	33761
4/28/2016	10:42 AM	28.95	28.97	28.94	28.9526	62215
4/28/2016	10:43 AM	28.88	28.96	28.88	28.95	54579
4/28/2016	10:44 AM	28.8734	28.8899	28.85	28.88	25795
4/28/2016	10:45 AM	28.91	28.91	28.87	28.87	33153
4/28/2016	10:46 AM	28.94	28.95	28.88	28.91	25713
4/28/2016	10:47 AM	29	29.03	28.92	28.93	84439
4/28/2016	10:48 AM	29.04	29.05	28.997	29.01	36354
4/28/2016	10:49 AM	29.08	29.08	29.05	29.05	44565
4/28/2016	10:50 AM	29.08	29.1	29.06	29.08	61198
4/28/2016	10:51 AM	29.08	29.0932	29.06	29.0805	32022
4/28/2016	10:52 AM	29.01	29.07	29.01	29.07	34336
4/28/2016	10:53 AM	29.0001	29.03	28.99	29.01	59588
4/28/2016	10:54 AM	29	29.043	29	29	25156
4/28/2016	10:55 AM	28.99	29.04	28.97	29	46080
4/28/2016	10:56 AM	29.06	29.06	28.9899	28.99	47226
4/28/2016	10:57 AM	29.01	29.0701	29	29.06	20230
4/28/2016	10:58 AM	29.03	29.05	29.01	29.02	22660
4/28/2016	10:59 AM	29.06	29.07	29.03	29.04	32677
4/28/2016	11:00 AM	29.08	29.08	29.03	29.06	22162
4/28/2016	11:01 AM	29.09	29.13	29.07	29.08	97896
4/28/2016	11:02 AM	29.1	29.12	29.09	29.09	52642
4/28/2016	11:03 AM	29.07	29.11	29.07	29.1	66681
4/28/2016	11:04 AM	29.09	29.09	29.06	29.07	31780
4/28/2016	11:05 AM	29.14	29.18	29.08	29.09	76893
4/28/2016	11:06 AM	29.17	29.18	29.13	29.14	46201
4/28/2016	11:07 AM	29.1655	29.18	29.15	29.17	26156
4/28/2016	11:08 AM	29.1	29.1599	29.08	29.1599	29671
4/28/2016	11:09 AM	29.119	29.13	29.0863	29.1	25067
4/28/2016	11:10 AM	29.051	29.1299	29.051	29.12	23969
4/28/2016	11:11 AM	29.07	29.08	29.04	29.04	32975
4/28/2016	11:12 AM	29.0573	29.07	29.04	29.07	16400
4/28/2016	11:13 AM	29.06	29.07	29.03	29.05	12014
4/28/2016	11:14 AM	29.06	29.07	29.05	29.06	6700
4/28/2016	11:15 AM	29.11	29.12	29.06	29.06	48454
4/28/2016	11:16 AM	29.14	29.19	29.119	29.12	79188
4/28/2016	11:17 AM	29.08	29.14	29.07	29.14	36413
4/28/2016	11:18 AM	29.12	29.12	29.07	29.0732	20992
4/28/2016	11:19 AM	29.13	29.14	29.11	29.12	18935
4/28/2016	11:20 AM	29.13	29.15	29.1	29.1399	12241
4/28/2016	11:21 AM	29.21	29.21	29.13	29.14	90086
4/28/2016	11:22 AM	29.22	29.2399	29.21	29.21	44092
4/28/2016	11:23 AM	29.2	29.23	29.1999	29.22	58788
4/28/2016	11:24 AM	29.185	29.22	29.18	29.209	23630
4/28/2016	11:25 AM	29.2032	29.22	29.19	29.19	10290
4/28/2016	11:26 AM	29.22	29.23	29.2	29.22	25300
4/28/2016	11:27 AM	29.24	29.24	29.2034	29.22	40900
4/28/2016	11:28 AM	29.22	29.25	29.22	29.2499	16266
4/28/2016	11:29 AM	29.21	29.23	29.2	29.22	25500
4/28/2016	11:30 AM	29.2	29.21	29.18	29.21	15662
4/28/2016	11:31 AM	29.21	29.22	29.19	29.2	15794
4/28/2016	11:32 AM	29.2	29.22	29.1999	29.21	18978
4/28/2016	11:33 AM	29.18	29.2	29.18	29.2	11256
4/28/2016	11:34 AM	29.21	29.2164	29.19	29.19	18507
4/28/2016	11:35 AM	29.3068	29.31	29.21	29.22	85843
4/28/2016	11:36 AM	29.31	29.33	29.3	29.31	36096
4/28/2016	11:37 AM	29.3	29.32	29.29	29.3	31740
4/28/2016	11:38 AM	29.3	29.3037	29.2905	29.3	10230
4/28/2016	11:39 AM	29.3068	29.3101	29.3	29.3	6221
4/28/2016	11:40 AM	29.31	29.33	29.3	29.31	37262
4/28/2016	11:41 AM	29.32	29.3238	29.31	29.31	4180
4/28/2016	11:42 AM	29.3	29.33	29.3	29.32	29081
4/28/2016	11:43 AM	29.28	29.3028	29.28	29.3028	40399
4/28/2016	11:44 AM	29.28	29.281	29.27	29.28	13333
4/28/2016	11:45 AM	29.2801	29.2858	29.27	29.28	14059
4/28/2016	11:46 AM	29.29	29.29	29.26	29.29	47092
4/28/2016	11:47 AM	29.2811	29.3	29.28	29.29	5216
4/28/2016	11:48 AM	29.27	29.29	29.26	29.28	38300
4/28/2016	11:49 AM	29.28	29.29	29.2615	29.2615	7250
4/28/2016	11:50 AM	29.2563	29.29	29.2563	29.2735	12967
4/28/2016	11:51 AM	29.28	29.2908	29.26	29.26	18674
4/28/2016	11:52 AM	29.25	29.27	29.241	29.27	9498
4/28/2016	11:53 AM	29.2597	29.2597	29.24	29.2501	14922
4/28/2016	11:54 AM	29.27	29.28	29.26	29.27	10565
4/28/2016	11:55 AM	29.2592	29.28	29.257	29.27	14551
4/28/2016	11:56 AM	29.257	29.27	29.25	29.26	14106
4/28/2016	11:57 AM	29.26	29.2665	29.26	29.26	13532
4/28/2016	11:58 AM	29.25	29.27	29.25	29.261	9225
4/28/2016	11:59 AM	29.25	29.2582	29.25	29.2501	18489
4/28/2016	12:00 PM	29.25	29.2541	29.23	29.2541	46481
4/28/2016	12:01 PM	29.29	29.3	29.25	29.25	23153
4/28/2016	12:02 PM	29.3494	29.36	29.2965	29.3	47234
4/28/2016	12:03 PM	29.3301	29.3511	29.33	29.3499	21097
4/28/2016	12:04 PM	29.34	29.35	29.33	29.34	20000
4/28/2016	12:05 PM	29.35	29.3535	29.34	29.341	3520
4/28/2016	12:06 PM	29.3611	29.37	29.3501	29.3501	15331
4/28/2016	12:07 PM	29.35	29.3672	29.34	29.3672	14156
4/28/2016	12:08 PM	29.3399	29.35	29.3399	29.35	5500
4/28/2016	12:09 PM	29.26	29.3311	29.21	29.33	92060
4/28/2016	12:10 PM	29.28	29.3	29.2601	29.2601	10281
4/28/2016	12:11 PM	29.3	29.31	29.28	29.28	8041
4/28/2016	12:12 PM	29.2963	29.3	29.28	29.3	14258
4/28/2016	12:13 PM	29.2824	29.29	29.28	29.285	23900
4/28/2016	12:14 PM	29.28	29.285	29.28	29.284	16300
4/28/2016	12:15 PM	29.233	29.28	29.233	29.28	20872
4/28/2016	12:16 PM	29.26	29.27	29.23	29.23	19411
4/28/2016	12:17 PM	29.2035	29.26	29.19	29.26	48286
4/28/2016	12:18 PM	29.19	29.2043	29.15	29.2043	37193
4/28/2016	12:19 PM	29.16	29.2	29.16	29.2	14346
4/28/2016	12:20 PM	29.12	29.17	29.12	29.158	30403
4/28/2016	12:21 PM	29.1256	29.1365	29.1	29.1101	30137
4/28/2016	12:22 PM	29.1311	29.15	29.13	29.13	15262
4/28/2016	12:23 PM	29.13	29.1362	29.12	29.13	9200
4/28/2016	12:24 PM	29.12	29.1201	29.1089	29.12	28696
4/28/2016	12:25 PM	29.1	29.13	29.09	29.1101	27603
4/28/2016	12:26 PM	29.11	29.12	29.09	29.0901	10813
4/28/2016	12:27 PM	29.17	29.17	29.106	29.1137	21069
4/28/2016	12:28 PM	29.19	29.1999	29.16	29.16	18400
4/28/2016	12:29 PM	29.19	29.2	29.18	29.1835	10116
4/28/2016	12:30 PM	29.18	29.2	29.18	29.2	15394
4/28/2016	12:31 PM	29.136	29.19	29.11	29.19	17322
4/28/2016	12:32 PM	29.12	29.13	29.11	29.13	12380
4/28/2016	12:33 PM	29.18	29.19	29.12	29.12	32800
4/28/2016	12:34 PM	29.2	29.21	29.18	29.18	12700
4/28/2016	12:35 PM	29.22	29.2499	29.2	29.2	20815
4/28/2016	12:36 PM	29.2	29.24	29.19	29.23	12200
4/28/2016	12:37 PM	29.219	29.219	29.2	29.2	10300
4/28/2016	12:38 PM	29.22	29.25	29.22	29.22	4605
4/28/2016	12:39 PM	29.2299	29.25	29.22	29.23	25640
4/28/2016	12:40 PM	29.26	29.27	29.23	29.23	11502
4/28/2016	12:41 PM	29.27	29.28	29.2512	29.26	38393
4/28/2016	12:42 PM	29.22	29.275	29.22	29.27	43436
4/28/2016	12:43 PM	29.24	29.25	29.22	29.22	15022
4/28/2016	12:44 PM	29.27	29.27	29.25	29.25	5000
4/28/2016	12:45 PM	29.26	29.27	29.23	29.27	34212
4/28/2016	12:46 PM	29.26	29.27	29.26	29.26	4800
4/28/2016	12:47 PM	29.26	29.28	29.26	29.28	5703
4/28/2016	12:48 PM	29.27	29.27	29.26	29.26	949
4/28/2016	12:49 PM	29.26	29.28	29.26	29.27	11638
4/28/2016	12:50 PM	29.27	29.27	29.26	29.26	2816
4/28/2016	12:51 PM	29.26	29.27	29.25	29.26	8587
4/28/2016	12:52 PM	29.22	29.26	29.18	29.26	65004
4/28/2016	12:53 PM	29.25	29.25	29.22	29.23	26690
4/28/2016	12:54 PM	29.2701	29.28	29.25	29.25	10610
4/28/2016	12:55 PM	29.27	29.28	29.27	29.278	12922
4/28/2016	12:56 PM	29.31	29.34	29.29	29.29	45346
4/28/2016	12:57 PM	29.2963	29.33	29.2963	29.3168	22745
4/28/2016	12:58 PM	29.3	29.32	29.3	29.3	20437
4/28/2016	12:59 PM	29.28	29.3	29.28	29.3	9887
4/28/2016	1:00 PM	29.27	29.29	29.27	29.27	7000
4/28/2016	1:01 PM	29.25	29.28	29.226	29.28	23884
4/28/2016	1:02 PM	29.221	29.2511	29.221	29.2511	7600
4/28/2016	1:03 PM	29.23	29.26	29.22	29.23	16391
4/28/2016	1:04 PM	29.19	29.22	29.17	29.22	16284
4/28/2016	1:05 PM	29.13	29.18	29.13	29.18	28800
4/28/2016	1:06 PM	29.09	29.13	29.09	29.13	40066
4/28/2016	1:07 PM	29.1	29.11	29.08	29.1	20538
4/28/2016	1:08 PM	29.1501	29.16	29.09	29.1	32014
4/28/2016	1:09 PM	29.16	29.1768	29.15	29.16	14264
4/28/2016	1:10 PM	29.1512	29.17	29.13	29.15	15800
4/28/2016	1:11 PM	29.09	29.17	29.09	29.15	37811
4/28/2016	1:12 PM	29.07	29.09	29.04	29.09	34787
4/28/2016	1:13 PM	29.0689	29.0705	29.06	29.07	24925
4/28/2016	1:14 PM	29.11	29.12	29.0674	29.0674	27500
4/28/2016	1:15 PM	29.13	29.15	29.1	29.1	41931
4/28/2016	1:16 PM	29.09	29.12	29.08	29.12	78031
4/28/2016	1:17 PM	29.06	29.0925	29.04	29.09	28321
4/28/2016	1:18 PM	29.08	29.08	29.06	29.06	9600
4/28/2016	1:19 PM	29.04	29.101	29.03	29.08	26220
4/28/2016	1:20 PM	29.01	29.04	29.01	29.04	27805
4/28/2016	1:21 PM	29	29.02	28.99	29.01	46752
4/28/2016	1:22 PM	29	29.03	29	29.02	35191
4/28/2016	1:23 PM	28.99	28.994	28.97	28.99	33932
4/28/2016	1:24 PM	29.01	29.01	28.98	28.99	29975
4/28/2016	1:25 PM	29.06	29.0699	29	29	31510
4/28/2016	1:26 PM	29.07	29.08	29.05	29.06	20196
4/28/2016	1:27 PM	29.0762	29.1	29.07	29.08	26232
4/28/2016	1:28 PM	29.11	29.12	29.08	29.08	18325
4/28/2016	1:29 PM	29.1	29.13	29.1	29.11	11920
4/28/2016	1:30 PM	29.11	29.11	29.1	29.11	7102
4/28/2016	1:31 PM	29.11	29.12	29.09	29.11	12030
4/28/2016	1:32 PM	29.12	29.12	29.11	29.11	22400
4/28/2016	1:33 PM	29.15	29.15	29.11	29.12	20150
4/28/2016	1:34 PM	29.12	29.15	29.12	29.15	9810
4/28/2016	1:35 PM	29.09	29.12	29.09	29.12	7810
4/28/2016	1:36 PM	29.09	29.09	29.07	29.09	5470
4/28/2016	1:37 PM	29.08	29.1	29.08	29.1	6200
4/28/2016	1:38 PM	29.07	29.07	29.05	29.07	7625
4/28/2016	1:39 PM	29.08	29.1	29.0611	29.0611	8300
4/28/2016	1:40 PM	29.09	29.1	29.07	29.0899	17671
4/28/2016	1:41 PM	29.0417	29.09	29.04	29.09	14140
4/28/2016	1:42 PM	29.05	29.05	29.02	29.04	12890
4/28/2016	1:43 PM	29.08	29.08	29.0401	29.0401	17854
4/28/2016	1:44 PM	29.08	29.0934	29.08	29.09	2338
4/28/2016	1:45 PM	29.08	29.09	29.07	29.0861	34978
4/28/2016	1:46 PM	29.05	29.07	29.05	29.07	12789
4/28/2016	1:47 PM	29.06	29.06	29.01	29.0372	12350
4/28/2016	1:48 PM	29.12	29.13	29.0601	29.0626	19228
4/28/2016	1:49 PM	29.1599	29.17	29.1	29.12	36752
4/28/2016	1:50 PM	29.15	29.1699	29.14	29.1699	25528
4/28/2016	1:51 PM	29.19	29.19	29.15	29.16	6200
4/28/2016	1:52 PM	29.2	29.2001	29.19	29.1961	16600
4/28/2016	1:53 PM	29.17	29.24	29.16	29.195	47771
4/28/2016	1:54 PM	29.16	29.18	29.16	29.17	6936
4/28/2016	1:55 PM	29.17	29.17	29.14	29.16	5500
4/28/2016	1:56 PM	29.18	29.1851	29.17	29.1701	15450
4/28/2016	1:57 PM	29.17	29.17	29.15	29.17	12969
4/28/2016	1:58 PM	29.15	29.17	29.11	29.16	22436
4/28/2016	1:59 PM	29.09	29.14	29.09	29.14	32420
4/28/2016	2:00 PM	29.1	29.12	29.09	29.0901	11826
4/28/2016	2:01 PM	29.07	29.11	29.045	29.1	56591
4/28/2016	2:02 PM	29.1	29.1	29.02	29.07	20167
4/28/2016	2:03 PM	29.13	29.15	29.09	29.1	44467
4/28/2016	2:04 PM	29.14	29.16	29.13	29.15	12100
4/28/2016	2:05 PM	29.08	29.1461	29.03	29.137	30748
4/28/2016	2:06 PM	29.07	29.11	29.06	29.07	16869
4/28/2016	2:07 PM	29.05	29.08	29.05	29.08	10600
4/28/2016	2:08 PM	29.06	29.06	29.04	29.0599	7750
4/28/2016	2:09 PM	29.05	29.08	29.03	29.07	25401
4/28/2016	2:10 PM	29.08	29.08	29.05	29.05	4700
4/28/2016	2:11 PM	29.07	29.08	29.06	29.0701	4566
4/28/2016	2:12 PM	29.08	29.08	29.03	29.07	38707
4/28/2016	2:13 PM	29.06	29.09	29.06	29.09	3268
4/28/2016	2:14 PM	29.05	29.07	29.05	29.06	22006
4/28/2016	2:15 PM	29.06	29.06	29.02	29.04	21455
4/28/2016	2:16 PM	29.02	29.05	29.015	29.05	23976
4/28/2016	2:17 PM	29	29.03	29	29.0237	18657
4/28/2016	2:18 PM	29.02	29.03	28.98	28.99	53853
4/28/2016	2:19 PM	29.02	29.03	29.01	29.0201	12800
4/28/2016	2:20 PM	29	29.0227	29	29.0227	3300
4/28/2016	2:21 PM	28.98	29	28.97	29	30987
4/28/2016	2:22 PM	28.98	29.02	28.96	28.97	15222
4/28/2016	2:23 PM	28.98	28.983	28.96	28.983	17320
4/28/2016	2:24 PM	28.97	28.98	28.96	28.9799	40183
4/28/2016	2:25 PM	29.02	29.02	28.97	28.97	29808
4/28/2016	2:26 PM	29	29.01	28.99	29.0099	7617
4/28/2016	2:27 PM	29.048	29.07	29	29.01	91487
4/28/2016	2:28 PM	29.06	29.07	29.0468	29.0468	7601
4/28/2016	2:29 PM	29.05	29.06	29.04	29.06	8775
4/28/2016	2:30 PM	29.0889	29.09	29.06	29.06	7100
4/28/2016	2:31 PM	29.08	29.0811	29.07	29.08	14900
4/28/2016	2:32 PM	29.08	29.1	29.07	29.08	17832
4/28/2016	2:33 PM	29.01	29.0761	29.01	29.07	18715
4/28/2016	2:34 PM	28.99	29.013	28.98	29.01	11700
4/28/2016	2:35 PM	29.0099	29.0099	28.98	28.99	7393
4/28/2016	2:36 PM	29.02	29.03	29.01	29.01	8128
4/28/2016	2:37 PM	28.91	29.02	28.91	29.02	44790
4/28/2016	2:38 PM	28.88	28.9126	28.86	28.9126	63764
4/28/2016	2:39 PM	28.82	28.88	28.82	28.88	32890
4/28/2016	2:40 PM	28.79	28.83	28.78	28.82	100709
4/28/2016	2:41 PM	28.8225	28.8262	28.79	28.79	12560
4/28/2016	2:42 PM	28.82	28.85	28.82	28.83	16748
4/28/2016	2:43 PM	28.88	28.88	28.82	28.82	39643
4/28/2016	2:44 PM	28.88	28.9	28.87	28.88	9102
4/28/2016	2:45 PM	28.827	28.88	28.82	28.88	15575
4/28/2016	2:46 PM	28.75	28.82	28.75	28.82	65199
4/28/2016	2:47 PM	28.73	28.7611	28.71	28.75	41824
4/28/2016	2:48 PM	28.68	28.7215	28.67	28.72	55970
4/28/2016	2:49 PM	28.6601	28.68	28.64	28.671	45014
4/28/2016	2:50 PM	28.7189	28.7265	28.6639	28.67	47223
4/28/2016	2:51 PM	28.73	28.77	28.71	28.72	27900
4/28/2016	2:52 PM	28.67	28.74	28.67	28.72	56818
4/28/2016	2:53 PM	28.66	28.68	28.6515	28.67	32000
4/28/2016	2:54 PM	28.72	28.7413	28.65	28.65	57868
4/28/2016	2:55 PM	28.66	28.71	28.66	28.71	8414
4/28/2016	2:56 PM	28.6211	28.6611	28.62	28.66	26000
4/28/2016	2:57 PM	28.6087	28.62	28.56	28.62	69461
4/28/2016	2:58 PM	28.65	28.65	28.6	28.6001	46967
4/28/2016	2:59 PM	28.62	28.67	28.62	28.6501	46394
4/28/2016	3:00 PM	28.62	28.6262	28.61	28.62	18833
4/28/2016	3:01 PM	28.5338	28.6111	28.52	28.61	57166
4/28/2016	3:02 PM	28.52	28.54	28.52	28.53	48607
4/28/2016	3:03 PM	28.56	28.56	28.5	28.525	36054
4/28/2016	3:04 PM	28.58	28.62	28.5599	28.5599	50211
4/28/2016	3:05 PM	28.54	28.5811	28.47	28.5811	56918
4/28/2016	3:06 PM	28.51	28.56	28.4901	28.55	28919
4/28/2016	3:07 PM	28.42	28.55	28.41	28.52	57573
4/28/2016	3:08 PM	28.44	28.4799	28.43	28.43	15299
4/28/2016	3:09 PM	28.4001	28.44	28.4	28.44	16225
4/28/2016	3:10 PM	28.33	28.41	28.32	28.4	57327
4/28/2016	3:11 PM	28.31	28.32	28.275	28.32	59780
4/28/2016	3:12 PM	28.36	28.36	28.26	28.31	38820
4/28/2016	3:13 PM	28.23	28.35	28.21	28.35	69451
4/28/2016	3:14 PM	28.04	28.24	27.9906	28.23	427866
4/28/2016	3:15 PM	27.91	28.04	27.91	28.03	156388
4/28/2016	3:16 PM	27.88	27.92	27.77	27.9101	170981
4/28/2016	3:17 PM	27.82	27.9	27.75	27.86	134616
4/28/2016	3:18 PM	28.02	28.02	27.82	27.83	130071
4/28/2016	3:19 PM	27.86	28.02	27.84	28.02	78688
4/28/2016	3:20 PM	27.8339	27.89	27.8078	27.87	79179
4/28/2016	3:21 PM	27.78	27.89	27.78	27.82	65629
4/28/2016	3:22 PM	27.7499	27.79	27.7	27.7899	72870
4/28/2016	3:23 PM	27.56	27.74	27.55	27.74	242961
4/28/2016	3:24 PM	27.53	27.63	27.52	27.57	90851
4/28/2016	3:25 PM	27.46	27.589	27.43	27.53	159114
4/28/2016	3:26 PM	27.34	27.4592	27.21	27.45	247653
4/28/2016	3:27 PM	27.43	27.47	27.33	27.33	101237
4/28/2016	3:28 PM	27.37	27.44	27.34	27.43	150931
4/28/2016	3:29 PM	27.2	27.37	27.2	27.37	121185
4/28/2016	3:30 PM	27.06	27.26	27.03	27.21	201747
4/28/2016	3:31 PM	27.21	27.28	27.06	27.0611	202423
4/28/2016	3:32 PM	27.33	27.37	27.18	27.2	145552
4/28/2016	3:33 PM	27.34	27.36	27.27	27.338	101143
4/28/2016	3:34 PM	27.22	27.33	27.1906	27.33	74940
4/28/2016	3:35 PM	27.26	27.29	27.19	27.22	88422
4/28/2016	3:36 PM	27.31	27.31	27.25	27.26	68428
4/28/2016	3:37 PM	27.45	27.51	27.31	27.31	193289
4/28/2016	3:38 PM	27.28	27.44	27.24	27.44	137988
4/28/2016	3:39 PM	27.36	27.36	27.27	27.28	39730
4/28/2016	3:40 PM	27.34	27.42	27.33	27.36	94969
4/28/2016	3:41 PM	27.4163	27.43	27.35	27.35	43001
4/28/2016	3:42 PM	27.461	27.55	27.36	27.42	145154
4/28/2016	3:43 PM	27.41	27.47	27.35	27.47	141076
4/28/2016	3:44 PM	27.41	27.43	27.33	27.4063	53136
4/28/2016	3:45 PM	27.39	27.43	27.37	27.41	51198
4/28/2016	3:46 PM	27.43	27.44	27.38	27.39	54104
4/28/2016	3:47 PM	27.42	27.48	27.41	27.42	63843
4/28/2016	3:48 PM	27.46	27.55	27.41	27.41	147137
4/28/2016	3:49 PM	27.37	27.48	27.35	27.46	90816
4/28/2016	3:50 PM	27.24	27.38	27.23	27.38	117133
4/28/2016	3:51 PM	27.25	27.28	27.19	27.25	146564
4/28/2016	3:52 PM	27.26	27.2727	27.19	27.25	59044
4/28/2016	3:53 PM	27.13	27.27	27.13	27.25	139796
4/28/2016	3:54 PM	27.1	27.18	27.1	27.14	120594
4/28/2016	3:55 PM	27.13	27.14	27.03	27.11	151632
4/28/2016	3:56 PM	27.04	27.14	27.03	27.13	321646
4/28/2016	3:57 PM	26.99	27.06	26.98	27.03	166587
4/28/2016	3:58 PM	26.94	26.99	26.9	26.99	165364
4/28/2016	3:59 PM	26.95	26.97	26.94	26.94	141011
4/28/2016	4:00 PM	27.08	27.14	26.9497	26.95	1169932
4/29/2016	9:31 AM	26.92	26.96	26.8	26.82	201802
4/29/2016	9:32 AM	26.84	26.9	26.8	26.9	192144
4/29/2016	9:33 AM	26.89	26.92	26.82	26.84	135927
4/29/2016	9:34 AM	27	27	26.89	26.89	136503
4/29/2016	9:35 AM	27.09	27.1139	27	27	116981
4/29/2016	9:36 AM	27.085	27.105	27.06	27.1	95101
4/29/2016	9:37 AM	27.0099	27.11	26.98	27.09	179832
4/29/2016	9:38 AM	27.01	27.02	26.95	27	120676
4/29/2016	9:39 AM	26.99	27	26.96	27	65717
4/29/2016	9:40 AM	27.04	27.07	26.94	26.98	106530
4/29/2016	9:41 AM	27.03	27.07	27.01	27.04	97174
4/29/2016	9:42 AM	27.0501	27.08	27.04	27.04	85729
4/29/2016	9:43 AM	26.95	27.05	26.93	27.05	75824
4/29/2016	9:44 AM	26.92	26.97	26.85	26.9495	115680
4/29/2016	9:45 AM	26.85	26.98	26.84	26.93	106895
4/29/2016	9:46 AM	26.83	26.88	26.81	26.85	56688
4/29/2016	9:47 AM	26.67	26.83	26.67	26.83	237887
4/29/2016	9:48 AM	26.59	26.6838	26.59	26.67	251515
4/29/2016	9:49 AM	26.5	26.64	26.5	26.59	181026
4/29/2016	9:50 AM	26.44	26.5105	26.43	26.51	128658
4/29/2016	9:51 AM	26.3538	26.4378	26.27	26.4378	625938
4/29/2016	9:52 AM	26.3133	26.36	26.27	26.35	134850
4/29/2016	9:53 AM	26.34	26.34	26.27	26.31	126828
4/29/2016	9:54 AM	26.32	26.36	26.3099	26.3301	85169
4/29/2016	9:55 AM	26.315	26.35	26.31	26.33	53850
4/29/2016	9:56 AM	26.2431	26.32	26.2431	26.31	205493
4/29/2016	9:57 AM	26.26	26.28	26.2	26.25	149894
4/29/2016	9:58 AM	26.3	26.3362	26.259	26.26	74578
4/29/2016	9:59 AM	26.24	26.3	26.22	26.3	72180
4/29/2016	10:00 AM	26.105	26.22	26.1	26.22	145906
4/29/2016	10:01 AM	26.03	26.11	26.016	26.11	147218
4/29/2016	10:02 AM	25.77	26.02	25.76	26.02	623132
4/29/2016	10:03 AM	26.03	26.04	25.76	25.76	291544
4/29/2016	10:04 AM	26.0265	26.08	25.99	26.03	144039
4/29/2016	10:05 AM	26.1	26.13	26	26.02	126008
4/29/2016	10:06 AM	26.1	26.13	26.09	26.11	187427
4/29/2016	10:07 AM	26.12	26.15	26.03	26.1	91718
4/29/2016	10:08 AM	26.08	26.12	25.9999	26.12	176498
4/29/2016	10:09 AM	26.1	26.1	26.04	26.07	60958
4/29/2016	10:10 AM	26.12	26.15	26.09	26.099	139872
4/29/2016	10:11 AM	26.14	26.17	26.08	26.109	60266
4/29/2016	10:12 AM	26.28	26.304	26.15	26.15	275685
4/29/2016	10:13 AM	26.2501	26.28	26.24	26.28	97111
4/29/2016	10:14 AM	26.4001	26.425	26.26	26.26	157082
4/29/2016	10:15 AM	26.36	26.41	26.31	26.4001	177413
4/29/2016	10:16 AM	26.29	26.37	26.28	26.37	101897
4/29/2016	10:17 AM	26.34	26.36	26.28	26.3	39697
4/29/2016	10:18 AM	26.36	26.365	26.31	26.3441	38365
4/29/2016	10:19 AM	26.28	26.38	26.26	26.37	71085
4/29/2016	10:20 AM	26.2901	26.31	26.21	26.28	85812
4/29/2016	10:21 AM	26.35	26.36	26.25	26.2717	70899
4/29/2016	10:22 AM	26.32	26.38	26.28	26.36	78085
4/29/2016	10:23 AM	26.34	26.34	26.29	26.32	55944
4/29/2016	10:24 AM	26.449	26.45	26.31	26.34	90002
4/29/2016	10:25 AM	26.38	26.5	26.38	26.44	205405
4/29/2016	10:26 AM	26.33	26.41	26.29	26.38	91968
4/29/2016	10:27 AM	26.264	26.38	26.26	26.32	80796
4/29/2016	10:28 AM	26.32	26.34	26.23	26.268	57984
4/29/2016	10:29 AM	26.37	26.39	26.3	26.32	44655
4/29/2016	10:30 AM	26.36	26.41	26.31	26.38	86681
4/29/2016	10:31 AM	26.4289	26.4389	26.37	26.38	61306
4/29/2016	10:32 AM	26.46	26.47	26.42	26.42	55498
4/29/2016	10:33 AM	26.47	26.49	26.43	26.45	45508
4/29/2016	10:34 AM	26.48	26.52	26.47	26.48	124662
4/29/2016	10:35 AM	26.61	26.61	26.48	26.48	143409
4/29/2016	10:36 AM	26.6901	26.7	26.58	26.59	132487
4/29/2016	10:37 AM	26.696	26.75	26.6827	26.6926	122421
4/29/2016	10:38 AM	26.67	26.7	26.65	26.7	100608
4/29/2016	10:39 AM	26.68	26.71	26.63	26.65	97902
4/29/2016	10:40 AM	26.64	26.68	26.63	26.6789	78747
4/29/2016	10:41 AM	26.6311	26.66	26.58	26.64	113017
4/29/2016	10:42 AM	26.52	26.6301	26.52	26.63	94396
4/29/2016	10:43 AM	26.5	26.5899	26.49	26.5215	90242
4/29/2016	10:44 AM	26.41	26.51	26.4	26.51	103665
4/29/2016	10:45 AM	26.47	26.47	26.42	26.42	44267
4/29/2016	10:46 AM	26.42	26.47	26.39	26.47	36022
4/29/2016	10:47 AM	26.36	26.4401	26.34	26.43	85576
4/29/2016	10:48 AM	26.27	26.37	26.27	26.36	51266
4/29/2016	10:49 AM	26.28	26.31	26.24	26.26	75900
4/29/2016	10:50 AM	26.27	26.3073	26.26	26.2705	33704
4/29/2016	10:51 AM	26.18	26.26	26.18	26.26	212526
4/29/2016	10:52 AM	26.19	26.25	26.17	26.18	91733
4/29/2016	10:53 AM	26.17	26.23	26.16	26.19	38497
4/29/2016	10:54 AM	26.11	26.22	26.092	26.1765	173644
4/29/2016	10:55 AM	26.08	26.13	26.05	26.1	84377
4/29/2016	10:56 AM	26.08	26.12	26.0589	26.08	91307
4/29/2016	10:57 AM	26.0473	26.08	26.02	26.08	74849
4/29/2016	10:58 AM	26.05	26.0699	26.02	26.04	62696
4/29/2016	10:59 AM	26.08	26.09	26.0548	26.06	68486
4/29/2016	11:00 AM	26.05	26.085	26.05	26.08	29868
4/29/2016	11:01 AM	26.06	26.07	26.04	26.05	51381
4/29/2016	11:02 AM	26	26.07	25.9991	26.0601	92938
4/29/2016	11:03 AM	25.88	26.0011	25.8	26.001	265105
4/29/2016	11:04 AM	25.93	25.9408	25.849	25.875	105348
4/29/2016	11:05 AM	25.98	26.019	25.92	25.93	104027
4/29/2016	11:06 AM	25.98	26.01	25.97	25.98	38488
4/29/2016	11:07 AM	26.0159	26.03	25.9738	25.98	41825
4/29/2016	11:08 AM	26.04	26.07	25.9993	26.0126	171292
4/29/2016	11:09 AM	26.05	26.0899	26.02	26.03	62276
4/29/2016	11:10 AM	26.037	26.054	26.01	26.0511	30644
4/29/2016	11:11 AM	25.95	26.03	25.93	26.03	82751
4/29/2016	11:12 AM	25.9674	25.9674	25.9381	25.95	37130
4/29/2016	11:13 AM	26.027	26.05	25.94	25.95	58229
4/29/2016	11:14 AM	26.13	26.16	26.03	26.03	108507
4/29/2016	11:15 AM	26.16	26.24	26.13	26.13	111107
4/29/2016	11:16 AM	26.09	26.16	26.06	26.15	72132
4/29/2016	11:17 AM	26.06	26.1	26.03	26.08	46436
4/29/2016	11:18 AM	26.0055	26.07	25.95	26.06	97118
4/29/2016	11:19 AM	25.94	26.005	25.91	26.005	64015
4/29/2016	11:20 AM	25.89	25.9699	25.86	25.95	57220
4/29/2016	11:21 AM	25.91	25.91	25.83	25.88	48206
4/29/2016	11:22 AM	25.8501	25.92	25.85	25.92	48295
4/29/2016	11:23 AM	25.82	25.87	25.81	25.86	44810
4/29/2016	11:24 AM	25.91	25.92	25.7962	25.82	48505
4/29/2016	11:25 AM	25.831	25.92	25.8	25.91	49406
4/29/2016	11:26 AM	25.89	25.915	25.81	25.83	91163
4/29/2016	11:27 AM	25.86	25.95	25.85	25.9	73377
4/29/2016	11:28 AM	25.9	25.91	25.85	25.87	39324
4/29/2016	11:29 AM	25.84	25.92	25.84	25.91	69072
4/29/2016	11:30 AM	25.8	25.86	25.79	25.85	41823
4/29/2016	11:31 AM	25.72	25.795	25.69	25.795	125952
4/29/2016	11:32 AM	25.69	25.74	25.67	25.72	185493
4/29/2016	11:33 AM	25.7389	25.8	25.69	25.69	97197
4/29/2016	11:34 AM	25.65	25.73	25.65	25.73	68804
4/29/2016	11:35 AM	25.64	25.7	25.63	25.65	129435
4/29/2016	11:36 AM	25.5301	25.65	25.5275	25.64	111371
4/29/2016	11:37 AM	25.48	25.5426	25.45	25.53	342015
4/29/2016	11:38 AM	25.49	25.5099	25.46	25.48	51522
4/29/2016	11:39 AM	25.5057	25.51	25.44	25.49	90217
4/29/2016	11:40 AM	25.61	25.63	25.5043	25.5072	123482
4/29/2016	11:41 AM	25.62	25.62	25.55	25.6001	64730
4/29/2016	11:42 AM	25.64	25.66	25.59	25.62	75606
4/29/2016	11:43 AM	25.57	25.64	25.55	25.63	71614
4/29/2016	11:44 AM	25.61	25.61	25.56	25.57	43050
4/29/2016	11:45 AM	25.53	25.6	25.51	25.597	79374
4/29/2016	11:46 AM	25.63	25.64	25.5314	25.5314	127652
4/29/2016	11:47 AM	25.53	25.61	25.53	25.61	53036
4/29/2016	11:48 AM	25.56	25.56	25.45	25.53	60300
4/29/2016	11:49 AM	25.62	25.62	25.55	25.57	77274
4/29/2016	11:50 AM	25.69	25.7	25.6	25.62	122654
4/29/2016	11:51 AM	25.7284	25.76	25.67	25.69	180517
4/29/2016	11:52 AM	25.78	25.8	25.72	25.72	120018
4/29/2016	11:53 AM	25.82	25.84	25.76	25.7977	116795
4/29/2016	11:54 AM	25.88	25.89	25.8	25.8042	113520
4/29/2016	11:55 AM	25.8901	25.92	25.87	25.88	93570
4/29/2016	11:56 AM	25.9228	25.9228	25.86	25.9	58859
4/29/2016	11:57 AM	25.87	25.93	25.87	25.92	75389
4/29/2016	11:58 AM	25.9489	25.95	25.87	25.88	65218
4/29/2016	11:59 AM	25.95	25.95	25.9289	25.94	27631
4/29/2016	12:00 PM	25.95	25.98	25.92	25.94	57953
4/29/2016	12:01 PM	25.98	25.99	25.91	25.95	77567
4/29/2016	12:02 PM	25.9327	25.98	25.92	25.97	40176
4/29/2016	12:03 PM	25.8199	25.92	25.79	25.92	95585
4/29/2016	12:04 PM	25.8101	25.83	25.8001	25.82	22710
4/29/2016	12:05 PM	25.75	25.81	25.73	25.81	70660
4/29/2016	12:06 PM	25.7036	25.77	25.687	25.75	44273
4/29/2016	12:07 PM	25.82	25.83	25.71	25.71	37428
4/29/2016	12:08 PM	25.77	25.84	25.77	25.829	90823
4/29/2016	12:09 PM	25.7199	25.765	25.66	25.765	66900
4/29/2016	12:10 PM	25.7399	25.76	25.69	25.72	80635
4/29/2016	12:11 PM	25.7	25.76	25.7	25.7399	26125
4/29/2016	12:12 PM	25.687	25.72	25.66	25.7	39827
4/29/2016	12:13 PM	25.6318	25.7	25.63	25.69	40323
4/29/2016	12:14 PM	25.69	25.69	25.62	25.63	21000
4/29/2016	12:15 PM	25.55	25.6999	25.55	25.68	52038
4/29/2016	12:16 PM	25.66	25.67	25.55	25.56	63840
4/29/2016	12:17 PM	25.79	25.82	25.67	25.67	101790
4/29/2016	12:18 PM	25.8	25.83	25.75	25.79	68583
4/29/2016	12:19 PM	25.81	25.815	25.7759	25.81	26134
4/29/2016	12:20 PM	25.8441	25.886	25.79	25.8099	65571
4/29/2016	12:21 PM	25.87	25.89	25.85	25.85	34545
4/29/2016	12:22 PM	25.92	25.93	25.87	25.87	59131
4/29/2016	12:23 PM	25.92	25.95	25.88	25.9165	60270
4/29/2016	12:24 PM	25.8699	25.93	25.84	25.93	93956
4/29/2016	12:25 PM	25.79	25.87	25.79	25.86	32430
4/29/2016	12:26 PM	25.83	25.83	25.77	25.79	28910
4/29/2016	12:27 PM	25.85	25.86	25.83	25.83	43200
4/29/2016	12:28 PM	25.88	25.89	25.83	25.85	32194
4/29/2016	12:29 PM	25.82	25.88	25.82	25.88	32600
4/29/2016	12:30 PM	25.82	25.829	25.786	25.82	37326
4/29/2016	12:31 PM	25.77	25.82	25.77	25.81	49866
4/29/2016	12:32 PM	25.84	25.84	25.75	25.77	31254
4/29/2016	12:33 PM	25.8728	25.88	25.8475	25.8475	39545
4/29/2016	12:34 PM	25.93	25.94	25.87	25.88	37203
4/29/2016	12:35 PM	25.9599	25.98	25.91	25.937	89747
4/29/2016	12:36 PM	25.93	25.96	25.91	25.96	34200
4/29/2016	12:37 PM	25.9554	25.96	25.91	25.93	37213
4/29/2016	12:38 PM	25.924	25.96	25.9	25.95	43875
4/29/2016	12:39 PM	26.03	26.03	25.93	25.93	109337
4/29/2016	12:40 PM	26.02	26.06	26.01	26.03	53550
4/29/2016	12:41 PM	25.97	26.056	25.97	26.01	26496
4/29/2016	12:42 PM	25.92	25.99	25.91	25.97	55923
4/29/2016	12:43 PM	25.9	25.91	25.88	25.9008	40382
4/29/2016	12:44 PM	25.91	25.91	25.89	25.9	20272
4/29/2016	12:45 PM	25.94	25.9599	25.89	25.91	27762
4/29/2016	12:46 PM	25.95	25.96	25.94	25.94	14795
4/29/2016	12:47 PM	25.96	25.97	25.92	25.95	37206
4/29/2016	12:48 PM	25.99	26	25.95	25.97	31785
4/29/2016	12:49 PM	26.04	26.06	25.99	25.99	29270
4/29/2016	12:50 PM	26.07	26.07	26.011	26.04	28207
4/29/2016	12:51 PM	26.11	26.13	26.06	26.06	99565
4/29/2016	12:52 PM	26.0711	26.15	26.05	26.12	64108
4/29/2016	12:53 PM	26.03	26.07	26.02	26.07	84507
4/29/2016	12:54 PM	26	26.02	25.99	26.02	53104
4/29/2016	12:55 PM	25.9	25.99	25.9	25.99	116464
4/29/2016	12:56 PM	25.8792	25.96	25.87	25.91	46056
4/29/2016	12:57 PM	25.83	25.88	25.83	25.86	57277
4/29/2016	12:58 PM	25.82	25.86	25.78	25.82	52430
4/29/2016	12:59 PM	25.78	25.83	25.75	25.82	40897
4/29/2016	1:00 PM	25.8185	25.8185	25.7673	25.7799	20295
4/29/2016	1:01 PM	25.83	25.83	25.78	25.81	47533
4/29/2016	1:02 PM	25.8227	25.85	25.8199	25.83	21460
4/29/2016	1:03 PM	25.82	25.86	25.8199	25.83	12872
4/29/2016	1:04 PM	25.88	25.88	25.81	25.81	14472
4/29/2016	1:05 PM	25.84	25.89	25.84	25.87	21295
4/29/2016	1:06 PM	25.88	25.89	25.81	25.84	42181
4/29/2016	1:07 PM	25.98	25.98	25.8589	25.87	60873
4/29/2016	1:08 PM	25.9836	26	25.9561	25.9799	30100
4/29/2016	1:09 PM	25.98	26.01	25.97	25.989	38300
4/29/2016	1:10 PM	26	26.0401	25.98	25.98	120737
4/29/2016	1:11 PM	25.95	26.0064	25.94	26	52999
4/29/2016	1:12 PM	25.93	25.97	25.9	25.97	42402
4/29/2016	1:13 PM	25.95	25.96	25.92	25.92	22500
4/29/2016	1:14 PM	26.01	26.03	25.941	25.941	55168
4/29/2016	1:15 PM	26.08	26.1024	26.01	26.01	136830
4/29/2016	1:16 PM	26.09	26.09	26.05	26.09	30028
4/29/2016	1:17 PM	26.05	26.081	26.03	26.0728	41858
4/29/2016	1:18 PM	26.05	26.06	26.0389	26.05	20300
4/29/2016	1:19 PM	26.1534	26.16	26.0542	26.0542	82927
4/29/2016	1:20 PM	26.2064	26.23	26.15	26.16	69049
4/29/2016	1:21 PM	26.23	26.25	26.14	26.2	105608
4/29/2016	1:22 PM	26.234	26.242	26.21	26.23	35230
4/29/2016	1:23 PM	26.05	26.24	26.04	26.23	113261
4/29/2016	1:24 PM	26.1175	26.12	26.03	26.05	57150
4/29/2016	1:25 PM	26.2	26.21	26.1033	26.12	63657
4/29/2016	1:26 PM	26.2	26.23	26.19	26.1901	48478
4/29/2016	1:27 PM	26.22	26.24	26.2	26.2	12300
4/29/2016	1:28 PM	26.14	26.22	26.13	26.22	35841
4/29/2016	1:29 PM	26.09	26.14	26.07	26.14	82173
4/29/2016	1:30 PM	26.11	26.13	26.06	26.1	31975
4/29/2016	1:31 PM	26.0511	26.11	26.04	26.11	27422
4/29/2016	1:32 PM	25.96	26.0699	25.95	26.05	60080
4/29/2016	1:33 PM	25.9796	25.99	25.91	25.97	75464
4/29/2016	1:34 PM	25.96	26	25.96	25.97	129096
4/29/2016	1:35 PM	25.95	25.97	25.94	25.96	24649
4/29/2016	1:36 PM	25.91	25.95	25.89	25.95	76926
4/29/2016	1:37 PM	25.98	25.99	25.91	25.91	56489
4/29/2016	1:38 PM	25.82	25.99	25.812	25.98	176307
4/29/2016	1:39 PM	25.76	25.86	25.76	25.82	72611
4/29/2016	1:40 PM	25.8	25.81	25.75	25.76	34008
4/29/2016	1:41 PM	25.77	25.79	25.75	25.79	23553
4/29/2016	1:42 PM	25.76	25.78	25.75	25.76	39085
4/29/2016	1:43 PM	25.66	25.75	25.64	25.75	64722
4/29/2016	1:44 PM	25.5899	25.68	25.56	25.67	173412
4/29/2016	1:45 PM	25.5789	25.6	25.57	25.59	42590
4/29/2016	1:46 PM	25.52	25.57	25.52	25.57	52225
4/29/2016	1:47 PM	25.5576	25.58	25.51	25.53	75870
4/29/2016	1:48 PM	25.54	25.57	25.53	25.55	71470
4/29/2016	1:49 PM	25.533	25.56	25.5	25.52	60270
4/29/2016	1:50 PM	25.56	25.56	25.51	25.5383	24626
4/29/2016	1:51 PM	25.57	25.6	25.56	25.56	52837
4/29/2016	1:52 PM	25.58	25.62	25.56	25.569	76330
4/29/2016	1:53 PM	25.62	25.67	25.58	25.58	150582
4/29/2016	1:54 PM	25.65	25.69	25.6165	25.6165	96347
4/29/2016	1:55 PM	25.56	25.66	25.56	25.649	94067
4/29/2016	1:56 PM	25.5	25.57	25.48	25.56	87752
4/29/2016	1:57 PM	25.452	25.5	25.45	25.5	43463
4/29/2016	1:58 PM	25.4308	25.48	25.43	25.46	82509
4/29/2016	1:59 PM	25.44	25.45	25.42	25.44	70863
4/29/2016	2:00 PM	25.469	25.47	25.44	25.4401	21036
4/29/2016	2:01 PM	25.5727	25.58	25.44	25.4562	125448
4/29/2016	2:02 PM	25.53	25.59	25.52	25.57	73730
4/29/2016	2:03 PM	25.54	25.55	25.5	25.5201	38300
4/29/2016	2:04 PM	25.55	25.55	25.52	25.55	17600
4/29/2016	2:05 PM	25.63	25.63	25.55	25.55	77113
4/29/2016	2:06 PM	25.58	25.6205	25.57	25.62	30571
4/29/2016	2:07 PM	25.55	25.5764	25.52	25.5764	39992
4/29/2016	2:08 PM	25.49	25.5365	25.48	25.53	22096
4/29/2016	2:09 PM	25.4289	25.4999	25.42	25.49	61545
4/29/2016	2:10 PM	25.32	25.43	25.3	25.4211	231070
4/29/2016	2:11 PM	25.28	25.32	25.27	25.31	72837
4/29/2016	2:12 PM	25.21	25.3	25.195	25.28	375710
4/29/2016	2:13 PM	25.25	25.26	25.21	25.2165	54074
4/29/2016	2:14 PM	25.215	25.26	25.21	25.249	42285
4/29/2016	2:15 PM	25.23	25.25	25.19	25.22	59287
4/29/2016	2:16 PM	25.19	25.23	25.18	25.23	68858
4/29/2016	2:17 PM	25.143	25.1887	25.13	25.185	62975
4/29/2016	2:18 PM	25.1265	25.1499	25.06	25.1492	159577
4/29/2016	2:19 PM	25.25	25.25	25.12	25.12	141420
4/29/2016	2:20 PM	25.32	25.33	25.24	25.24	134110
4/29/2016	2:21 PM	25.3001	25.33	25.28	25.3127	55318
4/29/2016	2:22 PM	25.28	25.3172	25.27	25.3	38829
4/29/2016	2:23 PM	25.35	25.39	25.28	25.28	81374
4/29/2016	2:24 PM	25.4	25.45	25.36	25.36	110020
4/29/2016	2:25 PM	25.39	25.41	25.36	25.4	40630
4/29/2016	2:26 PM	25.32	25.4	25.32	25.39	29355
4/29/2016	2:27 PM	25.35	25.39	25.33	25.33	39973
4/29/2016	2:28 PM	25.485	25.5	25.3589	25.3589	150872
4/29/2016	2:29 PM	25.48	25.52	25.45	25.5	92948
4/29/2016	2:30 PM	25.42	25.5	25.4	25.48	157841
4/29/2016	2:31 PM	25.375	25.41	25.34	25.41	92796
4/29/2016	2:32 PM	25.3	25.39	25.29	25.39	67640
4/29/2016	2:33 PM	25.28	25.3	25.24	25.2915	67382
4/29/2016	2:34 PM	25.26	25.33	25.255	25.29	63734
4/29/2016	2:35 PM	25.2676	25.277	25.225	25.26	79457
4/29/2016	2:36 PM	25.22	25.27	25.21	25.265	74209
4/29/2016	2:37 PM	25.21	25.24	25.2	25.22	69083
4/29/2016	2:38 PM	25.2	25.22	25.18	25.22	29560
4/29/2016	2:39 PM	25.13	25.21	25.12	25.2	68000
4/29/2016	2:40 PM	25.09	25.14	25.07	25.12	103715
4/29/2016	2:41 PM	25.185	25.2	25.09	25.09	59713
4/29/2016	2:42 PM	25.24	25.26	25.18	25.1927	56778
4/29/2016	2:43 PM	25.1895	25.27	25.175	25.24	69884
4/29/2016	2:44 PM	25.12	25.2	25.11	25.19	71732
4/29/2016	2:45 PM	25.1301	25.1301	25.09	25.11	63009
4/29/2016	2:46 PM	25.18	25.19	25.1276	25.1365	86241
4/29/2016	2:47 PM	25.22	25.22	25.1758	25.18	84485
4/29/2016	2:48 PM	25.2785	25.29	25.215	25.2265	93899
4/29/2016	2:49 PM	25.32	25.32	25.2708	25.28	82999
4/29/2016	2:50 PM	25.251	25.33	25.23	25.32	163262
4/29/2016	2:51 PM	25.17	25.28	25.17	25.26	76688
4/29/2016	2:52 PM	25.138	25.18	25.13	25.17	59469
4/29/2016	2:53 PM	25.1	25.1599	25.09	25.14	39139
4/29/2016	2:54 PM	25.12	25.12	25.07	25.1001	154416
4/29/2016	2:55 PM	25.14	25.16	25.11	25.1236	50739
4/29/2016	2:56 PM	25.105	25.2	25.1	25.14	68926
4/29/2016	2:57 PM	25	25.11	24.97	25.11	264285
4/29/2016	2:58 PM	25.07	25.09	25.003	25.003	55813
4/29/2016	2:59 PM	25.07	25.12	25.07	25.07	37344
4/29/2016	3:00 PM	25.06	25.08	25.03	25.07	51961
4/29/2016	3:01 PM	25.16	25.17	25.02	25.06	134230
4/29/2016	3:02 PM	25.24	25.24	25.135	25.1699	109132
4/29/2016	3:03 PM	25.12	25.242	25.12	25.24	76887
4/29/2016	3:04 PM	25.14	25.18	25.12	25.13	44512
4/29/2016	3:05 PM	25.13	25.18	25.13	25.14	39423
4/29/2016	3:06 PM	25.17	25.17	25.11	25.13	21430
4/29/2016	3:07 PM	25.31	25.31	25.16	25.16	214942
4/29/2016	3:08 PM	25.39	25.39	25.315	25.32	120486
4/29/2016	3:09 PM	25.3301	25.46	25.33	25.4	156127
4/29/2016	3:10 PM	25.37	25.42	25.33	25.34	96838
4/29/2016	3:11 PM	25.39	25.42	25.36	25.38	135798
4/29/2016	3:12 PM	25.54	25.54	25.34	25.385	173597
4/29/2016	3:13 PM	25.59	25.6	25.49	25.5399	246444
4/29/2016	3:14 PM	25.66	25.71	25.55	25.6	201408
4/29/2016	3:15 PM	25.63	25.72	25.63	25.66	106194
4/29/2016	3:16 PM	25.75	25.75	25.637	25.6399	108483
4/29/2016	3:17 PM	25.68	25.75	25.64	25.74	172836
4/29/2016	3:18 PM	25.634	25.691	25.61	25.69	56681
4/29/2016	3:19 PM	25.65	25.72	25.63	25.64	104481
4/29/2016	3:20 PM	25.68	25.68	25.64	25.66	30705
4/29/2016	3:21 PM	25.68	25.72	25.67	25.68	66424
4/29/2016	3:22 PM	25.66	25.67	25.62	25.67	76959
4/29/2016	3:23 PM	25.75	25.76	25.66	25.66	85444
4/29/2016	3:24 PM	25.7585	25.86	25.75	25.75	200204
4/29/2016	3:25 PM	25.72	25.7963	25.705	25.76	112590
4/29/2016	3:26 PM	25.71	25.735	25.68	25.73	50563
4/29/2016	3:27 PM	25.71	25.78	25.71	25.71	80654
4/29/2016	3:28 PM	25.71	25.74	25.66	25.7	81717
4/29/2016	3:29 PM	25.56	25.71	25.54	25.71	147026
4/29/2016	3:30 PM	25.55	25.61	25.53	25.56	128912
4/29/2016	3:31 PM	25.71	25.71	25.554	25.57	122639
4/29/2016	3:32 PM	25.71	25.72	25.68	25.71	70100
4/29/2016	3:33 PM	25.92	25.93	25.72	25.72	197665
4/29/2016	3:34 PM	25.94	26.0701	25.9	25.93	232493
4/29/2016	3:35 PM	26.03	26.03	25.9	25.94	132197
4/29/2016	3:36 PM	26.01	26.04	25.9401	26.0299	101756
4/29/2016	3:37 PM	25.99	26.08	25.98	26.0165	132122
4/29/2016	3:38 PM	26.01	26.04	25.97	25.9899	120459
4/29/2016	3:39 PM	26.03	26.07	25.98	26	70608
4/29/2016	3:40 PM	25.97	26.051	25.94	26.03	59515
4/29/2016	3:41 PM	25.98	26.02	25.955	25.98	63018
4/29/2016	3:42 PM	26	26.0175	25.96	25.97	39919
4/29/2016	3:43 PM	26.09	26.1	25.99	26	117627
4/29/2016	3:44 PM	26.03	26.11	26.0101	26.1	126075
4/29/2016	3:45 PM	26.14	26.15	26.023	26.0311	85671
4/29/2016	3:46 PM	26.41	26.43	26.13	26.15	531015
4/29/2016	3:47 PM	26.4	26.44	26.34	26.42	218228
4/29/2016	3:48 PM	26.36	26.41	26.29	26.39	156526
4/29/2016	3:49 PM	26.24	26.35	26.17	26.35	193058
4/29/2016	3:50 PM	26.22	26.24	26.12	26.24	241090
4/29/2016	3:51 PM	26.2	26.27	26.17	26.21	162637
4/29/2016	3:52 PM	26.2	26.24	26.16	26.2	230847
4/29/2016	3:53 PM	26.09	26.21	26.08	26.19	119618
4/29/2016	3:54 PM	26.14	26.14	26.02	26.09	252448
4/29/2016	3:55 PM	26.21	26.23	26.12	26.13	155714
4/29/2016	3:56 PM	26.21	26.23	26.14	26.21	200789
4/29/2016	3:57 PM	26.26	26.28	26.15	26.21	441248
4/29/2016	3:58 PM	26.22	26.27	26.17	26.26	470337
4/29/2016	3:59 PM	26.21	26.2275	26.13	26.215	431900
4/29/2016	4:00 PM	26.18	26.31	26.14	26.215	492788
5/2/2016	9:31 AM	26.72	26.79	26.72	26.78	173951
5/2/2016	9:32 AM	26.68	26.73	26.65	26.71	114614
5/2/2016	9:33 AM	26.62	26.6799	26.61	26.6799	122866
5/2/2016	9:34 AM	26.5975	26.64	26.58	26.625	177422
5/2/2016	9:35 AM	26.62	26.645	26.55	26.59	202967
5/2/2016	9:36 AM	26.55	26.65	26.52	26.62	167951
5/2/2016	9:37 AM	26.55	26.574	26.52	26.5401	84948
5/2/2016	9:38 AM	26.56	26.57	26.51	26.54	66103
5/2/2016	9:39 AM	26.69	26.7	26.55	26.57	137928
5/2/2016	9:40 AM	26.75	26.78	26.69	26.69	245984
5/2/2016	9:41 AM	26.76	26.8	26.74	26.75	115323
5/2/2016	9:42 AM	26.78	26.8	26.76	26.77	100406
5/2/2016	9:43 AM	26.74	26.8	26.7301	26.78	104919
5/2/2016	9:44 AM	26.7599	26.76	26.69	26.75	76899
5/2/2016	9:45 AM	26.77	26.78	26.73	26.75	176903
5/2/2016	9:46 AM	26.7299	26.84	26.7	26.76	130554
5/2/2016	9:47 AM	26.65	26.73	26.61	26.73	171963
5/2/2016	9:48 AM	26.6101	26.66	26.58	26.65	131561
5/2/2016	9:49 AM	26.6	26.66	26.6	26.61	71694
5/2/2016	9:50 AM	26.65	26.66	26.61	26.61	35801
5/2/2016	9:51 AM	26.585	26.64	26.54	26.64	76157
5/2/2016	9:52 AM	26.63	26.64	26.5585	26.58	88950
5/2/2016	9:53 AM	26.69	26.72	26.61	26.6289	62743
5/2/2016	9:54 AM	26.72	26.74	26.66	26.69	76612
5/2/2016	9:55 AM	26.78	26.8	26.7	26.72	194417
5/2/2016	9:56 AM	26.7	26.78	26.65	26.77	185886
5/2/2016	9:57 AM	26.72	26.74	26.69	26.69	64923
5/2/2016	9:58 AM	26.73	26.7401	26.71	26.73	51296
5/2/2016	9:59 AM	26.7199	26.77	26.71	26.73	60368
5/2/2016	10:00 AM	26.6199	26.74	26.61	26.71	135867
5/2/2016	10:01 AM	26.61	26.75	26.58	26.61	243760
5/2/2016	10:02 AM	26.62	26.7	26.59	26.6	143776
5/2/2016	10:03 AM	26.618	26.65	26.555	26.62	169720
5/2/2016	10:04 AM	26.66	26.7	26.58	26.6	234589
5/2/2016	10:05 AM	26.68	26.68	26.58	26.65	90547
5/2/2016	10:06 AM	26.71	26.73	26.65	26.68	71479
5/2/2016	10:07 AM	26.68	26.71	26.62	26.71	43689
5/2/2016	10:08 AM	26.78	26.78	26.6635	26.68	55030
5/2/2016	10:09 AM	26.77	26.8	26.69	26.77	111500
5/2/2016	10:10 AM	26.89	26.9	26.76	26.77	116113
5/2/2016	10:11 AM	26.9	26.91	26.86	26.89	179698
5/2/2016	10:12 AM	26.87	26.892	26.84	26.89	106940
5/2/2016	10:13 AM	26.9	26.92	26.8501	26.88	48961
5/2/2016	10:14 AM	26.99	26.99	26.9	26.91	112155
5/2/2016	10:15 AM	27.04	27.05	26.96	26.98	167954
5/2/2016	10:16 AM	27.2	27.2	27.0337	27.04	197895
5/2/2016	10:17 AM	27.3	27.3	27.19	27.1975	131941
5/2/2016	10:18 AM	27.2311	27.2968	27.21	27.2933	105590
5/2/2016	10:19 AM	27.2	27.25	27.16	27.24	114376
5/2/2016	10:20 AM	27.19	27.25	27.1601	27.21	167092
5/2/2016	10:21 AM	27.2901	27.3	27.2	27.2	55133
5/2/2016	10:22 AM	27.3001	27.33	27.29	27.3	59572
5/2/2016	10:23 AM	27.28	27.32	27.27	27.3	47509
5/2/2016	10:24 AM	27.2801	27.31	27.25	27.29	116842
5/2/2016	10:25 AM	27.31	27.33	27.27	27.29	93072
5/2/2016	10:26 AM	27.3899	27.4	27.31	27.32	163965
5/2/2016	10:27 AM	27.38	27.4	27.3665	27.39	65193
5/2/2016	10:28 AM	27.31	27.4025	27.31	27.3775	78992
5/2/2016	10:29 AM	27.3197	27.33	27.26	27.31	107436
5/2/2016	10:30 AM	27.29	27.36	27.287	27.31	66046
5/2/2016	10:31 AM	27.3	27.32	27.28	27.2892	74135
5/2/2016	10:32 AM	27.3038	27.34	27.3	27.3011	74466
5/2/2016	10:33 AM	27.31	27.32	27.29	27.3	82711
5/2/2016	10:34 AM	27.29	27.33	27.28	27.3	113614
5/2/2016	10:35 AM	27.21	27.2701	27.21	27.2701	86891
5/2/2016	10:36 AM	27.16	27.21	27.14	27.2	74074
5/2/2016	10:37 AM	27.18	27.2	27.15	27.16	49289
5/2/2016	10:38 AM	27.14	27.181	27.13	27.18	25031
5/2/2016	10:39 AM	27.2	27.2	27.14	27.14	16595
5/2/2016	10:40 AM	27.14	27.22	27.12	27.19	107139
5/2/2016	10:41 AM	27.2	27.2	27.14	27.14	25777
5/2/2016	10:42 AM	27.2	27.22	27.2	27.2	118209
5/2/2016	10:43 AM	27.2	27.22	27.19	27.2	19231
5/2/2016	10:44 AM	27.22	27.25	27.2	27.2	43296
5/2/2016	10:45 AM	27.21	27.22	27.2	27.22	16196
5/2/2016	10:46 AM	27.21	27.26	27.2062	27.21	36835
5/2/2016	10:47 AM	27.262	27.2785	27.205	27.21	56890
5/2/2016	10:48 AM	27.32	27.33	27.26	27.26	46804
5/2/2016	10:49 AM	27.35	27.36	27.3101	27.32	24987
5/2/2016	10:50 AM	27.36	27.37	27.345	27.345	20441
5/2/2016	10:51 AM	27.28	27.35	27.27	27.35	56914
5/2/2016	10:52 AM	27.14	27.28	27.14	27.2726	91161
5/2/2016	10:53 AM	27.04	27.15	27.01	27.14	90447
5/2/2016	10:54 AM	27.03	27.05	26.99	27.04	59829
5/2/2016	10:55 AM	27.07	27.08	27.03	27.03	60854
5/2/2016	10:56 AM	26.94	27.06	26.92	27.06	276610
5/2/2016	10:57 AM	27.03	27.03	26.93	26.9399	73522
5/2/2016	10:58 AM	26.94	27.04	26.94	27.04	75251
5/2/2016	10:59 AM	26.99	27.02	26.93	26.94	57156
5/2/2016	11:00 AM	26.95	27	26.94	26.9901	57779
5/2/2016	11:01 AM	27.04	27.04	26.96	26.96	60298
5/2/2016	11:02 AM	26.98	27.04	26.98	27.04	26783
5/2/2016	11:03 AM	27.02	27.03	26.985	26.985	59280
5/2/2016	11:04 AM	27.03	27.0399	26.99	27.02	45932
5/2/2016	11:05 AM	27.06	27.08	27.03	27.0474	58514
5/2/2016	11:06 AM	27.13	27.14	27.05	27.06	85470
5/2/2016	11:07 AM	27.16	27.18	27.13	27.13	64245
5/2/2016	11:08 AM	27.11	27.1699	27.08	27.1699	61496
5/2/2016	11:09 AM	27.12	27.13	27.11	27.12	26160
5/2/2016	11:10 AM	27.18	27.21	27.13	27.13	96099
5/2/2016	11:11 AM	27.25	27.26	27.19	27.19	76632
5/2/2016	11:12 AM	27.2701	27.3	27.24	27.26	126884
5/2/2016	11:13 AM	27.2001	27.28	27.2	27.275	148987
5/2/2016	11:14 AM	27.18	27.22	27.13	27.2001	71425
5/2/2016	11:15 AM	27.15	27.19	27.145	27.17	23908
5/2/2016	11:16 AM	27.1901	27.2	27.13	27.15	59555
5/2/2016	11:17 AM	27.17	27.21	27.16	27.1925	28957
5/2/2016	11:18 AM	27.2	27.24	27.18	27.18	41299
5/2/2016	11:19 AM	27.19	27.23	27.19	27.2	38764
5/2/2016	11:20 AM	27.1901	27.2	27.13	27.18	44491
5/2/2016	11:21 AM	27.19	27.2	27.18	27.2	9412
5/2/2016	11:22 AM	27.12	27.19	27.09	27.19	61800
5/2/2016	11:23 AM	27.15	27.16	27.1	27.1028	26410
5/2/2016	11:24 AM	27.07	27.17	27.06	27.16	41585
5/2/2016	11:25 AM	27.15	27.15	27.07	27.07	12464
5/2/2016	11:26 AM	27.05	27.13	27.04	27.13	66480
5/2/2016	11:27 AM	27	27.07	26.99	27.04	57340
5/2/2016	11:28 AM	27.04	27.0799	27	27	49811
5/2/2016	11:29 AM	27.06	27.06	27.01	27.0415	37722
5/2/2016	11:30 AM	27.12	27.14	27.05	27.06	57040
5/2/2016	11:31 AM	27.24	27.25	27.12	27.125	153360
5/2/2016	11:32 AM	27.18	27.25	27.18	27.24	153665
5/2/2016	11:33 AM	27.17	27.2	27.12	27.17	154123
5/2/2016	11:34 AM	27.17	27.19	27.17	27.185	17778
5/2/2016	11:35 AM	27.25	27.27	27.18	27.18	67566
5/2/2016	11:36 AM	27.23	27.25	27.2	27.25	19247
5/2/2016	11:37 AM	27.24	27.2463	27.21	27.22	24202
5/2/2016	11:38 AM	27.27	27.34	27.24	27.2411	105848
5/2/2016	11:39 AM	27.34	27.34	27.27	27.28	51770
5/2/2016	11:40 AM	27.32	27.35	27.32	27.34	32004
5/2/2016	11:41 AM	27.3	27.3308	27.27	27.33	70501
5/2/2016	11:42 AM	27.28	27.31	27.27	27.3099	16691
5/2/2016	11:43 AM	27.25	27.28	27.245	27.2789	19514
5/2/2016	11:44 AM	27.26	27.29	27.26	27.26	17191
5/2/2016	11:45 AM	27.13	27.25	27.11	27.25	124109
5/2/2016	11:46 AM	27.16	27.19	27.13	27.14	29300
5/2/2016	11:47 AM	27.1	27.16	27.08	27.16	34502
5/2/2016	11:48 AM	27.12	27.14	27.0972	27.11	21896
5/2/2016	11:49 AM	27.1689	27.18	27.1	27.1	72519
5/2/2016	11:50 AM	27.15	27.165	27.13	27.16	36600
5/2/2016	11:51 AM	27.12	27.15	27.12	27.15	12200
5/2/2016	11:52 AM	27.07	27.13	27.04	27.12	64235
5/2/2016	11:53 AM	27.05	27.06	27.03	27.06	54000
5/2/2016	11:54 AM	27.14	27.15	27.03	27.04	37302
5/2/2016	11:55 AM	27.14	27.2	27.13	27.1465	51732
5/2/2016	11:56 AM	27.165	27.17	27.14	27.14	7098
5/2/2016	11:57 AM	27.21	27.25	27.17	27.18	79393
5/2/2016	11:58 AM	27.19	27.21	27.14	27.2	62949
5/2/2016	11:59 AM	27.0699	27.2	27.0665	27.2	79543
5/2/2016	12:00 PM	27.05	27.083	27.03	27.0599	89346
5/2/2016	12:01 PM	27.03	27.04	26.96	27.04	181891
5/2/2016	12:02 PM	27.07	27.1	27.03	27.0399	87755
5/2/2016	12:03 PM	26.98	27.067	26.97	27.067	39983
5/2/2016	12:04 PM	27.01	27.06	26.9784	26.9784	59483
5/2/2016	12:05 PM	27.05	27.05	27	27	40500
5/2/2016	12:06 PM	27.08	27.09	27.03	27.05	34128
5/2/2016	12:07 PM	27.05	27.09	27.028	27.09	16062
5/2/2016	12:08 PM	27.04	27.06	27.03	27.05	27282
5/2/2016	12:09 PM	27.07	27.09	27.03	27.03	18673
5/2/2016	12:10 PM	27.07	27.09	27.06	27.07	18534
5/2/2016	12:11 PM	27.06	27.08	27.04	27.0699	36976
5/2/2016	12:12 PM	27.0536	27.09	27.05	27.07	17437
5/2/2016	12:13 PM	27.06	27.12	27.05	27.05	42605
5/2/2016	12:14 PM	27.01	27.06	27	27.06	54456
5/2/2016	12:15 PM	26.9701	27.02	26.9701	27.02	12640
5/2/2016	12:16 PM	26.98	27	26.95	26.98	23209
5/2/2016	12:17 PM	27.03	27.03	26.9701	26.9701	15890
5/2/2016	12:18 PM	27.06	27.06	27.02	27.02	14765
5/2/2016	12:19 PM	27.03	27.06	27.02	27.06	21234
5/2/2016	12:20 PM	27.09	27.09	27	27.02	34410
5/2/2016	12:21 PM	27.0716	27.11	27.0716	27.08	32497
5/2/2016	12:22 PM	27.13	27.14	27.08	27.08	12614
5/2/2016	12:23 PM	27.07	27.12	27.07	27.12	28118
5/2/2016	12:24 PM	27.08	27.14	27.07	27.08	56348
5/2/2016	12:25 PM	27.1	27.1	27.07	27.08	9200
5/2/2016	12:26 PM	27.08	27.125	27.0615	27.103	13325
5/2/2016	12:27 PM	27.04	27.07	27.03	27.07	17798
5/2/2016	12:28 PM	27.03	27.0399	27	27.03	27034
5/2/2016	12:29 PM	27.0799	27.08	27.03	27.03	16965
5/2/2016	12:30 PM	27.09	27.09	27.06	27.07	22000
5/2/2016	12:31 PM	27.1	27.15	27.09	27.1	53962
5/2/2016	12:32 PM	27.07	27.09	27.07	27.09	13500
5/2/2016	12:33 PM	27.1	27.1	27.05	27.06	15480
5/2/2016	12:34 PM	27.1608	27.18	27.1099	27.11	68112
5/2/2016	12:35 PM	27.13	27.185	27.13	27.18	48049
5/2/2016	12:36 PM	27.18	27.2099	27.14	27.14	59410
5/2/2016	12:37 PM	27.15	27.18	27.13	27.1764	31877
5/2/2016	12:38 PM	27.17	27.17	27.14	27.16	25000
5/2/2016	12:39 PM	27.18	27.21	27.16	27.17	54481
5/2/2016	12:40 PM	27.15	27.21	27.15	27.18	31127
5/2/2016	12:41 PM	27.175	27.19	27.12	27.16	39922
5/2/2016	12:42 PM	27.15	27.1863	27.15	27.17	15000
5/2/2016	12:43 PM	27.1	27.18	27.1	27.16	53871
5/2/2016	12:44 PM	27.12	27.1226	27.09	27.1	10640
5/2/2016	12:45 PM	27.16	27.17	27.13	27.13	15323
5/2/2016	12:46 PM	27.16	27.18	27.16	27.17	7921
5/2/2016	12:47 PM	27.2	27.21	27.17	27.17	20442
5/2/2016	12:48 PM	27.26	27.28	27.1999	27.2	57484
5/2/2016	12:49 PM	27.26	27.285	27.2542	27.265	51700
5/2/2016	12:50 PM	27.27	27.289	27.2637	27.27	11220
5/2/2016	12:51 PM	27.29	27.3	27.26	27.27	36300
5/2/2016	12:52 PM	27.24	27.29	27.24	27.28	28800
5/2/2016	12:53 PM	27.26	27.26	27.2358	27.241	19800
5/2/2016	12:54 PM	27.26	27.29	27.26	27.27	31249
5/2/2016	12:55 PM	27.27	27.28	27.26	27.27	7350
5/2/2016	12:56 PM	27.2908	27.295	27.27	27.27	25424
5/2/2016	12:57 PM	27.33	27.38	27.28	27.28	161186
5/2/2016	12:58 PM	27.27	27.33	27.26	27.33	25353
5/2/2016	12:59 PM	27.29	27.29	27.2537	27.26	32350
5/2/2016	1:00 PM	27.36	27.36	27.285	27.29	63339
5/2/2016	1:01 PM	27.32	27.35	27.31	27.35	48272
5/2/2016	1:02 PM	27.31	27.3201	27.31	27.31	12003
5/2/2016	1:03 PM	27.38	27.38	27.31	27.31	61596
5/2/2016	1:04 PM	27.34	27.39	27.321	27.385	39588
5/2/2016	1:05 PM	27.32	27.34	27.31	27.34	33127
5/2/2016	1:06 PM	27.36	27.36	27.31	27.32	25205
5/2/2016	1:07 PM	27.33	27.378	27.33	27.36	26029
5/2/2016	1:08 PM	27.331	27.35	27.33	27.35	25800
5/2/2016	1:09 PM	27.302	27.3342	27.295	27.33	18290
5/2/2016	1:10 PM	27.28	27.32	27.28	27.31	26112
5/2/2016	1:11 PM	27.3	27.31	27.25	27.27	36114
5/2/2016	1:12 PM	27.35	27.3599	27.31	27.31	50118
5/2/2016	1:13 PM	27.42	27.45	27.37	27.37	96543
5/2/2016	1:14 PM	27.49	27.51	27.42	27.42	131979
5/2/2016	1:15 PM	27.49	27.51	27.48	27.49	52750
5/2/2016	1:16 PM	27.5228	27.54	27.5	27.51	67351
5/2/2016	1:17 PM	27.48	27.53	27.47	27.52	66775
5/2/2016	1:18 PM	27.4993	27.508	27.46	27.48	76106
5/2/2016	1:19 PM	27.53	27.54	27.5	27.5	93189
5/2/2016	1:20 PM	27.4535	27.54	27.4535	27.54	39935
5/2/2016	1:21 PM	27.52	27.53	27.46	27.46	54874
5/2/2016	1:22 PM	27.52	27.55	27.515	27.53	43145
5/2/2016	1:23 PM	27.53	27.53	27.51	27.52	12045
5/2/2016	1:24 PM	27.4601	27.54	27.46	27.53	46622
5/2/2016	1:25 PM	27.49	27.5	27.47	27.47	10700
5/2/2016	1:26 PM	27.53	27.53	27.49	27.49	12275
5/2/2016	1:27 PM	27.465	27.53	27.46	27.53	42132
5/2/2016	1:28 PM	27.47	27.48	27.46	27.47	8768
5/2/2016	1:29 PM	27.49	27.49	27.465	27.47	11401
5/2/2016	1:30 PM	27.57	27.57	27.5	27.5	89194
5/2/2016	1:31 PM	27.56	27.58	27.55	27.57	66463
5/2/2016	1:32 PM	27.5701	27.58	27.56	27.56	23401
5/2/2016	1:33 PM	27.57	27.59	27.57	27.58	20513
5/2/2016	1:34 PM	27.62	27.62	27.58	27.58	44068
5/2/2016	1:35 PM	27.62	27.62	27.6	27.61	46100
5/2/2016	1:36 PM	27.55	27.62	27.55	27.62	41940
5/2/2016	1:37 PM	27.5301	27.5538	27.53	27.5538	42036
5/2/2016	1:38 PM	27.52	27.55	27.51	27.54	56060
5/2/2016	1:39 PM	27.53	27.5336	27.51	27.52	31000
5/2/2016	1:40 PM	27.5	27.54	27.48	27.53	41739
5/2/2016	1:41 PM	27.55	27.55	27.47	27.5	36552
5/2/2016	1:42 PM	27.545	27.565	27.54	27.54	38495
5/2/2016	1:43 PM	27.55	27.56	27.54	27.54	8426
5/2/2016	1:44 PM	27.55	27.5626	27.55	27.55	4700
5/2/2016	1:45 PM	27.55	27.5562	27.54	27.5562	5000
5/2/2016	1:46 PM	27.54	27.56	27.53	27.5495	11823
5/2/2016	1:47 PM	27.48	27.54	27.47	27.54	34819
5/2/2016	1:48 PM	27.5	27.5	27.48	27.48	12774
5/2/2016	1:49 PM	27.5401	27.5401	27.51	27.51	33952
5/2/2016	1:50 PM	27.54	27.57	27.54	27.55	51226
5/2/2016	1:51 PM	27.54	27.55	27.53	27.54	7133
5/2/2016	1:52 PM	27.51	27.54	27.51	27.54	20719
5/2/2016	1:53 PM	27.53	27.545	27.51	27.5101	26013
5/2/2016	1:54 PM	27.53	27.5401	27.5241	27.53	7200
5/2/2016	1:55 PM	27.538	27.55	27.53	27.54	8356
5/2/2016	1:56 PM	27.54	27.54	27.51	27.53	26740
5/2/2016	1:57 PM	27.48	27.54	27.47	27.54	45887
5/2/2016	1:58 PM	27.49	27.5	27.48	27.48	5000
5/2/2016	1:59 PM	27.4601	27.48	27.46	27.48	8621
5/2/2016	2:00 PM	27.44	27.475	27.42	27.47	84158
5/2/2016	2:01 PM	27.46	27.46	27.42	27.4392	42434
5/2/2016	2:02 PM	27.45	27.47	27.45	27.4574	8387
5/2/2016	2:03 PM	27.46	27.47	27.45	27.45	32705
5/2/2016	2:04 PM	27.4589	27.46	27.45	27.4526	21324
5/2/2016	2:05 PM	27.459	27.459	27.44	27.45	19350
5/2/2016	2:06 PM	27.5299	27.53	27.46	27.46	79827
5/2/2016	2:07 PM	27.53	27.55	27.52	27.53	31111
5/2/2016	2:08 PM	27.57	27.57	27.52	27.52	20868
5/2/2016	2:09 PM	27.56	27.57	27.55	27.5699	29197
5/2/2016	2:10 PM	27.5001	27.57	27.5	27.5638	49354
5/2/2016	2:11 PM	27.55	27.55	27.5	27.5	16800
5/2/2016	2:12 PM	27.58	27.59	27.56	27.56	53135
5/2/2016	2:13 PM	27.57	27.6	27.57	27.58	29199
5/2/2016	2:14 PM	27.5501	27.5899	27.54	27.5799	36823
5/2/2016	2:15 PM	27.6	27.6	27.53	27.5501	35640
5/2/2016	2:16 PM	27.6	27.64	27.59	27.6	60688
5/2/2016	2:17 PM	27.64	27.66	27.6	27.6015	40918
5/2/2016	2:18 PM	27.65	27.67	27.6399	27.6399	34337
5/2/2016	2:19 PM	27.59	27.6474	27.57	27.64	58420
5/2/2016	2:20 PM	27.59	27.59	27.56	27.58	13951
5/2/2016	2:21 PM	27.66	27.66	27.59	27.59	35800
5/2/2016	2:22 PM	27.62	27.66	27.62	27.65	33197
5/2/2016	2:23 PM	27.61	27.62	27.59	27.62	38127
5/2/2016	2:24 PM	27.6	27.63	27.6	27.62	37593
5/2/2016	2:25 PM	27.63	27.64	27.61	27.61	10101
5/2/2016	2:26 PM	27.61	27.65	27.5928	27.64	22376
5/2/2016	2:27 PM	27.625	27.63	27.591	27.6	34869
5/2/2016	2:28 PM	27.63	27.63	27.59	27.63	18238
5/2/2016	2:29 PM	27.63	27.645	27.62	27.64	21026
5/2/2016	2:30 PM	27.63	27.645	27.62	27.6235	47098
5/2/2016	2:31 PM	27.65	27.66	27.62	27.62	17586
5/2/2016	2:32 PM	27.64	27.67	27.64	27.655	36333
5/2/2016	2:33 PM	27.6289	27.65	27.62	27.6401	32833
5/2/2016	2:34 PM	27.63	27.64	27.615	27.62	44313
5/2/2016	2:35 PM	27.64	27.66	27.63	27.63	45275
5/2/2016	2:36 PM	27.6201	27.65	27.62	27.64	28696
5/2/2016	2:37 PM	27.63	27.64	27.62	27.63	55750
5/2/2016	2:38 PM	27.6	27.64	27.6	27.63	58544
5/2/2016	2:39 PM	27.5811	27.6	27.57	27.6	16230
5/2/2016	2:40 PM	27.56	27.585	27.56	27.58	47130
5/2/2016	2:41 PM	27.56	27.579	27.56	27.57	8500
5/2/2016	2:42 PM	27.58	27.585	27.57	27.57	31276
5/2/2016	2:43 PM	27.56	27.58	27.545	27.57	41688
5/2/2016	2:44 PM	27.55	27.56	27.55	27.56	12300
5/2/2016	2:45 PM	27.555	27.56	27.55	27.56	5469
5/2/2016	2:46 PM	27.59	27.63	27.56	27.56	76333
5/2/2016	2:47 PM	27.61	27.615	27.5836	27.59	27670
5/2/2016	2:48 PM	27.61	27.635	27.6	27.62	42657
5/2/2016	2:49 PM	27.59	27.6162	27.59	27.6	17939
5/2/2016	2:50 PM	27.64	27.645	27.5899	27.5899	27906
5/2/2016	2:51 PM	27.64	27.6401	27.63	27.64	16850
5/2/2016	2:52 PM	27.665	27.675	27.645	27.65	30356
5/2/2016	2:53 PM	27.65	27.66	27.65	27.66	37436
5/2/2016	2:54 PM	27.625	27.66	27.59	27.66	44018
5/2/2016	2:55 PM	27.59	27.625	27.59	27.62	23121
5/2/2016	2:56 PM	27.64	27.65	27.5835	27.5839	74855
5/2/2016	2:57 PM	27.66	27.6774	27.64	27.64	49131
5/2/2016	2:58 PM	27.68	27.685	27.66	27.66	22009
5/2/2016	2:59 PM	27.66	27.67	27.65	27.67	15342
5/2/2016	3:00 PM	27.66	27.66	27.65	27.66	11125
5/2/2016	3:01 PM	27.67	27.68	27.64	27.66	21110
5/2/2016	3:02 PM	27.715	27.7201	27.65	27.6701	56038
5/2/2016	3:03 PM	27.725	27.73	27.685	27.72	87888
5/2/2016	3:04 PM	27.77	27.7959	27.73	27.73	127021
5/2/2016	3:05 PM	27.795	27.795	27.76	27.77	23100
5/2/2016	3:06 PM	27.76	27.795	27.75	27.7801	143640
5/2/2016	3:07 PM	27.725	27.77	27.72	27.77	61047
5/2/2016	3:08 PM	27.76	27.77	27.7112	27.72	69632
5/2/2016	3:09 PM	27.7601	27.77	27.76	27.77	15977
5/2/2016	3:10 PM	27.7815	27.79	27.76	27.765	14637
5/2/2016	3:11 PM	27.76	27.79	27.76	27.79	16527
5/2/2016	3:12 PM	27.82	27.83	27.7608	27.77	103776
5/2/2016	3:13 PM	27.8	27.84	27.79	27.8299	90919
5/2/2016	3:14 PM	27.8	27.83	27.8	27.81	120024
5/2/2016	3:15 PM	27.89	27.89	27.81	27.81	100000
5/2/2016	3:16 PM	27.8401	27.88	27.83	27.88	23583
5/2/2016	3:17 PM	27.85	27.87	27.83	27.84	39324
5/2/2016	3:18 PM	27.88	27.89	27.85	27.85	71271
5/2/2016	3:19 PM	27.85	27.88	27.84	27.88	99851
5/2/2016	3:20 PM	27.86	27.88	27.8415	27.8415	72135
5/2/2016	3:21 PM	27.805	27.88	27.8	27.87	101403
5/2/2016	3:22 PM	27.87	27.875	27.8	27.8	59088
5/2/2016	3:23 PM	27.875	27.88	27.86	27.86	28549
5/2/2016	3:24 PM	27.86	27.885	27.86	27.878	16054
5/2/2016	3:25 PM	27.8735	27.89	27.8637	27.8637	37593
5/2/2016	3:26 PM	27.88	27.9	27.87	27.88	41922
5/2/2016	3:27 PM	27.85	27.88	27.8401	27.88	26583
5/2/2016	3:28 PM	27.86	27.86	27.85	27.86	17907
5/2/2016	3:29 PM	27.87	27.875	27.85	27.865	42500
5/2/2016	3:30 PM	27.865	27.91	27.85	27.87	69919
5/2/2016	3:31 PM	27.8	27.885	27.79	27.87	160843
5/2/2016	3:32 PM	27.79	27.825	27.79	27.805	53338
5/2/2016	3:33 PM	27.84	27.85	27.78	27.79	35175
5/2/2016	3:34 PM	27.8	27.845	27.79	27.845	43827
5/2/2016	3:35 PM	27.81	27.85	27.8	27.8	46769
5/2/2016	3:36 PM	27.84	27.855	27.81	27.81	43785
5/2/2016	3:37 PM	27.91	27.92	27.8483	27.85	94106
5/2/2016	3:38 PM	27.92	27.92	27.8901	27.9165	38851
5/2/2016	3:39 PM	27.99	28	27.91	27.92	140453
5/2/2016	3:40 PM	27.96	27.995	27.95	27.9868	55320
5/2/2016	3:41 PM	28.01	28.02	27.95	27.96	111078
5/2/2016	3:42 PM	28.03	28.03	28	28.01	74307
5/2/2016	3:43 PM	28.0401	28.055	28.03	28.03	72346
5/2/2016	3:44 PM	28.13	28.14	28.04	28.0418	211078
5/2/2016	3:45 PM	28.091	28.14	28.08	28.1301	174263
5/2/2016	3:46 PM	28.08	28.11	28.07	28.1	79382
5/2/2016	3:47 PM	28.04	28.08	28.035	28.08	61911
5/2/2016	3:48 PM	28.033	28.095	28.03	28.04	94073
5/2/2016	3:49 PM	28.02	28.03	28.01	28.03	33817
5/2/2016	3:50 PM	27.98	28.03	27.97	28.01	82749
5/2/2016	3:51 PM	27.91	28	27.9	27.98	183317
5/2/2016	3:52 PM	27.9	27.91	27.8238	27.91	106156
5/2/2016	3:53 PM	27.8901	27.93	27.885	27.9	82273
5/2/2016	3:54 PM	27.87	27.89	27.85	27.89	74031
5/2/2016	3:55 PM	27.9172	27.94	27.87	27.87	107737
5/2/2016	3:56 PM	27.82	27.91	27.805	27.91	192077
5/2/2016	3:57 PM	27.8501	27.8501	27.79	27.825	246217
5/2/2016	3:58 PM	27.88	27.93	27.84	27.85	365419
5/2/2016	3:59 PM	27.89	27.93	27.88	27.88	191678
5/2/2016	4:00 PM	27.88	27.9	27.83	27.895	226452
5/3/2016	9:31 AM	27.04	27.09	27	27.02	385935
5/3/2016	9:32 AM	27.08	27.1	27.015	27.05	108021
5/3/2016	9:33 AM	27.125	27.13	27.06	27.09	93651
5/3/2016	9:34 AM	27.04	27.13	27.02	27.1289	136718
5/3/2016	9:35 AM	27.03	27.06	27	27.04	137574
5/3/2016	9:36 AM	26.93	27.04	26.93	27.04	116428
5/3/2016	9:37 AM	27.01	27.04	26.87	26.92	310898
5/3/2016	9:38 AM	26.99	27.01	26.93	27.01	264805
5/3/2016	9:39 AM	26.99	27.03	26.95	27	133921
5/3/2016	9:40 AM	26.97	27	26.93	26.98	95778
5/3/2016	9:41 AM	26.93	26.97	26.91	26.97	130608
5/3/2016	9:42 AM	26.99	27.01	26.91	26.93	96101
5/3/2016	9:43 AM	26.9299	27	26.91	26.99	60119
5/3/2016	9:44 AM	26.989	26.9915	26.88	26.92	129750
5/3/2016	9:45 AM	26.8862	27	26.88	26.989	84116
5/3/2016	9:46 AM	26.92	26.93	26.86	26.885	109530
5/3/2016	9:47 AM	26.86	26.945	26.86	26.9138	130444
5/3/2016	9:48 AM	26.81	26.93	26.8	26.86	89183
5/3/2016	9:49 AM	26.78	26.81	26.74	26.8	229715
5/3/2016	9:50 AM	26.66	26.79	26.66	26.78	132874
5/3/2016	9:51 AM	26.63	26.7	26.62	26.6626	213594
5/3/2016	9:52 AM	26.59	26.64	26.59	26.6201	162342
5/3/2016	9:53 AM	26.61	26.61	26.51	26.59	182631
5/3/2016	9:54 AM	26.6568	26.68	26.61	26.61	114989
5/3/2016	9:55 AM	26.6101	26.69	26.61	26.6565	131742
5/3/2016	9:56 AM	26.59	26.65	26.5889	26.61	86219
5/3/2016	9:57 AM	26.64	26.64	26.566	26.58	79228
5/3/2016	9:58 AM	26.56	26.68	26.56	26.64	183046
5/3/2016	9:59 AM	26.5899	26.61	26.55	26.56	77506
5/3/2016	10:00 AM	26.57	26.61	26.52	26.58	205431
5/3/2016	10:01 AM	26.4892	26.57	26.45	26.57	220232
5/3/2016	10:02 AM	26.53	26.53	26.41	26.46	147184
5/3/2016	10:03 AM	26.48	26.54	26.47	26.52	80492
5/3/2016	10:04 AM	26.4	26.47	26.4	26.47	98025
5/3/2016	10:05 AM	26.3	26.4	26.25	26.4	353236
5/3/2016	10:06 AM	26.29	26.32	26.22	26.31	166076
5/3/2016	10:07 AM	26.3	26.31	26.25	26.3	83339
5/3/2016	10:08 AM	26.38	26.38	26.28	26.29	78798
5/3/2016	10:09 AM	26.36	26.41	26.34	26.3765	100171
5/3/2016	10:10 AM	26.3	26.3699	26.3	26.36	48706
5/3/2016	10:11 AM	26.25	26.31	26.24	26.29	151297
5/3/2016	10:12 AM	26.28	26.33	26.21	26.25	130006
5/3/2016	10:13 AM	26.19	26.3	26.18	26.3	114221
5/3/2016	10:14 AM	26.18	26.22	26.14	26.18	137745
5/3/2016	10:15 AM	26.17	26.21	26.14	26.17	100685
5/3/2016	10:16 AM	26.21	26.22	26.1	26.17	210402
5/3/2016	10:17 AM	26.2735	26.29	26.21	26.21	144729
5/3/2016	10:18 AM	26.37	26.39	26.22	26.28	163438
5/3/2016	10:19 AM	26.4066	26.4066	26.3317	26.37	153430
5/3/2016	10:20 AM	26.4419	26.47	26.39	26.4	188329
5/3/2016	10:21 AM	26.43	26.47	26.41	26.44	95804
5/3/2016	10:22 AM	26.39	26.45	26.36	26.43	87718
5/3/2016	10:23 AM	26.39	26.41	26.33	26.3911	43779
5/3/2016	10:24 AM	26.36	26.41	26.35	26.39	42985
5/3/2016	10:25 AM	26.4	26.44	26.31	26.35	106199
5/3/2016	10:26 AM	26.4662	26.47	26.38	26.4	66298
5/3/2016	10:27 AM	26.52	26.53	26.45	26.4799	155874
5/3/2016	10:28 AM	26.6	26.61	26.5	26.51	284818
5/3/2016	10:29 AM	26.57	26.6184	26.55	26.61	113978
5/3/2016	10:30 AM	26.52	26.65	26.51	26.58	204973
5/3/2016	10:31 AM	26.48	26.529	26.46	26.529	168933
5/3/2016	10:32 AM	26.5162	26.53	26.44	26.48	37261
5/3/2016	10:33 AM	26.48	26.5299	26.4762	26.51	31158
5/3/2016	10:34 AM	26.49	26.52	26.48	26.48	69957
5/3/2016	10:35 AM	26.41	26.5	26.41	26.49	132308
5/3/2016	10:36 AM	26.3289	26.41	26.32	26.41	121621
5/3/2016	10:37 AM	26.35	26.35	26.27	26.33	238090
5/3/2016	10:38 AM	26.32	26.37	26.32	26.3499	49009
5/3/2016	10:39 AM	26.3	26.35	26.26	26.3401	96884
5/3/2016	10:40 AM	26.3499	26.3854	26.31	26.31	62758
5/3/2016	10:41 AM	26.3	26.36	26.3	26.35	99956
5/3/2016	10:42 AM	26.41	26.41	26.2689	26.3	120954
5/3/2016	10:43 AM	26.5	26.5	26.4	26.41	89605
5/3/2016	10:44 AM	26.5	26.53	26.46	26.499	69100
5/3/2016	10:45 AM	26.43	26.56	26.43	26.4974	91970
5/3/2016	10:46 AM	26.4	26.4625	26.37	26.43	76998
5/3/2016	10:47 AM	26.4383	26.47	26.4	26.4	36200
5/3/2016	10:48 AM	26.48	26.49	26.44	26.44	27079
5/3/2016	10:49 AM	26.489	26.52	26.45	26.4889	77409
5/3/2016	10:50 AM	26.45	26.52	26.44	26.49	74330
5/3/2016	10:51 AM	26.54	26.58	26.45	26.45	66890
5/3/2016	10:52 AM	26.52	26.55	26.48	26.54	53958
5/3/2016	10:53 AM	26.46	26.56	26.46	26.51	68247
5/3/2016	10:54 AM	26.38	26.5	26.38	26.47	94117
5/3/2016	10:55 AM	26.3235	26.3899	26.27	26.389	155920
5/3/2016	10:56 AM	26.4	26.43	26.33	26.33	73627
5/3/2016	10:57 AM	26.38	26.4	26.36	26.4	52646
5/3/2016	10:58 AM	26.35	26.38	26.34	26.38	39139
5/3/2016	10:59 AM	26.286	26.34	26.26	26.34	90851
5/3/2016	11:00 AM	26.28	26.34	26.26	26.28	89705
5/3/2016	11:01 AM	26.3	26.32	26.27	26.28	60403
5/3/2016	11:02 AM	26.26	26.28	26.1901	26.28	87440
5/3/2016	11:03 AM	26.2301	26.29	26.22	26.2574	75479
5/3/2016	11:04 AM	26.35	26.39	26.23	26.2399	125314
5/3/2016	11:05 AM	26.3724	26.38	26.35	26.36	38159
5/3/2016	11:06 AM	26.29	26.36	26.28	26.36	67869
5/3/2016	11:07 AM	26.3001	26.301	26.25	26.29	80131
5/3/2016	11:08 AM	26.37	26.42	26.3	26.31	178426
5/3/2016	11:09 AM	26.35	26.3799	26.33	26.37	61846
5/3/2016	11:10 AM	26.35	26.39	26.35	26.36	32600
5/3/2016	11:11 AM	26.29	26.34	26.28	26.34	62023
5/3/2016	11:12 AM	26.27	26.29	26.24	26.29	80820
5/3/2016	11:13 AM	26.32	26.34	26.27	26.27	48063
5/3/2016	11:14 AM	26.35	26.37	26.31	26.32	35805
5/3/2016	11:15 AM	26.32	26.38	26.32	26.35	45511
5/3/2016	11:16 AM	26.33	26.34	26.29	26.33	40200
5/3/2016	11:17 AM	26.29	26.36	26.27	26.33	51242
5/3/2016	11:18 AM	26.27	26.33	26.26	26.3	43908
5/3/2016	11:19 AM	26.28	26.32	26.27	26.2799	33012
5/3/2016	11:20 AM	26.3	26.31	26.23	26.28	43979
5/3/2016	11:21 AM	26.25	26.29	26.23	26.29	67230
5/3/2016	11:22 AM	26.24	26.2499	26.21	26.2499	23400
5/3/2016	11:23 AM	26.2599	26.27	26.23	26.25	29725
5/3/2016	11:24 AM	26.269	26.29	26.2599	26.26	37581
5/3/2016	11:25 AM	26.19	26.26	26.18	26.26	35153
5/3/2016	11:26 AM	26.26	26.26	26.18	26.19	102328
5/3/2016	11:27 AM	26.2601	26.27	26.25	26.26	17377
5/3/2016	11:28 AM	26.31	26.31	26.26	26.27	36200
5/3/2016	11:29 AM	26.2601	26.3283	26.26	26.3	58270
5/3/2016	11:30 AM	26.16	26.27	26.16	26.27	68472
5/3/2016	11:31 AM	26.07	26.16	26.04	26.16	232211
5/3/2016	11:32 AM	26.04	26.08	25.98	26.07	161635
5/3/2016	11:33 AM	26.07	26.07	26.01	26.04	43440
5/3/2016	11:34 AM	26.11	26.12	26.0325	26.0699	55870
5/3/2016	11:35 AM	26.1	26.11	26.04	26.1	42693
5/3/2016	11:36 AM	26.155	26.17	26.09	26.09	91673
5/3/2016	11:37 AM	26.2	26.22	26.13	26.159	57501
5/3/2016	11:38 AM	26.24	26.25	26.18	26.21	48778
5/3/2016	11:39 AM	26.2461	26.3	26.21	26.23	118534
5/3/2016	11:40 AM	26.27	26.29	26.24	26.24	52219
5/3/2016	11:41 AM	26.31	26.34	26.28	26.28	89585
5/3/2016	11:42 AM	26.3199	26.33	26.28	26.3001	41897
5/3/2016	11:43 AM	26.374	26.38	26.3	26.304	68813
5/3/2016	11:44 AM	26.4	26.4	26.35	26.37	120919
5/3/2016	11:45 AM	26.42	26.43	26.38	26.3986	51386
5/3/2016	11:46 AM	26.37	26.43	26.36	26.42	71320
5/3/2016	11:47 AM	26.39	26.41	26.365	26.365	35480
5/3/2016	11:48 AM	26.4865	26.5	26.4	26.4	79873
5/3/2016	11:49 AM	26.52	26.54	26.49	26.49	88667
5/3/2016	11:50 AM	26.5101	26.5337	26.48	26.51	73627
5/3/2016	11:51 AM	26.52	26.54	26.51	26.52	44987
5/3/2016	11:52 AM	26.49	26.5283	26.4806	26.5283	23742
5/3/2016	11:53 AM	26.48	26.51	26.46	26.49	54720
5/3/2016	11:54 AM	26.38	26.485	26.38	26.48	67046
5/3/2016	11:55 AM	26.42	26.45	26.37	26.39	50855
5/3/2016	11:56 AM	26.38	26.4135	26.37	26.41	41414
5/3/2016	11:57 AM	26.3301	26.38	26.31	26.38	84941
5/3/2016	11:58 AM	26.4	26.4	26.3499	26.3499	57010
5/3/2016	11:59 AM	26.45	26.45	26.39	26.395	43293
5/3/2016	12:00 PM	26.4	26.47	26.36	26.4463	39104
5/3/2016	12:01 PM	26.43	26.45	26.4	26.4	38372
5/3/2016	12:02 PM	26.45	26.47	26.44	26.45	34174
5/3/2016	12:03 PM	26.39	26.45	26.3601	26.45	52651
5/3/2016	12:04 PM	26.36	26.3989	26.36	26.38	25382
5/3/2016	12:05 PM	26.32	26.37	26.3	26.36	66364
5/3/2016	12:06 PM	26.31	26.31	26.28	26.31	35000
5/3/2016	12:07 PM	26.26	26.3	26.25	26.3	22216
5/3/2016	12:08 PM	26.24	26.26	26.21	26.26	28026
5/3/2016	12:09 PM	26.27	26.29	26.23	26.23	39507
5/3/2016	12:10 PM	26.27	26.3199	26.27	26.28	20725
5/3/2016	12:11 PM	26.25	26.28	26.23	26.27	27400
5/3/2016	12:12 PM	26.22	26.28	26.22	26.25	18759
5/3/2016	12:13 PM	26.22	26.25	26.2	26.22	28053
5/3/2016	12:14 PM	26.18	26.2299	26.18	26.22	33585
5/3/2016	12:15 PM	26.1701	26.22	26.1701	26.18	25621
5/3/2016	12:16 PM	26.1726	26.2	26.17	26.17	32585
5/3/2016	12:17 PM	26.22	26.23	26.18	26.18	39762
5/3/2016	12:18 PM	26.26	26.28	26.22	26.23	47241
5/3/2016	12:19 PM	26.2708	26.283	26.25	26.27	37700
5/3/2016	12:20 PM	26.2865	26.29	26.26	26.27	18072
5/3/2016	12:21 PM	26.3163	26.34	26.28	26.28	30001
5/3/2016	12:22 PM	26.25	26.33	26.2226	26.32	39800
5/3/2016	12:23 PM	26.37	26.37	26.26	26.27	67785
5/3/2016	12:24 PM	26.36	26.39	26.35	26.37	31430
5/3/2016	12:25 PM	26.3	26.37	26.3	26.3601	80844
5/3/2016	12:26 PM	26.35	26.35	26.29	26.3	24365
5/3/2016	12:27 PM	26.29	26.35	26.29	26.35	30422
5/3/2016	12:28 PM	26.3	26.34	26.29	26.29	27371
5/3/2016	12:29 PM	26.3	26.345	26.3	26.3	13019
5/3/2016	12:30 PM	26.29	26.31	26.25	26.3	64650
5/3/2016	12:31 PM	26.32	26.35	26.28	26.29	30020
5/3/2016	12:32 PM	26.3699	26.38	26.29	26.31	32093
5/3/2016	12:33 PM	26.4	26.4	26.33	26.36	36666
5/3/2016	12:34 PM	26.39	26.416	26.375	26.39	38489
5/3/2016	12:35 PM	26.42	26.42	26.38	26.39	36175
5/3/2016	12:36 PM	26.34	26.4174	26.34	26.4174	24888
5/3/2016	12:37 PM	26.42	26.4374	26.35	26.35	22660
5/3/2016	12:38 PM	26.478	26.478	26.41	26.4274	73007
5/3/2016	12:39 PM	26.49	26.49	26.46	26.4762	68900
5/3/2016	12:40 PM	26.51	26.53	26.4899	26.5	67874
5/3/2016	12:41 PM	26.5199	26.5511	26.5	26.53	94954
5/3/2016	12:42 PM	26.5185	26.53	26.5	26.52	41830
5/3/2016	12:43 PM	26.55	26.55	26.5	26.5185	5800
5/3/2016	12:44 PM	26.53	26.5675	26.53	26.55	38843
5/3/2016	12:45 PM	26.48	26.53	26.47	26.53	29800
5/3/2016	12:46 PM	26.43	26.485	26.42	26.48	84392
5/3/2016	12:47 PM	26.4311	26.45	26.41	26.42	22390
5/3/2016	12:48 PM	26.41	26.44	26.4	26.44	32647
5/3/2016	12:49 PM	26.43	26.44	26.39	26.4099	44834
5/3/2016	12:50 PM	26.4775	26.49	26.425	26.43	34070
5/3/2016	12:51 PM	26.57	26.57	26.5	26.5	68967
5/3/2016	12:52 PM	26.6601	26.67	26.55	26.5761	192571
5/3/2016	12:53 PM	26.6	26.67	26.58	26.66	107783
5/3/2016	12:54 PM	26.63	26.63	26.58	26.6072	21000
5/3/2016	12:55 PM	26.58	26.67	26.57	26.6338	113585
5/3/2016	12:56 PM	26.53	26.5811	26.53	26.58	60239
5/3/2016	12:57 PM	26.5818	26.59	26.53	26.53	27516
5/3/2016	12:58 PM	26.57	26.59	26.56	26.59	15141
5/3/2016	12:59 PM	26.5501	26.6	26.5301	26.58	27965
5/3/2016	1:00 PM	26.6	26.64	26.564	26.569	38488
5/3/2016	1:01 PM	26.6301	26.645	26.61	26.61	22620
5/3/2016	1:02 PM	26.59	26.66	26.58	26.6301	52888
5/3/2016	1:03 PM	26.62	26.64	26.58	26.6	118521
5/3/2016	1:04 PM	26.62	26.6226	26.6	26.61	36405
5/3/2016	1:05 PM	26.63	26.65	26.61	26.62	56192
5/3/2016	1:06 PM	26.61	26.64	26.6	26.63	38268
5/3/2016	1:07 PM	26.6	26.62	26.59	26.606	14300
5/3/2016	1:08 PM	26.66	26.66	26.57	26.6	73741
5/3/2016	1:09 PM	26.8261	26.8261	26.66	26.66	262640
5/3/2016	1:10 PM	26.92	26.93	26.83	26.83	163972
5/3/2016	1:11 PM	26.88	26.93	26.87	26.92	90124
5/3/2016	1:12 PM	26.91	26.93	26.87	26.9	82573
5/3/2016	1:13 PM	26.916	26.95	26.91	26.91	55689
5/3/2016	1:14 PM	26.87	26.93	26.85	26.92	103801
5/3/2016	1:15 PM	26.86	26.89	26.85	26.8699	49039
5/3/2016	1:16 PM	26.86	26.9	26.851	26.88	30879
5/3/2016	1:17 PM	26.83	26.87	26.83	26.86	32012
5/3/2016	1:18 PM	26.83	26.86	26.8	26.8399	53939
5/3/2016	1:19 PM	26.9001	26.9045	26.83	26.84	33479
5/3/2016	1:20 PM	26.91	26.92	26.9	26.9	28273
5/3/2016	1:21 PM	26.93	26.93	26.9	26.91	76845
5/3/2016	1:22 PM	26.91	26.93	26.89	26.92	35320
5/3/2016	1:23 PM	26.97	27	26.92	26.92	115503
5/3/2016	1:24 PM	26.9264	26.9899	26.92	26.97	45201
5/3/2016	1:25 PM	26.86	26.92	26.82	26.92	123496
5/3/2016	1:26 PM	26.89	26.89	26.84	26.86	54455
5/3/2016	1:27 PM	26.8686	26.94	26.8686	26.89	57940
5/3/2016	1:28 PM	26.92	26.92	26.8572	26.88	17690
5/3/2016	1:29 PM	26.9099	26.93	26.9	26.91	38022
5/3/2016	1:30 PM	26.93	26.93	26.9	26.91	34306
5/3/2016	1:31 PM	26.94	26.98	26.93	26.93	51051
5/3/2016	1:32 PM	26.92	26.96	26.9	26.95	45412
5/3/2016	1:33 PM	26.95	26.97	26.91	26.93	36945
5/3/2016	1:34 PM	26.91	26.94	26.89	26.94	31923
5/3/2016	1:35 PM	26.93	26.94	26.9	26.9	16188
5/3/2016	1:36 PM	26.91	26.95	26.91	26.93	17654
5/3/2016	1:37 PM	26.89	26.91	26.87	26.91	35361
5/3/2016	1:38 PM	26.88	26.9099	26.88	26.89	10160
5/3/2016	1:39 PM	27	27	26.84	26.88	164658
5/3/2016	1:40 PM	27.04	27.05	27	27	112819
5/3/2016	1:41 PM	27.09	27.11	27.0399	27.0399	172715
5/3/2016	1:42 PM	27.08	27.11	27.06	27.1	133466
5/3/2016	1:43 PM	27.08	27.12	27.07	27.07	76837
5/3/2016	1:44 PM	27.06	27.09	27.06	27.08	36341
5/3/2016	1:45 PM	27.0475	27.07	27.03	27.0616	27061
5/3/2016	1:46 PM	27.06	27.09	27.04	27.05	27197
5/3/2016	1:47 PM	27.07	27.08	27.06	27.0611	8400
5/3/2016	1:48 PM	27.06	27.1	27.06	27.08	18335
5/3/2016	1:49 PM	27.04	27.0601	27.03	27.06	21484
5/3/2016	1:50 PM	27.05	27.06	27.04	27.04	14783
5/3/2016	1:51 PM	27.03	27.06	27.02	27.06	19474
5/3/2016	1:52 PM	27.05	27.06	27.034	27.04	27500
5/3/2016	1:53 PM	27.09	27.109	27.06	27.06	73635
5/3/2016	1:54 PM	27.05	27.1039	27.05	27.1	58170
5/3/2016	1:55 PM	26.98	27.07	26.97	27.05	111080
5/3/2016	1:56 PM	26.951	27	26.93	26.98	53514
5/3/2016	1:57 PM	26.93	26.99	26.9261	26.95	30400
5/3/2016	1:58 PM	26.9	26.9489	26.89	26.93	39758
5/3/2016	1:59 PM	26.87	26.91	26.87	26.91	32966
5/3/2016	2:00 PM	26.83	26.88	26.82	26.87	83813
5/3/2016	2:01 PM	26.87	26.874	26.83	26.83	39040
5/3/2016	2:02 PM	26.87	26.91	26.86	26.87	34658
5/3/2016	2:03 PM	26.84	26.88	26.83	26.8789	47771
5/3/2016	2:04 PM	26.86	26.87	26.85	26.85	14100
5/3/2016	2:05 PM	26.9145	26.9286	26.87	26.87	64897
5/3/2016	2:06 PM	26.88	26.91	26.87	26.9	46802
5/3/2016	2:07 PM	26.86	26.88	26.855	26.87	15500
5/3/2016	2:08 PM	26.92	26.92	26.87	26.87	20315
5/3/2016	2:09 PM	26.9	26.93	26.89	26.92	23998
5/3/2016	2:10 PM	26.94	26.96	26.91	26.91	53761
5/3/2016	2:11 PM	26.9699	26.98	26.93	26.9362	30415
5/3/2016	2:12 PM	26.96	26.9799	26.9546	26.96	25365
5/3/2016	2:13 PM	26.76	26.9524	26.755	26.9524	160222
5/3/2016	2:14 PM	26.71	26.7601	26.705	26.7601	42308
5/3/2016	2:15 PM	26.72	26.74	26.69	26.7	59224
5/3/2016	2:16 PM	26.76	26.7774	26.71	26.71	76919
5/3/2016	2:17 PM	26.74	26.78	26.72	26.77	30124
5/3/2016	2:18 PM	26.61	26.77	26.58	26.73	155066
5/3/2016	2:19 PM	26.6299	26.65	26.5899	26.6	41418
5/3/2016	2:20 PM	26.58	26.61	26.54	26.61	85090
5/3/2016	2:21 PM	26.532	26.56	26.53	26.56	54424
5/3/2016	2:22 PM	26.5568	26.57	26.45	26.5301	182693
5/3/2016	2:23 PM	26.56	26.58	26.54	26.56	30215
5/3/2016	2:24 PM	26.56	26.57	26.54	26.56	29112
5/3/2016	2:25 PM	26.58	26.64	26.56	26.56	97146
5/3/2016	2:26 PM	26.5706	26.59	26.55	26.59	75863
5/3/2016	2:27 PM	26.51	26.56	26.48	26.56	112024
5/3/2016	2:28 PM	26.55	26.55	26.48	26.51	77023
5/3/2016	2:29 PM	26.6	26.63	26.5485	26.5485	80829
5/3/2016	2:30 PM	26.6111	26.62	26.52	26.6	62143
5/3/2016	2:31 PM	26.55	26.64	26.5499	26.61	56792
5/3/2016	2:32 PM	26.5699	26.6	26.55	26.55	50699
5/3/2016	2:33 PM	26.63	26.63	26.58	26.58	34944
5/3/2016	2:34 PM	26.63	26.66	26.61	26.63	66938
5/3/2016	2:35 PM	26.64	26.64	26.59	26.61	35990
5/3/2016	2:36 PM	26.75	26.77	26.64	26.64	124813
5/3/2016	2:37 PM	26.73	26.77	26.72	26.74	57986
5/3/2016	2:38 PM	26.75	26.75	26.72	26.72	10434
5/3/2016	2:39 PM	26.74	26.75	26.71	26.75	38633
5/3/2016	2:40 PM	26.72	26.7701	26.7189	26.75	76353
5/3/2016	2:41 PM	26.64	26.72	26.63	26.72	104604
5/3/2016	2:42 PM	26.64	26.66	26.63	26.64	21381
5/3/2016	2:43 PM	26.66	26.7	26.62	26.64	57864
5/3/2016	2:44 PM	26.66	26.66	26.6	26.66	37340
5/3/2016	2:45 PM	26.67	26.68	26.64	26.66	45446
5/3/2016	2:46 PM	26.6838	26.6838	26.63	26.67	49468
5/3/2016	2:47 PM	26.7	26.7162	26.64	26.67	29517
5/3/2016	2:48 PM	26.7076	26.75	26.695	26.7	70297
5/3/2016	2:49 PM	26.62	26.71	26.609	26.71	73498
5/3/2016	2:50 PM	26.57	26.61	26.51	26.61	85734
5/3/2016	2:51 PM	26.52	26.58	26.52	26.54	62425
5/3/2016	2:52 PM	26.55	26.57	26.52	26.52	95197
5/3/2016	2:53 PM	26.5938	26.5938	26.53	26.55	52014
5/3/2016	2:54 PM	26.61	26.62	26.58	26.59	34587
5/3/2016	2:55 PM	26.69	26.69	26.58	26.6	102260
5/3/2016	2:56 PM	26.64	26.69	26.6138	26.6811	92720
5/3/2016	2:57 PM	26.59	26.66	26.59	26.65	38123
5/3/2016	2:58 PM	26.64	26.65	26.57	26.58	45258
5/3/2016	2:59 PM	26.73	26.74	26.63	26.63	59571
5/3/2016	3:00 PM	26.72	26.73	26.6801	26.72	73027
5/3/2016	3:01 PM	26.71	26.75	26.7	26.72	52623
5/3/2016	3:02 PM	26.57	26.7099	26.57	26.7099	65605
5/3/2016	3:03 PM	26.61	26.67	26.58	26.58	40538
5/3/2016	3:04 PM	26.59	26.62	26.58	26.61	33966
5/3/2016	3:05 PM	26.62	26.62	26.59	26.59	14264
5/3/2016	3:06 PM	26.67	26.7148	26.64	26.64	49266
5/3/2016	3:07 PM	26.65	26.67	26.61	26.67	38591
5/3/2016	3:08 PM	26.66	26.67	26.6468	26.65	19399
5/3/2016	3:09 PM	26.68	26.69	26.64	26.6592	22187
5/3/2016	3:10 PM	26.69	26.7	26.64	26.67	15306
5/3/2016	3:11 PM	26.63	26.69	26.62	26.69	85377
5/3/2016	3:12 PM	26.47	26.62	26.45	26.62	154314
5/3/2016	3:13 PM	26.41	26.49	26.38	26.47	103069
5/3/2016	3:14 PM	26.44	26.45	26.37	26.41	240788
5/3/2016	3:15 PM	26.41	26.46	26.41	26.44	44335
5/3/2016	3:16 PM	26.4001	26.42	26.37	26.4192	109159
5/3/2016	3:17 PM	26.38	26.4089	26.35	26.4089	78859
5/3/2016	3:18 PM	26.42	26.44	26.35	26.371	50403
5/3/2016	3:19 PM	26.5	26.53	26.39	26.41	124072
5/3/2016	3:20 PM	26.53	26.54	26.48	26.49	61941
5/3/2016	3:21 PM	26.546	26.55	26.51	26.53	35190
5/3/2016	3:22 PM	26.54	26.55	26.51	26.53	26669
5/3/2016	3:23 PM	26.432	26.54	26.43	26.54	60688
5/3/2016	3:24 PM	26.3062	26.43	26.2678	26.43	203531
5/3/2016	3:25 PM	26.38	26.39	26.27	26.2951	81848
5/3/2016	3:26 PM	26.4	26.41	26.3356	26.38	66520
5/3/2016	3:27 PM	26.4405	26.47	26.39	26.39	70570
5/3/2016	3:28 PM	26.442	26.49	26.43	26.44	85548
5/3/2016	3:29 PM	26.41	26.44	26.38	26.44	64949
5/3/2016	3:30 PM	26.34	26.43	26.32	26.4025	79981
5/3/2016	3:31 PM	26.39	26.42	26.31	26.335	89326
5/3/2016	3:32 PM	26.3568	26.42	26.32	26.39	98622
5/3/2016	3:33 PM	26.2499	26.35	26.24	26.35	133595
5/3/2016	3:34 PM	26.21	26.25	26.13	26.2485	269379
5/3/2016	3:35 PM	26.23	26.24	26.2	26.2064	29935
5/3/2016	3:36 PM	26.23	26.31	26.215	26.22	107803
5/3/2016	3:37 PM	26.23	26.23	26.18	26.23	56474
5/3/2016	3:38 PM	26.29	26.31	26.24	26.24	67189
5/3/2016	3:39 PM	26.38	26.38	26.28	26.299	69026
5/3/2016	3:40 PM	26.36	26.39	26.33	26.38	71999
5/3/2016	3:41 PM	26.35	26.39	26.34	26.36	123195
5/3/2016	3:42 PM	26.28	26.34	26.25	26.34	138596
5/3/2016	3:43 PM	26.26	26.33	26.2464	26.28	73998
5/3/2016	3:44 PM	26.27	26.34	26.2	26.259	96102
5/3/2016	3:45 PM	26.3	26.3	26.23	26.28	75660
5/3/2016	3:46 PM	26.39	26.46	26.3	26.3	104164
5/3/2016	3:47 PM	26.3436	26.43	26.34	26.39	112868
5/3/2016	3:48 PM	26.46	26.46	26.34	26.35	100603
5/3/2016	3:49 PM	26.57	26.58	26.43	26.46	211087
5/3/2016	3:50 PM	26.58	26.58	26.54	26.57	136727
5/3/2016	3:51 PM	26.56	26.65	26.541	26.58	140711
5/3/2016	3:52 PM	26.66	26.69	26.56	26.56	113845
5/3/2016	3:53 PM	26.64	26.7	26.64	26.6628	133075
5/3/2016	3:54 PM	26.62	26.65	26.61	26.65	65763
5/3/2016	3:55 PM	26.717	26.72	26.62	26.62	104945
5/3/2016	3:56 PM	26.7	26.77	26.69	26.72	173416
5/3/2016	3:57 PM	26.62	26.69	26.61	26.69	160999
5/3/2016	3:58 PM	26.51	26.6199	26.49	26.6199	186981
5/3/2016	3:59 PM	26.49	26.52	26.46	26.51	113298
5/3/2016	4:00 PM	26.54	26.57	26.45	26.49	282979
5/4/2016	9:31 AM	26.03	26.03	25.87	25.89	225610
5/4/2016	9:32 AM	26.0501	26.06	25.96	26.02	219543
5/4/2016	9:33 AM	26.12	26.13	26.059	26.059	158781
5/4/2016	9:34 AM	25.97	26.1214	25.95	26.12	159146
5/4/2016	9:35 AM	26.045	26.06	25.97	25.9737	154671
5/4/2016	9:36 AM	25.9928	26.07	25.96	26.05	99375
5/4/2016	9:37 AM	25.885	25.99	25.86	25.99	186255
5/4/2016	9:38 AM	25.88	25.89	25.825	25.8813	126830
5/4/2016	9:39 AM	25.94	25.99	25.84	25.88	197475
5/4/2016	9:40 AM	25.87	25.95	25.87	25.95	140280
5/4/2016	9:41 AM	25.89	25.91	25.83	25.86	102204
5/4/2016	9:42 AM	25.876	25.98	25.876	25.9	123469
5/4/2016	9:43 AM	25.89	25.93	25.81	25.88	220270
5/4/2016	9:44 AM	25.83	25.89	25.82	25.89	70202
5/4/2016	9:45 AM	25.82	25.85	25.77	25.8261	141344
5/4/2016	9:46 AM	25.8299	25.8837	25.81	25.816	104363
5/4/2016	9:47 AM	25.82	25.8586	25.81	25.82	36967
5/4/2016	9:48 AM	25.73	25.85	25.7	25.84	573137
5/4/2016	9:49 AM	25.86	25.86	25.69	25.73	162801
5/4/2016	9:50 AM	25.93	25.94	25.8	25.855	112056
5/4/2016	9:51 AM	26.08	26.08	25.92	25.933	193032
5/4/2016	9:52 AM	25.99	26.07	25.9539	26.07	94446
5/4/2016	9:53 AM	26.01	26.05	25.98	25.9801	56496
5/4/2016	9:54 AM	26.05	26.0637	25.98	26.0099	36015
5/4/2016	9:55 AM	26.1	26.1	26.04	26.04	65182
5/4/2016	9:56 AM	26.11	26.17	26.0825	26.09	182415
5/4/2016	9:57 AM	26.15	26.2	26.11	26.11	91238
5/4/2016	9:58 AM	26.17	26.2	26.14	26.16	125237
5/4/2016	9:59 AM	26.12	26.18	26.1	26.1785	60718
5/4/2016	10:00 AM	26.16	26.16	26.11	26.12	32105
5/4/2016	10:01 AM	26.21	26.25	26.15	26.16	342664
5/4/2016	10:02 AM	26.26	26.28	26.209	26.21	156425
5/4/2016	10:03 AM	26.2432	26.28	26.17	26.27	216479
5/4/2016	10:04 AM	26.16	26.29	26.15	26.26	107251
5/4/2016	10:05 AM	26.15	26.24	26.14	26.1501	87425
5/4/2016	10:06 AM	26.15	26.187	26.14	26.14	25785
5/4/2016	10:07 AM	26.12	26.15	26.1	26.14	97878
5/4/2016	10:08 AM	26.06	26.1467	26.06	26.12	61040
5/4/2016	10:09 AM	26.07	26.1	26.03	26.05	42416
5/4/2016	10:10 AM	26.0892	26.0892	26.03	26.07	43527
5/4/2016	10:11 AM	26.21	26.25	26.09	26.1	272377
5/4/2016	10:12 AM	26.32	26.35	26.22	26.22	209261
5/4/2016	10:13 AM	26.3	26.35	26.2861	26.33	86099
5/4/2016	10:14 AM	26.24	26.31	26.21	26.3	214964
5/4/2016	10:15 AM	26.17	26.2443	26.15	26.24	168420
5/4/2016	10:16 AM	26.14	26.21	26.14	26.18	49083
5/4/2016	10:17 AM	26.15	26.16	26.11	26.14	80023
5/4/2016	10:18 AM	26.14	26.1625	26.14	26.15	24102
5/4/2016	10:19 AM	26.1	26.15	26.08	26.14	38583
5/4/2016	10:20 AM	26.19	26.19	26.1	26.11	60998
5/4/2016	10:21 AM	26.11	26.2	26.09	26.19	64425
5/4/2016	10:22 AM	26.15	26.15	26.11	26.12	29100
5/4/2016	10:23 AM	26.14	26.15	26.1	26.1479	44991
5/4/2016	10:24 AM	26.09	26.15	26.09	26.13	171167
5/4/2016	10:25 AM	26.09	26.11	26.08	26.09	33670
5/4/2016	10:26 AM	26.07	26.11	26.03	26.09	58025
5/4/2016	10:27 AM	26.07	26.1	26.06	26.07	29362
5/4/2016	10:28 AM	26.07	26.14	26.06	26.08	131306
5/4/2016	10:29 AM	26.13	26.14	26.08	26.08	55453
5/4/2016	10:30 AM	26.06	26.12	26.0301	26.12	145346
5/4/2016	10:31 AM	25.95	26.05	25.93	26.04	261433
5/4/2016	10:32 AM	25.95	25.98	25.91	25.9599	72700
5/4/2016	10:33 AM	25.99	26.03	25.94	25.94	171208
5/4/2016	10:34 AM	26.08	26.12	25.99	25.99	111264
5/4/2016	10:35 AM	25.98	26.1	25.98	26.08	47691
5/4/2016	10:36 AM	25.96	26	25.95	25.99	95670
5/4/2016	10:37 AM	25.98	25.98	25.9	25.96	116285
5/4/2016	10:38 AM	26.01	26.02	25.93	25.96	92541
5/4/2016	10:39 AM	26.01	26.08	26	26.02	52617
5/4/2016	10:40 AM	26.06	26.09	25.9724	26.01	81018
5/4/2016	10:41 AM	26.06	26.12	26.05	26.07	73260
5/4/2016	10:42 AM	26.07	26.07	25.97	26.04	55372
5/4/2016	10:43 AM	25.98	26.08	25.95	26.07	86206
5/4/2016	10:44 AM	25.98	25.98	25.9	25.97	113493
5/4/2016	10:45 AM	25.95	25.995	25.93	25.98	116835
5/4/2016	10:46 AM	25.93	25.96	25.92	25.95	82184
5/4/2016	10:47 AM	25.93	25.96	25.92	25.925	31858
5/4/2016	10:48 AM	25.92	25.94	25.86	25.93	106942
5/4/2016	10:49 AM	25.925	25.93	25.91	25.92	43770
5/4/2016	10:50 AM	25.9	25.9699	25.8999	25.92	51721
5/4/2016	10:51 AM	25.85	25.93	25.85	25.9	66842
5/4/2016	10:52 AM	25.8799	25.88	25.81	25.85	66663
5/4/2016	10:53 AM	25.87	25.9	25.85	25.88	63838
5/4/2016	10:54 AM	25.86	25.89	25.84	25.87	35011
5/4/2016	10:55 AM	25.88	25.88	25.83	25.86	45296
5/4/2016	10:56 AM	25.88	25.92	25.85	25.88	112227
5/4/2016	10:57 AM	25.854	25.9	25.81	25.88	39117
5/4/2016	10:58 AM	25.92	25.95	25.85	25.85	51407
5/4/2016	10:59 AM	25.8764	25.93	25.87	25.93	47157
5/4/2016	11:00 AM	25.9	25.9	25.85	25.89	80909
5/4/2016	11:01 AM	25.8701	25.9	25.87	25.9	21374
5/4/2016	11:02 AM	25.84	25.9	25.8392	25.8792	26581
5/4/2016	11:03 AM	25.9699	25.97	25.8	25.844	85816
5/4/2016	11:04 AM	25.98	26.015	25.96	25.97	100736
5/4/2016	11:05 AM	25.99	25.99	25.949	25.98	24242
5/4/2016	11:06 AM	25.9723	26	25.96	26	30982
5/4/2016	11:07 AM	26.01	26.02	25.96	25.98	25950
5/4/2016	11:08 AM	26.03	26.03	25.98	25.99	18913
5/4/2016	11:09 AM	26.05	26.07	26.01	26.0201	27467
5/4/2016	11:10 AM	26	26.08	25.97	26.05	111390
5/4/2016	11:11 AM	26.03	26.04	25.99	26	57856
5/4/2016	11:12 AM	25.9411	26.04	25.94	26.03	47371
5/4/2016	11:13 AM	25.97	25.99	25.94	25.95	10800
5/4/2016	11:14 AM	25.97	25.98	25.96	25.98	8311
5/4/2016	11:15 AM	25.94	26.01	25.93	25.97	38726
5/4/2016	11:16 AM	25.89	25.95	25.88	25.94	48999
5/4/2016	11:17 AM	25.85	25.9	25.84	25.88	26407
5/4/2016	11:18 AM	25.85	25.861	25.83	25.84	37814
5/4/2016	11:19 AM	25.8701	25.88	25.85	25.85	12943
5/4/2016	11:20 AM	25.91	25.91	25.86	25.87	42011
5/4/2016	11:21 AM	25.83	25.91	25.83	25.9	78058
5/4/2016	11:22 AM	25.8	25.85	25.8	25.83	146189
5/4/2016	11:23 AM	25.83	25.8462	25.79	25.79	23224
5/4/2016	11:24 AM	25.8	25.85	25.8	25.83	52847
5/4/2016	11:25 AM	25.84	25.86	25.8	25.81	32320
5/4/2016	11:26 AM	25.8071	25.84	25.8	25.84	14008
5/4/2016	11:27 AM	25.81	25.83	25.78	25.8	41666
5/4/2016	11:28 AM	25.84	25.85	25.805	25.8085	39355
5/4/2016	11:29 AM	25.73	25.8413	25.72	25.84	97918
5/4/2016	11:30 AM	25.76	25.78	25.72	25.76	41581
5/4/2016	11:31 AM	25.71	25.78	25.71	25.75	40086
5/4/2016	11:32 AM	25.6899	25.7	25.63	25.7	189450
5/4/2016	11:33 AM	25.72	25.72	25.6597	25.68	41504
5/4/2016	11:34 AM	25.73	25.74	25.7	25.73	23910
5/4/2016	11:35 AM	25.78	25.79	25.709	25.7368	58041
5/4/2016	11:36 AM	25.85	25.87	25.79	25.79	64586
5/4/2016	11:37 AM	25.84	25.85	25.83	25.85	27525
5/4/2016	11:38 AM	25.82	25.85	25.76	25.84	78326
5/4/2016	11:39 AM	25.87	25.88	25.81	25.812	33787
5/4/2016	11:40 AM	25.86	25.8799	25.83	25.8799	28808
5/4/2016	11:41 AM	25.83	25.88	25.8	25.86	103149
5/4/2016	11:42 AM	25.84	25.85	25.83	25.84	9490
5/4/2016	11:43 AM	25.85	25.85	25.83	25.85	25300
5/4/2016	11:44 AM	25.78	25.86	25.76	25.85	35172
5/4/2016	11:45 AM	25.78	25.81	25.74	25.77	146956
5/4/2016	11:46 AM	25.81	25.81	25.76	25.79	16989
5/4/2016	11:47 AM	25.89	25.92	25.81	25.81	73879
5/4/2016	11:48 AM	25.8801	25.8901	25.86	25.89	30845
5/4/2016	11:49 AM	25.84	25.91	25.84	25.88	37649
5/4/2016	11:50 AM	25.88	25.88	25.8299	25.83	7534
5/4/2016	11:51 AM	25.81	25.89	25.81	25.89	17044
5/4/2016	11:52 AM	25.81	25.82	25.79	25.8	20817
5/4/2016	11:53 AM	25.83	25.83	25.79	25.81	11232
5/4/2016	11:54 AM	25.87	25.89	25.8276	25.83	23185
5/4/2016	11:55 AM	25.84	25.89	25.84	25.88	6784
5/4/2016	11:56 AM	25.84	25.84	25.82	25.84	21374
5/4/2016	11:57 AM	25.86	25.87	25.83	25.85	13344
5/4/2016	11:58 AM	25.85	25.89	25.84	25.87	7482
5/4/2016	11:59 AM	25.87	25.9	25.85	25.85	45934
5/4/2016	12:00 PM	25.85	25.86	25.83	25.86	42090
5/4/2016	12:01 PM	25.84	25.85	25.83	25.85	9874
5/4/2016	12:02 PM	25.8999	25.91	25.83	25.8401	22831
5/4/2016	12:03 PM	25.91	25.93	25.8801	25.895	20396
5/4/2016	12:04 PM	25.9674	25.97	25.91	25.91	65207
5/4/2016	12:05 PM	25.96	25.97	25.94	25.9622	17492
5/4/2016	12:06 PM	26.05	26.075	25.95	25.97	120796
5/4/2016	12:07 PM	26.03	26.065	26.03	26.06	57469
5/4/2016	12:08 PM	26.02	26.0658	26.01	26.035	50766
5/4/2016	12:09 PM	25.99	26.02	25.98	26.01	30379
5/4/2016	12:10 PM	25.94	26.01	25.92	26	174235
5/4/2016	12:11 PM	25.98	25.99	25.94	25.94	19200
5/4/2016	12:12 PM	25.99	26.0037	25.975	25.98	19700
5/4/2016	12:13 PM	26.01	26.0199	25.9899	25.9899	5857
5/4/2016	12:14 PM	26.03	26.0401	26.01	26.02	33722
5/4/2016	12:15 PM	26.15	26.15	26.04	26.04	119161
5/4/2016	12:16 PM	26.14	26.18	26.13	26.149	104147
5/4/2016	12:17 PM	26.1538	26.16	26.12	26.15	52615
5/4/2016	12:18 PM	26.16	26.17	26.16	26.16	22448
5/4/2016	12:19 PM	26.2	26.2085	26.16	26.17	38553
5/4/2016	12:20 PM	26.16	26.21	26.16	26.2	36100
5/4/2016	12:21 PM	26.23	26.24	26.15	26.15	37695
5/4/2016	12:22 PM	26.19	26.24	26.18	26.24	20262
5/4/2016	12:23 PM	26.27	26.28	26.19	26.19	68584
5/4/2016	12:24 PM	26.19	26.29	26.19	26.28	42881
5/4/2016	12:25 PM	26.24	26.26	26.2	26.2	27527
5/4/2016	12:26 PM	26.2761	26.31	26.24	26.25	31982
5/4/2016	12:27 PM	26.29	26.29	26.24	26.28	49435
5/4/2016	12:28 PM	26.2417	26.3	26.24	26.29	41894
5/4/2016	12:29 PM	26.18	26.27	26.17	26.2436	60121
5/4/2016	12:30 PM	26.2064	26.2064	26.15	26.1813	35290
5/4/2016	12:31 PM	26.171	26.2	26.17	26.2	26172
5/4/2016	12:32 PM	26.21	26.23	26.18	26.18	26775
5/4/2016	12:33 PM	26.19	26.2201	26.18	26.22	39632
5/4/2016	12:34 PM	26.2	26.2099	26.18	26.18	28120
5/4/2016	12:35 PM	26.22	26.2399	26.2	26.2	12250
5/4/2016	12:36 PM	26.18	26.235	26.17	26.2301	28448
5/4/2016	12:37 PM	26.18	26.1874	26.16	26.1874	23080
5/4/2016	12:38 PM	26.19	26.19	26.15	26.18	22917
5/4/2016	12:39 PM	26.1317	26.18	26.13	26.18	34739
5/4/2016	12:40 PM	26.08	26.145	26.07	26.14	66993
5/4/2016	12:41 PM	26.01	26.08	26	26.079	74155
5/4/2016	12:42 PM	26.014	26.02	25.97	26.01	44838
5/4/2016	12:43 PM	26.06	26.06	26.01	26.0199	21987
5/4/2016	12:44 PM	26.02	26.07	26.02	26.07	11700
5/4/2016	12:45 PM	26.001	26.023	25.97	26.023	16792
5/4/2016	12:46 PM	26	26.03	26	26.01	16210
5/4/2016	12:47 PM	26.03	26.03	25.99	25.99	6950
5/4/2016	12:48 PM	25.97	26.04	25.97	26.04	14815
5/4/2016	12:49 PM	25.99	25.99	25.95	25.97	25850
5/4/2016	12:50 PM	25.95	26.01	25.95	25.99	22562
5/4/2016	12:51 PM	25.92	25.95	25.89	25.95	46080
5/4/2016	12:52 PM	25.93	25.94	25.89	25.91	51973
5/4/2016	12:53 PM	25.96	25.96	25.91	25.93	13899
5/4/2016	12:54 PM	25.93	25.94	25.91	25.94	5800
5/4/2016	12:55 PM	25.9	25.93	25.9	25.93	5700
5/4/2016	12:56 PM	25.87	25.91	25.86	25.91	37782
5/4/2016	12:57 PM	25.88	25.8872	25.86	25.88	11860
5/4/2016	12:58 PM	25.82	25.88	25.82	25.88	52978
5/4/2016	12:59 PM	25.8101	25.84	25.78	25.82	51267
5/4/2016	1:00 PM	25.74	25.8135	25.72	25.8101	123974
5/4/2016	1:01 PM	25.73	25.74	25.69	25.72	91246
5/4/2016	1:02 PM	25.74	25.74	25.71	25.729	36750
5/4/2016	1:03 PM	25.78	25.81	25.74	25.74	81341
5/4/2016	1:04 PM	25.83	25.835	25.7675	25.7892	60898
5/4/2016	1:05 PM	25.81	25.84	25.79	25.84	73030
5/4/2016	1:06 PM	25.78	25.8199	25.77	25.81	16943
5/4/2016	1:07 PM	25.78	25.7999	25.76	25.78	53272
5/4/2016	1:08 PM	25.85	25.86	25.78	25.78	18901
5/4/2016	1:09 PM	25.83	25.86	25.81	25.85	25923
5/4/2016	1:10 PM	25.8	25.84	25.8	25.84	34218
5/4/2016	1:11 PM	25.73	25.8	25.72	25.8	76318
5/4/2016	1:12 PM	25.74	25.75	25.71	25.72	70577
5/4/2016	1:13 PM	25.7686	25.79	25.74	25.74	18478
5/4/2016	1:14 PM	25.75	25.78	25.74	25.7605	29268
5/4/2016	1:15 PM	25.8	25.8	25.746	25.75	15420
5/4/2016	1:16 PM	25.82	25.83	25.76	25.8	20850
5/4/2016	1:17 PM	25.87	25.88	25.819	25.819	66364
5/4/2016	1:18 PM	25.86	25.88	25.8428	25.8639	35105
5/4/2016	1:19 PM	25.91	25.9161	25.8672	25.8672	52027
5/4/2016	1:20 PM	25.91	25.92	25.88	25.91	78690
5/4/2016	1:21 PM	25.9	25.92	25.9	25.91	51604
5/4/2016	1:22 PM	25.9	25.93	25.88	25.9	73826
5/4/2016	1:23 PM	25.89	25.89	25.85	25.88	16616
5/4/2016	1:24 PM	25.93	25.93	25.88	25.88	38422
5/4/2016	1:25 PM	25.9	25.92	25.9	25.92	13415
5/4/2016	1:26 PM	25.86	25.88	25.84	25.88	65787
5/4/2016	1:27 PM	25.87	25.9	25.85	25.85	11807
5/4/2016	1:28 PM	25.94	25.94	25.86	25.8674	31115
5/4/2016	1:29 PM	25.97	26.03	25.929	25.94	124793
5/4/2016	1:30 PM	26.05	26.05	25.98	25.98	38087
5/4/2016	1:31 PM	26.08	26.09	26.02	26.0437	48322
5/4/2016	1:32 PM	26.09	26.11	26.06	26.07	97122
5/4/2016	1:33 PM	26.11	26.11	26.05	26.09	45003
5/4/2016	1:34 PM	26.03	26.1174	26.02	26.11	56598
5/4/2016	1:35 PM	26.04	26.04	26.0101	26.04	29750
5/4/2016	1:36 PM	25.9901	26.0501	25.98	26.04	65070
5/4/2016	1:37 PM	26.0199	26.03	26	26.0015	53925
5/4/2016	1:38 PM	26.02	26.06	26.02	26.03	34559
5/4/2016	1:39 PM	25.94	26.02	25.92	26.02	38113
5/4/2016	1:40 PM	25.94	25.97	25.93	25.94	32757
5/4/2016	1:41 PM	25.96	25.97	25.93	25.93	24559
5/4/2016	1:42 PM	25.99	25.99	25.94	25.96	31713
5/4/2016	1:43 PM	26.02	26.02	25.97	25.9999	21100
5/4/2016	1:44 PM	25.98	26.0365	25.97	26.025	26464
5/4/2016	1:45 PM	25.94	25.98	25.93	25.9724	46331
5/4/2016	1:46 PM	25.89	25.96	25.87	25.94	67063
5/4/2016	1:47 PM	25.92	25.96	25.89	25.89	81442
5/4/2016	1:48 PM	25.9705	25.98	25.91	25.93	67262
5/4/2016	1:49 PM	25.95	26	25.9315	25.97	32674
5/4/2016	1:50 PM	26	26	25.96	25.96	3100
5/4/2016	1:51 PM	26.04	26.07	26	26	82297
5/4/2016	1:52 PM	26.03	26.0772	26.02	26.05	78176
5/4/2016	1:53 PM	26.03	26.033	26	26.03	21300
5/4/2016	1:54 PM	25.98	26.03	25.96	26.03	70465
5/4/2016	1:55 PM	25.97	25.99	25.9599	25.9789	15712
5/4/2016	1:56 PM	25.95	25.97	25.93	25.96	20800
5/4/2016	1:57 PM	25.91	25.96	25.9	25.9548	44290
5/4/2016	1:58 PM	25.9427	25.95	25.9074	25.91	29674
5/4/2016	1:59 PM	25.94	25.96	25.92	25.95	25225
5/4/2016	2:00 PM	25.9	25.93	25.87	25.93	59568
5/4/2016	2:01 PM	25.8011	25.9	25.79	25.9	107290
5/4/2016	2:02 PM	25.86	25.86	25.76	25.8001	60409
5/4/2016	2:03 PM	25.81	25.85	25.8	25.85	26125
5/4/2016	2:04 PM	25.84	25.84	25.78	25.81	30747
5/4/2016	2:05 PM	25.8099	25.83	25.8099	25.83	12760
5/4/2016	2:06 PM	25.74	25.8064	25.72	25.8064	113544
5/4/2016	2:07 PM	25.68	25.745	25.68	25.745	125856
5/4/2016	2:08 PM	25.74	25.7561	25.68	25.68	62294
5/4/2016	2:09 PM	25.75	25.77	25.7499	25.7499	45679
5/4/2016	2:10 PM	25.801	25.81	25.75	25.75	50940
5/4/2016	2:11 PM	25.8	25.8328	25.78	25.8	62854
5/4/2016	2:12 PM	25.8	25.81	25.79	25.8	37600
5/4/2016	2:13 PM	25.78	25.8	25.76	25.8	56308
5/4/2016	2:14 PM	25.79	25.8	25.77	25.79	16958
5/4/2016	2:15 PM	25.84	25.8526	25.78	25.79	66099
5/4/2016	2:16 PM	25.81	25.84	25.8	25.84	7306
5/4/2016	2:17 PM	25.8126	25.84	25.81	25.81	17200
5/4/2016	2:18 PM	25.86	25.87	25.83	25.83	71228
5/4/2016	2:19 PM	25.86	25.88	25.8599	25.86	49200
5/4/2016	2:20 PM	25.93	25.93	25.85	25.85	92989
5/4/2016	2:21 PM	25.8863	25.94	25.86	25.9262	64360
5/4/2016	2:22 PM	25.89	25.92	25.88	25.88	18900
5/4/2016	2:23 PM	26	26.0168	25.9	25.9	68909
5/4/2016	2:24 PM	26.0699	26.07	26	26	93658
5/4/2016	2:25 PM	26.04	26.06	26.02	26.06	48368
5/4/2016	2:26 PM	26.11	26.11	26.05	26.05	139666
5/4/2016	2:27 PM	26.12	26.1453	26.09	26.11	77271
5/4/2016	2:28 PM	26.17	26.17	26.11	26.12	66594
5/4/2016	2:29 PM	26.2	26.25	26.17	26.17	233908
5/4/2016	2:30 PM	26.2411	26.25	26.2	26.2	46076
5/4/2016	2:31 PM	26.2308	26.25	26.22	26.24	27061
5/4/2016	2:32 PM	26.22	26.2599	26.21	26.23	31557
5/4/2016	2:33 PM	26.25	26.261	26.22	26.22	37825
5/4/2016	2:34 PM	26.19	26.27	26.17	26.26	100657
5/4/2016	2:35 PM	26.1901	26.1901	26.14	26.19	126072
5/4/2016	2:36 PM	26.2216	26.25	26.19	26.19	28538
5/4/2016	2:37 PM	26.16	26.23	26.16	26.2201	18400
5/4/2016	2:38 PM	26.1204	26.155	26.1	26.15	77768
5/4/2016	2:39 PM	26.17	26.22	26.13	26.13	25165
5/4/2016	2:40 PM	26.2	26.21	26.16	26.16	24419
5/4/2016	2:41 PM	26.15	26.2372	26.14	26.22	66648
5/4/2016	2:42 PM	26.16	26.18	26.14	26.17	14500
5/4/2016	2:43 PM	26.17	26.17	26.15	26.16	39282
5/4/2016	2:44 PM	26.08	26.18	26.07	26.18	64589
5/4/2016	2:45 PM	26.09	26.09	26.07	26.0713	37115
5/4/2016	2:46 PM	26.15	26.15	26.08	26.09	11200
5/4/2016	2:47 PM	26.13	26.15	26.11	26.15	20449
5/4/2016	2:48 PM	26.1599	26.1599	26.14	26.15	5900
5/4/2016	2:49 PM	26.17	26.18	26.1489	26.15	34257
5/4/2016	2:50 PM	26.17	26.2	26.16	26.17	60652
5/4/2016	2:51 PM	26.14	26.18	26.14	26.18	23496
5/4/2016	2:52 PM	26.1625	26.17	26.14	26.15	26820
5/4/2016	2:53 PM	26.12	26.16	26.11	26.16	28536
5/4/2016	2:54 PM	26.2192	26.235	26.11	26.12	114189
5/4/2016	2:55 PM	26.15	26.2	26.13	26.2	83483
5/4/2016	2:56 PM	26.15	26.163	26.13	26.15	11023
5/4/2016	2:57 PM	26.15	26.16	26.15	26.15	5760
5/4/2016	2:58 PM	26.09	26.15	26.08	26.15	46339
5/4/2016	2:59 PM	26.09	26.09	26.07	26.07	18200
5/4/2016	3:00 PM	26.0989	26.12	26.0989	26.11	8800
5/4/2016	3:01 PM	26.14	26.14	26.09	26.1	30718
5/4/2016	3:02 PM	26.13	26.1699	26.1254	26.145	24384
5/4/2016	3:03 PM	26.14	26.15	26.13	26.14	8800
5/4/2016	3:04 PM	25.9822	26.13	25.94	26.13	193226
5/4/2016	3:05 PM	25.98	26.01	25.97	26	82320
5/4/2016	3:06 PM	25.977	26	25.9636	25.98	47427
5/4/2016	3:07 PM	25.97	25.98	25.94	25.98	48918
5/4/2016	3:08 PM	25.97	25.99	25.95	25.9762	33850
5/4/2016	3:09 PM	26.02	26.05	25.97	25.97	36325
5/4/2016	3:10 PM	26.06	26.06	26.01	26.02	32989
5/4/2016	3:11 PM	26	26.06	25.9864	26.06	49499
5/4/2016	3:12 PM	26.035	26.04	26.005	26.01	24209
5/4/2016	3:13 PM	26.06	26.07	26.04	26.04	64983
5/4/2016	3:14 PM	26.0608	26.08	26.0554	26.06	38996
5/4/2016	3:15 PM	26.195	26.2	26.065	26.0697	226015
5/4/2016	3:16 PM	26.1901	26.23	26.1899	26.196	162354
5/4/2016	3:17 PM	26.147	26.2	26.13	26.199	98072
5/4/2016	3:18 PM	26.18	26.19	26.15	26.15	19872
5/4/2016	3:19 PM	26.169	26.189	26.169	26.17	13569
5/4/2016	3:20 PM	26.1726	26.19	26.1226	26.16	35314
5/4/2016	3:21 PM	26.14	26.18	26.14	26.178	8397
5/4/2016	3:22 PM	26.19	26.195	26.13	26.14	20086
5/4/2016	3:23 PM	26.19	26.2	26.14	26.2	53816
5/4/2016	3:24 PM	26.19	26.19	26.16	26.17	8045
5/4/2016	3:25 PM	26.22	26.24	26.1968	26.2	51651
5/4/2016	3:26 PM	26.2	26.22	26.19	26.22	15640
5/4/2016	3:27 PM	26.18	26.2048	26.18	26.2	21590
5/4/2016	3:28 PM	26.16	26.2	26.16	26.18	14443
5/4/2016	3:29 PM	26.1136	26.15	26.1011	26.14	44889
5/4/2016	3:30 PM	26.1299	26.14	26.11	26.11	26600
5/4/2016	3:31 PM	26.14	26.18	26.13	26.13	22400
5/4/2016	3:32 PM	26.13	26.14	26.12	26.14	35951
5/4/2016	3:33 PM	26.2001	26.21	26.13	26.13	58157
5/4/2016	3:34 PM	26.19	26.21	26.18	26.2	32855
5/4/2016	3:35 PM	26.19	26.21	26.19	26.2	17041
5/4/2016	3:36 PM	26.22	26.24	26.1899	26.19	131849
5/4/2016	3:37 PM	26.185	26.22	26.18	26.22	39933
5/4/2016	3:38 PM	26.15	26.185	26.111	26.18	99226
5/4/2016	3:39 PM	26.13	26.14	26.115	26.14	49994
5/4/2016	3:40 PM	26.18	26.18	26.13	26.13	47251
5/4/2016	3:41 PM	26.23	26.23	26.17	26.18	95897
5/4/2016	3:42 PM	26.3	26.34	26.2299	26.2299	211336
5/4/2016	3:43 PM	26.32	26.3201	26.25	26.3	128634
5/4/2016	3:44 PM	26.321	26.34	26.29	26.32	214941
5/4/2016	3:45 PM	26.33	26.3362	26.32	26.33	26884
5/4/2016	3:46 PM	26.3408	26.42	26.33	26.33	275602
5/4/2016	3:47 PM	26.41	26.42	26.35	26.35	90000
5/4/2016	3:48 PM	26.41	26.42	26.4	26.4199	35703
5/4/2016	3:49 PM	26.4101	26.43	26.4	26.409	72028
5/4/2016	3:50 PM	26.4	26.419	26.39	26.419	46761
5/4/2016	3:51 PM	26.331	26.4	26.33	26.4	97356
5/4/2016	3:52 PM	26.3	26.35	26.3	26.34	92492
5/4/2016	3:53 PM	26.33	26.34	26.31	26.31	32423
5/4/2016	3:54 PM	26.34	26.36	26.33	26.34	67103
5/4/2016	3:55 PM	26.33	26.35	26.33	26.35	31414
5/4/2016	3:56 PM	26.29	26.33	26.27	26.33	144806
5/4/2016	3:57 PM	26.28	26.29	26.27	26.29	61021
5/4/2016	3:58 PM	26.2601	26.29	26.26	26.29	69274
5/4/2016	3:59 PM	26.27	26.29	26.26	26.26	127040
5/4/2016	4:00 PM	26.2	26.265	26.2	26.26	1202686
5/5/2016	9:31 AM	26.8	26.82	26.71	26.74	139543
5/5/2016	9:32 AM	26.81	26.86	26.79	26.8	147636
5/5/2016	9:33 AM	26.716	26.83	26.71	26.81	224056
5/5/2016	9:34 AM	26.71	26.77	26.69	26.715	119361
5/5/2016	9:35 AM	26.7	26.71	26.65	26.7099	122144
5/5/2016	9:36 AM	26.64	26.75	26.63	26.7	108410
5/5/2016	9:37 AM	26.61	26.65	26.59	26.63	140978
5/5/2016	9:38 AM	26.62	26.69	26.601	26.61	92467
5/5/2016	9:39 AM	26.63	26.66	26.58	26.615	93315
5/5/2016	9:40 AM	26.7289	26.74	26.63	26.63	124743
5/5/2016	9:41 AM	26.65	26.75	26.65	26.72	115643
5/5/2016	9:42 AM	26.6	26.66	26.58	26.66	117927
5/5/2016	9:43 AM	26.6799	26.6799	26.58	26.6	155835
5/5/2016	9:44 AM	26.5599	26.69	26.5	26.68	179832
5/5/2016	9:45 AM	26.55	26.5699	26.51	26.54	75690
5/5/2016	9:46 AM	26.5299	26.55	26.49	26.55	78191
5/5/2016	9:47 AM	26.52	26.58	26.5	26.5299	137962
5/5/2016	9:48 AM	26.48	26.56	26.48	26.523	82517
5/5/2016	9:49 AM	26.53	26.53	26.451	26.48	83083
5/5/2016	9:50 AM	26.58	26.6	26.51	26.53	82401
5/5/2016	9:51 AM	26.62	26.65	26.54	26.59	110360
5/5/2016	9:52 AM	26.56	26.63	26.52	26.62	67543
5/5/2016	9:53 AM	26.589	26.63	26.55	26.5694	54234
5/5/2016	9:54 AM	26.581	26.6196	26.561	26.6	18636
5/5/2016	9:55 AM	26.5907	26.64	26.57	26.58	55250
5/5/2016	9:56 AM	26.62	26.63	26.59	26.62	33346
5/5/2016	9:57 AM	26.62	26.65	26.62	26.62	49457
5/5/2016	9:58 AM	26.53	26.67	26.53	26.62	55186
5/5/2016	9:59 AM	26.53	26.55	26.49	26.53	82151
5/5/2016	10:00 AM	26.54	26.58	26.52	26.5338	72696
5/5/2016	10:01 AM	26.53	26.56	26.51	26.53	46846
5/5/2016	10:02 AM	26.55	26.5799	26.52	26.53	34875
5/5/2016	10:03 AM	26.63	26.649	26.55	26.55	59725
5/5/2016	10:04 AM	26.67	26.7	26.6	26.63	135335
5/5/2016	10:05 AM	26.76	26.78	26.66	26.67	127724
5/5/2016	10:06 AM	26.7536	26.78	26.73	26.76	127408
5/5/2016	10:07 AM	26.781	26.79	26.76	26.76	83381
5/5/2016	10:08 AM	26.74	26.79	26.73	26.78	106204
5/5/2016	10:09 AM	26.71	26.7674	26.71	26.73	49635
5/5/2016	10:10 AM	26.76	26.76	26.7	26.7	42831
5/5/2016	10:11 AM	26.75	26.76	26.71	26.76	89270
5/5/2016	10:12 AM	26.79	26.81	26.7462	26.7462	89832
5/5/2016	10:13 AM	26.82	26.83	26.78	26.78	93721
5/5/2016	10:14 AM	26.81	26.82	26.78	26.82	59240
5/5/2016	10:15 AM	26.8774	26.88	26.79	26.81	161715
5/5/2016	10:16 AM	26.81	26.88	26.81	26.88	46441
5/5/2016	10:17 AM	26.76	26.82	26.75	26.81	86729
5/5/2016	10:18 AM	26.7511	26.7788	26.74	26.7581	43350
5/5/2016	10:19 AM	26.7061	26.7599	26.68	26.75	69254
5/5/2016	10:20 AM	26.73	26.74	26.7	26.702	27452
5/5/2016	10:21 AM	26.69	26.76	26.69	26.74	28446
5/5/2016	10:22 AM	26.718	26.75	26.7	26.7	46830
5/5/2016	10:23 AM	26.69	26.73	26.66	26.72	49482
5/5/2016	10:24 AM	26.67	26.71	26.64	26.7	35530
5/5/2016	10:25 AM	26.67	26.68	26.632	26.67	60367
5/5/2016	10:26 AM	26.719	26.72	26.67	26.68	29613
5/5/2016	10:27 AM	26.614	26.72	26.6133	26.71	54503
5/5/2016	10:28 AM	26.55	26.61	26.54	26.61	114965
5/5/2016	10:29 AM	26.57	26.62	26.5432	26.55	70466
5/5/2016	10:30 AM	26.55	26.5711	26.53	26.57	87384
5/5/2016	10:31 AM	26.56	26.59	26.53	26.55	40668
5/5/2016	10:32 AM	26.6	26.64	26.57	26.57	53599
5/5/2016	10:33 AM	26.62	26.62	26.54	26.59	77461
5/5/2016	10:34 AM	26.63	26.65	26.61	26.62	56951
5/5/2016	10:35 AM	26.65	26.65	26.63	26.63	32550
5/5/2016	10:36 AM	26.57	26.6452	26.56	26.6452	123072
5/5/2016	10:37 AM	26.57	26.59	26.55	26.5801	43516
5/5/2016	10:38 AM	26.5	26.57	26.4772	26.57	96241
5/5/2016	10:39 AM	26.54	26.5472	26.4797	26.51	34453
5/5/2016	10:40 AM	26.5	26.55	26.49	26.54	43275
5/5/2016	10:41 AM	26.46	26.5	26.44	26.5	51770
5/5/2016	10:42 AM	26.4999	26.5	26.43	26.45	58927
5/5/2016	10:43 AM	26.53	26.54	26.4837	26.495	39950
5/5/2016	10:44 AM	26.5211	26.54	26.49	26.53	60124
5/5/2016	10:45 AM	26.58	26.59	26.53	26.53	66456
5/5/2016	10:46 AM	26.57	26.6	26.51	26.58	38890
5/5/2016	10:47 AM	26.58	26.63	26.57	26.57	43850
5/5/2016	10:48 AM	26.6172	26.62	26.56	26.58	49278
5/5/2016	10:49 AM	26.57	26.63	26.56	26.6228	34926
5/5/2016	10:50 AM	26.61	26.64	26.56	26.56	39586
5/5/2016	10:51 AM	26.65	26.65	26.59	26.61	31700
5/5/2016	10:52 AM	26.61	26.65	26.58	26.63	42019
5/5/2016	10:53 AM	26.63	26.66	26.62	26.62	30029
5/5/2016	10:54 AM	26.64	26.65	26.56	26.63	70612
5/5/2016	10:55 AM	26.64	26.65	26.62	26.63	59399
5/5/2016	10:56 AM	26.58	26.64	26.56	26.64	80615
5/5/2016	10:57 AM	26.63	26.64	26.54	26.58	90167
5/5/2016	10:58 AM	26.61	26.649	26.6	26.64	36375
5/5/2016	10:59 AM	26.6288	26.65	26.62	26.62	43084
5/5/2016	11:00 AM	26.61	26.63	26.57	26.63	43441
5/5/2016	11:01 AM	26.6199	26.64	26.61	26.61	74009
5/5/2016	11:02 AM	26.5863	26.629	26.53	26.62	63232
5/5/2016	11:03 AM	26.62	26.64	26.59	26.59	32507
5/5/2016	11:04 AM	26.63	26.64	26.61	26.62	15362
5/5/2016	11:05 AM	26.63	26.6401	26.58	26.61	66826
5/5/2016	11:06 AM	26.62	26.64	26.59	26.64	30452
5/5/2016	11:07 AM	26.63	26.67	26.61	26.62	63129
5/5/2016	11:08 AM	26.6	26.6401	26.57	26.63	28131
5/5/2016	11:09 AM	26.57	26.64	26.56	26.61	45011
5/5/2016	11:10 AM	26.59	26.6	26.57	26.58	24834
5/5/2016	11:11 AM	26.55	26.59	26.53	26.58	68729
5/5/2016	11:12 AM	26.59	26.59	26.55	26.555	56650
5/5/2016	11:13 AM	26.61	26.62	26.58	26.6	39575
5/5/2016	11:14 AM	26.58	26.63	26.58	26.61	32476
5/5/2016	11:15 AM	26.53	26.58	26.53	26.561	21468
5/5/2016	11:16 AM	26.59	26.59	26.53	26.53	21340
5/5/2016	11:17 AM	26.56	26.6	26.54	26.6	29560
5/5/2016	11:18 AM	26.6	26.62	26.56	26.57	39711
5/5/2016	11:19 AM	26.66	26.67	26.58	26.6	83970
5/5/2016	11:20 AM	26.66	26.69	26.65	26.665	35621
5/5/2016	11:21 AM	26.61	26.65	26.6	26.65	40183
5/5/2016	11:22 AM	26.5701	26.65	26.56	26.61	69357
5/5/2016	11:23 AM	26.48	26.57	26.45	26.57	124246
5/5/2016	11:24 AM	26.478	26.52	26.47	26.4899	50057
5/5/2016	11:25 AM	26.41	26.4899	26.41	26.47	45323
5/5/2016	11:26 AM	26.4299	26.446	26.38	26.41	135409
5/5/2016	11:27 AM	26.41	26.43	26.4	26.415	20539
5/5/2016	11:28 AM	26.4299	26.45	26.4	26.4093	43505
5/5/2016	11:29 AM	26.4	26.4299	26.4	26.4299	35419
5/5/2016	11:30 AM	26.42	26.4272	26.39	26.4	64688
5/5/2016	11:31 AM	26.47	26.48	26.4199	26.42	59299
5/5/2016	11:32 AM	26.49	26.5	26.4601	26.48	26316
5/5/2016	11:33 AM	26.51	26.52	26.49	26.49	63315
5/5/2016	11:34 AM	26.5	26.5301	26.4976	26.51	34059
5/5/2016	11:35 AM	26.53	26.53	26.46	26.49	23653
5/5/2016	11:36 AM	26.65	26.6801	26.5341	26.535	136106
5/5/2016	11:37 AM	26.64	26.67	26.62	26.65	51702
5/5/2016	11:38 AM	26.645	26.66	26.63	26.64	16330
5/5/2016	11:39 AM	26.66	26.67	26.65	26.65	18000
5/5/2016	11:40 AM	26.67	26.67	26.63	26.65	50223
5/5/2016	11:41 AM	26.62	26.6783	26.61	26.67	60369
5/5/2016	11:42 AM	26.65	26.65	26.6161	26.62	18536
5/5/2016	11:43 AM	26.6699	26.69	26.64	26.65	49349
5/5/2016	11:44 AM	26.69	26.72	26.6601	26.6601	67770
5/5/2016	11:45 AM	26.74	26.74	26.7	26.7	60777
5/5/2016	11:46 AM	26.7362	26.75	26.71	26.75	40185
5/5/2016	11:47 AM	26.72	26.7499	26.7	26.74	34160
5/5/2016	11:48 AM	26.73	26.73	26.71	26.72	44650
5/5/2016	11:49 AM	26.7	26.74	26.69	26.74	21105
5/5/2016	11:50 AM	26.71	26.72	26.67	26.7	36182
5/5/2016	11:51 AM	26.73	26.73	26.7	26.715	36431
5/5/2016	11:52 AM	26.71	26.74	26.7	26.7235	34220
5/5/2016	11:53 AM	26.7	26.72	26.6901	26.71	20788
5/5/2016	11:54 AM	26.73	26.73	26.6937	26.7	16424
5/5/2016	11:55 AM	26.69	26.73	26.68	26.73	44859
5/5/2016	11:56 AM	26.67	26.7	26.66	26.69	35779
5/5/2016	11:57 AM	26.72	26.72	26.6501	26.66	17206
5/5/2016	11:58 AM	26.68	26.73	26.68	26.73	73300
5/5/2016	11:59 AM	26.68	26.7	26.68	26.68	10700
5/5/2016	12:00 PM	26.69	26.7	26.67	26.68	68805
5/5/2016	12:01 PM	26.6974	26.73	26.68	26.69	46868
5/5/2016	12:02 PM	26.69	26.72	26.69	26.7	9455
5/5/2016	12:03 PM	26.7	26.7	26.67	26.68	13315
5/5/2016	12:04 PM	26.74	26.74	26.69	26.7	24725
5/5/2016	12:05 PM	26.75	26.77	26.74	26.74	66771
5/5/2016	12:06 PM	26.779	26.7801	26.75	26.76	65577
5/5/2016	12:07 PM	26.82	26.85	26.78	26.78	54192
5/5/2016	12:08 PM	26.7874	26.83	26.77	26.83	63650
5/5/2016	12:09 PM	26.74	26.78	26.73	26.78	11600
5/5/2016	12:10 PM	26.66	26.74	26.64	26.73	114427
5/5/2016	12:11 PM	26.7	26.71	26.65	26.65	24837
5/5/2016	12:12 PM	26.65	26.69	26.65	26.69	46385
5/5/2016	12:13 PM	26.7	26.7128	26.64	26.65	30000
5/5/2016	12:14 PM	26.75	26.75	26.71	26.71	15681
5/5/2016	12:15 PM	26.77	26.77	26.73	26.75	63932
5/5/2016	12:16 PM	26.72	26.78	26.72	26.7601	82660
5/5/2016	12:17 PM	26.7401	26.755	26.7201	26.73	27704
5/5/2016	12:18 PM	26.76	26.76	26.75	26.75	13494
5/5/2016	12:19 PM	26.68	26.76	26.68	26.76	73950
5/5/2016	12:20 PM	26.68	26.72	26.6665	26.7	19020
5/5/2016	12:21 PM	26.7	26.71	26.68	26.68	15600
5/5/2016	12:22 PM	26.63	26.69	26.61	26.69	99694
5/5/2016	12:23 PM	26.6	26.6299	26.575	26.625	55234
5/5/2016	12:24 PM	26.63	26.642	26.59	26.6	14290
5/5/2016	12:25 PM	26.64	26.64	26.61	26.62	17130
5/5/2016	12:26 PM	26.59	26.64	26.5701	26.64	27123
5/5/2016	12:27 PM	26.63	26.64	26.6	26.6	35504
5/5/2016	12:28 PM	26.61	26.63	26.61	26.63	16800
5/5/2016	12:29 PM	26.6299	26.63	26.59	26.61	32629
5/5/2016	12:30 PM	26.64	26.65	26.63	26.63	20941
5/5/2016	12:31 PM	26.6301	26.6501	26.61	26.63	15038
5/5/2016	12:32 PM	26.59	26.64	26.59	26.639	46898
5/5/2016	12:33 PM	26.61	26.62	26.6	26.6	11543
5/5/2016	12:34 PM	26.6501	26.68	26.61	26.61	36316
5/5/2016	12:35 PM	26.651	26.66	26.63	26.65	23540
5/5/2016	12:36 PM	26.63	26.65	26.62	26.65	7083
5/5/2016	12:37 PM	26.6	26.62	26.6	26.62	11562
5/5/2016	12:38 PM	26.63	26.65	26.6	26.6	8500
5/5/2016	12:39 PM	26.6	26.64	26.6	26.63	8200
5/5/2016	12:40 PM	26.6	26.6	26.58	26.59	16397
5/5/2016	12:41 PM	26.64	26.659	26.59	26.6	34903
5/5/2016	12:42 PM	26.66	26.66	26.64	26.645	37891
5/5/2016	12:43 PM	26.5889	26.6526	26.58	26.65	41629
5/5/2016	12:44 PM	26.6	26.6099	26.58	26.59	38230
5/5/2016	12:45 PM	26.6311	26.66	26.6	26.6	33004
5/5/2016	12:46 PM	26.54	26.6301	26.54	26.6301	59692
5/5/2016	12:47 PM	26.58	26.59	26.52	26.54	19431
5/5/2016	12:48 PM	26.59	26.6	26.57	26.5899	16800
5/5/2016	12:49 PM	26.6	26.62	26.59	26.59	7200
5/5/2016	12:50 PM	26.647	26.647	26.61	26.61	7047
5/5/2016	12:51 PM	26.6595	26.68	26.6299	26.64	24989
5/5/2016	12:52 PM	26.65	26.67	26.65	26.65	23624
5/5/2016	12:53 PM	26.66	26.68	26.6574	26.66	22336
5/5/2016	12:54 PM	26.67	26.679	26.64	26.67	34530
5/5/2016	12:55 PM	26.681	26.681	26.65	26.66	6665
5/5/2016	12:56 PM	26.67	26.71	26.67	26.685	10947
5/5/2016	12:57 PM	26.69	26.69	26.65	26.67	17702
5/5/2016	12:58 PM	26.68	26.69	26.66	26.68	14331
5/5/2016	12:59 PM	26.6791	26.69	26.6765	26.68	14400
5/5/2016	1:00 PM	26.62	26.67	26.62	26.67	10792
5/5/2016	1:01 PM	26.62	26.65	26.62	26.63	15600
5/5/2016	1:02 PM	26.58	26.61	26.58	26.61	9500
5/5/2016	1:03 PM	26.55	26.59	26.55	26.575	16200
5/5/2016	1:04 PM	26.56	26.5648	26.53	26.55	20921
5/5/2016	1:05 PM	26.5592	26.57	26.55	26.56	14300
5/5/2016	1:06 PM	26.55	26.57	26.52	26.55	14760
5/5/2016	1:07 PM	26.495	26.56	26.495	26.555	48005
5/5/2016	1:08 PM	26.48	26.5077	26.48	26.49	19615
5/5/2016	1:09 PM	26.51	26.52	26.48	26.4892	25497
5/5/2016	1:10 PM	26.45	26.51	26.45	26.5	37659
5/5/2016	1:11 PM	26.42	26.4501	26.41	26.4501	85022
5/5/2016	1:12 PM	26.42	26.44	26.4049	26.42	47683
5/5/2016	1:13 PM	26.43	26.43	26.4	26.43	12950
5/5/2016	1:14 PM	26.33	26.45	26.31	26.436	156191
5/5/2016	1:15 PM	26.2999	26.34	26.29	26.33	69637
5/5/2016	1:16 PM	26.25	26.3	26.23	26.29	52591
5/5/2016	1:17 PM	26.18	26.25	26.17	26.25	155452
5/5/2016	1:18 PM	26.21	26.21	26.18	26.18	49326
5/5/2016	1:19 PM	26.25	26.27	26.21	26.21	60545
5/5/2016	1:20 PM	26.2601	26.28	26.22	26.24	84531
5/5/2016	1:21 PM	26.1902	26.2799	26.1902	26.263	42637
5/5/2016	1:22 PM	26.14	26.2	26.13	26.2	56309
5/5/2016	1:23 PM	26.14	26.16	26.13	26.135	78127
5/5/2016	1:24 PM	26.11	26.1411	26.08	26.1406	42712
5/5/2016	1:25 PM	26.08	26.11	26.0601	26.1037	63084
5/5/2016	1:26 PM	26.0366	26.0799	26.01	26.0701	128763
5/5/2016	1:27 PM	26.04	26.07	26.0237	26.04	62908
5/5/2016	1:28 PM	26.02	26.04	26	26.04	30131
5/5/2016	1:29 PM	25.951	26.03	25.94	26.03	86216
5/5/2016	1:30 PM	25.95	25.97	25.95	25.95	72461
5/5/2016	1:31 PM	26.02	26.03	25.9237	25.9411	94484
5/5/2016	1:32 PM	25.99	26.02	25.96	26.02	52261
5/5/2016	1:33 PM	26.002	26.002	25.9789	25.99	35754
5/5/2016	1:34 PM	25.9899	26.03	25.97	26.02	44644
5/5/2016	1:35 PM	25.95	25.9801	25.94	25.98	68685
5/5/2016	1:36 PM	25.94	25.9499	25.92	25.9499	34703
5/5/2016	1:37 PM	25.9	25.949	25.9	25.9474	39265
5/5/2016	1:38 PM	25.88	25.92	25.87	25.9	20720
5/5/2016	1:39 PM	25.8999	25.9	25.85	25.88	36656
5/5/2016	1:40 PM	25.922	25.93	25.8861	25.89	43604
5/5/2016	1:41 PM	25.98	25.99	25.9107	25.9107	70334
5/5/2016	1:42 PM	26.02	26.03	25.97	25.98	45893
5/5/2016	1:43 PM	26.02	26.03	26	26.0163	24670
5/5/2016	1:44 PM	26.01	26.03	26	26.02	30100
5/5/2016	1:45 PM	25.96	26.01	25.9501	26.01	27360
5/5/2016	1:46 PM	26	26	25.96	25.96	24404
5/5/2016	1:47 PM	26.01	26.02	25.96	26	25344
5/5/2016	1:48 PM	26.02	26.02	25.99	26.015	23301
5/5/2016	1:49 PM	26.01	26.06	26.01	26.01	46241
5/5/2016	1:50 PM	25.95	26.02	25.95	26.01	52971
5/5/2016	1:51 PM	25.99	26	25.944	25.95	75530
5/5/2016	1:52 PM	25.969	25.99	25.96	25.98	32379
5/5/2016	1:53 PM	25.99	26.01	25.96	25.97	24870
5/5/2016	1:54 PM	26.05	26.06	26	26	107816
5/5/2016	1:55 PM	25.96	26.0458	25.96	26.04	56275
5/5/2016	1:56 PM	25.94	25.965	25.9301	25.96	35878
5/5/2016	1:57 PM	26	26.0099	25.94	25.9599	41150
5/5/2016	1:58 PM	26.03	26.03	26	26.0099	33631
5/5/2016	1:59 PM	26.03	26.0489	26.02	26.02	4300
5/5/2016	2:00 PM	26.02	26.03	25.9951	26.03	37077
5/5/2016	2:01 PM	25.9638	26.01	25.94	26.01	32993
5/5/2016	2:02 PM	26.04	26.04	25.96	25.96	27285
5/5/2016	2:03 PM	26.06	26.08	26.01	26.03	48171
5/5/2016	2:04 PM	26.09	26.095	26.04	26.05	37291
5/5/2016	2:05 PM	26.14	26.16	26.085	26.085	87596
5/5/2016	2:06 PM	26.1	26.18	26.1	26.13	72137
5/5/2016	2:07 PM	26.14	26.14	26.1059	26.12	23000
5/5/2016	2:08 PM	26.16	26.1699	26.13	26.14	30501
5/5/2016	2:09 PM	26.15	26.1999	26.1489	26.16	63121
5/5/2016	2:10 PM	26.1408	26.16	26.14	26.1496	29038
5/5/2016	2:11 PM	26.14	26.1626	26.13	26.16	14200
5/5/2016	2:12 PM	26.12	26.14	26.1	26.14	48909
5/5/2016	2:13 PM	26.127	26.1299	26.07	26.12	68649
5/5/2016	2:14 PM	26.1263	26.15	26.12	26.1292	43741
5/5/2016	2:15 PM	26.13	26.1311	26.11	26.13	39020
5/5/2016	2:16 PM	26.13	26.14	26.13	26.14	8170
5/5/2016	2:17 PM	26.0744	26.1162	26.0717	26.1162	42569
5/5/2016	2:18 PM	26.08	26.08	26.0501	26.0763	23151
5/5/2016	2:19 PM	26.04	26.09	26.03	26.08	30170
5/5/2016	2:20 PM	25.986	26.05	25.986	26.0437	56485
5/5/2016	2:21 PM	26.04	26.04	25.9801	25.99	31078
5/5/2016	2:22 PM	26.11	26.1399	26.05	26.05	65033
5/5/2016	2:23 PM	26.13	26.14	26.0771	26.12	48035
5/5/2016	2:24 PM	26.1862	26.1862	26.12	26.14	58174
5/5/2016	2:25 PM	26.19	26.24	26.17	26.18	124224
5/5/2016	2:26 PM	26.1	26.2018	26.1	26.2	52386
5/5/2016	2:27 PM	26.14	26.15	26.11	26.11	17675
5/5/2016	2:28 PM	26.14	26.15	26.12	26.15	89800
5/5/2016	2:29 PM	26.15	26.15	26.13	26.13	8790
5/5/2016	2:30 PM	26.1	26.1411	26.1	26.14	18372
5/5/2016	2:31 PM	26.16	26.16	26.11	26.11	32829
5/5/2016	2:32 PM	26.13	26.18	26.12	26.16	30818
5/5/2016	2:33 PM	26.06	26.12	26.06	26.12	57865
5/5/2016	2:34 PM	26.12	26.1236	26.0499	26.06	20656
5/5/2016	2:35 PM	26.1	26.1291	26.07	26.1291	19886
5/5/2016	2:36 PM	26.16	26.1699	26.0938	26.1	40652
5/5/2016	2:37 PM	26.1	26.17	26.1	26.17	53743
5/5/2016	2:38 PM	26.1126	26.12	26.08	26.11	36307
5/5/2016	2:39 PM	26.09	26.12	26.08	26.11	12216
5/5/2016	2:40 PM	26.08	26.105	26.08	26.09	29030
5/5/2016	2:41 PM	26.08	26.08	26.05	26.07	23740
5/5/2016	2:42 PM	26.2	26.21	26.09	26.09	40755
5/5/2016	2:43 PM	26.2	26.23	26.2	26.2138	50127
5/5/2016	2:44 PM	26.1574	26.2	26.1574	26.2	53268
5/5/2016	2:45 PM	26.24	26.24	26.16	26.16	43578
5/5/2016	2:46 PM	26.27	26.29	26.23	26.23	61583
5/5/2016	2:47 PM	26.3226	26.33	26.2504	26.27	65426
5/5/2016	2:48 PM	26.2801	26.34	26.28	26.3263	63444
5/5/2016	2:49 PM	26.31	26.3326	26.25	26.28	65666
5/5/2016	2:50 PM	26.29	26.34	26.29	26.32	51700
5/5/2016	2:51 PM	26.29	26.31	26.265	26.2999	43580
5/5/2016	2:52 PM	26.2463	26.2999	26.24	26.29	54333
5/5/2016	2:53 PM	26.22	26.27	26.22	26.25	48400
5/5/2016	2:54 PM	26.25	26.27	26.23	26.23	26237
5/5/2016	2:55 PM	26.1963	26.24	26.19	26.22	37620
5/5/2016	2:56 PM	26.23	26.23	26.17	26.1901	53748
5/5/2016	2:57 PM	26.1911	26.225	26.16	26.22	56285
5/5/2016	2:58 PM	26.18	26.2	26.16	26.19	18982
5/5/2016	2:59 PM	26.1989	26.22	26.16	26.17	39031
5/5/2016	3:00 PM	26.08	26.19	26.08	26.19	67839
5/5/2016	3:01 PM	26.09	26.1	26.08	26.08	21983
5/5/2016	3:02 PM	26.089	26.14	26.089	26.09	37109
5/5/2016	3:03 PM	25.97	26.0966	25.97	26.09	79722
5/5/2016	3:04 PM	25.9799	26.02	25.97	25.9711	62563
5/5/2016	3:05 PM	25.95	25.9701	25.92	25.97	200566
5/5/2016	3:06 PM	25.93	25.97	25.9199	25.9499	51251
5/5/2016	3:07 PM	25.95	25.9699	25.92	25.92	24187
5/5/2016	3:08 PM	25.9601	25.9601	25.92	25.95	46170
5/5/2016	3:09 PM	25.97	26	25.962	25.9674	40726
5/5/2016	3:10 PM	25.99	26	25.97	25.98	46723
5/5/2016	3:11 PM	26.04	26.04	25.97	25.995	59518
5/5/2016	3:12 PM	26.0213	26.04	25.98	26.04	61509
5/5/2016	3:13 PM	26.02	26.03	25.99	26.02	75153
5/5/2016	3:14 PM	26.085	26.12	26.006	26.02	86943
5/5/2016	3:15 PM	26.07	26.11	26.06	26.0801	63426
5/5/2016	3:16 PM	26	26.06	26	26.06	33036
5/5/2016	3:17 PM	25.99	26.05	25.99	26.009	37031
5/5/2016	3:18 PM	25.98	26.02	25.98	26	29523
5/5/2016	3:19 PM	25.9599	25.985	25.93	25.98	45213
5/5/2016	3:20 PM	26.04	26.06	25.95	25.95	53431
5/5/2016	3:21 PM	26.07	26.09	26.0299	26.04	53845
5/5/2016	3:22 PM	26.1	26.1001	26.0374	26.07	29689
5/5/2016	3:23 PM	26.12	26.16	26.0925	26.1	76109
5/5/2016	3:24 PM	26.13	26.1474	26.1101	26.1101	53100
5/5/2016	3:25 PM	26.2362	26.2362	26.12	26.13	181025
5/5/2016	3:26 PM	26.19	26.25	26.17	26.24	65106
5/5/2016	3:27 PM	26.17	26.19	26.11	26.19	74592
5/5/2016	3:28 PM	26.18	26.18	26.14	26.17	64905
5/5/2016	3:29 PM	26.195	26.195	26.1537	26.19	15920
5/5/2016	3:30 PM	26.25	26.25	26.181	26.19	61647
5/5/2016	3:31 PM	26.2499	26.27	26.22	26.24	75300
5/5/2016	3:32 PM	26.16	26.2474	26.15	26.2474	104882
5/5/2016	3:33 PM	26.22	26.22	26.16	26.16	35626
5/5/2016	3:34 PM	26.18	26.25	26.16	26.22	39542
5/5/2016	3:35 PM	26.2101	26.22	26.15	26.17	47494
5/5/2016	3:36 PM	26.17	26.23	26.16	26.21	27579
5/5/2016	3:37 PM	26.16	26.18	26.14	26.16	40686
5/5/2016	3:38 PM	26.16	26.17	26.121	26.15	165455
5/5/2016	3:39 PM	26.0811	26.17	26.08	26.17	50902
5/5/2016	3:40 PM	26.19	26.19	26.08	26.09	39350
5/5/2016	3:41 PM	26.19	26.23	26.18	26.185	53531
5/5/2016	3:42 PM	26.25	26.26	26.18	26.19	72433
5/5/2016	3:43 PM	26.19	26.259	26.1801	26.259	43525
5/5/2016	3:44 PM	26.21	26.22	26.17	26.19	53836
5/5/2016	3:45 PM	26.22	26.24	26.16	26.21	99189
5/5/2016	3:46 PM	26.18	26.265	26.18	26.22	205048
5/5/2016	3:47 PM	26.23	26.23	26.17	26.19	47147
5/5/2016	3:48 PM	26.21	26.245	26.21	26.23	27050
5/5/2016	3:49 PM	26.16	26.23	26.152	26.217	53300
5/5/2016	3:50 PM	26.15	26.19	26.13	26.17	61643
5/5/2016	3:51 PM	26.17	26.2075	26.1301	26.15	66102
5/5/2016	3:52 PM	26.13	26.17	26.12	26.16	45342
5/5/2016	3:53 PM	26.16	26.17	26.12	26.13	30836
5/5/2016	3:54 PM	26.18	26.18	26.15	26.165	28184
5/5/2016	3:55 PM	26.18	26.18	26.15	26.18	29536
5/5/2016	3:56 PM	26.175	26.18	26.15	26.18	94278
5/5/2016	3:57 PM	26.19	26.2	26.17	26.175	51442
5/5/2016	3:58 PM	26.24	26.24	26.19	26.19	86212
5/5/2016	3:59 PM	26.24	26.26	26.22	26.25	92880
5/5/2016	4:00 PM	26.25	26.27	26.22	26.24	706172
5/6/2016	9:31 AM	26.205	26.26	26.14	26.2	324227
5/6/2016	9:32 AM	26.24	26.29	26.2005	26.21	147176
5/6/2016	9:33 AM	26.35	26.4	26.25	26.25	188457
5/6/2016	9:34 AM	26.32	26.35	26.3	26.35	106817
5/6/2016	9:35 AM	26.35	26.3911	26.311	26.32	69619
5/6/2016	9:36 AM	26.43	26.44	26.33	26.35	190711
5/6/2016	9:37 AM	26.43	26.45	26.38	26.4401	79937
5/6/2016	9:38 AM	26.5174	26.53	26.4	26.42	180896
5/6/2016	9:39 AM	26.68	26.73	26.47	26.52	385469
5/6/2016	9:40 AM	26.68	26.78	26.65	26.67	250310
5/6/2016	9:41 AM	26.71	26.71	26.66	26.68	144554
5/6/2016	9:42 AM	26.84	26.89	26.68	26.7062	313381
5/6/2016	9:43 AM	26.82	26.9	26.8	26.86	237082
5/6/2016	9:44 AM	26.8	26.84	26.76	26.82	125056
5/6/2016	9:45 AM	26.7599	26.825	26.75	26.8	85974
5/6/2016	9:46 AM	26.69	26.78	26.69	26.76	95896
5/6/2016	9:47 AM	26.65	26.71	26.61	26.7	183775
5/6/2016	9:48 AM	26.67	26.6876	26.63	26.64	89314
5/6/2016	9:49 AM	26.68	26.71	26.63	26.68	107944
5/6/2016	9:50 AM	26.65	26.72	26.64	26.68	129100
5/6/2016	9:51 AM	26.782	26.79	26.63	26.65	83598
5/6/2016	9:52 AM	26.71	26.79	26.71	26.78	73153
5/6/2016	9:53 AM	26.65	26.73	26.61	26.73	112488
5/6/2016	9:54 AM	26.6692	26.72	26.64	26.655	58339
5/6/2016	9:55 AM	26.71	26.72	26.6701	26.69	54131
5/6/2016	9:56 AM	26.66	26.74	26.66	26.72	62967
5/6/2016	9:57 AM	26.62	26.6899	26.62	26.6528	47150
5/6/2016	9:58 AM	26.64	26.67	26.62	26.63	19059
5/6/2016	9:59 AM	26.55	26.63	26.52	26.62	99456
5/6/2016	10:00 AM	26.55	26.59	26.52	26.55	84408
5/6/2016	10:01 AM	26.52	26.59	26.52	26.55	45191
5/6/2016	10:02 AM	26.58	26.5811	26.5	26.53	36749
5/6/2016	10:03 AM	26.565	26.5939	26.52	26.58	41015
5/6/2016	10:04 AM	26.65	26.65	26.5789	26.58	70621
5/6/2016	10:05 AM	26.66	26.69	26.6501	26.66	46910
5/6/2016	10:06 AM	26.72	26.72	26.63	26.66	87140
5/6/2016	10:07 AM	26.75	26.77	26.6701	26.7274	130769
5/6/2016	10:08 AM	26.77	26.82	26.74	26.75	221073
5/6/2016	10:09 AM	26.76	26.79	26.71	26.79	32379
5/6/2016	10:10 AM	26.77	26.77	26.72	26.76	20380
5/6/2016	10:11 AM	26.82	26.82	26.7489	26.78	115348
5/6/2016	10:12 AM	26.7	26.82	26.7	26.82	67331
5/6/2016	10:13 AM	26.6535	26.72	26.65	26.7	41725
5/6/2016	10:14 AM	26.68	26.7	26.65	26.67	51197
5/6/2016	10:15 AM	26.64	26.71	26.63	26.68	55860
5/6/2016	10:16 AM	26.71	26.71	26.6001	26.63	30576
5/6/2016	10:17 AM	26.64	26.7155	26.62	26.7155	32316
5/6/2016	10:18 AM	26.69	26.72	26.64	26.64	53373
5/6/2016	10:19 AM	26.7	26.74	26.68	26.68	32491
5/6/2016	10:20 AM	26.6807	26.72	26.66	26.7	43600
5/6/2016	10:21 AM	26.64	26.68	26.63	26.68	33919
5/6/2016	10:22 AM	26.66	26.71	26.62	26.63	111837
5/6/2016	10:23 AM	26.64	26.66	26.6	26.66	25200
5/6/2016	10:24 AM	26.53	26.64	26.53	26.64	92759
5/6/2016	10:25 AM	26.48	26.53	26.46	26.53	74700
5/6/2016	10:26 AM	26.49	26.5	26.42	26.49	93856
5/6/2016	10:27 AM	26.5035	26.52	26.46	26.495	90056
5/6/2016	10:28 AM	26.56	26.57	26.5	26.5	97166
5/6/2016	10:29 AM	26.56	26.59	26.54	26.57	64054
5/6/2016	10:30 AM	26.57	26.61	26.55	26.56	35046
5/6/2016	10:31 AM	26.51	26.561	26.48	26.56	69378
5/6/2016	10:32 AM	26.6	26.6	26.51	26.51	26022
5/6/2016	10:33 AM	26.67	26.69	26.6	26.6099	67187
5/6/2016	10:34 AM	26.65	26.72	26.64	26.67	120934
5/6/2016	10:35 AM	26.61	26.66	26.59	26.64	52074
5/6/2016	10:36 AM	26.65	26.65	26.61	26.62	34400
5/6/2016	10:37 AM	26.54	26.64	26.53	26.64	38577
5/6/2016	10:38 AM	26.44	26.54	26.429	26.54	72814
5/6/2016	10:39 AM	26.43	26.44	26.4	26.43	83871
5/6/2016	10:40 AM	26.45	26.4513	26.39	26.43	38284
5/6/2016	10:41 AM	26.45	26.4899	26.4	26.45	93141
5/6/2016	10:42 AM	26.35	26.49	26.35	26.45	81877
5/6/2016	10:43 AM	26.33	26.38	26.3	26.36	185793
5/6/2016	10:44 AM	26.39	26.43	26.3099	26.32	166827
5/6/2016	10:45 AM	26.39	26.42	26.37	26.39	31383
5/6/2016	10:46 AM	26.34	26.38	26.31	26.38	40100
5/6/2016	10:47 AM	26.34	26.37	26.31	26.34	24937
5/6/2016	10:48 AM	26.3	26.36	26.29	26.35	62750
5/6/2016	10:49 AM	26.39	26.43	26.295	26.3	91016
5/6/2016	10:50 AM	26.33	26.41	26.33	26.4	35100
5/6/2016	10:51 AM	26.37	26.4	26.325	26.33	26553
5/6/2016	10:52 AM	26.35	26.37	26.34	26.37	12699
5/6/2016	10:53 AM	26.3889	26.4072	26.33	26.36	39740
5/6/2016	10:54 AM	26.34	26.4	26.33	26.38	30781
5/6/2016	10:55 AM	26.3661	26.3661	26.28	26.33	109708
5/6/2016	10:56 AM	26.37	26.3874	26.32	26.37	28951
5/6/2016	10:57 AM	26.32	26.37	26.32	26.37	42110
5/6/2016	10:58 AM	26.24	26.32	26.22	26.32	161566
5/6/2016	10:59 AM	26.32	26.32	26.24	26.24	74988
5/6/2016	11:00 AM	26.2901	26.32	26.28	26.32	50590
5/6/2016	11:01 AM	26.3699	26.394	26.28	26.29	81511
5/6/2016	11:02 AM	26.39	26.45	26.33	26.36	78855
5/6/2016	11:03 AM	26.41	26.42	26.38	26.41	40803
5/6/2016	11:04 AM	26.4	26.43	26.3892	26.41	64300
5/6/2016	11:05 AM	26.41	26.43	26.38	26.41	33805
5/6/2016	11:06 AM	26.39	26.43	26.36	26.41	28378
5/6/2016	11:07 AM	26.43	26.43	26.3847	26.3847	22969
5/6/2016	11:08 AM	26.43	26.46	26.42	26.4393	41715
5/6/2016	11:09 AM	26.51	26.519	26.43	26.43	170425
5/6/2016	11:10 AM	26.43	26.51	26.43	26.51	49124
5/6/2016	11:11 AM	26.48	26.49	26.45	26.45	21983
5/6/2016	11:12 AM	26.49	26.5	26.4466	26.48	66329
5/6/2016	11:13 AM	26.52	26.5595	26.4793	26.49	49503
5/6/2016	11:14 AM	26.48	26.52	26.4483	26.52	19700
5/6/2016	11:15 AM	26.49	26.51	26.48	26.4839	25926
5/6/2016	11:16 AM	26.57	26.58	26.4989	26.4999	73292
5/6/2016	11:17 AM	26.55	26.6	26.51	26.58	73462
5/6/2016	11:18 AM	26.58	26.58	26.55	26.56	35189
5/6/2016	11:19 AM	26.63	26.67	26.58	26.58	76840
5/6/2016	11:20 AM	26.64	26.64	26.6	26.62	28239
5/6/2016	11:21 AM	26.66	26.67	26.63	26.65	50125
5/6/2016	11:22 AM	26.63	26.67	26.61	26.65	47612
5/6/2016	11:23 AM	26.58	26.63	26.56	26.63	32600
5/6/2016	11:24 AM	26.65	26.6756	26.6	26.6	35492
5/6/2016	11:25 AM	26.64	26.6572	26.59	26.65	40096
5/6/2016	11:26 AM	26.68	26.69	26.64	26.64	54282
5/6/2016	11:27 AM	26.66	26.69	26.65	26.68	17301
5/6/2016	11:28 AM	26.7	26.74	26.67	26.67	126520
5/6/2016	11:29 AM	26.72	26.73	26.69	26.69	27213
5/6/2016	11:30 AM	26.7	26.72	26.67	26.71	33924
5/6/2016	11:31 AM	26.65	26.72	26.63	26.7	66340
5/6/2016	11:32 AM	26.72	26.72	26.647	26.66	29764
5/6/2016	11:33 AM	26.7	26.73	26.7	26.722	39210
5/6/2016	11:34 AM	26.71	26.72	26.66	26.7	38025
5/6/2016	11:35 AM	26.66	26.71	26.63	26.71	57058
5/6/2016	11:36 AM	26.68	26.681	26.61	26.66	74292
5/6/2016	11:37 AM	26.7	26.73	26.685	26.69	48539
5/6/2016	11:38 AM	26.72	26.72	26.68	26.7	46164
5/6/2016	11:39 AM	26.74	26.75	26.71	26.72	33500
5/6/2016	11:40 AM	26.73	26.75	26.72	26.74	26968
5/6/2016	11:41 AM	26.73	26.7455	26.72	26.74	31908
5/6/2016	11:42 AM	26.72	26.7326	26.7	26.73	17987
5/6/2016	11:43 AM	26.69	26.74	26.68	26.72	32286
5/6/2016	11:44 AM	26.68	26.68	26.65	26.68	32002
5/6/2016	11:45 AM	26.65	26.67	26.65	26.67	21736
5/6/2016	11:46 AM	26.6325	26.65	26.61	26.641	34300
5/6/2016	11:47 AM	26.6	26.64	26.58	26.64	32581
5/6/2016	11:48 AM	26.59	26.63	26.59	26.6	73534
5/6/2016	11:49 AM	26.59	26.5999	26.58	26.59	16899
5/6/2016	11:50 AM	26.56	26.62	26.56	26.6	27553
5/6/2016	11:51 AM	26.56	26.56	26.53	26.55	31853
5/6/2016	11:52 AM	26.56	26.57	26.55	26.56	5599
5/6/2016	11:53 AM	26.61	26.61	26.559	26.559	21000
5/6/2016	11:54 AM	26.58	26.61	26.56	26.61	23178
5/6/2016	11:55 AM	26.58	26.58	26.56	26.58	4100
5/6/2016	11:56 AM	26.61	26.62	26.58	26.58	10919
5/6/2016	11:57 AM	26.57	26.6	26.55	26.6	29485
5/6/2016	11:58 AM	26.56	26.58	26.55	26.58	12400
5/6/2016	11:59 AM	26.5788	26.58	26.56	26.56	20092
5/6/2016	12:00 PM	26.55	26.5789	26.53	26.5789	15346
5/6/2016	12:01 PM	26.61	26.61	26.54	26.55	23680
5/6/2016	12:02 PM	26.61	26.6161	26.59	26.61	18367
5/6/2016	12:03 PM	26.59	26.62	26.59	26.61	6175
5/6/2016	12:04 PM	26.6	26.6001	26.58	26.5811	4050
5/6/2016	12:05 PM	26.57	26.63	26.57	26.62	13700
5/6/2016	12:06 PM	26.58	26.6	26.5399	26.56	33741
5/6/2016	12:07 PM	26.61	26.61	26.5889	26.59	11750
5/6/2016	12:08 PM	26.66	26.66	26.61	26.62	74657
5/6/2016	12:09 PM	26.65	26.664	26.65	26.65	18216
5/6/2016	12:10 PM	26.62	26.65	26.61	26.65	13870
5/6/2016	12:11 PM	26.66	26.67	26.6101	26.62	26634
5/6/2016	12:12 PM	26.66	26.6717	26.65	26.66	22042
5/6/2016	12:13 PM	26.63	26.66	26.59	26.66	50280
5/6/2016	12:14 PM	26.66	26.66	26.64	26.64	9337
5/6/2016	12:15 PM	26.7	26.7	26.66	26.66	37981
5/6/2016	12:16 PM	26.65	26.71	26.63	26.7	79460
5/6/2016	12:17 PM	26.58	26.66	26.58	26.64	28616
5/6/2016	12:18 PM	26.58	26.59	26.54	26.58	59497
5/6/2016	12:19 PM	26.6201	26.6201	26.57	26.5711	16359
5/6/2016	12:20 PM	26.62	26.65	26.6	26.64	15433
5/6/2016	12:21 PM	26.56	26.64	26.56	26.63	13189
5/6/2016	12:22 PM	26.61	26.61	26.5562	26.5562	15400
5/6/2016	12:23 PM	26.64	26.67	26.63	26.63	20671
5/6/2016	12:24 PM	26.67	26.68	26.61	26.63	23567
5/6/2016	12:25 PM	26.68	26.71	26.66	26.66	26340
5/6/2016	12:26 PM	26.61	26.67	26.5989	26.67	24092
5/6/2016	12:27 PM	26.59	26.65	26.58	26.6178	26775
5/6/2016	12:28 PM	26.585	26.6222	26.56	26.61	24786
5/6/2016	12:29 PM	26.56	26.59	26.55	26.59	10150
5/6/2016	12:30 PM	26.52	26.57	26.51	26.57	48625
5/6/2016	12:31 PM	26.5499	26.56	26.52	26.53	35137
5/6/2016	12:32 PM	26.47	26.54	26.46	26.54	27503
5/6/2016	12:33 PM	26.48	26.49	26.44	26.47	26323
5/6/2016	12:34 PM	26.45	26.5	26.44	26.48	41803
5/6/2016	12:35 PM	26.47	26.4764	26.42	26.44	35104
5/6/2016	12:36 PM	26.41	26.46	26.4	26.46	22876
5/6/2016	12:37 PM	26.47	26.4856	26.42	26.42	34489
5/6/2016	12:38 PM	26.48	26.52	26.47	26.48	42817
5/6/2016	12:39 PM	26.54	26.55	26.464	26.48	22400
5/6/2016	12:40 PM	26.5	26.56	26.5	26.5469	32504
5/6/2016	12:41 PM	26.52	26.54	26.51	26.51	12850
5/6/2016	12:42 PM	26.54	26.54	26.49	26.51	21550
5/6/2016	12:43 PM	26.57	26.57	26.53	26.5499	61431
5/6/2016	12:44 PM	26.57	26.57	26.54	26.57	37539
5/6/2016	12:45 PM	26.599	26.63	26.57	26.57	45298
5/6/2016	12:46 PM	26.586	26.59	26.5626	26.59	21308
5/6/2016	12:47 PM	26.51	26.58	26.51	26.58	14704
5/6/2016	12:48 PM	26.51	26.55	26.51	26.5101	24450
5/6/2016	12:49 PM	26.55	26.55	26.51	26.52	16800
5/6/2016	12:50 PM	26.55	26.57	26.5491	26.5491	16826
5/6/2016	12:51 PM	26.51	26.54	26.5	26.54	14330
5/6/2016	12:52 PM	26.52	26.5242	26.49	26.51	16613
5/6/2016	12:53 PM	26.56	26.56	26.52	26.52	20500
5/6/2016	12:54 PM	26.5272	26.54	26.5201	26.54	8100
5/6/2016	12:55 PM	26.52	26.54	26.52	26.54	1900
5/6/2016	12:56 PM	26.54	26.54	26.5162	26.52	8827
5/6/2016	12:57 PM	26.63	26.643	26.54	26.54	49580
5/6/2016	12:58 PM	26.62	26.6502	26.62	26.63	56303
5/6/2016	12:59 PM	26.64	26.64	26.61	26.6101	19402
5/6/2016	1:00 PM	26.67	26.67	26.63	26.6399	27472
5/6/2016	1:01 PM	26.65	26.69	26.64	26.6789	32579
5/6/2016	1:02 PM	26.68	26.68	26.65	26.66	17288
5/6/2016	1:03 PM	26.72	26.7389	26.66	26.66	29925
5/6/2016	1:04 PM	26.7	26.72	26.69	26.72	30471
5/6/2016	1:05 PM	26.73	26.73	26.69	26.69	7614
5/6/2016	1:06 PM	26.76	26.79	26.73	26.73	66737
5/6/2016	1:07 PM	26.83	26.83	26.74	26.76	104334
5/6/2016	1:08 PM	26.86	26.8836	26.83	26.83	163499
5/6/2016	1:09 PM	26.8674	26.87	26.84	26.86	62211
5/6/2016	1:10 PM	26.87	26.89	26.86	26.87	24253
5/6/2016	1:11 PM	26.97	26.97	26.8636	26.8636	166653
5/6/2016	1:12 PM	26.971	27	26.8992	26.97	179111
5/6/2016	1:13 PM	26.93	26.98	26.91	26.98	64306
5/6/2016	1:14 PM	26.988	27.01	26.94	26.94	116644
5/6/2016	1:15 PM	26.988	27	26.97	26.99	42579
5/6/2016	1:16 PM	26.95	27	26.95	26.99	28447
5/6/2016	1:17 PM	27	27.01	26.95	26.96	28293
5/6/2016	1:18 PM	27.0001	27.01	26.98	26.99	57356
5/6/2016	1:19 PM	26.98	27.03	26.98	27.01	76888
5/6/2016	1:20 PM	26.92	26.99	26.91	26.98	63665
5/6/2016	1:21 PM	26.96	26.96	26.921	26.925	51249
5/6/2016	1:22 PM	26.9101	26.97	26.91	26.97	40333
5/6/2016	1:23 PM	26.92	26.92	26.89	26.91	18257
5/6/2016	1:24 PM	26.9	26.9261	26.895	26.919	58382
5/6/2016	1:25 PM	26.91	26.92	26.9	26.9	72535
5/6/2016	1:26 PM	26.91	26.91	26.87	26.91	67358
5/6/2016	1:27 PM	26.93	26.96	26.9064	26.91	33400
5/6/2016	1:28 PM	26.94	26.94	26.92	26.93	37000
5/6/2016	1:29 PM	26.9599	27	26.9499	26.95	67805
5/6/2016	1:30 PM	26.93	26.96	26.88	26.96	52775
5/6/2016	1:31 PM	26.9	26.94	26.8899	26.93	80683
5/6/2016	1:32 PM	26.91	26.92	26.88	26.9	21544
5/6/2016	1:33 PM	26.91	26.92	26.91	26.91	38562
5/6/2016	1:34 PM	26.92	26.94	26.89	26.91	59362
5/6/2016	1:35 PM	26.95	26.95	26.9183	26.92	31772
5/6/2016	1:36 PM	26.98	26.98	26.95	26.95	26632
5/6/2016	1:37 PM	27	27.01	26.95	26.98	48130
5/6/2016	1:38 PM	26.94	27.02	26.94	27	74620
5/6/2016	1:39 PM	26.95	26.96	26.91	26.95	15828
5/6/2016	1:40 PM	26.9484	26.96	26.94	26.95	24455
5/6/2016	1:41 PM	26.94	26.97	26.9305	26.95	21356
5/6/2016	1:42 PM	26.91	26.95	26.899	26.94	41215
5/6/2016	1:43 PM	26.885	26.91	26.86	26.91	53558
5/6/2016	1:44 PM	26.87	26.89	26.867	26.88	11990
5/6/2016	1:45 PM	26.85	26.89	26.84	26.87	41211
5/6/2016	1:46 PM	26.86	26.88	26.83	26.86	51569
5/6/2016	1:47 PM	26.89	26.895	26.87	26.87	9900
5/6/2016	1:48 PM	26.92	26.94	26.89	26.89	44623
5/6/2016	1:49 PM	26.93	26.93	26.9	26.91	24050
5/6/2016	1:50 PM	26.9426	26.96	26.94	26.94	28878
5/6/2016	1:51 PM	26.96	26.96	26.94	26.94	6720
5/6/2016	1:52 PM	26.99	27	26.96	26.96	34106
5/6/2016	1:53 PM	26.98	27.005	26.98	27	33559
5/6/2016	1:54 PM	26.98	26.99	26.97	26.97	67050
5/6/2016	1:55 PM	27.01	27.03	26.99	26.99	54715
5/6/2016	1:56 PM	27.05	27.06	26.98	27.005	158738
5/6/2016	1:57 PM	27.03	27.06	27.03	27.0473	20175
5/6/2016	1:58 PM	27.07	27.0701	27.03	27.0301	81570
5/6/2016	1:59 PM	27.1587	27.18	27.07	27.07	215649
5/6/2016	2:00 PM	27.2079	27.2079	27.15	27.1587	107746
5/6/2016	2:01 PM	27.23	27.23	27.17	27.21	105783
5/6/2016	2:02 PM	27.2701	27.28	27.22	27.22	78289
5/6/2016	2:03 PM	27.26	27.27	27.25	27.27	82329
5/6/2016	2:04 PM	27.23	27.2699	27.21	27.2699	98937
5/6/2016	2:05 PM	27.31	27.32	27.23	27.23	193784
5/6/2016	2:06 PM	27.29	27.32	27.266	27.31	58265
5/6/2016	2:07 PM	27.2801	27.29	27.27	27.2801	32652
5/6/2016	2:08 PM	27.31	27.33	27.29	27.29	67298
5/6/2016	2:09 PM	27.37	27.38	27.32	27.32	113574
5/6/2016	2:10 PM	27.39	27.4	27.37	27.3701	48167
5/6/2016	2:11 PM	27.3435	27.4	27.33	27.39	98846
5/6/2016	2:12 PM	27.34	27.36	27.33	27.34	69402
5/6/2016	2:13 PM	27.2601	27.34	27.2601	27.34	80343
5/6/2016	2:14 PM	27.2411	27.29	27.24	27.26	59878
5/6/2016	2:15 PM	27.27	27.28	27.22	27.24	168369
5/6/2016	2:16 PM	27.3	27.31	27.265	27.265	30948
5/6/2016	2:17 PM	27.34	27.3516	27.3	27.3	47697
5/6/2016	2:18 PM	27.3608	27.37	27.33	27.33	71378
5/6/2016	2:19 PM	27.38	27.39	27.35	27.36	59003
5/6/2016	2:20 PM	27.36	27.38	27.34	27.37	49783
5/6/2016	2:21 PM	27.3637	27.38	27.35	27.35	44770
5/6/2016	2:22 PM	27.3342	27.39	27.3	27.37	102640
5/6/2016	2:23 PM	27.35	27.3873	27.34	27.34	38647
5/6/2016	2:24 PM	27.31	27.358	27.3	27.358	37097
5/6/2016	2:25 PM	27.2883	27.33	27.2883	27.3	14133
5/6/2016	2:26 PM	27.27	27.3	27.26	27.29	21608
5/6/2016	2:27 PM	27.31	27.34	27.26	27.26	61863
5/6/2016	2:28 PM	27.3389	27.36	27.3	27.31	38149
5/6/2016	2:29 PM	27.38	27.38	27.32	27.34	18500
5/6/2016	2:30 PM	27.34	27.38	27.31	27.38	39991
5/6/2016	2:31 PM	27.34	27.35	27.32	27.35	23033
5/6/2016	2:32 PM	27.2997	27.33	27.2997	27.33	18641
5/6/2016	2:33 PM	27.35	27.35	27.3	27.3	16949
5/6/2016	2:34 PM	27.35	27.36	27.33	27.36	61893
5/6/2016	2:35 PM	27.365	27.3769	27.34	27.35	32711
5/6/2016	2:36 PM	27.31	27.38	27.31	27.36	26522
5/6/2016	2:37 PM	27.32	27.33	27.31	27.32	13500
5/6/2016	2:38 PM	27.35	27.38	27.33	27.33	73026
5/6/2016	2:39 PM	27.33	27.35	27.33	27.34	23300
5/6/2016	2:40 PM	27.4299	27.43	27.34	27.34	120463
5/6/2016	2:41 PM	27.4	27.42	27.4	27.42	12884
5/6/2016	2:42 PM	27.4	27.4172	27.39	27.4	36609
5/6/2016	2:43 PM	27.46	27.46	27.41	27.41	97200
5/6/2016	2:44 PM	27.49	27.4974	27.44	27.4526	74200
5/6/2016	2:45 PM	27.47	27.5	27.46	27.49	37700
5/6/2016	2:46 PM	27.48	27.5	27.4601	27.47	23234
5/6/2016	2:47 PM	27.49	27.49	27.46	27.48	57730
5/6/2016	2:48 PM	27.5257	27.5257	27.451	27.4901	134248
5/6/2016	2:49 PM	27.4511	27.52	27.45	27.52	42862
5/6/2016	2:50 PM	27.41	27.45	27.4034	27.45	36392
5/6/2016	2:51 PM	27.4434	27.4456	27.42	27.42	16835
5/6/2016	2:52 PM	27.421	27.45	27.421	27.4401	12100
5/6/2016	2:53 PM	27.4574	27.465	27.43	27.4399	16100
5/6/2016	2:54 PM	27.51	27.53	27.44	27.46	140083
5/6/2016	2:55 PM	27.54	27.55	27.5074	27.5074	116540
5/6/2016	2:56 PM	27.5	27.5399	27.5	27.53	58181
5/6/2016	2:57 PM	27.473	27.5028	27.46	27.5028	52933
5/6/2016	2:58 PM	27.47	27.49	27.46	27.47	76054
5/6/2016	2:59 PM	27.46	27.4601	27.45	27.4601	47842
5/6/2016	3:00 PM	27.39	27.47	27.38	27.4599	129522
5/6/2016	3:01 PM	27.45	27.47	27.38	27.38	86162
5/6/2016	3:02 PM	27.52	27.52	27.46	27.46	45849
5/6/2016	3:03 PM	27.52	27.53	27.5	27.52	42794
5/6/2016	3:04 PM	27.48	27.54	27.48	27.52	46593
5/6/2016	3:05 PM	27.47	27.48	27.46	27.48	20319
5/6/2016	3:06 PM	27.48	27.49	27.451	27.46	12550
5/6/2016	3:07 PM	27.46	27.48	27.45	27.473	31395
5/6/2016	3:08 PM	27.48	27.49	27.465	27.47	13732
5/6/2016	3:09 PM	27.43	27.501	27.43	27.49	36413
5/6/2016	3:10 PM	27.44	27.46	27.4	27.42	40801
5/6/2016	3:11 PM	27.5	27.5026	27.445	27.45	55378
5/6/2016	3:12 PM	27.49	27.538	27.48	27.505	51611
5/6/2016	3:13 PM	27.47	27.49	27.46	27.49	32917
5/6/2016	3:14 PM	27.49	27.5	27.47	27.47	61417
5/6/2016	3:15 PM	27.44	27.5168	27.44	27.491	28603
5/6/2016	3:16 PM	27.45	27.47	27.4	27.455	39619
5/6/2016	3:17 PM	27.43	27.47	27.41	27.4411	67065
5/6/2016	3:18 PM	27.47	27.47	27.44	27.44	13658
5/6/2016	3:19 PM	27.52	27.52	27.47	27.47	39369
5/6/2016	3:20 PM	27.45	27.52	27.45	27.52	35287
5/6/2016	3:21 PM	27.48	27.48	27.44	27.4542	17609
5/6/2016	3:22 PM	27.49	27.49	27.46	27.48	11950
5/6/2016	3:23 PM	27.46	27.49	27.43	27.4814	29559
5/6/2016	3:24 PM	27.48	27.48	27.45	27.46	14323
5/6/2016	3:25 PM	27.46	27.48	27.46	27.48	17800
5/6/2016	3:26 PM	27.46	27.47	27.45	27.46	35659
5/6/2016	3:27 PM	27.45	27.46	27.43	27.46	28799
5/6/2016	3:28 PM	27.46	27.46	27.43	27.455	32608
5/6/2016	3:29 PM	27.46	27.48	27.45	27.45	7041
5/6/2016	3:30 PM	27.45	27.47	27.44	27.46	12236
5/6/2016	3:31 PM	27.39	27.45	27.39	27.445	51228
5/6/2016	3:32 PM	27.35	27.39	27.34	27.39	70282
5/6/2016	3:33 PM	27.38	27.396	27.34	27.34	89667
5/6/2016	3:34 PM	27.34	27.38	27.32	27.38	45973
5/6/2016	3:35 PM	27.35	27.35	27.32	27.33	22144
5/6/2016	3:36 PM	27.3301	27.3501	27.33	27.35	34624
5/6/2016	3:37 PM	27.38	27.42	27.33	27.334	151020
5/6/2016	3:38 PM	27.44	27.46	27.3701	27.3701	87889
5/6/2016	3:39 PM	27.43	27.455	27.42	27.44	99881
5/6/2016	3:40 PM	27.42	27.44	27.41	27.43	42881
5/6/2016	3:41 PM	27.4	27.43	27.37	27.43	30310
5/6/2016	3:42 PM	27.4101	27.44	27.38	27.39	63263
5/6/2016	3:43 PM	27.39	27.42	27.3816	27.42	34435
5/6/2016	3:44 PM	27.35	27.39	27.34	27.39	115277
5/6/2016	3:45 PM	27.33	27.37	27.32	27.35	60512
5/6/2016	3:46 PM	27.34	27.39	27.32	27.33	87915
5/6/2016	3:47 PM	27.36	27.37	27.3299	27.3475	58486
5/6/2016	3:48 PM	27.36	27.37	27.34	27.36	65658
5/6/2016	3:49 PM	27.3659	27.38	27.36	27.36	39327
5/6/2016	3:50 PM	27.3801	27.39	27.3501	27.37	38631
5/6/2016	3:51 PM	27.3899	27.42	27.38	27.38	101400
5/6/2016	3:52 PM	27.39	27.415	27.38	27.39	36562
5/6/2016	3:53 PM	27.42	27.4299	27.38	27.39	53594
5/6/2016	3:54 PM	27.3959	27.44	27.3924	27.42	80268
5/6/2016	3:55 PM	27.43	27.43	27.39	27.4	62496
5/6/2016	3:56 PM	27.46	27.47	27.43	27.4337	60263
5/6/2016	3:57 PM	27.47	27.475	27.45	27.46	20921
5/6/2016	3:58 PM	27.4411	27.4701	27.44	27.4701	65053
5/6/2016	3:59 PM	27.42	27.47	27.42	27.44	95242
5/6/2016	4:00 PM	27.43	27.49	27.41	27.43	364213
5/9/2016	9:31 AM	27.7	27.78	27.69	27.73	260194
5/9/2016	9:32 AM	27.66	27.74	27.65	27.7	181313
5/9/2016	9:33 AM	27.66	27.67	27.64	27.67	146976
5/9/2016	9:34 AM	27.74	27.76	27.6389	27.66	119156
5/9/2016	9:35 AM	27.8224	27.83	27.74	27.75	164171
5/9/2016	9:36 AM	27.85	27.875	27.82	27.8257	79603
5/9/2016	9:37 AM	27.88	27.88	27.83	27.85	99755
5/9/2016	9:38 AM	27.91	27.91	27.87	27.8728	114114
5/9/2016	9:39 AM	27.875	27.94	27.86	27.91	185244
5/9/2016	9:40 AM	27.84	27.8737	27.83	27.8711	114526
5/9/2016	9:41 AM	27.77	27.84	27.76	27.84	69568
5/9/2016	9:42 AM	27.78	27.81	27.74	27.75	133261
5/9/2016	9:43 AM	27.81	27.81	27.76	27.787	59948
5/9/2016	9:44 AM	27.87	27.88	27.79	27.805	152744
5/9/2016	9:45 AM	27.89	27.9199	27.865	27.88	212351
5/9/2016	9:46 AM	27.88	27.94	27.88	27.9	76781
5/9/2016	9:47 AM	27.9	27.9	27.86	27.89	77895
5/9/2016	9:48 AM	27.84	27.9	27.84	27.9	138698
5/9/2016	9:49 AM	27.83	27.856	27.79	27.8499	79100
5/9/2016	9:50 AM	27.76	27.84	27.75	27.84	48959
5/9/2016	9:51 AM	27.73	27.76	27.72	27.76	55661
5/9/2016	9:52 AM	27.74	27.76	27.72	27.72	49331
5/9/2016	9:53 AM	27.8	27.8	27.73	27.73	25174
5/9/2016	9:54 AM	27.81	27.83	27.78	27.81	92093
5/9/2016	9:55 AM	27.77	27.835	27.75	27.81	75805
5/9/2016	9:56 AM	27.76	27.8	27.74	27.77	49581
5/9/2016	9:57 AM	27.75	27.77	27.73	27.76	39368
5/9/2016	9:58 AM	27.78	27.78	27.7568	27.76	9600
5/9/2016	9:59 AM	27.7591	27.78	27.73	27.78	50525
5/9/2016	10:00 AM	27.89	27.89	27.75	27.75	120459
5/9/2016	10:01 AM	27.85	27.92	27.83	27.88	107222
5/9/2016	10:02 AM	27.9099	27.97	27.85	27.85	150414
5/9/2016	10:03 AM	27.81	27.93	27.7901	27.91	68861
5/9/2016	10:04 AM	27.81	27.82	27.77	27.81	50034
5/9/2016	10:05 AM	27.81	27.86	27.77	27.81	49544
5/9/2016	10:06 AM	27.86	27.86	27.82	27.82	42176
5/9/2016	10:07 AM	27.8599	27.89	27.83	27.87	49055
5/9/2016	10:08 AM	27.89	27.89	27.82	27.85	51711
5/9/2016	10:09 AM	27.88	27.9	27.86	27.8924	117300
5/9/2016	10:10 AM	27.85	27.89	27.84	27.88	50478
5/9/2016	10:11 AM	27.82	27.86	27.8	27.84	71284
5/9/2016	10:12 AM	27.87	27.87	27.77	27.82	25677
5/9/2016	10:13 AM	27.84	27.939	27.84	27.8701	171611
5/9/2016	10:14 AM	27.81	27.83	27.78	27.83	39570
5/9/2016	10:15 AM	27.81	27.839	27.79	27.8	50270
5/9/2016	10:16 AM	27.84	27.86	27.81	27.81	29278
5/9/2016	10:17 AM	27.82	27.86	27.8	27.85	52983
5/9/2016	10:18 AM	27.86	27.89	27.8173	27.8173	62946
5/9/2016	10:19 AM	27.826	27.8601	27.82	27.85	39076
5/9/2016	10:20 AM	27.82	27.85	27.79	27.83	68365
5/9/2016	10:21 AM	27.92	27.93	27.81	27.81	179912
5/9/2016	10:22 AM	27.87	27.92	27.86	27.9144	58014
5/9/2016	10:23 AM	27.83	27.86	27.82	27.85	43195
5/9/2016	10:24 AM	27.8	27.83	27.76	27.83	80233
5/9/2016	10:25 AM	27.72	27.82	27.72	27.8	42095
5/9/2016	10:26 AM	27.69	27.73	27.6699	27.72	106995
5/9/2016	10:27 AM	27.67	27.71	27.67	27.69	48841
5/9/2016	10:28 AM	27.6593	27.7	27.65	27.67	52261
5/9/2016	10:29 AM	27.69	27.7	27.64	27.66	77223
5/9/2016	10:30 AM	27.7305	27.7601	27.68	27.69	77944
5/9/2016	10:31 AM	27.7	27.73	27.68	27.73	38480
5/9/2016	10:32 AM	27.72	27.75	27.71	27.71	47776
5/9/2016	10:33 AM	27.72	27.75	27.7	27.71	55329
5/9/2016	10:34 AM	27.75	27.75	27.7	27.72	70866
5/9/2016	10:35 AM	27.81	27.82	27.75	27.75	66719
5/9/2016	10:36 AM	27.82	27.85	27.8	27.8073	64736
5/9/2016	10:37 AM	27.83	27.83	27.79	27.82	23852
5/9/2016	10:38 AM	27.8143	27.84	27.8	27.83	12984
5/9/2016	10:39 AM	27.7112	27.82	27.69	27.82	117438
5/9/2016	10:40 AM	27.76	27.77	27.71	27.71	35961
5/9/2016	10:41 AM	27.77	27.77	27.74	27.76	21886
5/9/2016	10:42 AM	27.78	27.78	27.73	27.7528	59852
5/9/2016	10:43 AM	27.83	27.83	27.77	27.77	36863
5/9/2016	10:44 AM	27.87	27.875	27.83	27.83	51754
5/9/2016	10:45 AM	27.84	27.87	27.82	27.8684	79806
5/9/2016	10:46 AM	27.81	27.88	27.81	27.84	52713
5/9/2016	10:47 AM	27.82	27.85	27.8002	27.8002	33640
5/9/2016	10:48 AM	27.87	27.89	27.82	27.82	57184
5/9/2016	10:49 AM	27.84	27.8658	27.83	27.855	27800
5/9/2016	10:50 AM	27.925	27.925	27.83	27.83	72359
5/9/2016	10:51 AM	27.94	27.9401	27.9	27.91	38610
5/9/2016	10:52 AM	27.91	27.95	27.89	27.94	75559
5/9/2016	10:53 AM	27.93	27.95	27.91	27.91	30700
5/9/2016	10:54 AM	27.875	27.94	27.8738	27.92	54751
5/9/2016	10:55 AM	27.915	27.9499	27.9	27.9	37813
5/9/2016	10:56 AM	27.9	27.95	27.87	27.93	58264
5/9/2016	10:57 AM	27.92	27.92	27.845	27.9	31368
5/9/2016	10:58 AM	27.89	27.94	27.89	27.92	34455
5/9/2016	10:59 AM	27.8998	27.92	27.89	27.9	43981
5/9/2016	11:00 AM	27.89	27.9001	27.85	27.9	53600
5/9/2016	11:01 AM	27.92	27.92	27.86	27.87	36564
5/9/2016	11:02 AM	27.9499	27.95	27.92	27.93	38258
5/9/2016	11:03 AM	28.01	28.08	27.94	27.94	201428
5/9/2016	11:04 AM	28.02	28.02	27.998	28.02	20900
5/9/2016	11:05 AM	28.01	28.02	28	28.02	15100
5/9/2016	11:06 AM	28.02	28.0434	28	28	28250
5/9/2016	11:07 AM	27.96	28.03	27.95	28.03	49574
5/9/2016	11:08 AM	27.98	28	27.94	27.96	48672
5/9/2016	11:09 AM	27.94	28.01	27.94	27.99	27000
5/9/2016	11:10 AM	27.93	27.96	27.9	27.94	61702
5/9/2016	11:11 AM	27.91	27.94	27.9	27.92	20773
5/9/2016	11:12 AM	27.89	27.9474	27.86	27.91	39828
5/9/2016	11:13 AM	27.86	27.9	27.85	27.9	51578
5/9/2016	11:14 AM	27.76	27.85	27.76	27.85	91589
5/9/2016	11:15 AM	27.69	27.79	27.69	27.77	56710
5/9/2016	11:16 AM	27.7	27.72	27.682	27.69	53357
5/9/2016	11:17 AM	27.67	27.7	27.6599	27.7	24582
5/9/2016	11:18 AM	27.6641	27.68	27.65	27.6699	37950
5/9/2016	11:19 AM	27.7	27.71	27.66	27.66	130814
5/9/2016	11:20 AM	27.69	27.71	27.67	27.7095	28527
5/9/2016	11:21 AM	27.74	27.75	27.6801	27.69	113121
5/9/2016	11:22 AM	27.75	27.7702	27.735	27.745	92874
5/9/2016	11:23 AM	27.74	27.77	27.73	27.75	26741
5/9/2016	11:24 AM	27.7902	27.8	27.73	27.7401	37611
5/9/2016	11:25 AM	27.82	27.8336	27.8	27.8	56836
5/9/2016	11:26 AM	27.79	27.81	27.76	27.81	88866
5/9/2016	11:27 AM	27.8	27.84	27.78	27.8	49800
5/9/2016	11:28 AM	27.82	27.85	27.81	27.81	28662
5/9/2016	11:29 AM	27.8	27.82	27.78	27.81	32952
5/9/2016	11:30 AM	27.75	27.82	27.74	27.8	67062
5/9/2016	11:31 AM	27.75	27.76	27.72	27.75	35600
5/9/2016	11:32 AM	27.74	27.76	27.73	27.7401	9913
5/9/2016	11:33 AM	27.785	27.84	27.77	27.78	31618
5/9/2016	11:34 AM	27.71	27.78	27.71	27.78	62989
5/9/2016	11:35 AM	27.81	27.83	27.71	27.71	24911
5/9/2016	11:36 AM	27.84	27.85	27.8	27.82	44843
5/9/2016	11:37 AM	27.8362	27.86	27.82	27.85	62718
5/9/2016	11:38 AM	27.84	27.84	27.82	27.8301	14503
5/9/2016	11:39 AM	27.91	27.93	27.82	27.82	115948
5/9/2016	11:40 AM	27.91	27.93	27.89	27.89	51130
5/9/2016	11:41 AM	27.8901	27.9299	27.89	27.91	25477
5/9/2016	11:42 AM	27.93	27.95	27.89	27.91	27504
5/9/2016	11:43 AM	27.9	27.95	27.89	27.93	57346
5/9/2016	11:44 AM	27.86	27.92	27.85	27.89	33480
5/9/2016	11:45 AM	27.919	27.93	27.86	27.86	37759
5/9/2016	11:46 AM	27.9461	27.96	27.91	27.92	38130
5/9/2016	11:47 AM	27.95	27.95	27.92	27.95	32644
5/9/2016	11:48 AM	27.92	27.94	27.92	27.94	18220
5/9/2016	11:49 AM	27.91	27.91	27.88	27.91	66156
5/9/2016	11:50 AM	27.96	27.97	27.91	27.91	77107
5/9/2016	11:51 AM	27.97	27.99	27.95	27.96	26309
5/9/2016	11:52 AM	27.93	27.98	27.93	27.98	25980
5/9/2016	11:53 AM	27.97	27.9734	27.918	27.9392	27797
5/9/2016	11:54 AM	27.9699	27.98	27.95	27.98	27521
5/9/2016	11:55 AM	27.91	27.97	27.91	27.97	61265
5/9/2016	11:56 AM	27.8926	27.94	27.87	27.91	56575
5/9/2016	11:57 AM	27.93	27.94	27.9	27.9	18646
5/9/2016	11:58 AM	27.94	27.94	27.92	27.94	8427
5/9/2016	11:59 AM	27.94	27.95	27.93	27.94	27423
5/9/2016	12:00 PM	27.9	27.94	27.9	27.93	73776
5/9/2016	12:01 PM	27.94	27.94	27.89	27.893	22525
5/9/2016	12:02 PM	27.9501	27.98	27.94	27.94	89339
5/9/2016	12:03 PM	27.94	27.97	27.94	27.95	7839
5/9/2016	12:04 PM	27.96	27.96	27.93	27.94	24037
5/9/2016	12:05 PM	27.98	27.98	27.94	27.96	29682
5/9/2016	12:06 PM	27.97	28.02	27.96	27.99	54241
5/9/2016	12:07 PM	27.99	28	27.94	27.97	35797
5/9/2016	12:08 PM	27.89	27.99	27.89	27.98	16880
5/9/2016	12:09 PM	27.86	27.9	27.86	27.89	27400
5/9/2016	12:10 PM	27.83	27.865	27.82	27.86	85483
5/9/2016	12:11 PM	27.814	27.824	27.78	27.8201	72318
5/9/2016	12:12 PM	27.83	27.84	27.81	27.81	35566
5/9/2016	12:13 PM	27.85	27.86	27.83	27.85	23509
5/9/2016	12:14 PM	27.8801	27.91	27.85	27.855	54886
5/9/2016	12:15 PM	27.9	27.91	27.87	27.88	41826
5/9/2016	12:16 PM	27.95	27.9501	27.9001	27.91	55439
5/9/2016	12:17 PM	27.88	27.9499	27.88	27.9499	30581
5/9/2016	12:18 PM	27.89	27.9	27.86	27.879	35482
5/9/2016	12:19 PM	27.95	27.96	27.89	27.89	27099
5/9/2016	12:20 PM	27.97	27.97	27.9375	27.9499	28961
5/9/2016	12:21 PM	27.97	27.97	27.9299	27.96	24500
5/9/2016	12:22 PM	28.02	28.02	27.95	27.96	51128
5/9/2016	12:23 PM	28.031	28.06	28.01	28.02	46522
5/9/2016	12:24 PM	28.0601	28.07	28.0201	28.04	34100
5/9/2016	12:25 PM	28.09	28.12	28.06	28.07	130027
5/9/2016	12:26 PM	28.08	28.1166	28.07	28.1	46269
5/9/2016	12:27 PM	28.0741	28.095	28.07	28.08	17173
5/9/2016	12:28 PM	28.0899	28.09	28.08	28.08	19090
5/9/2016	12:29 PM	28.08	28.09	28.07	28.09	22868
5/9/2016	12:30 PM	28.04	28.0811	28.02	28.0811	123758
5/9/2016	12:31 PM	28.02	28.07	28.01	28.04	87900
5/9/2016	12:32 PM	27.984	28.04	27.98	28.02	19159
5/9/2016	12:33 PM	27.99	28	27.99	27.99	5800
5/9/2016	12:34 PM	28.035	28.06	28	28	25495
5/9/2016	12:35 PM	28.08	28.08	28.0312	28.0312	36209
5/9/2016	12:36 PM	28.0499	28.08	28.0399	28.0799	46849
5/9/2016	12:37 PM	28.03	28.07	28.03	28.05	31439
5/9/2016	12:38 PM	28.08	28.09	28.04	28.04	37496
5/9/2016	12:39 PM	28.07	28.09	28.06	28.07	18632
5/9/2016	12:40 PM	28.05	28.1	28.04	28.08	82763
5/9/2016	12:41 PM	28.06	28.07	28.0466	28.05	22918
5/9/2016	12:42 PM	28.04	28.07	28.03	28.06	27920
5/9/2016	12:43 PM	28.08	28.089	28.05	28.05	33685
5/9/2016	12:44 PM	28.0232	28.11	28.02	28.08	95634
5/9/2016	12:45 PM	28.02	28.03	28.0132	28.02	5671
5/9/2016	12:46 PM	28.05	28.06	28.01	28.0299	122068
5/9/2016	12:47 PM	28.09	28.1	28.05	28.05	39005
5/9/2016	12:48 PM	28.07	28.09	28.06	28.09	22614
5/9/2016	12:49 PM	28.0524	28.09	28.0524	28.0701	36430
5/9/2016	12:50 PM	28.06	28.08	28.05	28.058	37920
5/9/2016	12:51 PM	28	28.065	27.992	28.06	59265
5/9/2016	12:52 PM	27.98	28	27.98	27.99	26300
5/9/2016	12:53 PM	28.0308	28.04	27.98	27.98	133910
5/9/2016	12:54 PM	28.04	28.045	28.02	28.04	86751
5/9/2016	12:55 PM	28.05	28.06	28.04	28.04	9500
5/9/2016	12:56 PM	28.02	28.07	28.01	28.05	16563
5/9/2016	12:57 PM	28.05	28.05	28.02	28.02	14300
5/9/2016	12:58 PM	28.08	28.1	28.06	28.06	42904
5/9/2016	12:59 PM	28.0701	28.08	28.07	28.08	12724
5/9/2016	1:00 PM	28.09	28.12	28.08	28.09	36668
5/9/2016	1:01 PM	28.06	28.0899	28.05	28.08	17720
5/9/2016	1:02 PM	28.09	28.09	28.07	28.07	16776
5/9/2016	1:03 PM	28.03	28.0866	28	28.0866	88598
5/9/2016	1:04 PM	28.0801	28.09	28.02	28.03	18064
5/9/2016	1:05 PM	28.12	28.12	28.0859	28.0899	34790
5/9/2016	1:06 PM	28.06	28.119	28.06	28.115	12200
5/9/2016	1:07 PM	28.08	28.11	28.07	28.07	31174
5/9/2016	1:08 PM	28.13	28.14	28.11	28.11	57112
5/9/2016	1:09 PM	28.13	28.15	28.12	28.1337	34506
5/9/2016	1:10 PM	28.14	28.14	28.1	28.12	36664
5/9/2016	1:11 PM	28.17	28.18	28.1359	28.14	49082
5/9/2016	1:12 PM	28.16	28.17	28.15	28.16	49402
5/9/2016	1:13 PM	28.1499	28.17	28.13	28.16	70141
5/9/2016	1:14 PM	28.1	28.15	28.1	28.145	54153
5/9/2016	1:15 PM	28.12	28.15	28.091	28.1	85783
5/9/2016	1:16 PM	28.12	28.13	28.09	28.11	30466
5/9/2016	1:17 PM	28.12	28.14	28.1	28.1285	42743
5/9/2016	1:18 PM	28.1	28.14	28.1	28.12	32442
5/9/2016	1:19 PM	28.0825	28.11	28.06	28.1	43926
5/9/2016	1:20 PM	28.07	28.09	28.05	28.09	47689
5/9/2016	1:21 PM	28.09	28.11	28.07	28.07	30694
5/9/2016	1:22 PM	28.0405	28.1	28.03	28.09	88075
5/9/2016	1:23 PM	28.06	28.1	28.04	28.04	75690
5/9/2016	1:24 PM	28.05	28.06	28.035	28.06	55333
5/9/2016	1:25 PM	28.06	28.0858	28.05	28.05	16381
5/9/2016	1:26 PM	28.12	28.1299	28.0699	28.07	30060
5/9/2016	1:27 PM	28.06	28.12	28.05	28.11	25219
5/9/2016	1:28 PM	28.08	28.09	28.07	28.07	4129
5/9/2016	1:29 PM	28.08	28.09	28.07	28.0839	6100
5/9/2016	1:30 PM	28.09	28.1	28.04	28.08	19826
5/9/2016	1:31 PM	28.08	28.13	28.0675	28.09	40012
5/9/2016	1:32 PM	28.15	28.15	28.09	28.09	26126
5/9/2016	1:33 PM	28.14	28.15	28.1	28.1464	33920
5/9/2016	1:34 PM	28.14	28.15	28.11	28.15	26658
5/9/2016	1:35 PM	28.1	28.14	28.09	28.14	12700
5/9/2016	1:36 PM	28.12	28.13	28.09	28.11	20392
5/9/2016	1:37 PM	28.1	28.14	28.1	28.11	18147
5/9/2016	1:38 PM	28.044	28.09	28.044	28.09	24779
5/9/2016	1:39 PM	28.05	28.07	28.04	28.05	20381
5/9/2016	1:40 PM	27.99	28.05	27.985	28.05	55220
5/9/2016	1:41 PM	28.035	28.04	27.99	27.9999	37870
5/9/2016	1:42 PM	28.02	28.05	28.02	28.03	10216
5/9/2016	1:43 PM	28.07	28.07	28.02	28.03	13090
5/9/2016	1:44 PM	28.06	28.1	28.06	28.07	45653
5/9/2016	1:45 PM	28.11	28.115	28.07	28.07	62279
5/9/2016	1:46 PM	28.06	28.1	28.03	28.09	48640
5/9/2016	1:47 PM	28.1	28.11	28.05	28.07	29705
5/9/2016	1:48 PM	28.09	28.12	28.09	28.1	32103
5/9/2016	1:49 PM	28.05	28.09	28.05	28.09	17900
5/9/2016	1:50 PM	28.09	28.1	28.03	28.05	17578
5/9/2016	1:51 PM	28.13	28.14	28.1	28.1	41672
5/9/2016	1:52 PM	28.13	28.13	28.1	28.13	16941
5/9/2016	1:53 PM	28.13	28.1412	28.1	28.13	37426
5/9/2016	1:54 PM	28.14	28.15	28.1	28.13	27310
5/9/2016	1:55 PM	28.09	28.15	28.09	28.14	27868
5/9/2016	1:56 PM	28.06	28.09	28.0356	28.0866	38229
5/9/2016	1:57 PM	28.06	28.075	28.05	28.05	25558
5/9/2016	1:58 PM	28.07	28.08	28.07	28.07	6100
5/9/2016	1:59 PM	28.07	28.08	28.05	28.0724	14770
5/9/2016	2:00 PM	28.09	28.1	28.07	28.0764	69392
5/9/2016	2:01 PM	28.09	28.11	28.07	28.09	45283
5/9/2016	2:02 PM	28.12	28.13	28.08	28.09	57354
5/9/2016	2:03 PM	28.1	28.12	28.09	28.12	26181
5/9/2016	2:04 PM	28.0695	28.09	28.0601	28.09	18543
5/9/2016	2:05 PM	28.05	28.07	28.05	28.07	40147
5/9/2016	2:06 PM	28.04	28.06	28.01	28.0599	119334
5/9/2016	2:07 PM	28.05	28.05	28.02	28.0344	21995
5/9/2016	2:08 PM	28.04	28.06	28.02	28.05	48134
5/9/2016	2:09 PM	28.03	28.0539	28	28.05	60807
5/9/2016	2:10 PM	28.03	28.04	28.03	28.03	900
5/9/2016	2:11 PM	28.04	28.06	28.02	28.03	12341
5/9/2016	2:12 PM	28.07	28.0799	28.03	28.05	43536
5/9/2016	2:13 PM	28.09	28.11	28.07	28.07	101522
5/9/2016	2:14 PM	28.1	28.1	28.08	28.09	22451
5/9/2016	2:15 PM	28.1	28.1	28.08	28.1	20900
5/9/2016	2:16 PM	28.1	28.1	28.07	28.1	23534
5/9/2016	2:17 PM	28.0599	28.1	28.04	28.1	26940
5/9/2016	2:18 PM	28.05	28.0734	28.04	28.06	33174
5/9/2016	2:19 PM	28.05	28.056	28.03	28.05	13492
5/9/2016	2:20 PM	28.09	28.1001	28.06	28.06	45321
5/9/2016	2:21 PM	28.09	28.09	28.0699	28.09	17141
5/9/2016	2:22 PM	28.1	28.12	28.0801	28.0801	22250
5/9/2016	2:23 PM	28.14	28.15	28.1	28.1	48096
5/9/2016	2:24 PM	28.14	28.15	28.13	28.14	16750
5/9/2016	2:25 PM	28.17	28.18	28.12	28.13	79576
5/9/2016	2:26 PM	28.23	28.24	28.163	28.18	92997
5/9/2016	2:27 PM	28.2333	28.245	28.21	28.23	88063
5/9/2016	2:28 PM	28.23	28.25	28.225	28.24	34665
5/9/2016	2:29 PM	28.24	28.255	28.23	28.24	103756
5/9/2016	2:30 PM	28.25	28.27	28.23	28.2411	42413
5/9/2016	2:31 PM	28.2726	28.29	28.26	28.26	68100
5/9/2016	2:32 PM	28.27	28.28	28.25	28.27	45496
5/9/2016	2:33 PM	28.26	28.27	28.25	28.26	23534
5/9/2016	2:34 PM	28.3092	28.32	28.258	28.26	64083
5/9/2016	2:35 PM	28.29	28.31	28.28	28.3099	30420
5/9/2016	2:36 PM	28.3	28.3	28.28	28.29	73346
5/9/2016	2:37 PM	28.32	28.33	28.3	28.3	27514
5/9/2016	2:38 PM	28.39	28.4	28.3	28.32	134871
5/9/2016	2:39 PM	28.41	28.43	28.39	28.39	82750
5/9/2016	2:40 PM	28.48	28.48	28.41	28.42	83512
5/9/2016	2:41 PM	28.4608	28.49	28.44	28.48	124169
5/9/2016	2:42 PM	28.47	28.47	28.45	28.46	12500
5/9/2016	2:43 PM	28.45	28.48	28.42	28.48	131863
5/9/2016	2:44 PM	28.46	28.47	28.45	28.4526	28048
5/9/2016	2:45 PM	28.47	28.48	28.44	28.45	10725
5/9/2016	2:46 PM	28.4774	28.5	28.47	28.47	41053
5/9/2016	2:47 PM	28.47	28.48	28.44	28.48	24905
5/9/2016	2:48 PM	28.46	28.4711	28.46	28.47	27747
5/9/2016	2:49 PM	28.47	28.4789	28.4538	28.46	35965
5/9/2016	2:50 PM	28.53	28.55	28.4611	28.47	119982
5/9/2016	2:51 PM	28.573	28.58	28.53	28.5339	78301
5/9/2016	2:52 PM	28.61	28.61	28.57	28.579	107008
5/9/2016	2:53 PM	28.64	28.66	28.62	28.62	111252
5/9/2016	2:54 PM	28.61	28.63	28.57	28.63	71517
5/9/2016	2:55 PM	28.62	28.629	28.6	28.61	31046
5/9/2016	2:56 PM	28.62	28.65	28.6	28.62	71690
5/9/2016	2:57 PM	28.5973	28.64	28.59	28.62	37292
5/9/2016	2:58 PM	28.52	28.6	28.505	28.5989	123917
5/9/2016	2:59 PM	28.52	28.53	28.51	28.52	10406
5/9/2016	3:00 PM	28.53	28.54	28.52	28.52	21577
5/9/2016	3:01 PM	28.52	28.569	28.52	28.53	52067
5/9/2016	3:02 PM	28.4728	28.51	28.46	28.51	108985
5/9/2016	3:03 PM	28.45	28.47	28.42	28.47	64693
5/9/2016	3:04 PM	28.45	28.466	28.44	28.46	25059
5/9/2016	3:05 PM	28.45	28.45	28.42	28.45	35731
5/9/2016	3:06 PM	28.45	28.46	28.42	28.44	47508
5/9/2016	3:07 PM	28.44	28.45	28.415	28.45	51120
5/9/2016	3:08 PM	28.4125	28.46	28.4026	28.44	55320
5/9/2016	3:09 PM	28.35	28.4199	28.33	28.4199	140416
5/9/2016	3:10 PM	28.41	28.41	28.34	28.35	97677
5/9/2016	3:11 PM	28.4101	28.4261	28.4031	28.41	56008
5/9/2016	3:12 PM	28.41	28.43	28.41	28.42	17985
5/9/2016	3:13 PM	28.45	28.46	28.41	28.41	26913
5/9/2016	3:14 PM	28.44	28.4559	28.42	28.45	40451
5/9/2016	3:15 PM	28.5	28.51	28.4499	28.45	67644
5/9/2016	3:16 PM	28.45	28.52	28.45	28.51	65378
5/9/2016	3:17 PM	28.46	28.47	28.43	28.46	72285
5/9/2016	3:18 PM	28.37	28.4599	28.37	28.45	72333
5/9/2016	3:19 PM	28.43	28.43	28.3799	28.38	25022
5/9/2016	3:20 PM	28.4	28.44	28.39	28.43	122122
5/9/2016	3:21 PM	28.36	28.39	28.32	28.39	207515
5/9/2016	3:22 PM	28.4	28.4	28.34	28.36	74426
5/9/2016	3:23 PM	28.42	28.43	28.38	28.4	36255
5/9/2016	3:24 PM	28.38	28.44	28.37	28.43	72665
5/9/2016	3:25 PM	28.38	28.39	28.36	28.38	30861
5/9/2016	3:26 PM	28.41	28.42	28.37	28.38	25131
5/9/2016	3:27 PM	28.38	28.42	28.3614	28.41	35331
5/9/2016	3:28 PM	28.36	28.38	28.3511	28.37	33023
5/9/2016	3:29 PM	28.37	28.37	28.34	28.36	19033
5/9/2016	3:30 PM	28.318	28.37	28.3	28.36	94657
5/9/2016	3:31 PM	28.34	28.37	28.32	28.32	57579
5/9/2016	3:32 PM	28.33	28.36	28.3205	28.3395	33219
5/9/2016	3:33 PM	28.2766	28.33	28.27	28.3209	109029
5/9/2016	3:34 PM	28.23	28.27	28.23	28.27	160799
5/9/2016	3:35 PM	28.26	28.27	28.2254	28.23	34063
5/9/2016	3:36 PM	28.345	28.345	28.2699	28.2699	42780
5/9/2016	3:37 PM	28.32	28.3426	28.29	28.3426	83796
5/9/2016	3:38 PM	28.32	28.35	28.3	28.32	55731
5/9/2016	3:39 PM	28.25	28.34	28.25	28.31	138187
5/9/2016	3:40 PM	28.22	28.26	28.22	28.2511	140016
5/9/2016	3:41 PM	28.21	28.2426	28.2	28.22	73464
5/9/2016	3:42 PM	28.25	28.26	28.215	28.22	25004
5/9/2016	3:43 PM	28.2961	28.32	28.25	28.25	74474
5/9/2016	3:44 PM	28.2999	28.35	28.2999	28.3	100482
5/9/2016	3:45 PM	28.24	28.3	28.23	28.2942	69440
5/9/2016	3:46 PM	28.2592	28.28	28.24	28.24	49442
5/9/2016	3:47 PM	28.255	28.3135	28.25	28.26	52836
5/9/2016	3:48 PM	28.2677	28.29	28.25	28.26	20501
5/9/2016	3:49 PM	28.23	28.26	28.21	28.26	96583
5/9/2016	3:50 PM	28.21	28.25	28.21	28.23	35513
5/9/2016	3:51 PM	28.16	28.21	28.15	28.2	149314
5/9/2016	3:52 PM	28.11	28.16	28.11	28.16	94996
5/9/2016	3:53 PM	28.03	28.11	28.02	28.11	138697
5/9/2016	3:54 PM	28.05	28.06	28.01	28.02	67232
5/9/2016	3:55 PM	28.03	28.05	28.03	28.05	53636
5/9/2016	3:56 PM	28.037	28.04	27.98	28.04	118902
5/9/2016	3:57 PM	28.05	28.05	28	28.04	54217
5/9/2016	3:58 PM	28.04	28.07	28.04	28.0426	103472
5/9/2016	3:59 PM	28.03	28.06	28.03	28.04	59613
5/9/2016	4:00 PM	28.06	28.08	28.03	28.03	263424
5/10/2016	9:31 AM	28.77	28.7901	28.73	28.77	128260
5/10/2016	9:32 AM	28.81	28.84	28.74	28.76	154239
5/10/2016	9:33 AM	28.8	28.82	28.735	28.81	109801
5/10/2016	9:34 AM	28.84	28.86	28.78	28.8	94346
5/10/2016	9:35 AM	28.89	28.89	28.8	28.83	90655
5/10/2016	9:36 AM	28.9001	28.96	28.88	28.89	135598
5/10/2016	9:37 AM	28.93	28.97	28.89	28.91	174451
5/10/2016	9:38 AM	28.89	28.94	28.87	28.9389	72943
5/10/2016	9:39 AM	28.81	28.89	28.81	28.89	114126
5/10/2016	9:40 AM	28.81	28.84	28.8	28.8	83992
5/10/2016	9:41 AM	28.8808	28.8956	28.8	28.82	81115
5/10/2016	9:42 AM	28.9	28.91	28.8597	28.88	55777
5/10/2016	9:43 AM	28.88	28.91	28.87	28.9	63727
5/10/2016	9:44 AM	28.883	28.89	28.84	28.87	18033
5/10/2016	9:45 AM	28.96	28.97	28.88	28.88	156387
5/10/2016	9:46 AM	28.96	28.98	28.93	28.97	111306
5/10/2016	9:47 AM	28.9666	28.99	28.95	28.9662	65084
5/10/2016	9:48 AM	29	29	28.95	28.97	90844
5/10/2016	9:49 AM	29	29.01	28.97	28.99	71363
5/10/2016	9:50 AM	29.05	29.06	28.99	28.9999	144902
5/10/2016	9:51 AM	29.08	29.09	29.04	29.0522	51401
5/10/2016	9:52 AM	29.059	29.09	29.0444	29.08	51690
5/10/2016	9:53 AM	29.07	29.07	29.04	29.05	48928
5/10/2016	9:54 AM	29.02	29.08	29.01	29.07	57435
5/10/2016	9:55 AM	29	29.03	28.97	29.02	77610
5/10/2016	9:56 AM	28.97	29	28.95	28.9999	48762
5/10/2016	9:57 AM	28.97	28.99	28.96	28.97	33822
5/10/2016	9:58 AM	28.9546	28.99	28.95	28.96	57390
5/10/2016	9:59 AM	29.0099	29.0099	28.95	28.95	33409
5/10/2016	10:00 AM	29.02	29.02	28.98	29	89125
5/10/2016	10:01 AM	29.02	29.03	29	29.02	29100
5/10/2016	10:02 AM	29.03	29.03	29	29.03	73995
5/10/2016	10:03 AM	29.03	29.04	29	29.03	80978
5/10/2016	10:04 AM	29.0259	29.06	29.01	29.04	163734
5/10/2016	10:05 AM	28.98	29.03	28.965	29.02	104745
5/10/2016	10:06 AM	28.94	28.98	28.93	28.98	66866
5/10/2016	10:07 AM	28.92	28.97	28.92	28.95	64178
5/10/2016	10:08 AM	28.9444	28.96	28.91	28.92	75757
5/10/2016	10:09 AM	28.92	28.94	28.91	28.94	18361
5/10/2016	10:10 AM	28.91	28.9331	28.9	28.92	23293
5/10/2016	10:11 AM	28.97	28.98	28.91	28.91	49502
5/10/2016	10:12 AM	28.94	28.9701	28.94	28.96	50342
5/10/2016	10:13 AM	28.96	28.97	28.93	28.94	24005
5/10/2016	10:14 AM	29	29.01	28.96	28.96	54164
5/10/2016	10:15 AM	29.01	29.02	28.99	29	26149
5/10/2016	10:16 AM	29.05	29.05	29	29.01	57414
5/10/2016	10:17 AM	29	29.05	28.99	29.05	35378
5/10/2016	10:18 AM	29.02	29.07	29	29	86961
5/10/2016	10:19 AM	29.05	29.07	29.0191	29.02	68914
5/10/2016	10:20 AM	29.03	29.0513	29.02	29.05	25443
5/10/2016	10:21 AM	29.08	29.08	29	29.04	61103
5/10/2016	10:22 AM	29.08	29.13	29.08	29.08	210049
5/10/2016	10:23 AM	29.03	29.08	29.03	29.08	74211
5/10/2016	10:24 AM	29.02	29.04	29	29.03	46658
5/10/2016	10:25 AM	29.03	29.05	29.01	29.01	31562
5/10/2016	10:26 AM	29.01	29.05	29	29.03	62835
5/10/2016	10:27 AM	29.02	29.02	29	29.02	4101
5/10/2016	10:28 AM	29.03	29.05	29	29.02	34301
5/10/2016	10:29 AM	28.99	29.03	28.99	29.03	26641
5/10/2016	10:30 AM	29.0364	29.039	28.97	28.99	85132
5/10/2016	10:31 AM	29	29.03	28.99	29.03	29613
5/10/2016	10:32 AM	29	29.02	28.99	29	18961
5/10/2016	10:33 AM	29.03	29.03	28.99	28.99	49676
5/10/2016	10:34 AM	29.08	29.08	29.02	29.03	126643
5/10/2016	10:35 AM	29.11	29.12	29.09	29.09	73189
5/10/2016	10:36 AM	29.12	29.16	29.1073	29.11	91917
5/10/2016	10:37 AM	29.1	29.12	29.09	29.12	38850
5/10/2016	10:38 AM	29.11	29.13	29.09	29.0932	26349
5/10/2016	10:39 AM	29.09	29.11	29.08	29.1	53301
5/10/2016	10:40 AM	29.1	29.12	29.09	29.09	25897
5/10/2016	10:41 AM	29.1036	29.11	29.09	29.1	23667
5/10/2016	10:42 AM	29.09	29.12	29.09	29.1	38871
5/10/2016	10:43 AM	29.13	29.1423	29.08	29.09	141694
5/10/2016	10:44 AM	29.13	29.16	29.11	29.13	62256
5/10/2016	10:45 AM	29.1633	29.19	29.13	29.13	95432
5/10/2016	10:46 AM	29.17	29.1711	29.16	29.17	55830
5/10/2016	10:47 AM	29.15	29.19	29.15	29.18	88017
5/10/2016	10:48 AM	29.1	29.16	29.1	29.15	103559
5/10/2016	10:49 AM	29.08	29.1	29.08	29.09	25460
5/10/2016	10:50 AM	29.1199	29.12	29.08	29.08	40449
5/10/2016	10:51 AM	29.099	29.12	29.09	29.1177	29116
5/10/2016	10:52 AM	29.0792	29.093	29.07	29.09	48842
5/10/2016	10:53 AM	28.99	29.07	28.96	29.07	174911
5/10/2016	10:54 AM	28.96	28.9993	28.93	28.98	51868
5/10/2016	10:55 AM	28.94	28.97	28.93	28.97	35207
5/10/2016	10:56 AM	28.93	28.94	28.92	28.9389	13878
5/10/2016	10:57 AM	28.932	28.9493	28.92	28.93	28994
5/10/2016	10:58 AM	28.93	28.93	28.91	28.93	46129
5/10/2016	10:59 AM	28.92	28.95	28.92	28.94	12377
5/10/2016	11:00 AM	28.92	28.94	28.91	28.93	57765
5/10/2016	11:01 AM	28.94	28.94	28.92	28.92	22636
5/10/2016	11:02 AM	28.91	28.94	28.85	28.94	149001
5/10/2016	11:03 AM	28.92	28.93	28.9	28.91	35169
5/10/2016	11:04 AM	28.934	28.95	28.92	28.92	36719
5/10/2016	11:05 AM	28.92	28.95	28.92	28.93	25600
5/10/2016	11:06 AM	28.89	28.93	28.881	28.92	40871
5/10/2016	11:07 AM	28.8999	28.92	28.89	28.9	35560
5/10/2016	11:08 AM	28.89	28.9	28.88	28.89	17417
5/10/2016	11:09 AM	28.91	28.92	28.9	28.9	15140
5/10/2016	11:10 AM	28.98	28.98	28.89	28.91	78195
5/10/2016	11:11 AM	28.97	29	28.97	28.98	57462
5/10/2016	11:12 AM	28.99	28.99	28.96	28.97	58015
5/10/2016	11:13 AM	28.99	29.01	28.98	29	20858
5/10/2016	11:14 AM	28.99	29	28.97	28.99	12850
5/10/2016	11:15 AM	28.98	29	28.97	28.99	28345
5/10/2016	11:16 AM	28.99	29.01	28.98	28.98	17780
5/10/2016	11:17 AM	28.99	29.01	28.98	28.98	11383
5/10/2016	11:18 AM	28.99	29	28.97	28.98	19140
5/10/2016	11:19 AM	28.96	29	28.96	29	46153
5/10/2016	11:20 AM	28.99	28.99	28.96	28.9601	22205
5/10/2016	11:21 AM	28.96	28.994	28.94	28.994	44698
5/10/2016	11:22 AM	28.93	28.9566	28.93	28.9566	45118
5/10/2016	11:23 AM	28.88	28.93	28.87	28.93	85552
5/10/2016	11:24 AM	28.87	28.89	28.86	28.87	46214
5/10/2016	11:25 AM	28.88	28.88	28.84	28.86	27344
5/10/2016	11:26 AM	28.86	28.89	28.86	28.88	15304
5/10/2016	11:27 AM	28.85	28.86	28.84	28.859	28220
5/10/2016	11:28 AM	28.89	28.9	28.84	28.85	39366
5/10/2016	11:29 AM	28.91	28.9101	28.89	28.9	15029
5/10/2016	11:30 AM	29	29	28.92	28.92	124750
5/10/2016	11:31 AM	29.0626	29.07	28.9999	29	47911
5/10/2016	11:32 AM	29.09	29.09	29.069	29.07	64267
5/10/2016	11:33 AM	29.08	29.091	29.06	29.08	33730
5/10/2016	11:34 AM	29.09	29.11	29.08	29.08	52882
5/10/2016	11:35 AM	29.2	29.2	29.09	29.09	145985
5/10/2016	11:36 AM	29.181	29.23	29.18	29.19	115630
5/10/2016	11:37 AM	29.1499	29.18	29.13	29.18	75121
5/10/2016	11:38 AM	29.16	29.17	29.14	29.149	38454
5/10/2016	11:39 AM	29.16	29.18	29.16	29.16	57385
5/10/2016	11:40 AM	29.15	29.18	29.15	29.16	35078
5/10/2016	11:41 AM	29.12	29.16	29.12	29.16	78940
5/10/2016	11:42 AM	29.115	29.1431	29.105	29.12	43350
5/10/2016	11:43 AM	29.08	29.11	29.07	29.11	40728
5/10/2016	11:44 AM	29.1699	29.1699	29.09	29.09	33910
5/10/2016	11:45 AM	29.12	29.16	29.1	29.16	16407
5/10/2016	11:46 AM	29.12	29.14	29.1	29.13	27022
5/10/2016	11:47 AM	29.1499	29.15	29.11	29.12	49915
5/10/2016	11:48 AM	29.14	29.15	29.13	29.15	10198
5/10/2016	11:49 AM	29.17	29.17	29.14	29.14	31557
5/10/2016	11:50 AM	29.11	29.17	29.1	29.17	18644
5/10/2016	11:51 AM	29.14	29.14	29.08	29.1	26244
5/10/2016	11:52 AM	29.17	29.17	29.13	29.135	37677
5/10/2016	11:53 AM	29.18	29.19	29.1601	29.17	42876
5/10/2016	11:54 AM	29.19	29.2	29.185	29.185	59864
5/10/2016	11:55 AM	29.21	29.22	29.1857	29.1857	17270
5/10/2016	11:56 AM	29.21	29.22	29.2	29.2	13070
5/10/2016	11:57 AM	29.2	29.21	29.18	29.21	13726
5/10/2016	11:58 AM	29.18	29.2	29.17	29.2	37516
5/10/2016	11:59 AM	29.2	29.2	29.17	29.19	8750
5/10/2016	12:00 PM	29.22	29.22	29.18	29.2	26492
5/10/2016	12:01 PM	29.26	29.27	29.2	29.2192	152206
5/10/2016	12:02 PM	29.26	29.2699	29.25	29.26	8233
5/10/2016	12:03 PM	29.23	29.26	29.22	29.25	83434
5/10/2016	12:04 PM	29.24	29.25	29.23	29.23	30269
5/10/2016	12:05 PM	29.24	29.25	29.23	29.24	6154
5/10/2016	12:06 PM	29.24	29.25	29.23	29.24	14294
5/10/2016	12:07 PM	29.24	29.25	29.24	29.25	10431
5/10/2016	12:08 PM	29.24	29.26	29.24	29.25	11525
5/10/2016	12:09 PM	29.24	29.25	29.23	29.25	20625
5/10/2016	12:10 PM	29.24	29.25	29.2301	29.2358	11150
5/10/2016	12:11 PM	29.24	29.26	29.24	29.25	20072
5/10/2016	12:12 PM	29.24	29.26	29.24	29.25	24514
5/10/2016	12:13 PM	29.25	29.25	29.237	29.24	6378
5/10/2016	12:14 PM	29.2401	29.26	29.24	29.25	7014
5/10/2016	12:15 PM	29.2436	29.25	29.23	29.25	10816
5/10/2016	12:16 PM	29.25	29.26	29.24	29.25	16868
5/10/2016	12:17 PM	29.24	29.26	29.23	29.255	23145
5/10/2016	12:18 PM	29.25	29.25	29.2301	29.24	18290
5/10/2016	12:19 PM	29.25	29.26	29.24	29.25	17587
5/10/2016	12:20 PM	29.25	29.26	29.24	29.24	18003
5/10/2016	12:21 PM	29.25	29.255	29.23	29.255	30917
5/10/2016	12:22 PM	29.23	29.25	29.23	29.245	47829
5/10/2016	12:23 PM	29.24	29.24	29.22	29.231	34205
5/10/2016	12:24 PM	29.24	29.24	29.2234	29.24	13300
5/10/2016	12:25 PM	29.23	29.24	29.225	29.24	44493
5/10/2016	12:26 PM	29.2175	29.24	29.2175	29.23	37678
5/10/2016	12:27 PM	29.2101	29.23	29.2	29.22	41132
5/10/2016	12:28 PM	29.22	29.22	29.21	29.21	23842
5/10/2016	12:29 PM	29.18	29.225	29.18	29.22	38203
5/10/2016	12:30 PM	29.24	29.24	29.18	29.18	140545
5/10/2016	12:31 PM	29.21	29.25	29.185	29.23	36294
5/10/2016	12:32 PM	29.18	29.21	29.17	29.21	35207
5/10/2016	12:33 PM	29.16	29.19	29.14	29.18	45359
5/10/2016	12:34 PM	29.09	29.17	29.09	29.16	61585
5/10/2016	12:35 PM	29.1	29.1175	29.09	29.1	18997
5/10/2016	12:36 PM	29.12	29.12	29.09	29.09	35597
5/10/2016	12:37 PM	29.157	29.157	29.11	29.11	6736
5/10/2016	12:38 PM	29.165	29.18	29.16	29.16	18172
5/10/2016	12:39 PM	29.15	29.16	29.135	29.16	50590
5/10/2016	12:40 PM	29.16	29.16	29.15	29.15	10139
5/10/2016	12:41 PM	29.18	29.18	29.15	29.16	9791
5/10/2016	12:42 PM	29.17	29.19	29.17	29.17	55332
5/10/2016	12:43 PM	29.17	29.17	29.15	29.17	11908
5/10/2016	12:44 PM	29.189	29.19	29.16	29.16	11571
5/10/2016	12:45 PM	29.2	29.23	29.185	29.19	77624
5/10/2016	12:46 PM	29.2256	29.24	29.1901	29.1901	27180
5/10/2016	12:47 PM	29.22	29.26	29.22	29.23	40749
5/10/2016	12:48 PM	29.232	29.25	29.22	29.22	36143
5/10/2016	12:49 PM	29.23	29.2411	29.225	29.235	17391
5/10/2016	12:50 PM	29.19	29.24	29.185	29.2316	50944
5/10/2016	12:51 PM	29.15	29.19	29.15	29.19	30444
5/10/2016	12:52 PM	29.18	29.18	29.15	29.1511	15033
5/10/2016	12:53 PM	29.19	29.19	29.18	29.187	8216
5/10/2016	12:54 PM	29.2	29.21	29.18	29.19	21655
5/10/2016	12:55 PM	29.22	29.22	29.19	29.19	8940
5/10/2016	12:56 PM	29.19	29.23	29.19	29.22	16092
5/10/2016	12:57 PM	29.18	29.19	29.18	29.19	7100
5/10/2016	12:58 PM	29.15	29.18	29.14	29.18	16252
5/10/2016	12:59 PM	29.1801	29.1801	29.14	29.15	17354
5/10/2016	1:00 PM	29.21	29.21	29.18	29.19	18700
5/10/2016	1:01 PM	29.19	29.22	29.19	29.22	42381
5/10/2016	1:02 PM	29.2	29.23	29.19	29.19	31367
5/10/2016	1:03 PM	29.17	29.2	29.17	29.2	17219
5/10/2016	1:04 PM	29.17	29.18	29.17	29.18	2300
5/10/2016	1:05 PM	29.18	29.18	29.166	29.17	28397
5/10/2016	1:06 PM	29.23	29.24	29.18	29.18	44454
5/10/2016	1:07 PM	29.18	29.24	29.18	29.2399	14238
5/10/2016	1:08 PM	29.18	29.18	29.17	29.18	2895
5/10/2016	1:09 PM	29.21	29.21	29.18	29.18	17970
5/10/2016	1:10 PM	29.19	29.21	29.19	29.21	4700
5/10/2016	1:11 PM	29.195	29.2	29.19	29.19	4161
5/10/2016	1:12 PM	29.21	29.22	29.19	29.19	10300
5/10/2016	1:13 PM	29.18	29.21	29.17	29.21	23570
5/10/2016	1:14 PM	29.175	29.19	29.17	29.17	17468
5/10/2016	1:15 PM	29.14	29.17	29.135	29.17	33771
5/10/2016	1:16 PM	29.15	29.16	29.13	29.14	23375
5/10/2016	1:17 PM	29.13	29.15	29.12	29.15	14956
5/10/2016	1:18 PM	29.13	29.15	29.125	29.13	10474
5/10/2016	1:19 PM	29.14	29.15	29.13	29.13	4300
5/10/2016	1:20 PM	29.11	29.14	29.1	29.14	24631
5/10/2016	1:21 PM	29.14	29.14	29.1	29.11	20411
5/10/2016	1:22 PM	29.14	29.14	29.13	29.14	7508
5/10/2016	1:23 PM	29.13	29.14	29.13	29.14	6375
5/10/2016	1:24 PM	29.13	29.1501	29.13	29.14	24019
5/10/2016	1:25 PM	29.13	29.138	29.12	29.13	14838
5/10/2016	1:26 PM	29.14	29.1465	29.13	29.13	2280
5/10/2016	1:27 PM	29.1	29.14	29.09	29.14	12902
5/10/2016	1:28 PM	29.1	29.11	29.08	29.1	38598
5/10/2016	1:29 PM	29.13	29.1434	29.09	29.1	15965
5/10/2016	1:30 PM	29.15	29.15	29.13	29.13	28555
5/10/2016	1:31 PM	29.16	29.16	29.14	29.155	40767
5/10/2016	1:32 PM	29.16	29.18	29.159	29.16	14400
5/10/2016	1:33 PM	29.18	29.19	29.14	29.16	15500
5/10/2016	1:34 PM	29.19	29.19	29.15	29.18	8210
5/10/2016	1:35 PM	29.17	29.1883	29.16	29.1883	7677
5/10/2016	1:36 PM	29.15	29.16	29.15	29.16	2101
5/10/2016	1:37 PM	29.16	29.17	29.14	29.14	13008
5/10/2016	1:38 PM	29.19	29.195	29.17	29.17	25991
5/10/2016	1:39 PM	29.175	29.19	29.17	29.19	4247
5/10/2016	1:40 PM	29.16	29.18	29.16	29.18	15342
5/10/2016	1:41 PM	29.19	29.2	29.17	29.17	16342
5/10/2016	1:42 PM	29.16	29.19	29.16	29.19	8258
5/10/2016	1:43 PM	29.16	29.16	29.13	29.15	42722
5/10/2016	1:44 PM	29.14	29.16	29.14	29.16	6200
5/10/2016	1:45 PM	29.17	29.17	29.14	29.15	11620
5/10/2016	1:46 PM	29.18	29.19	29.17	29.18	14541
5/10/2016	1:47 PM	29.1941	29.2	29.18	29.19	11853
5/10/2016	1:48 PM	29.2	29.205	29.17	29.19	36176
5/10/2016	1:49 PM	29.19	29.21	29.19	29.21	27861
5/10/2016	1:50 PM	29.1795	29.21	29.17	29.19	45296
5/10/2016	1:51 PM	29.21	29.22	29.1799	29.1799	24720
5/10/2016	1:52 PM	29.23	29.24	29.21	29.215	24146
5/10/2016	1:53 PM	29.24	29.24	29.22	29.24	10170
5/10/2016	1:54 PM	29.24	29.25	29.22	29.23	63474
5/10/2016	1:55 PM	29.22	29.24	29.2115	29.23	16852
5/10/2016	1:56 PM	29.23	29.23	29.211	29.22	13131
5/10/2016	1:57 PM	29.24	29.25	29.23	29.235	27379
5/10/2016	1:58 PM	29.24	29.255	29.24	29.245	31396
5/10/2016	1:59 PM	29.24	29.25	29.23	29.24	46223
5/10/2016	2:00 PM	29.24	29.25	29.24	29.24	7002
5/10/2016	2:01 PM	29.22	29.25	29.21	29.24	54410
5/10/2016	2:02 PM	29.21	29.2299	29.21	29.22	19891
5/10/2016	2:03 PM	29.21	29.22	29.21	29.21	4472
5/10/2016	2:04 PM	29.22	29.23	29.2	29.21	16326
5/10/2016	2:05 PM	29.21	29.24	29.21	29.22	39734
5/10/2016	2:06 PM	29.2	29.2099	29.2	29.2	26656
5/10/2016	2:07 PM	29.21	29.23	29.21	29.21	13243
5/10/2016	2:08 PM	29.21	29.2101	29.2	29.21	10456
5/10/2016	2:09 PM	29.21	29.215	29.19	29.21	37626
5/10/2016	2:10 PM	29.21	29.21	29.2	29.2	9857
5/10/2016	2:11 PM	29.2311	29.2311	29.2	29.2	5574
5/10/2016	2:12 PM	29.22	29.24	29.22	29.23	19990
5/10/2016	2:13 PM	29.21	29.22	29.2	29.215	4951
5/10/2016	2:14 PM	29.22	29.2263	29.21	29.21	18674
5/10/2016	2:15 PM	29.14	29.22	29.14	29.22	62601
5/10/2016	2:16 PM	29.1595	29.18	29.14	29.14	15679
5/10/2016	2:17 PM	29.15	29.1556	29.13	29.15	11242
5/10/2016	2:18 PM	29.13	29.16	29.13	29.15	13835
5/10/2016	2:19 PM	29.13	29.133	29.12	29.127	12435
5/10/2016	2:20 PM	29.14	29.14	29.12	29.13	5577
5/10/2016	2:21 PM	29.14	29.15	29.13	29.14	6208
5/10/2016	2:22 PM	29.15	29.1524	29.13	29.14	12012
5/10/2016	2:23 PM	29.1501	29.17	29.1501	29.16	12278
5/10/2016	2:24 PM	29.16	29.16	29.13	29.16	17748
5/10/2016	2:25 PM	29.151	29.155	29.145	29.15	10958
5/10/2016	2:26 PM	29.15	29.16	29.14	29.15	2796
5/10/2016	2:27 PM	29.215	29.22	29.145	29.15	114509
5/10/2016	2:28 PM	29.22	29.23	29.21	29.22	12110
5/10/2016	2:29 PM	29.24	29.24	29.23	29.23	27113
5/10/2016	2:30 PM	29.24	29.25	29.233	29.25	29265
5/10/2016	2:31 PM	29.23	29.243	29.23	29.24	27548
5/10/2016	2:32 PM	29.23	29.24	29.22	29.24	19201
5/10/2016	2:33 PM	29.225	29.23	29.2101	29.22	12215
5/10/2016	2:34 PM	29.24	29.24	29.22	29.22	18200
5/10/2016	2:35 PM	29.24	29.25	29.22	29.24	40675
5/10/2016	2:36 PM	29.22	29.24	29.21	29.24	4218
5/10/2016	2:37 PM	29.24	29.24	29.22	29.22	7200
5/10/2016	2:38 PM	29.279	29.3	29.25	29.25	96359
5/10/2016	2:39 PM	29.24	29.28	29.23	29.2789	43641
5/10/2016	2:40 PM	29.231	29.245	29.231	29.245	7275
5/10/2016	2:41 PM	29.25	29.25	29.2301	29.2301	14400
5/10/2016	2:42 PM	29.27	29.2826	29.251	29.26	15430
5/10/2016	2:43 PM	29.29	29.29	29.26	29.26	3850
5/10/2016	2:44 PM	29.27	29.295	29.26	29.2801	24660
5/10/2016	2:45 PM	29.26	29.27	29.25	29.27	16198
5/10/2016	2:46 PM	29.3199	29.32	29.2601	29.27	90988
5/10/2016	2:47 PM	29.31	29.33	29.31	29.3157	34764
5/10/2016	2:48 PM	29.3	29.325	29.28	29.32	113724
5/10/2016	2:49 PM	29.31	29.3175	29.28	29.3	10900
5/10/2016	2:50 PM	29.29	29.31	29.29	29.301	8328
5/10/2016	2:51 PM	29.29	29.29	29.26	29.29	46489
5/10/2016	2:52 PM	29.29	29.29	29.27	29.29	17395
5/10/2016	2:53 PM	29.27	29.2901	29.26	29.29	15099
5/10/2016	2:54 PM	29.29	29.3	29.27	29.28	52046
5/10/2016	2:55 PM	29.26	29.29	29.26	29.29	14856
5/10/2016	2:56 PM	29.2426	29.27	29.24	29.26	60608
5/10/2016	2:57 PM	29.25	29.25	29.24	29.25	9192
5/10/2016	2:58 PM	29.24	29.26	29.22	29.25	24955
5/10/2016	2:59 PM	29.24	29.24	29.22	29.23	9300
5/10/2016	3:00 PM	29.23	29.26	29.23	29.24	12817
5/10/2016	3:01 PM	29.26	29.267	29.22	29.23	88163
5/10/2016	3:02 PM	29.25	29.26	29.24	29.26	11220
5/10/2016	3:03 PM	29.26	29.26	29.24	29.26	19557
5/10/2016	3:04 PM	29.29	29.3	29.255	29.26	48786
5/10/2016	3:05 PM	29.25	29.2801	29.25	29.2801	33303
5/10/2016	3:06 PM	29.26	29.26	29.2489	29.25	9275
5/10/2016	3:07 PM	29.26	29.26	29.2538	29.26	1929
5/10/2016	3:08 PM	29.273	29.28	29.26	29.26	19666
5/10/2016	3:09 PM	29.26	29.285	29.25	29.28	16934
5/10/2016	3:10 PM	29.26	29.26	29.25	29.26	13478
5/10/2016	3:11 PM	29.3	29.3099	29.245	29.25	33048
5/10/2016	3:12 PM	29.31	29.31	29.27	29.305	26651
5/10/2016	3:13 PM	29.3	29.31	29.299	29.3	35812
5/10/2016	3:14 PM	29.2901	29.307	29.29	29.29	18702
5/10/2016	3:15 PM	29.29	29.29	29.26	29.29	22111
5/10/2016	3:16 PM	29.31	29.31	29.28	29.29	39510
5/10/2016	3:17 PM	29.3201	29.33	29.29	29.3	38516
5/10/2016	3:18 PM	29.27	29.34	29.27	29.33	79617
5/10/2016	3:19 PM	29.28	29.2963	29.26	29.27	32581
5/10/2016	3:20 PM	29.28	29.31	29.28	29.29	34223
5/10/2016	3:21 PM	29.28	29.28	29.26	29.28	21140
5/10/2016	3:22 PM	29.28	29.3	29.28	29.28	21455
5/10/2016	3:23 PM	29.313	29.33	29.29	29.29	54257
5/10/2016	3:24 PM	29.35	29.35	29.3	29.32	26618
5/10/2016	3:25 PM	29.32	29.34	29.3	29.34	36679
5/10/2016	3:26 PM	29.335	29.35	29.32	29.33	22559
5/10/2016	3:27 PM	29.33	29.343	29.32	29.3357	38812
5/10/2016	3:28 PM	29.33	29.3499	29.32	29.33	19628
5/10/2016	3:29 PM	29.34	29.345	29.33	29.3302	9100
5/10/2016	3:30 PM	29.31	29.36	29.3	29.35	69855
5/10/2016	3:31 PM	29.3	29.31	29.26	29.31	38831
5/10/2016	3:32 PM	29.25	29.29	29.24	29.29	33073
5/10/2016	3:33 PM	29.24	29.26	29.2307	29.2541	37254
5/10/2016	3:34 PM	29.28	29.28	29.24	29.244	54003
5/10/2016	3:35 PM	29.25	29.315	29.25	29.28	93477
5/10/2016	3:36 PM	29.257	29.26	29.24	29.2524	19092
5/10/2016	3:37 PM	29.25	29.27	29.25	29.26	12192
5/10/2016	3:38 PM	29.25	29.27	29.24	29.24	31226
5/10/2016	3:39 PM	29.27	29.2733	29.25	29.25	6300
5/10/2016	3:40 PM	29.27	29.27	29.26	29.27	16066
5/10/2016	3:41 PM	29.25	29.27	29.2301	29.27	63840
5/10/2016	3:42 PM	29.34	29.35	29.2462	29.2499	103438
5/10/2016	3:43 PM	29.3426	29.357	29.33	29.34	24180
5/10/2016	3:44 PM	29.34	29.35	29.337	29.34	31301
5/10/2016	3:45 PM	29.35	29.367	29.35	29.35	35131
5/10/2016	3:46 PM	29.36	29.37	29.34	29.35	62330
5/10/2016	3:47 PM	29.37	29.379	29.36	29.36	53132
5/10/2016	3:48 PM	29.4332	29.45	29.38	29.38	207125
5/10/2016	3:49 PM	29.44	29.4599	29.43	29.44	34371
5/10/2016	3:50 PM	29.43	29.4401	29.42	29.44	34871
5/10/2016	3:51 PM	29.42	29.43	29.41	29.42	50313
5/10/2016	3:52 PM	29.425	29.44	29.41	29.43	54808
5/10/2016	3:53 PM	29.43	29.44	29.42	29.42	70412
5/10/2016	3:54 PM	29.42	29.44	29.41	29.4299	79996
5/10/2016	3:55 PM	29.48	29.5	29.42	29.42	171557
5/10/2016	3:56 PM	29.47	29.49	29.46	29.48	142508
5/10/2016	3:57 PM	29.48	29.48	29.4685	29.47	135062
5/10/2016	3:58 PM	29.48	29.485	29.47	29.4732	102540
5/10/2016	3:59 PM	29.465	29.49	29.46	29.48	275940
5/10/2016	4:00 PM	29.46	29.49	29.46	29.46	417620
5/11/2016	9:31 AM	29.3772	29.44	29.36	29.38	184128
5/11/2016	9:32 AM	29.36	29.39	29.35	29.39	61017
5/11/2016	9:33 AM	29.3763	29.38	29.35	29.3611	48481
5/11/2016	9:34 AM	29.37	29.39	29.33	29.38	67559
5/11/2016	9:35 AM	29.38	29.39	29.36	29.369	44448
5/11/2016	9:36 AM	29.3959	29.4	29.37	29.39	49404
5/11/2016	9:37 AM	29.331	29.393	29.33	29.39	58316
5/11/2016	9:38 AM	29.3708	29.38	29.33	29.33	24853
5/11/2016	9:39 AM	29.41	29.41	29.36	29.37	31484
5/11/2016	9:40 AM	29.4	29.46	29.39	29.4	95641
5/11/2016	9:41 AM	29.39	29.42	29.39	29.4	27770
5/11/2016	9:42 AM	29.36	29.41	29.355	29.4	71379
5/11/2016	9:43 AM	29.2801	29.3611	29.27	29.3611	137193
5/11/2016	9:44 AM	29.24	29.28	29.235	29.28	91129
5/11/2016	9:45 AM	29.28	29.28	29.23	29.24	117549
5/11/2016	9:46 AM	29.28	29.29	29.25	29.27	51355
5/11/2016	9:47 AM	29.29	29.3	29.27	29.28	23802
5/11/2016	9:48 AM	29.3168	29.33	29.29	29.3	57703
5/11/2016	9:49 AM	29.4075	29.42	29.32	29.32	81756
5/11/2016	9:50 AM	29.35	29.41	29.33	29.41	29149
5/11/2016	9:51 AM	29.33	29.34	29.31	29.34	19444
5/11/2016	9:52 AM	29.3142	29.36	29.31	29.33	63320
5/11/2016	9:53 AM	29.25	29.33	29.24	29.32	75855
5/11/2016	9:54 AM	29.25	29.28	29.24	29.26	30552
5/11/2016	9:55 AM	29.21	29.26	29.18	29.25	114099
5/11/2016	9:56 AM	29.21	29.24	29.18	29.2111	38300
5/11/2016	9:57 AM	29.21	29.24	29.1999	29.21	18924
5/11/2016	9:58 AM	29.25	29.2699	29.21	29.22	25976
5/11/2016	9:59 AM	29.24	29.25	29.22	29.25	22355
5/11/2016	10:00 AM	29.2311	29.26	29.23	29.23	38453
5/11/2016	10:01 AM	29.19	29.23	29.1865	29.23	35059
5/11/2016	10:02 AM	29.19	29.2	29.17	29.19	55051
5/11/2016	10:03 AM	29.14	29.18	29.13	29.18	74802
5/11/2016	10:04 AM	29.154	29.17	29.13	29.14	29376
5/11/2016	10:05 AM	29.15	29.16	29.08	29.16	107909
5/11/2016	10:06 AM	29.16	29.17	29.13	29.149	28701
5/11/2016	10:07 AM	29.14	29.19	29.14	29.17	47776
5/11/2016	10:08 AM	29.16	29.16	29.13	29.14	10213
5/11/2016	10:09 AM	29.19	29.2132	29.14	29.16	48910
5/11/2016	10:10 AM	29.22	29.22	29.1799	29.1901	20900
5/11/2016	10:11 AM	29.11	29.235	29.11	29.23	61519
5/11/2016	10:12 AM	29.13	29.14	29.09	29.11	47076
5/11/2016	10:13 AM	29.12	29.13	29.12	29.13	13209
5/11/2016	10:14 AM	29.15	29.2066	29.12	29.1285	75849
5/11/2016	10:15 AM	29.24	29.24	29.14	29.145	75813
5/11/2016	10:16 AM	29.2105	29.24	29.19	29.24	58062
5/11/2016	10:17 AM	29.23	29.25	29.2	29.22	12669
5/11/2016	10:18 AM	29.24	29.25	29.23	29.24	16134
5/11/2016	10:19 AM	29.25	29.26	29.2299	29.24	24203
5/11/2016	10:20 AM	29.15	29.27	29.15	29.25	94063
5/11/2016	10:21 AM	29.22	29.22	29.14	29.14	35208
5/11/2016	10:22 AM	29.19	29.23	29.18	29.22	14800
5/11/2016	10:23 AM	29.27	29.28	29.19	29.19	34382
5/11/2016	10:24 AM	29.25	29.29	29.24	29.27	21083
5/11/2016	10:25 AM	29.3	29.3	29.247	29.25	50398
5/11/2016	10:26 AM	29.2868	29.33	29.2799	29.3	40418
5/11/2016	10:27 AM	29.26	29.29	29.235	29.29	67506
5/11/2016	10:28 AM	29.25	29.275	29.24	29.26	63684
5/11/2016	10:29 AM	29.3	29.32	29.25	29.25	73767
5/11/2016	10:30 AM	29.35	29.38	29.29	29.31	141605
5/11/2016	10:31 AM	29.483	29.51	29.35	29.39	338095
5/11/2016	10:32 AM	29.55	29.56	29.49	29.49	144232
5/11/2016	10:33 AM	29.719	29.72	29.51	29.55	442314
5/11/2016	10:34 AM	29.65	29.72	29.6	29.72	208341
5/11/2016	10:35 AM	29.6	29.66	29.57	29.65	86985
5/11/2016	10:36 AM	29.74	29.74	29.61	29.61	123326
5/11/2016	10:37 AM	29.78	29.8	29.7201	29.74	179652
5/11/2016	10:38 AM	29.7	29.78	29.69	29.78	225079
5/11/2016	10:39 AM	29.66	29.71	29.65	29.7038	116825
5/11/2016	10:40 AM	29.61	29.67	29.58	29.67	96758
5/11/2016	10:41 AM	29.59	29.64	29.56	29.61	60818
5/11/2016	10:42 AM	29.55	29.61	29.51	29.586	105850
5/11/2016	10:43 AM	29.62	29.63	29.5392	29.56	53161
5/11/2016	10:44 AM	29.58	29.63	29.55	29.62	43280
5/11/2016	10:45 AM	29.58	29.61	29.5508	29.58	38346
5/11/2016	10:46 AM	29.6	29.65	29.59	29.59	76832
5/11/2016	10:47 AM	29.61	29.63	29.6	29.6	38761
5/11/2016	10:48 AM	29.59	29.64	29.54	29.6	94483
5/11/2016	10:49 AM	29.62	29.63	29.59	29.6	24496
5/11/2016	10:50 AM	29.58	29.63	29.58	29.61	68657
5/11/2016	10:51 AM	29.53	29.6199	29.52	29.58	34355
5/11/2016	10:52 AM	29.5337	29.56	29.52	29.52	54130
5/11/2016	10:53 AM	29.5201	29.55	29.488	29.52	35252
5/11/2016	10:54 AM	29.53	29.55	29.488	29.53	49775
5/11/2016	10:55 AM	29.515	29.5368	29.5023	29.53	17566
5/11/2016	10:56 AM	29.53	29.56	29.48	29.51	75594
5/11/2016	10:57 AM	29.6201	29.625	29.54	29.54	91973
5/11/2016	10:58 AM	29.61	29.63	29.56	29.63	47809
5/11/2016	10:59 AM	29.6	29.62	29.58	29.61	17485
5/11/2016	11:00 AM	29.56	29.62	29.56	29.61	46831
5/11/2016	11:01 AM	29.48	29.6	29.46	29.55	110324
5/11/2016	11:02 AM	29.43	29.48	29.4	29.4799	122354
5/11/2016	11:03 AM	29.4363	29.44	29.41	29.42	108506
5/11/2016	11:04 AM	29.36	29.45	29.36	29.43	73769
5/11/2016	11:05 AM	29.23	29.3694	29.23	29.36	112123
5/11/2016	11:06 AM	29.23	29.23	29.11	29.22	247088
5/11/2016	11:07 AM	29.22	29.23	29.17	29.2299	61222
5/11/2016	11:08 AM	29.2436	29.25	29.21	29.22	37323
5/11/2016	11:09 AM	29.26	29.2663	29.23	29.25	45078
5/11/2016	11:10 AM	29.28	29.29	29.25	29.26	49777
5/11/2016	11:11 AM	29.3274	29.35	29.2801	29.2899	105825
5/11/2016	11:12 AM	29.35	29.36	29.32	29.33	54804
5/11/2016	11:13 AM	29.4	29.42	29.33	29.348	48487
5/11/2016	11:14 AM	29.394	29.44	29.38	29.4	65540
5/11/2016	11:15 AM	29.43	29.49	29.3936	29.3936	69703
5/11/2016	11:16 AM	29.39	29.43	29.39	29.43	35411
5/11/2016	11:17 AM	29.44	29.459	29.38	29.385	77610
5/11/2016	11:18 AM	29.43	29.46	29.43	29.43	22752
5/11/2016	11:19 AM	29.42	29.4385	29.4189	29.43	25394
5/11/2016	11:20 AM	29.42	29.44	29.4	29.43	28405
5/11/2016	11:21 AM	29.43	29.43	29.42	29.42	8750
5/11/2016	11:22 AM	29.44	29.46	29.411	29.44	9968
5/11/2016	11:23 AM	29.45	29.5	29.44	29.44	54202
5/11/2016	11:24 AM	29.43	29.46	29.42	29.45	19853
5/11/2016	11:25 AM	29.43	29.43	29.38	29.42	62875
5/11/2016	11:26 AM	29.4899	29.52	29.43	29.43	68516
5/11/2016	11:27 AM	29.4401	29.48	29.44	29.48	35134
5/11/2016	11:28 AM	29.44	29.46	29.42	29.44	17950
5/11/2016	11:29 AM	29.43	29.45	29.42	29.44	21334
5/11/2016	11:30 AM	29.41	29.45	29.41	29.42	14416
5/11/2016	11:31 AM	29.31	29.45	29.3075	29.42	169283
5/11/2016	11:32 AM	29.32	29.34	29.3	29.3	24190
5/11/2016	11:33 AM	29.32	29.36	29.28	29.32	71597
5/11/2016	11:34 AM	29.36	29.36	29.29	29.3095	50600
5/11/2016	11:35 AM	29.3	29.37	29.28	29.36	32664
5/11/2016	11:36 AM	29.38	29.4	29.31	29.31	35835
5/11/2016	11:37 AM	29.36	29.42	29.36	29.4	25090
5/11/2016	11:38 AM	29.33	29.38	29.31	29.36	52838
5/11/2016	11:39 AM	29.34	29.365	29.31	29.33	48429
5/11/2016	11:40 AM	29.29	29.37	29.29	29.34	75728
5/11/2016	11:41 AM	29.28	29.29	29.26	29.29	33263
5/11/2016	11:42 AM	29.2711	29.29	29.23	29.27	32300
5/11/2016	11:43 AM	29.375	29.38	29.28	29.28	51288
5/11/2016	11:44 AM	29.38	29.41	29.37	29.37	71752
5/11/2016	11:45 AM	29.3789	29.41	29.37	29.37	18455
5/11/2016	11:46 AM	29.37	29.4	29.37	29.38	30260
5/11/2016	11:47 AM	29.36	29.38	29.35	29.37	30312
5/11/2016	11:48 AM	29.36	29.38	29.34	29.36	22556
5/11/2016	11:49 AM	29.33	29.37	29.33	29.36	19908
5/11/2016	11:50 AM	29.3067	29.355	29.3	29.34	33835
5/11/2016	11:51 AM	29.327	29.33	29.31	29.31	23932
5/11/2016	11:52 AM	29.335	29.39	29.33	29.33	35495
5/11/2016	11:53 AM	29.31	29.35	29.31	29.34	14148
5/11/2016	11:54 AM	29.29	29.31	29.27	29.31	30990
5/11/2016	11:55 AM	29.35	29.35	29.28	29.3	29047
5/11/2016	11:56 AM	29.34	29.37	29.34	29.35	14135
5/11/2016	11:57 AM	29.34	29.35	29.33	29.34	13161
5/11/2016	11:58 AM	29.28	29.34	29.28	29.34	35129
5/11/2016	11:59 AM	29.28	29.29	29.26	29.28	22724
5/11/2016	12:00 PM	29.242	29.29	29.242	29.2785	24010
5/11/2016	12:01 PM	29.325	29.33	29.21	29.249	57157
5/11/2016	12:02 PM	29.23	29.33	29.21	29.33	34802
5/11/2016	12:03 PM	29.23	29.26	29.22	29.24	23924
5/11/2016	12:04 PM	29.16	29.23	29.16	29.23	81244
5/11/2016	12:05 PM	29.23	29.25	29.17	29.17	92855
5/11/2016	12:06 PM	29.23	29.2675	29.23	29.23	18290
5/11/2016	12:07 PM	29.27	29.27	29.22	29.23	47131
5/11/2016	12:08 PM	29.28	29.28	29.25	29.28	7993
5/11/2016	12:09 PM	29.29	29.3	29.26	29.26	14800
5/11/2016	12:10 PM	29.27	29.3	29.25	29.292	18300
5/11/2016	12:11 PM	29.28	29.29	29.27	29.27	6984
5/11/2016	12:12 PM	29.24	29.28	29.24	29.28	19543
5/11/2016	12:13 PM	29.26	29.26	29.23	29.2499	19094
5/11/2016	12:14 PM	29.27	29.3	29.26	29.27	34366
5/11/2016	12:15 PM	29.25	29.27	29.24	29.27	21586
5/11/2016	12:16 PM	29.23	29.25	29.22	29.25	13000
5/11/2016	12:17 PM	29.29	29.3	29.23	29.23	40420
5/11/2016	12:18 PM	29.2926	29.32	29.273	29.295	50121
5/11/2016	12:19 PM	29.25	29.29	29.221	29.29	27651
5/11/2016	12:20 PM	29.26	29.26	29.23	29.24	29807
5/11/2016	12:21 PM	29.23	29.28	29.23	29.26	32573
5/11/2016	12:22 PM	29.24	29.24	29.2101	29.23	39273
5/11/2016	12:23 PM	29.25	29.26	29.2289	29.25	25886
5/11/2016	12:24 PM	29.22	29.25	29.21	29.24	20403
5/11/2016	12:25 PM	29.24	29.25	29.21	29.21	13328
5/11/2016	12:26 PM	29.25	29.25	29.2358	29.24	5720
5/11/2016	12:27 PM	29.27	29.27	29.25	29.25	31950
5/11/2016	12:28 PM	29.27	29.27	29.24	29.27	34155
5/11/2016	12:29 PM	29.313	29.34	29.27	29.27	36149
5/11/2016	12:30 PM	29.305	29.33	29.3	29.32	47315
5/11/2016	12:31 PM	29.31	29.31	29.27	29.31	37032
5/11/2016	12:32 PM	29.29	29.31	29.28	29.3	47224
5/11/2016	12:33 PM	29.28	29.3	29.27	29.3	20550
5/11/2016	12:34 PM	29.31	29.31	29.28	29.28	5100
5/11/2016	12:35 PM	29.35	29.35	29.3099	29.3099	51672
5/11/2016	12:36 PM	29.35	29.35	29.34	29.35	25687
5/11/2016	12:37 PM	29.338	29.35	29.33	29.35	24008
5/11/2016	12:38 PM	29.38	29.3899	29.34	29.34	44364
5/11/2016	12:39 PM	29.45	29.4501	29.36	29.38	112884
5/11/2016	12:40 PM	29.43	29.44	29.4201	29.44	18936
5/11/2016	12:41 PM	29.45	29.45	29.42	29.42	33849
5/11/2016	12:42 PM	29.449	29.46	29.44	29.45	28428
5/11/2016	12:43 PM	29.42	29.4485	29.42	29.44	52505
5/11/2016	12:44 PM	29.42	29.44	29.41	29.42	26090
5/11/2016	12:45 PM	29.37	29.43	29.36	29.42	46004
5/11/2016	12:46 PM	29.36	29.38	29.35	29.37	56427
5/11/2016	12:47 PM	29.36	29.37	29.36	29.37	7893
5/11/2016	12:48 PM	29.35	29.36	29.34	29.3544	24207
5/11/2016	12:49 PM	29.36	29.37	29.3462	29.36	34929
5/11/2016	12:50 PM	29.35	29.37	29.33	29.37	29432
5/11/2016	12:51 PM	29.32	29.35	29.3	29.35	78988
5/11/2016	12:52 PM	29.32	29.34	29.29	29.31	27144
5/11/2016	12:53 PM	29.3	29.33	29.3	29.32	11140
5/11/2016	12:54 PM	29.32	29.3231	29.28	29.29	26333
5/11/2016	12:55 PM	29.25	29.31	29.24	29.31	37758
5/11/2016	12:56 PM	29.245	29.2666	29.24	29.26	25348
5/11/2016	12:57 PM	29.26	29.27	29.24	29.24	5866
5/11/2016	12:58 PM	29.3	29.31	29.26	29.26	28751
5/11/2016	12:59 PM	29.325	29.33	29.28	29.28	7174
5/11/2016	1:00 PM	29.29	29.32	29.28	29.32	17100
5/11/2016	1:01 PM	29.3	29.3035	29.29	29.3	14858
5/11/2016	1:02 PM	29.23	29.29	29.23	29.29	22423
5/11/2016	1:03 PM	29.21	29.26	29.21	29.23	36389
5/11/2016	1:04 PM	29.22	29.231	29.22	29.23	9394
5/11/2016	1:05 PM	29.21	29.23	29.17	29.22	61733
5/11/2016	1:06 PM	29.21	29.23	29.2	29.2056	54555
5/11/2016	1:07 PM	29.2501	29.26	29.21	29.217	37246
5/11/2016	1:08 PM	29.23	29.2674	29.22	29.2544	33395
5/11/2016	1:09 PM	29.25	29.255	29.24	29.24	7200
5/11/2016	1:10 PM	29.23	29.25	29.23	29.24	8810
5/11/2016	1:11 PM	29.25	29.27	29.24	29.24	28818
5/11/2016	1:12 PM	29.26	29.29	29.2426	29.255	87627
5/11/2016	1:13 PM	29.23	29.27	29.23	29.27	12503
5/11/2016	1:14 PM	29.25	29.267	29.23	29.23	11200
5/11/2016	1:15 PM	29.24	29.25	29.24	29.2476	20700
5/11/2016	1:16 PM	29.23	29.2489	29.23	29.24	10636
5/11/2016	1:17 PM	29.209	29.23	29.2	29.22	18620
5/11/2016	1:18 PM	29.2264	29.23	29.1999	29.2	25123
5/11/2016	1:19 PM	29.2	29.2234	29.2	29.22	4221
5/11/2016	1:20 PM	29.2	29.205	29.19	29.205	11800
5/11/2016	1:21 PM	29.2099	29.2099	29.2	29.2001	6126
5/11/2016	1:22 PM	29.21	29.22	29.2099	29.2099	31851
5/11/2016	1:23 PM	29.14	29.2	29.14	29.2	64749
5/11/2016	1:24 PM	29.0501	29.15	29.0501	29.14	99510
5/11/2016	1:25 PM	28.96	29.05	28.96	29.05	157826
5/11/2016	1:26 PM	28.95	28.97	28.93	28.95	53711
5/11/2016	1:27 PM	28.91	28.9462	28.9	28.9462	50417
5/11/2016	1:28 PM	28.97	28.97	28.9066	28.9099	95430
5/11/2016	1:29 PM	28.97	28.98	28.94	28.96	75451
5/11/2016	1:30 PM	29.0322	29.05	28.97	28.97	118266
5/11/2016	1:31 PM	29.08	29.1	29.03	29.03	83231
5/11/2016	1:32 PM	29.07	29.1	29.06	29.08	73582
5/11/2016	1:33 PM	29.06	29.07	29.05	29.06	53971
5/11/2016	1:34 PM	29.05	29.0699	29.04	29.06	13752
5/11/2016	1:35 PM	28.99	29.05	28.98	29.05	45981
5/11/2016	1:36 PM	28.92	28.99	28.8801	28.99	95394
5/11/2016	1:37 PM	28.9334	28.94	28.8899	28.91	35650
5/11/2016	1:38 PM	28.96	28.98	28.935	28.9364	40718
5/11/2016	1:39 PM	28.9	28.96	28.8999	28.96	20471
5/11/2016	1:40 PM	28.9	28.94	28.8999	28.9	78570
5/11/2016	1:41 PM	28.839	28.91	28.82	28.9	96317
5/11/2016	1:42 PM	28.87	28.9	28.83	28.83	56140
5/11/2016	1:43 PM	28.86	28.86	28.8026	28.86	39094
5/11/2016	1:44 PM	28.84	28.8587	28.83	28.8563	29800
5/11/2016	1:45 PM	28.81	28.86	28.8	28.83	46410
5/11/2016	1:46 PM	28.86	28.86	28.78	28.8	71229
5/11/2016	1:47 PM	28.9365	28.94	28.86	28.87	115931
5/11/2016	1:48 PM	28.8988	28.95	28.86	28.9376	83104
5/11/2016	1:49 PM	28.88	28.91	28.87	28.9	11710
5/11/2016	1:50 PM	28.98	28.98	28.8799	28.8799	52115
5/11/2016	1:51 PM	28.95	28.97	28.9301	28.97	18800
5/11/2016	1:52 PM	28.95	29.01	28.944	28.95	47292
5/11/2016	1:53 PM	28.93	28.97	28.91	28.9437	78505
5/11/2016	1:54 PM	28.91	28.94	28.91	28.9337	41260
5/11/2016	1:55 PM	28.89	28.9199	28.86	28.915	49469
5/11/2016	1:56 PM	28.93	28.96	28.8962	28.8962	42553
5/11/2016	1:57 PM	28.95	28.98	28.93	28.938	67448
5/11/2016	1:58 PM	28.9567	28.98	28.92	28.94	39788
5/11/2016	1:59 PM	28.956	28.96	28.93	28.95	27020
5/11/2016	2:00 PM	28.8	28.95	28.8	28.95	129061
5/11/2016	2:01 PM	28.797	28.82	28.78	28.7928	59815
5/11/2016	2:02 PM	28.76	28.79	28.74	28.78	56397
5/11/2016	2:03 PM	28.72	28.75	28.68	28.75	74309
5/11/2016	2:04 PM	28.74	28.74	28.719	28.72	22530
5/11/2016	2:05 PM	28.75	28.78	28.73	28.74	70566
5/11/2016	2:06 PM	28.68	28.73	28.68	28.73	61245
5/11/2016	2:07 PM	28.6645	28.7	28.66	28.68	171060
5/11/2016	2:08 PM	28.64	28.66	28.62	28.66	50871
5/11/2016	2:09 PM	28.68	28.7	28.65	28.65	32807
5/11/2016	2:10 PM	28.6008	28.69	28.6	28.68	95208
5/11/2016	2:11 PM	28.6	28.6201	28.59	28.6097	64115
5/11/2016	2:12 PM	28.61	28.616	28.55	28.6	164428
5/11/2016	2:13 PM	28.6663	28.6737	28.6074	28.61	88707
5/11/2016	2:14 PM	28.64	28.67	28.64	28.661	60133
5/11/2016	2:15 PM	28.6099	28.65	28.6	28.65	38870
5/11/2016	2:16 PM	28.6	28.6	28.55	28.6	38823
5/11/2016	2:17 PM	28.55	28.6	28.54	28.58	59558
5/11/2016	2:18 PM	28.56	28.58	28.52	28.55	44055
5/11/2016	2:19 PM	28.6399	28.64	28.56	28.5799	60594
5/11/2016	2:20 PM	28.6383	28.65	28.59	28.6299	59795
5/11/2016	2:21 PM	28.623	28.66	28.61	28.63	38993
5/11/2016	2:22 PM	28.62	28.63	28.603	28.62	6187
5/11/2016	2:23 PM	28.62	28.64	28.61	28.62	19526
5/11/2016	2:24 PM	28.6402	28.6402	28.62	28.6232	40389
5/11/2016	2:25 PM	28.66	28.67	28.62	28.64	56045
5/11/2016	2:26 PM	28.69	28.7	28.67	28.67	39979
5/11/2016	2:27 PM	28.7	28.71	28.69	28.7	53414
5/11/2016	2:28 PM	28.7623	28.77	28.68	28.7	89491
5/11/2016	2:29 PM	28.71	28.7893	28.71	28.7699	59955
5/11/2016	2:30 PM	28.76	28.77	28.7107	28.7107	27000
5/11/2016	2:31 PM	28.697	28.7601	28.697	28.7599	44983
5/11/2016	2:32 PM	28.68	28.695	28.6549	28.694	23140
5/11/2016	2:33 PM	28.6963	28.7	28.67	28.6874	28957
5/11/2016	2:34 PM	28.67	28.6962	28.67	28.6962	18703
5/11/2016	2:35 PM	28.6006	28.68	28.6	28.674	41748
5/11/2016	2:36 PM	28.65	28.659	28.5935	28.6	29300
5/11/2016	2:37 PM	28.66	28.67	28.63	28.65	13100
5/11/2016	2:38 PM	28.7	28.7168	28.65	28.66	18794
5/11/2016	2:39 PM	28.71	28.73	28.69	28.7	19830
5/11/2016	2:40 PM	28.6833	28.72	28.6833	28.71	15800
5/11/2016	2:41 PM	28.66	28.675	28.64	28.675	30715
5/11/2016	2:42 PM	28.6001	28.65	28.58	28.65	37883
5/11/2016	2:43 PM	28.58	28.6	28.55	28.6	113529
5/11/2016	2:44 PM	28.5906	28.62	28.57	28.58	33249
5/11/2016	2:45 PM	28.49	28.59	28.48	28.59	86036
5/11/2016	2:46 PM	28.35	28.49	28.34	28.48	191542
5/11/2016	2:47 PM	28.4211	28.43	28.31	28.34	107108
5/11/2016	2:48 PM	28.4	28.439	28.38	28.42	42747
5/11/2016	2:49 PM	28.36	28.43	28.35	28.41	54078
5/11/2016	2:50 PM	28.36	28.3962	28.3525	28.36	22917
5/11/2016	2:51 PM	28.3837	28.3897	28.354	28.354	10404
5/11/2016	2:52 PM	28.32	28.38	28.3	28.38	36600
5/11/2016	2:53 PM	28.37	28.4	28.316	28.316	163116
5/11/2016	2:54 PM	28.3401	28.38	28.34	28.3611	73180
5/11/2016	2:55 PM	28.28	28.36	28.26	28.35	140830
5/11/2016	2:56 PM	28.21	28.28	28.19	28.28	128639
5/11/2016	2:57 PM	28.19	28.22	28.18	28.2	77819
5/11/2016	2:58 PM	28.25	28.26	28.18	28.19	62535
5/11/2016	2:59 PM	28.2123	28.2699	28.2123	28.25	33065
5/11/2016	3:00 PM	28.28	28.3	28.2	28.21	102544
5/11/2016	3:01 PM	28.349	28.35	28.28	28.28	43175
5/11/2016	3:02 PM	28.39	28.4	28.35	28.35	55034
5/11/2016	3:03 PM	28.31	28.39	28.3	28.389	62767
5/11/2016	3:04 PM	28.3362	28.34	28.25	28.32	58634
5/11/2016	3:05 PM	28.24	28.33	28.24	28.33	27444
5/11/2016	3:06 PM	28.307	28.33	28.23	28.24	34844
5/11/2016	3:07 PM	28.36	28.4	28.31	28.31	99041
5/11/2016	3:08 PM	28.42	28.44	28.36	28.36	61647
5/11/2016	3:09 PM	28.3499	28.44	28.33	28.4266	83520
5/11/2016	3:10 PM	28.4	28.42	28.35	28.35	53150
5/11/2016	3:11 PM	28.42	28.43	28.37	28.4	55691
5/11/2016	3:12 PM	28.41	28.4438	28.39	28.43	24530
5/11/2016	3:13 PM	28.43	28.449	28.41	28.41	71232
5/11/2016	3:14 PM	28.37	28.45	28.37	28.42	103728
5/11/2016	3:15 PM	28.35	28.39	28.32	28.38	85503
5/11/2016	3:16 PM	28.34	28.4	28.3389	28.3599	123253
5/11/2016	3:17 PM	28.4	28.4	28.35	28.35	34234
5/11/2016	3:18 PM	28.36	28.4	28.33	28.3999	58053
5/11/2016	3:19 PM	28.3141	28.38	28.31	28.38	36369
5/11/2016	3:20 PM	28.25	28.3174	28.25	28.3174	69351
5/11/2016	3:21 PM	28.2292	28.24	28.19	28.24	77210
5/11/2016	3:22 PM	28.2458	28.2458	28.21	28.22	44423
5/11/2016	3:23 PM	28.2999	28.3	28.2299	28.23	60959
5/11/2016	3:24 PM	28.26	28.3	28.22	28.295	48209
5/11/2016	3:25 PM	28.2963	28.2963	28.25	28.26	48800
5/11/2016	3:26 PM	28.33	28.33	28.2946	28.2963	34164
5/11/2016	3:27 PM	28.39	28.4	28.32	28.33	68166
5/11/2016	3:28 PM	28.34	28.38	28.33	28.38	40510
5/11/2016	3:29 PM	28.3989	28.4	28.32	28.33	48028
5/11/2016	3:30 PM	28.33	28.393	28.3	28.392	84965
5/11/2016	3:31 PM	28.383	28.42	28.33	28.3334	83464
5/11/2016	3:32 PM	28.48	28.5	28.3894	28.39	125096
5/11/2016	3:33 PM	28.42	28.47	28.41	28.47	68638
5/11/2016	3:34 PM	28.49	28.51	28.4	28.41	69678
5/11/2016	3:35 PM	28.48	28.5001	28.44	28.5	80961
5/11/2016	3:36 PM	28.42	28.51	28.41	28.48	104806
5/11/2016	3:37 PM	28.4206	28.47	28.4	28.42	60052
5/11/2016	3:38 PM	28.39	28.43	28.39	28.43	90446
5/11/2016	3:39 PM	28.34	28.4	28.32	28.38	80035
5/11/2016	3:40 PM	28.34	28.35	28.2989	28.333	102460
5/11/2016	3:41 PM	28.33	28.35	28.3201	28.34	14950
5/11/2016	3:42 PM	28.3	28.33	28.27	28.325	73681
5/11/2016	3:43 PM	28.24	28.31	28.23	28.29	95104
5/11/2016	3:44 PM	28.2266	28.2565	28.21	28.23	45408
5/11/2016	3:45 PM	28.2	28.22	28.15	28.22	163653
5/11/2016	3:46 PM	28.2699	28.27	28.17	28.2	130684
5/11/2016	3:47 PM	28.33	28.34	28.23	28.268	79054
5/11/2016	3:48 PM	28.4	28.42	28.325	28.33	116791
5/11/2016	3:49 PM	28.4	28.4	28.33	28.4	76779
5/11/2016	3:50 PM	28.35	28.4301	28.34	28.4	184659
5/11/2016	3:51 PM	28.3508	28.37	28.28	28.35	81519
5/11/2016	3:52 PM	28.36	28.39	28.34	28.35	125106
5/11/2016	3:53 PM	28.3	28.36	28.29	28.36	87878
5/11/2016	3:54 PM	28.3	28.34	28.24	28.29	156476
5/11/2016	3:55 PM	28.33	28.35	28.308	28.31	76227
5/11/2016	3:56 PM	28.39	28.44	28.327	28.327	138963
5/11/2016	3:57 PM	28.44	28.44	28.39	28.395	103573
5/11/2016	3:58 PM	28.42	28.44	28.41	28.44	95041
5/11/2016	3:59 PM	28.43	28.435	28.395	28.42	190356
5/11/2016	4:00 PM	28.4	28.46	28.35	28.43	315944
5/12/2016	9:31 AM	28.69	28.73	28.66	28.7	111954
5/12/2016	9:32 AM	28.7173	28.73	28.68	28.7	73814
5/12/2016	9:33 AM	28.62	28.72	28.62	28.72	99748
5/12/2016	9:34 AM	28.67	28.73	28.62	28.63	128627
5/12/2016	9:35 AM	28.76	28.77	28.68	28.68	111796
5/12/2016	9:36 AM	28.81	28.834	28.76	28.76	110238
5/12/2016	9:37 AM	28.73	28.805	28.72	28.8	89498
5/12/2016	9:38 AM	28.66	28.73	28.6	28.73	309628
5/12/2016	9:39 AM	28.66	28.71	28.61	28.65	107932
5/12/2016	9:40 AM	28.55	28.65	28.53	28.65	168029
5/12/2016	9:41 AM	28.47	28.55	28.42	28.55	216972
5/12/2016	9:42 AM	28.45	28.47	28.41	28.46	76315
5/12/2016	9:43 AM	28.51	28.51	28.45	28.46	131354
5/12/2016	9:44 AM	28.5599	28.59	28.48	28.51	158951
5/12/2016	9:45 AM	28.57	28.58	28.4938	28.55	81715
5/12/2016	9:46 AM	28.45	28.57	28.4	28.57	108561
5/12/2016	9:47 AM	28.54	28.55	28.4	28.44	79890
5/12/2016	9:48 AM	28.53	28.59	28.5	28.54	150611
5/12/2016	9:49 AM	28.58	28.6001	28.51	28.54	107143
5/12/2016	9:50 AM	28.61	28.63	28.58	28.58	94875
5/12/2016	9:51 AM	28.66	28.67	28.572	28.6099	68318
5/12/2016	9:52 AM	28.6475	28.73	28.63	28.66	152544
5/12/2016	9:53 AM	28.65	28.67	28.62	28.64	71165
5/12/2016	9:54 AM	28.51	28.66	28.5011	28.66	89462
5/12/2016	9:55 AM	28.45	28.56	28.45	28.51	80537
5/12/2016	9:56 AM	28.3745	28.4501	28.3745	28.4501	132649
5/12/2016	9:57 AM	28.43	28.4599	28.39	28.39	39756
5/12/2016	9:58 AM	28.32	28.42	28.3199	28.42	89454
5/12/2016	9:59 AM	28.31	28.363	28.31	28.33	63128
5/12/2016	10:00 AM	28.2	28.31	28.2	28.3	106096
5/12/2016	10:01 AM	28.28	28.3	28.1901	28.21	95079
5/12/2016	10:02 AM	28.28	28.29	28.25	28.2863	67528
5/12/2016	10:03 AM	28.29	28.33	28.27	28.28	59354
5/12/2016	10:04 AM	28.36	28.37	28.3	28.3	102600
5/12/2016	10:05 AM	28.37	28.4	28.36	28.3675	61060
5/12/2016	10:06 AM	28.225	28.37	28.19	28.36	170584
5/12/2016	10:07 AM	28.24	28.26	28.2032	28.22	85562
5/12/2016	10:08 AM	28.155	28.24	28.12	28.24	116347
5/12/2016	10:09 AM	28.2	28.2	28.14	28.16	36479
5/12/2016	10:10 AM	28.16	28.2	28.15	28.2	32328
5/12/2016	10:11 AM	28.2201	28.2201	28.1563	28.16	46212
5/12/2016	10:12 AM	28.23	28.2405	28.2	28.2266	64465
5/12/2016	10:13 AM	28.38	28.38	28.22	28.22	101151
5/12/2016	10:14 AM	28.36	28.39	28.35	28.371	45806
5/12/2016	10:15 AM	28.32	28.3636	28.32	28.36	37996
5/12/2016	10:16 AM	28.27	28.3301	28.27	28.32	23434
5/12/2016	10:17 AM	28.31	28.31	28.23	28.27	29570
5/12/2016	10:18 AM	28.28	28.32	28.28	28.29	16700
5/12/2016	10:19 AM	28.15	28.29	28.15	28.28	49989
5/12/2016	10:20 AM	28.04	28.15	28.01	28.15	70344
5/12/2016	10:21 AM	28.059	28.059	27.99	28.0399	64262
5/12/2016	10:22 AM	28.09	28.12	28.01	28.0463	49900
5/12/2016	10:23 AM	28.01	28.09	28	28.09	53564
5/12/2016	10:24 AM	28.12	28.12	28.03	28.03	58044
5/12/2016	10:25 AM	28.11	28.15	28.09	28.12	83623
5/12/2016	10:26 AM	28.14	28.14	28.06	28.122	54680
5/12/2016	10:27 AM	28.16	28.17	28.14	28.14	29620
5/12/2016	10:28 AM	28.21	28.22	28.16	28.16	62953
5/12/2016	10:29 AM	28.22	28.23	28.203	28.22	28800
5/12/2016	10:30 AM	28.16	28.23	28.16	28.22	52283
5/12/2016	10:31 AM	28.11	28.16	28.11	28.16	67877
5/12/2016	10:32 AM	28.07	28.16	28.07	28.111	105882
5/12/2016	10:33 AM	28.13	28.13	28.06	28.07	94210
5/12/2016	10:34 AM	28.08	28.1337	28.06	28.13	71923
5/12/2016	10:35 AM	28.14	28.14	28.06	28.08	29590
5/12/2016	10:36 AM	28.13	28.16	28.12	28.14	25204
5/12/2016	10:37 AM	28.12	28.14	28.11	28.13	17552
5/12/2016	10:38 AM	28.22	28.26	28.13	28.13	81945
5/12/2016	10:39 AM	28.28	28.29	28.17	28.22	72909
5/12/2016	10:40 AM	28.25	28.3	28.24	28.29	30970
5/12/2016	10:41 AM	28.14	28.23	28.14	28.23	61924
5/12/2016	10:42 AM	28.16	28.19	28.14	28.14	41436
5/12/2016	10:43 AM	28.11	28.1599	28.105	28.15	49089
5/12/2016	10:44 AM	28.03	28.12	27.99	28.11	90282
5/12/2016	10:45 AM	27.98	28.04	27.96	28.04	211620
5/12/2016	10:46 AM	27.94	27.98	27.9289	27.98	58290
5/12/2016	10:47 AM	28.01	28.02	27.95	27.95	79676
5/12/2016	10:48 AM	28.04	28.07	28	28.01	82402
5/12/2016	10:49 AM	27.98	28.04	27.94	28.04	77299
5/12/2016	10:50 AM	27.94	27.97	27.92	27.97	84990
5/12/2016	10:51 AM	27.96	27.99	27.87	27.94	139246
5/12/2016	10:52 AM	28.02	28.02	27.91	27.96	86341
5/12/2016	10:53 AM	28.05	28.07	28.02	28.02	120913
5/12/2016	10:54 AM	27.99	28.06	27.97	28.0599	73885
5/12/2016	10:55 AM	28	28.05	27.99	27.999	32128
5/12/2016	10:56 AM	28	28	27.97	27.99	42427
5/12/2016	10:57 AM	27.99	27.9999	27.96	27.99	18946
5/12/2016	10:58 AM	27.98	28	27.98	28	35818
5/12/2016	10:59 AM	28.06	28.069	27.96	27.98	67543
5/12/2016	11:00 AM	28.06	28.09	28.03	28.06	82087
5/12/2016	11:01 AM	28	28.11	28	28.065	39078
5/12/2016	11:02 AM	27.97	28	27.93	27.99	103601
5/12/2016	11:03 AM	27.91	27.97	27.89	27.96	74514
5/12/2016	11:04 AM	27.83	27.894	27.83	27.89	145731
5/12/2016	11:05 AM	27.79	27.84	27.76	27.83	179594
5/12/2016	11:06 AM	27.714	27.8	27.71	27.79	168714
5/12/2016	11:07 AM	27.68	27.74	27.65	27.7276	304411
5/12/2016	11:08 AM	27.66	27.68	27.64	27.68	60905
5/12/2016	11:09 AM	27.65	27.67	27.63	27.67	46445
5/12/2016	11:10 AM	27.66	27.669	27.61	27.65	54092
5/12/2016	11:11 AM	27.6536	27.68	27.65	27.66	53844
5/12/2016	11:12 AM	27.65	27.66	27.63	27.66	52643
5/12/2016	11:13 AM	27.66	27.68	27.65	27.65	51382
5/12/2016	11:14 AM	27.7297	27.73	27.66	27.66	72445
5/12/2016	11:15 AM	27.7028	27.73	27.7	27.7289	44691
5/12/2016	11:16 AM	27.64	27.72	27.63	27.71	62964
5/12/2016	11:17 AM	27.6	27.63	27.58	27.63	98602
5/12/2016	11:18 AM	27.5634	27.6199	27.5544	27.6	68707
5/12/2016	11:19 AM	27.67	27.67	27.5625	27.5625	42368
5/12/2016	11:20 AM	27.7	27.7101	27.64	27.67	84978
5/12/2016	11:21 AM	27.7	27.72	27.66	27.7001	79704
5/12/2016	11:22 AM	27.71	27.72	27.69	27.7	11323
5/12/2016	11:23 AM	27.67	27.71	27.67	27.7	13700
5/12/2016	11:24 AM	27.69	27.69	27.6209	27.67	42277
5/12/2016	11:25 AM	27.73	27.747	27.69	27.69	67968
5/12/2016	11:26 AM	27.79	27.8	27.72	27.74	160243
5/12/2016	11:27 AM	27.81	27.82	27.79	27.8	71378
5/12/2016	11:28 AM	27.7999	27.8	27.74	27.8	76709
5/12/2016	11:29 AM	27.816	27.87	27.7664	27.8	253377
5/12/2016	11:30 AM	27.8533	27.86	27.81	27.82	36246
5/12/2016	11:31 AM	27.87	27.87	27.84	27.86	22045
5/12/2016	11:32 AM	27.88	27.9	27.83	27.88	126136
5/12/2016	11:33 AM	27.8697	27.892	27.85	27.88	42045
5/12/2016	11:34 AM	27.87	27.89	27.83	27.8701	58310
5/12/2016	11:35 AM	27.94	27.94	27.87	27.87	66543
5/12/2016	11:36 AM	28.03	28.03	27.94	27.94	86808
5/12/2016	11:37 AM	28.05	28.07	28.03	28.03	78159
5/12/2016	11:38 AM	27.995	28.0503	27.9901	28.0401	48541
5/12/2016	11:39 AM	27.93	27.99	27.93	27.99	54649
5/12/2016	11:40 AM	27.97	27.97	27.9	27.93	56589
5/12/2016	11:41 AM	27.97	27.98	27.93	27.97	47708
5/12/2016	11:42 AM	28.024	28.024	27.97	27.97	39783
5/12/2016	11:43 AM	28.02	28.03	28.0066	28.03	36899
5/12/2016	11:44 AM	27.95	28.01	27.94	28.01	26878
5/12/2016	11:45 AM	27.9	27.96	27.885	27.95	61199
5/12/2016	11:46 AM	27.95	27.95	27.89	27.91	90120
5/12/2016	11:47 AM	28	28.0138	27.95	27.95	83679
5/12/2016	11:48 AM	28.02	28.04	28	28	24119
5/12/2016	11:49 AM	27.95	28.02	27.94	28.02	41772
5/12/2016	11:50 AM	27.98	28	27.93	27.94	24463
5/12/2016	11:51 AM	27.99	28.01	27.97	27.99	23908
5/12/2016	11:52 AM	27.96	28.026	27.95	28	37699
5/12/2016	11:53 AM	27.95	27.965	27.91	27.95	63001
5/12/2016	11:54 AM	27.91	27.95	27.88	27.95	54406
5/12/2016	11:55 AM	27.87	27.93	27.85	27.91	107544
5/12/2016	11:56 AM	27.87	27.91	27.82	27.865	60620
5/12/2016	11:57 AM	27.88	27.91	27.87	27.8785	26389
5/12/2016	11:58 AM	27.87	27.9	27.8675	27.88	12436
5/12/2016	11:59 AM	27.8	27.87	27.8	27.87	39700
5/12/2016	12:00 PM	27.77	27.8	27.74	27.79	45939
5/12/2016	12:01 PM	27.65	27.7775	27.64	27.77	96140
5/12/2016	12:02 PM	27.66	27.67	27.64	27.6499	60728
5/12/2016	12:03 PM	27.77	27.77	27.66	27.67	50490
5/12/2016	12:04 PM	27.73	27.8	27.73	27.77	104906
5/12/2016	12:05 PM	27.75	27.76	27.71	27.73	10346
5/12/2016	12:06 PM	27.8197	27.82	27.76	27.76	23486
5/12/2016	12:07 PM	27.87	27.9	27.8163	27.83	106457
5/12/2016	12:08 PM	27.89	27.89	27.8534	27.87	40022
5/12/2016	12:09 PM	27.94	27.9515	27.88	27.8801	33330
5/12/2016	12:10 PM	27.952	27.98	27.91	27.94	42914
5/12/2016	12:11 PM	27.94	27.96	27.93	27.95	36528
5/12/2016	12:12 PM	27.93	27.96	27.93	27.94	9632
5/12/2016	12:13 PM	27.95	27.95	27.93	27.942	20761
5/12/2016	12:14 PM	27.94	27.96	27.94	27.95	26892
5/12/2016	12:15 PM	27.9625	27.99	27.95	27.95	33289
5/12/2016	12:16 PM	27.91	27.95	27.91	27.95	29113
5/12/2016	12:17 PM	27.94	27.94	27.86	27.91	47194
5/12/2016	12:18 PM	28	28.01	27.94	27.9497	47231
5/12/2016	12:19 PM	27.95	28.02	27.95	28.02	36240
5/12/2016	12:20 PM	27.9699	28	27.93	27.96	22619
5/12/2016	12:21 PM	27.96	27.9799	27.94	27.97	25125
5/12/2016	12:22 PM	27.96	27.98	27.93	27.9601	38576
5/12/2016	12:23 PM	27.98	28	27.96	27.97	38310
5/12/2016	12:24 PM	28	28.05	27.99	27.99	63502
5/12/2016	12:25 PM	28	28.01	27.99	28.01	11098
5/12/2016	12:26 PM	27.9499	27.99	27.9499	27.99	29811
5/12/2016	12:27 PM	27.94	27.97	27.93	27.94	23302
5/12/2016	12:28 PM	27.96	27.98	27.95	27.95	24308
5/12/2016	12:29 PM	27.96	27.97	27.9499	27.97	18133
5/12/2016	12:30 PM	27.96	27.99	27.96	27.96	25885
5/12/2016	12:31 PM	27.96	27.97	27.9501	27.96	7400
5/12/2016	12:32 PM	27.923	27.96	27.92	27.96	21456
5/12/2016	12:33 PM	27.93	27.93	27.92	27.93	8926
5/12/2016	12:34 PM	27.95	27.97	27.91	27.93	27896
5/12/2016	12:35 PM	27.92	27.95	27.91	27.95	13471
5/12/2016	12:36 PM	27.9	27.92	27.851	27.92	44623
5/12/2016	12:37 PM	27.78	27.89	27.77	27.89	94293
5/12/2016	12:38 PM	27.827	27.83	27.775	27.775	43320
5/12/2016	12:39 PM	27.76	27.83	27.75	27.8292	17440
5/12/2016	12:40 PM	27.8	27.81	27.76	27.76	20162
5/12/2016	12:41 PM	27.79	27.804	27.78	27.8	10740
5/12/2016	12:42 PM	27.85	27.86	27.8	27.8	30300
5/12/2016	12:43 PM	27.85	27.87	27.83	27.85	67279
5/12/2016	12:44 PM	27.9	27.91	27.85	27.85	29279
5/12/2016	12:45 PM	27.9	27.93	27.9	27.91	36098
5/12/2016	12:46 PM	27.94	27.98	27.89	27.9	48347
5/12/2016	12:47 PM	27.96	27.97	27.95	27.95	10198
5/12/2016	12:48 PM	28.01	28.08	27.96	27.96	74316
5/12/2016	12:49 PM	28.03	28.03	28.01	28.01	22476
5/12/2016	12:50 PM	28.1	28.1	28.02	28.03	79766
5/12/2016	12:51 PM	28.15	28.16	28.06	28.09	107343
5/12/2016	12:52 PM	28.19	28.2	28.1405	28.15	75725
5/12/2016	12:53 PM	28.16	28.24	28.15	28.19	73382
5/12/2016	12:54 PM	28.1501	28.18	28.15	28.16	40860
5/12/2016	12:55 PM	28.101	28.16	28.1	28.16	84480
5/12/2016	12:56 PM	28.22	28.237	28.11	28.11	144020
5/12/2016	12:57 PM	28.25	28.27	28.22	28.22	52229
5/12/2016	12:58 PM	28.24	28.25	28.22	28.25	23400
5/12/2016	12:59 PM	28.275	28.2799	28.24	28.24	32056
5/12/2016	1:00 PM	28.34	28.34	28.2789	28.28	107295
5/12/2016	1:01 PM	28.34	28.39	28.33	28.34	88041
5/12/2016	1:02 PM	28.31	28.357	28.3	28.3426	61587
5/12/2016	1:03 PM	28.24	28.3	28.22	28.3	98452
5/12/2016	1:04 PM	28.255	28.27	28.2395	28.2395	23983
5/12/2016	1:05 PM	28.23	28.2674	28.23	28.26	27482
5/12/2016	1:06 PM	28.21	28.25	28.18	28.23	35768
5/12/2016	1:07 PM	28.23	28.24	28.2	28.22	34493
5/12/2016	1:08 PM	28.25	28.255	28.22	28.24	17003
5/12/2016	1:09 PM	28.27	28.27	28.24	28.255	25508
5/12/2016	1:10 PM	28.25	28.27	28.25	28.2608	53073
5/12/2016	1:11 PM	28.15	28.245	28.14	28.24	49527
5/12/2016	1:12 PM	28.22	28.24	28.13	28.15	80538
5/12/2016	1:13 PM	28.14	28.21	28.11	28.21	85351
5/12/2016	1:14 PM	28.15	28.15	28.13	28.139	7500
5/12/2016	1:15 PM	28.18	28.21	28.15	28.15	17800
5/12/2016	1:16 PM	28.18	28.1901	28.1626	28.1626	23281
5/12/2016	1:17 PM	28.154	28.18	28.13	28.18	7944
5/12/2016	1:18 PM	28.13	28.1501	28.12	28.15	27207
5/12/2016	1:19 PM	28.17	28.19	28.12	28.12	23400
5/12/2016	1:20 PM	28.11	28.17	28.09	28.17	33798
5/12/2016	1:21 PM	28.11	28.14	28.09	28.1075	24823
5/12/2016	1:22 PM	28.09	28.14	28.08	28.1199	18600
5/12/2016	1:23 PM	28.1	28.13	28.0716	28.08	31088
5/12/2016	1:24 PM	28.2	28.2	28.12	28.12	39522
5/12/2016	1:25 PM	28.205	28.206	28.18	28.1901	24850
5/12/2016	1:26 PM	28.24	28.25	28.2	28.2	30145
5/12/2016	1:27 PM	28.22	28.23	28.21	28.23	11563
5/12/2016	1:28 PM	28.2	28.22	28.18	28.22	17068
5/12/2016	1:29 PM	28.25	28.25	28.2	28.2	21515
5/12/2016	1:30 PM	28.18	28.23	28.16	28.23	80487
5/12/2016	1:31 PM	28.15	28.21	28.15	28.19	64020
5/12/2016	1:32 PM	28.18	28.19	28.15	28.15	16331
5/12/2016	1:33 PM	28.17	28.19	28.13	28.17	36491
5/12/2016	1:34 PM	28.11	28.177	28.09	28.17	38500
5/12/2016	1:35 PM	28.09	28.13	28.08	28.1001	31618
5/12/2016	1:36 PM	28.01	28.085	27.98	28.085	76873
5/12/2016	1:37 PM	27.96	28.0166	27.95	28.01	47327
5/12/2016	1:38 PM	27.98	27.99	27.93	27.9526	19801
5/12/2016	1:39 PM	27.99	27.99	27.97	27.98	8800
5/12/2016	1:40 PM	27.98	28	27.96	27.9911	11125
5/12/2016	1:41 PM	27.9799	28	27.96	27.99	12800
5/12/2016	1:42 PM	28.01	28.0167	27.96	27.97	18300
5/12/2016	1:43 PM	28.0536	28.06	27.9999	28	65596
5/12/2016	1:44 PM	28.0599	28.07	28.0499	28.05	26600
5/12/2016	1:45 PM	28.05	28.09	28.05	28.06	30031
5/12/2016	1:46 PM	28.1	28.11	28.05	28.0501	31141
5/12/2016	1:47 PM	28.154	28.18	28.0936	28.0936	66887
5/12/2016	1:48 PM	28.15	28.16	28.13	28.1501	21024
5/12/2016	1:49 PM	28.16	28.2	28.16	28.17	58746
5/12/2016	1:50 PM	28.13	28.195	28.13	28.16	50476
5/12/2016	1:51 PM	28.1599	28.17	28.1	28.14	55986
5/12/2016	1:52 PM	28.18	28.18	28.16	28.16	9100
5/12/2016	1:53 PM	28.19	28.21	28.15	28.1776	56924
5/12/2016	1:54 PM	28.1699	28.22	28.15	28.19	53132
5/12/2016	1:55 PM	28.22	28.22	28.16	28.16	16400
5/12/2016	1:56 PM	28.28	28.28	28.21	28.22	61779
5/12/2016	1:57 PM	28.28	28.2801	28.26	28.28	30850
5/12/2016	1:58 PM	28.27	28.28	28.255	28.27	33746
5/12/2016	1:59 PM	28.3499	28.35	28.285	28.29	82237
5/12/2016	2:00 PM	28.53	28.53	28.35	28.35	195413
5/12/2016	2:01 PM	28.5	28.57	28.5	28.52	88891
5/12/2016	2:02 PM	28.61	28.64	28.51	28.51	105327
5/12/2016	2:03 PM	28.5585	28.62	28.53	28.62	75000
5/12/2016	2:04 PM	28.52	28.56	28.52	28.55	38468
5/12/2016	2:05 PM	28.57	28.58	28.51	28.51	31092
5/12/2016	2:06 PM	28.6564	28.66	28.5699	28.57	83089
5/12/2016	2:07 PM	28.73	28.76	28.65	28.6564	211245
5/12/2016	2:08 PM	28.69	28.75	28.67	28.74	47495
5/12/2016	2:09 PM	28.69	28.72	28.68	28.69	59020
5/12/2016	2:10 PM	28.71	28.71	28.67	28.69	18105
5/12/2016	2:11 PM	28.77	28.78	28.7	28.7199	103409
5/12/2016	2:12 PM	28.76	28.7866	28.73	28.7666	55847
5/12/2016	2:13 PM	28.84	28.86	28.76	28.76	124937
5/12/2016	2:14 PM	28.9299	28.96	28.83	28.8499	157916
5/12/2016	2:15 PM	28.94	29.01	28.92	28.94	128949
5/12/2016	2:16 PM	28.91	28.95	28.91	28.9499	53611
5/12/2016	2:17 PM	28.8599	28.91	28.85	28.9044	96965
5/12/2016	2:18 PM	28.84	28.89	28.84	28.85	76905
5/12/2016	2:19 PM	28.82	28.86	28.81	28.85	57673
5/12/2016	2:20 PM	28.88	28.88	28.82	28.82	49325
5/12/2016	2:21 PM	28.93	28.96	28.89	28.9	75600
5/12/2016	2:22 PM	28.831	28.94	28.83	28.93	91983
5/12/2016	2:23 PM	28.8393	28.89	28.82	28.84	30764
5/12/2016	2:24 PM	28.84	28.8401	28.8	28.8401	62685
5/12/2016	2:25 PM	28.81	28.83	28.79	28.823	56688
5/12/2016	2:26 PM	28.85	28.85	28.83	28.83	50734
5/12/2016	2:27 PM	28.83	28.9	28.81	28.85	56251
5/12/2016	2:28 PM	28.89	28.91	28.84	28.84	31562
5/12/2016	2:29 PM	28.9299	28.93	28.89	28.9	41058
5/12/2016	2:30 PM	28.8835	28.94	28.88	28.93	56132
5/12/2016	2:31 PM	28.8	28.89	28.78	28.88	108573
5/12/2016	2:32 PM	28.84	28.84	28.79	28.8	36042
5/12/2016	2:33 PM	28.84	28.84	28.81	28.84	15619
5/12/2016	2:34 PM	28.8	28.83	28.79	28.83	31071
5/12/2016	2:35 PM	28.83	28.86	28.8	28.8	48564
5/12/2016	2:36 PM	28.85	28.85	28.82	28.83	20329
5/12/2016	2:37 PM	28.84	28.85	28.82	28.84	27636
5/12/2016	2:38 PM	28.88	28.88	28.8336	28.8336	17940
5/12/2016	2:39 PM	28.89	28.95	28.89	28.89	85636
5/12/2016	2:40 PM	28.9	28.91	28.88	28.9	26785
5/12/2016	2:41 PM	28.86	28.92	28.86	28.91	22100
5/12/2016	2:42 PM	28.89	28.91	28.86	28.8701	14868
5/12/2016	2:43 PM	28.86	28.895	28.85	28.89	13123
5/12/2016	2:44 PM	28.86	28.8699	28.84	28.8584	42723
5/12/2016	2:45 PM	28.9	28.91	28.86	28.86	58644
5/12/2016	2:46 PM	28.93	28.95	28.88	28.9	60039
5/12/2016	2:47 PM	29.05	29.05	28.941	28.95	129709
5/12/2016	2:48 PM	29.08	29.0976	29.01	29.05	143177
5/12/2016	2:49 PM	29.14	29.1599	29.0762	29.08	124266
5/12/2016	2:50 PM	29.0942	29.147	29.09	29.14	43979
5/12/2016	2:51 PM	29.08	29.1299	29.07	29.1	26743
5/12/2016	2:52 PM	29.1	29.11	29.07	29.09	15200
5/12/2016	2:53 PM	29.14	29.14	29.08	29.11	62260
5/12/2016	2:54 PM	29.07	29.15	29.07	29.14	27145
5/12/2016	2:55 PM	29.08	29.12	29.05	29.08	53625
5/12/2016	2:56 PM	29.04	29.0899	29.04	29.0825	31942
5/12/2016	2:57 PM	28.99	29.04	28.98	29.04	51476
5/12/2016	2:58 PM	28.9874	29.01	28.98	29	35008
5/12/2016	2:59 PM	28.97	28.9874	28.93	28.9874	71258
5/12/2016	3:00 PM	28.97	28.99	28.97	28.98	21074
5/12/2016	3:01 PM	28.92	28.98	28.91	28.97	40163
5/12/2016	3:02 PM	28.95	28.95	28.92	28.9231	27744
5/12/2016	3:03 PM	28.9	28.96	28.89	28.96	31835
5/12/2016	3:04 PM	28.97	28.97	28.89	28.89	46490
5/12/2016	3:05 PM	28.9299	28.97	28.915	28.97	31365
5/12/2016	3:06 PM	28.88	28.9335	28.87	28.93	57893
5/12/2016	3:07 PM	28.9	28.92	28.89	28.89	19103
5/12/2016	3:08 PM	28.9203	28.93	28.91	28.91	14500
5/12/2016	3:09 PM	28.96	29.011	28.93	28.93	66676
5/12/2016	3:10 PM	28.94	28.96	28.92	28.96	36332
5/12/2016	3:11 PM	28.99	28.99	28.92	28.94	28110
5/12/2016	3:12 PM	29	29.0059	28.99	28.99	20230
5/12/2016	3:13 PM	28.96	29	28.93	29	75904
5/12/2016	3:14 PM	28.98	28.99	28.96	28.97	21918
5/12/2016	3:15 PM	28.99	29	28.963	28.98	37715
5/12/2016	3:16 PM	29.0026	29.0544	29	29	76032
5/12/2016	3:17 PM	28.97	29.02	28.96	29.01	50282
5/12/2016	3:18 PM	28.9211	28.98	28.903	28.98	105892
5/12/2016	3:19 PM	28.83	28.91	28.82	28.91	93914
5/12/2016	3:20 PM	28.8036	28.84	28.8	28.83	43470
5/12/2016	3:21 PM	28.83	28.83	28.78	28.8	60278
5/12/2016	3:22 PM	28.8399	28.879	28.83	28.84	54906
5/12/2016	3:23 PM	28.86	28.87	28.822	28.83	25457
5/12/2016	3:24 PM	28.89	28.91	28.87	28.87	41800
5/12/2016	3:25 PM	28.8231	28.88	28.82	28.88	61378
5/12/2016	3:26 PM	28.85	28.86	28.8228	28.8228	8245
5/12/2016	3:27 PM	28.8	28.8501	28.79	28.85	46174
5/12/2016	3:28 PM	28.79	28.81	28.79	28.8	28024
5/12/2016	3:29 PM	28.88	28.88	28.8	28.8	83717
5/12/2016	3:30 PM	28.89	28.91	28.87	28.88	19682
5/12/2016	3:31 PM	28.89	28.91	28.87	28.89	43282
5/12/2016	3:32 PM	28.89	28.92	28.8726	28.89	71888
5/12/2016	3:33 PM	28.87	28.89	28.85	28.88	56882
5/12/2016	3:34 PM	28.9	28.9199	28.86	28.8701	26906
5/12/2016	3:35 PM	28.87	28.94	28.86	28.9	52783
5/12/2016	3:36 PM	28.8402	28.87	28.84	28.86	19366
5/12/2016	3:37 PM	28.89	28.89	28.8401	28.85	28020
5/12/2016	3:38 PM	28.89	28.91	28.86	28.88	25606
5/12/2016	3:39 PM	28.91	28.96	28.9	28.9	58787
5/12/2016	3:40 PM	28.92	28.95	28.9	28.9	41148
5/12/2016	3:41 PM	28.94	28.97	28.91	28.93	47813
5/12/2016	3:42 PM	28.96	28.97	28.94	28.95	37780
5/12/2016	3:43 PM	28.89	28.95	28.89	28.95	81509
5/12/2016	3:44 PM	28.91	28.91	28.87	28.87	14861
5/12/2016	3:45 PM	28.87	28.9211	28.87	28.91	35434
5/12/2016	3:46 PM	28.87	28.88	28.8515	28.87	15780
5/12/2016	3:47 PM	28.88	28.909	28.8566	28.87	36635
5/12/2016	3:48 PM	28.855	28.89	28.85	28.89	48341
5/12/2016	3:49 PM	28.87	28.87	28.85	28.8501	17676
5/12/2016	3:50 PM	28.9	28.92	28.86	28.86	38426
5/12/2016	3:51 PM	28.83	28.89	28.81	28.89	121853
5/12/2016	3:52 PM	28.8	28.82	28.79	28.82	55181
5/12/2016	3:53 PM	28.73	28.8097	28.71	28.8097	172491
5/12/2016	3:54 PM	28.71	28.74	28.69	28.72	73924
5/12/2016	3:55 PM	28.73	28.76	28.7	28.7	65486
5/12/2016	3:56 PM	28.74	28.74	28.69	28.7289	69355
5/12/2016	3:57 PM	28.6912	28.74	28.69	28.74	103302
5/12/2016	3:58 PM	28.73	28.76	28.69	28.7	69303
5/12/2016	3:59 PM	28.7	28.75	28.69	28.74	150143
5/12/2016	4:00 PM	28.68	28.74	28.6499	28.695	187291
5/13/2016	9:31 AM	28.68	28.7	28.62	28.69	152786
5/13/2016	9:32 AM	28.7	28.76	28.68	28.6864	101183
5/13/2016	9:33 AM	28.8089	28.82	28.7	28.706	88330
5/13/2016	9:34 AM	28.75	28.83	28.73	28.8	97019
5/13/2016	9:35 AM	28.74	28.81	28.74	28.76	65968
5/13/2016	9:36 AM	28.81	28.845	28.72	28.74	123598
5/13/2016	9:37 AM	28.79	28.82	28.74	28.81	59064
5/13/2016	9:38 AM	28.795	28.85	28.75	28.79	96628
5/13/2016	9:39 AM	28.8	28.83	28.79	28.81	54850
5/13/2016	9:40 AM	28.89	28.91	28.79	28.81	121017
5/13/2016	9:41 AM	28.93	28.93	28.85	28.88	161631
5/13/2016	9:42 AM	28.98	28.99	28.91	28.93	164836
5/13/2016	9:43 AM	28.91	28.98	28.86	28.98	121474
5/13/2016	9:44 AM	28.92	28.93	28.89	28.91	42882
5/13/2016	9:45 AM	28.88	28.93	28.84	28.92	50829
5/13/2016	9:46 AM	28.9174	28.9699	28.86	28.88	56904
5/13/2016	9:47 AM	28.91	28.95	28.91	28.92	51953
5/13/2016	9:48 AM	28.81	28.9	28.8	28.9	82352
5/13/2016	9:49 AM	28.8	28.84	28.79	28.82	40656
5/13/2016	9:50 AM	28.88	28.89	28.79	28.8	68690
5/13/2016	9:51 AM	28.76	28.9	28.73	28.89	81596
5/13/2016	9:52 AM	28.701	28.795	28.7	28.77	57256
5/13/2016	9:53 AM	28.57	28.71	28.56	28.7099	262700
5/13/2016	9:54 AM	28.657	28.66	28.53	28.58	157468
5/13/2016	9:55 AM	28.605	28.66	28.59	28.62	61927
5/13/2016	9:56 AM	28.63	28.68	28.6	28.6	43766
5/13/2016	9:57 AM	28.6	28.65	28.57	28.64	115271
5/13/2016	9:58 AM	28.64	28.65	28.59	28.6	71485
5/13/2016	9:59 AM	28.62	28.64	28.6101	28.63	24200
5/13/2016	10:00 AM	28.64	28.65	28.58	28.62	39317
5/13/2016	10:01 AM	28.64	28.74	28.55	28.65	315838
5/13/2016	10:02 AM	28.665	28.73	28.63	28.63	138937
5/13/2016	10:03 AM	28.66	28.73	28.61	28.66	118969
5/13/2016	10:04 AM	28.72	28.72	28.64	28.65	50278
5/13/2016	10:05 AM	28.81	28.82	28.7	28.7	130353
5/13/2016	10:06 AM	28.86	28.89	28.8	28.81	143173
5/13/2016	10:07 AM	28.72	28.87	28.72	28.87	45230
5/13/2016	10:08 AM	28.7	28.78	28.69	28.7201	133438
5/13/2016	10:09 AM	28.61	28.71	28.59	28.7	95934
5/13/2016	10:10 AM	28.5299	28.6501	28.52	28.61	68709
5/13/2016	10:11 AM	28.46	28.5391	28.45	28.52	118733
5/13/2016	10:12 AM	28.51	28.5299	28.43	28.46	97016
5/13/2016	10:13 AM	28.58	28.58	28.49	28.51	39935
5/13/2016	10:14 AM	28.56	28.64	28.56	28.58	63988
5/13/2016	10:15 AM	28.62	28.64	28.57	28.57	40140
5/13/2016	10:16 AM	28.64	28.64	28.55	28.62	59236
5/13/2016	10:17 AM	28.68	28.71	28.62	28.63	94491
5/13/2016	10:18 AM	28.7332	28.78	28.67	28.67	143777
5/13/2016	10:19 AM	28.74	28.8	28.73	28.73	45336
5/13/2016	10:20 AM	28.75	28.77	28.7136	28.76	26157
5/13/2016	10:21 AM	28.66	28.76	28.62	28.76	63888
5/13/2016	10:22 AM	28.66	28.74	28.66	28.67	34694
5/13/2016	10:23 AM	28.7	28.7199	28.67	28.67	29295
5/13/2016	10:24 AM	28.68	28.71	28.63	28.7	70855
5/13/2016	10:25 AM	28.62	28.67	28.6	28.67	45681
5/13/2016	10:26 AM	28.73	28.7411	28.62	28.62	68478
5/13/2016	10:27 AM	28.67	28.75	28.64	28.73	79974
5/13/2016	10:28 AM	28.6901	28.71	28.65	28.67	29772
5/13/2016	10:29 AM	28.699	28.75	28.69	28.69	68263
5/13/2016	10:30 AM	28.67	28.72	28.66	28.69	45972
5/13/2016	10:31 AM	28.58	28.67	28.5799	28.665	60068
5/13/2016	10:32 AM	28.69	28.71	28.57	28.58	38777
5/13/2016	10:33 AM	28.69	28.72	28.66	28.69	31166
5/13/2016	10:34 AM	28.68	28.74	28.67	28.68	89735
5/13/2016	10:35 AM	28.66	28.72	28.65	28.68	48507
5/13/2016	10:36 AM	28.71	28.74	28.665	28.665	107828
5/13/2016	10:37 AM	28.66	28.73	28.6499	28.71	60896
5/13/2016	10:38 AM	28.705	28.72	28.64	28.66	59242
5/13/2016	10:39 AM	28.6697	28.7146	28.65	28.7	59909
5/13/2016	10:40 AM	28.61	28.67	28.57	28.67	57246
5/13/2016	10:41 AM	28.66	28.67	28.62	28.62	35966
5/13/2016	10:42 AM	28.62	28.72	28.62	28.66	125000
5/13/2016	10:43 AM	28.56	28.62	28.52	28.62	70269
5/13/2016	10:44 AM	28.48	28.56	28.48	28.55	56091
5/13/2016	10:45 AM	28.48	28.53	28.47	28.48	37128
5/13/2016	10:46 AM	28.53	28.54	28.47	28.48	36531
5/13/2016	10:47 AM	28.57	28.595	28.53	28.54	49053
5/13/2016	10:48 AM	28.57	28.62	28.55	28.57	50607
5/13/2016	10:49 AM	28.58	28.59	28.52	28.57	49450
5/13/2016	10:50 AM	28.53	28.5789	28.48	28.57	51233
5/13/2016	10:51 AM	28.61	28.62	28.52	28.5233	46572
5/13/2016	10:52 AM	28.66	28.7	28.6	28.63	151877
5/13/2016	10:53 AM	28.618	28.67	28.58	28.67	28142
5/13/2016	10:54 AM	28.61	28.63	28.56	28.62	47214
5/13/2016	10:55 AM	28.6	28.61	28.58	28.61	13981
5/13/2016	10:56 AM	28.62	28.64	28.57	28.61	64646
5/13/2016	10:57 AM	28.63	28.63	28.57	28.62	66363
5/13/2016	10:58 AM	28.61	28.65	28.6	28.63	46076
5/13/2016	10:59 AM	28.64	28.64	28.6	28.6101	26600
5/13/2016	11:00 AM	28.69	28.7	28.64	28.64	67901
5/13/2016	11:01 AM	28.78	28.8099	28.69	28.69	82203
5/13/2016	11:02 AM	28.8607	28.87	28.78	28.78	55246
5/13/2016	11:03 AM	28.76	28.87	28.76	28.87	95035
5/13/2016	11:04 AM	28.82	28.87	28.7526	28.76	41267
5/13/2016	11:05 AM	28.89	28.91	28.82	28.827	74928
5/13/2016	11:06 AM	28.9984	29.01	28.8939	28.8939	175145
5/13/2016	11:07 AM	29	29.02	28.96	28.992	48609
5/13/2016	11:08 AM	28.9299	29.02	28.92	29	64924
5/13/2016	11:09 AM	28.9701	28.99	28.91	28.93	94626
5/13/2016	11:10 AM	28.99	28.99	28.92	28.98	85893
5/13/2016	11:11 AM	29	29.02	28.94	28.99	55705
5/13/2016	11:12 AM	28.97	29.01	28.96	28.9913	70897
5/13/2016	11:13 AM	28.93	28.99	28.92	28.98	40297
5/13/2016	11:14 AM	28.9	28.93	28.88	28.9233	45326
5/13/2016	11:15 AM	28.87	28.93	28.86	28.9	43917
5/13/2016	11:16 AM	28.89	28.91	28.84	28.88	83472
5/13/2016	11:17 AM	28.91	28.91	28.87	28.88	7394
5/13/2016	11:18 AM	28.95	28.96	28.9	28.9	52922
5/13/2016	11:19 AM	28.96	28.98	28.9389	28.96	74708
5/13/2016	11:20 AM	29.005	29.005	28.94	28.9501	48605
5/13/2016	11:21 AM	29.01	29.02	28.98	29.01	59126
5/13/2016	11:22 AM	29.05	29.05	28.99	29.01	90818
5/13/2016	11:23 AM	29.12	29.13	29.03	29.045	145983
5/13/2016	11:24 AM	29.061	29.12	29.06	29.12	48897
5/13/2016	11:25 AM	29.09	29.09	29.05	29.07	86056
5/13/2016	11:26 AM	29.13	29.14	29.08	29.08	110753
5/13/2016	11:27 AM	29.24	29.24	29.1225	29.1389	181438
5/13/2016	11:28 AM	29.24	29.25	29.226	29.2333	120703
5/13/2016	11:29 AM	29.2189	29.25	29.21	29.24	39354
5/13/2016	11:30 AM	29.22	29.2301	29.18	29.22	132611
5/13/2016	11:31 AM	29.22	29.23	29.17	29.23	59118
5/13/2016	11:32 AM	29.19	29.23	29.17	29.22	26446
5/13/2016	11:33 AM	29.16	29.19	29.15	29.18	39817
5/13/2016	11:34 AM	29.15	29.19	29.14	29.1534	49441
5/13/2016	11:35 AM	29.14	29.16	29.13	29.15	73638
5/13/2016	11:36 AM	29.07	29.1413	29.07	29.14	100968
5/13/2016	11:37 AM	29.0911	29.11	29.06	29.08	45912
5/13/2016	11:38 AM	29.09	29.1	29.07	29.09	30050
5/13/2016	11:39 AM	29.1101	29.12	29.0865	29.09	24550
5/13/2016	11:40 AM	29.09	29.13	29.08	29.12	40343
5/13/2016	11:41 AM	29.09	29.1	29.07	29.09	33871
5/13/2016	11:42 AM	29.02	29.0953	29.01	29.09	153001
5/13/2016	11:43 AM	29.08	29.1	29.04	29.04	58353
5/13/2016	11:44 AM	29.05	29.08	29	29.08	62975
5/13/2016	11:45 AM	29.06	29.08	29.05	29.05	17644
5/13/2016	11:46 AM	29.07	29.07	29.05	29.06	17258
5/13/2016	11:47 AM	29.06	29.07	29.05	29.07	11008
5/13/2016	11:48 AM	29.08	29.1	29.06	29.06	27512
5/13/2016	11:49 AM	29.11	29.13	29.08	29.08	52907
5/13/2016	11:50 AM	29.06	29.13	29.06	29.11	59784
5/13/2016	11:51 AM	28.99	29.0534	28.99	29.05	54462
5/13/2016	11:52 AM	29.04	29.05	29	29	56593
5/13/2016	11:53 AM	29.0601	29.07	29.05	29.05	29360
5/13/2016	11:54 AM	29.05	29.0901	29.05	29.07	17400
5/13/2016	11:55 AM	29.05	29.06	29.04	29.06	21037
5/13/2016	11:56 AM	29.06	29.07	29.05	29.05	16234
5/13/2016	11:57 AM	29.09	29.12	29.05	29.05	36321
5/13/2016	11:58 AM	29.0811	29.1	29.08	29.08	6400
5/13/2016	11:59 AM	29.07	29.08	29.07	29.08	6355
5/13/2016	12:00 PM	28.991	29.07	28.991	29.0637	57748
5/13/2016	12:01 PM	29.06	29.06	28.99	28.99	23487
5/13/2016	12:02 PM	29.05	29.09	29.05	29.06	63347
5/13/2016	12:03 PM	29.02	29.06	29.01	29.06	38064
5/13/2016	12:04 PM	28.99	29.02	28.94	29.02	86062
5/13/2016	12:05 PM	28.94	28.99	28.9	28.9892	52936
5/13/2016	12:06 PM	28.94	28.95	28.92	28.93	21603
5/13/2016	12:07 PM	28.94	28.97	28.93	28.93	25820
5/13/2016	12:08 PM	28.99	28.99	28.9374	28.9374	40800
5/13/2016	12:09 PM	28.97	29.04	28.96	29	42270
5/13/2016	12:10 PM	28.961	29.008	28.96	28.98	43402
5/13/2016	12:11 PM	28.95	28.99	28.94	28.97	27600
5/13/2016	12:12 PM	29.01	29.01	28.95	28.95	36484
5/13/2016	12:13 PM	28.99	29.03	28.98	29.02	24706
5/13/2016	12:14 PM	29.04	29.05	28.99	28.99	44217
5/13/2016	12:15 PM	29.03	29.039	29.02	29.039	24774
5/13/2016	12:16 PM	29.07	29.08	29.01	29.02	48755
5/13/2016	12:17 PM	29.01	29.07	29	29.07	29346
5/13/2016	12:18 PM	29.07	29.07	28.99	29.01	38372
5/13/2016	12:19 PM	29.09	29.11	29.06	29.08	40874
5/13/2016	12:20 PM	29.06	29.09	29.06	29.09	22017
5/13/2016	12:21 PM	29.07	29.08	29.0499	29.05	21672
5/13/2016	12:22 PM	29.03	29.06	29.0175	29.06	37684
5/13/2016	12:23 PM	29.04	29.06	29.02	29.03	58688
5/13/2016	12:24 PM	29.06	29.09	29.05	29.05	31881
5/13/2016	12:25 PM	29.11	29.11	29.06	29.06	30599
5/13/2016	12:26 PM	29.099	29.12	29.09	29.1	19006
5/13/2016	12:27 PM	29.1	29.14	29.09	29.09	54215
5/13/2016	12:28 PM	29.14	29.15	29.08	29.09	29698
5/13/2016	12:29 PM	29.109	29.14	29.07	29.14	35021
5/13/2016	12:30 PM	29.09	29.12	29.08	29.1	13621
5/13/2016	12:31 PM	29.1	29.12	29.09	29.11	11645
5/13/2016	12:32 PM	29.11	29.1234	29.08	29.1	19183
5/13/2016	12:33 PM	29.13	29.15	29.11	29.11	23634
5/13/2016	12:34 PM	29.08	29.125	29.07	29.12	8000
5/13/2016	12:35 PM	29.06	29.09	29.03	29.07	44586
5/13/2016	12:36 PM	29.08	29.0804	29.02	29.06	46123
5/13/2016	12:37 PM	29.09	29.1085	29.07	29.07	24450
5/13/2016	12:38 PM	29.03	29.12	29.03	29.09	31316
5/13/2016	12:39 PM	29	29.0326	29	29.0315	23240
5/13/2016	12:40 PM	29.04	29.05	28.99	29	18003
5/13/2016	12:41 PM	28.99	29.04	28.98	29.04	16552
5/13/2016	12:42 PM	28.96	28.9862	28.9401	28.98	43751
5/13/2016	12:43 PM	28.92	28.97	28.91	28.96	35819
5/13/2016	12:44 PM	28.9	28.925	28.9	28.92	63565
5/13/2016	12:45 PM	28.85	28.9	28.83	28.9	57535
5/13/2016	12:46 PM	28.84	28.84	28.8	28.831	108789
5/13/2016	12:47 PM	28.84	28.86	28.84	28.8499	24443
5/13/2016	12:48 PM	28.89	28.9	28.83	28.835	40686
5/13/2016	12:49 PM	28.9	28.93	28.89	28.89	46094
5/13/2016	12:50 PM	28.9024	28.92	28.8999	28.9001	23410
5/13/2016	12:51 PM	28.9	28.92	28.88	28.9	25612
5/13/2016	12:52 PM	28.93	28.94	28.9	28.9	27126
5/13/2016	12:53 PM	28.92	28.96	28.92	28.93	73690
5/13/2016	12:54 PM	28.91	28.924	28.89	28.92	35418
5/13/2016	12:55 PM	28.89	28.93	28.87	28.91	52661
5/13/2016	12:56 PM	28.91	28.94	28.9	28.9	36369
5/13/2016	12:57 PM	28.87	28.9	28.86	28.9	52768
5/13/2016	12:58 PM	28.78	28.86	28.77	28.86	69356
5/13/2016	12:59 PM	28.73	28.77	28.73	28.77	82944
5/13/2016	1:00 PM	28.76	28.76	28.72	28.7201	40900
5/13/2016	1:01 PM	28.72	28.76	28.715	28.75	20259
5/13/2016	1:02 PM	28.82	28.83	28.71	28.726	74534
5/13/2016	1:03 PM	28.795	28.83	28.76	28.82	33477
5/13/2016	1:04 PM	28.79	28.79	28.76	28.76	14420
5/13/2016	1:05 PM	28.83	28.84	28.7679	28.79	29704
5/13/2016	1:06 PM	28.81	28.83	28.8001	28.82	33068
5/13/2016	1:07 PM	28.78	28.8	28.7605	28.8	11900
5/13/2016	1:08 PM	28.73	28.79	28.73	28.79	34423
5/13/2016	1:09 PM	28.7798	28.78	28.7202	28.73	48700
5/13/2016	1:10 PM	28.81	28.85	28.775	28.78	38900
5/13/2016	1:11 PM	28.7818	28.8	28.77	28.8	36458
5/13/2016	1:12 PM	28.84	28.84	28.78	28.78	44858
5/13/2016	1:13 PM	28.84	28.85	28.81	28.84	22298
5/13/2016	1:14 PM	28.82	28.84	28.81	28.84	9600
5/13/2016	1:15 PM	28.85	28.87	28.82	28.82	21857
5/13/2016	1:16 PM	28.83	28.84	28.8189	28.84	32578
5/13/2016	1:17 PM	28.84	28.85	28.8	28.82	37302
5/13/2016	1:18 PM	28.78	28.84	28.77	28.8399	21800
5/13/2016	1:19 PM	28.831	28.841	28.7899	28.79	56400
5/13/2016	1:20 PM	28.78	28.85	28.771	28.84	61625
5/13/2016	1:21 PM	28.76	28.78	28.74	28.78	40567
5/13/2016	1:22 PM	28.73	28.77	28.73	28.75	32118
5/13/2016	1:23 PM	28.75	28.76	28.73	28.73	26873
5/13/2016	1:24 PM	28.67	28.76	28.67	28.75	57467
5/13/2016	1:25 PM	28.64	28.68	28.61	28.67	87608
5/13/2016	1:26 PM	28.65	28.65	28.64	28.645	19482
5/13/2016	1:27 PM	28.61	28.66	28.61	28.65	31566
5/13/2016	1:28 PM	28.5711	28.6159	28.56	28.61	63862
5/13/2016	1:29 PM	28.59	28.6	28.58	28.59	18351
5/13/2016	1:30 PM	28.532	28.59	28.51	28.59	128851
5/13/2016	1:31 PM	28.58	28.6	28.51	28.53	85620
5/13/2016	1:32 PM	28.59	28.6	28.5505	28.59	33969
5/13/2016	1:33 PM	28.58	28.59	28.56	28.59	24600
5/13/2016	1:34 PM	28.5411	28.59	28.53	28.58	70714
5/13/2016	1:35 PM	28.52	28.55	28.51	28.55	27999
5/13/2016	1:36 PM	28.5	28.54	28.48	28.52	53212
5/13/2016	1:37 PM	28.47	28.5111	28.46	28.51	80445
5/13/2016	1:38 PM	28.45	28.49	28.45	28.47	54460
5/13/2016	1:39 PM	28.464	28.5	28.43	28.45	97461
5/13/2016	1:40 PM	28.34	28.47	28.33	28.46	116346
5/13/2016	1:41 PM	28.25	28.36	28.22	28.34	295632
5/13/2016	1:42 PM	28.3199	28.33	28.24	28.25	63809
5/13/2016	1:43 PM	28.32	28.37	28.31	28.329	44090
5/13/2016	1:44 PM	28.375	28.38	28.3	28.317	80621
5/13/2016	1:45 PM	28.36	28.39	28.35	28.3708	65512
5/13/2016	1:46 PM	28.34	28.4	28.32	28.37	29072
5/13/2016	1:47 PM	28.3399	28.379	28.31	28.3364	96555
5/13/2016	1:48 PM	28.2898	28.33	28.28	28.33	43230
5/13/2016	1:49 PM	28.37	28.38	28.28	28.28	25646
5/13/2016	1:50 PM	28.25	28.37	28.25	28.37	52416
5/13/2016	1:51 PM	28.2	28.25	28.2	28.25	87032
5/13/2016	1:52 PM	28.09	28.2	28.08	28.2	150688
5/13/2016	1:53 PM	28.04	28.1	28.03	28.09	26980
5/13/2016	1:54 PM	28.0501	28.08	28.01	28.0399	154865
5/13/2016	1:55 PM	28.06	28.08	28.05	28.06	36406
5/13/2016	1:56 PM	28.12	28.14	28.04	28.07	72856
5/13/2016	1:57 PM	28.16	28.2226	28.1299	28.1299	71892
5/13/2016	1:58 PM	28.18	28.18	28.13	28.16	42640
5/13/2016	1:59 PM	28.1907	28.2	28.1663	28.19	53345
5/13/2016	2:00 PM	28.14	28.21	28.14	28.1976	85113
5/13/2016	2:01 PM	28.1466	28.149	28.09	28.14	70288
5/13/2016	2:02 PM	28.22	28.24	28.13	28.13	70208
5/13/2016	2:03 PM	28.2599	28.26	28.1656	28.2102	61360
5/13/2016	2:04 PM	28.29	28.31	28.261	28.27	125784
5/13/2016	2:05 PM	28.28	28.3231	28.27	28.3	49950
5/13/2016	2:06 PM	28.34	28.36	28.25	28.28	48061
5/13/2016	2:07 PM	28.27	28.34	28.27	28.34	56072
5/13/2016	2:08 PM	28.29	28.3	28.26	28.27	25709
5/13/2016	2:09 PM	28.26	28.2815	28.24	28.2815	11221
5/13/2016	2:10 PM	28.25	28.27	28.23	28.25	20845
5/13/2016	2:11 PM	28.17	28.25	28.17	28.23	26267
5/13/2016	2:12 PM	28.11	28.19	28.1	28.18	59668
5/13/2016	2:13 PM	28.2199	28.24	28.12	28.12	56021
5/13/2016	2:14 PM	28.185	28.22	28.165	28.2121	64695
5/13/2016	2:15 PM	28.185	28.23	28.18	28.19	48300
5/13/2016	2:16 PM	28.18	28.18	28.15	28.18	49262
5/13/2016	2:17 PM	28.17	28.21	28.15	28.18	40281
5/13/2016	2:18 PM	28.07	28.18	28.06	28.18	58459
5/13/2016	2:19 PM	28.06	28.09	28.04	28.07	42481
5/13/2016	2:20 PM	28.05	28.09	28.05	28.07	33047
5/13/2016	2:21 PM	27.9699	28.05	27.967	28.05	112010
5/13/2016	2:22 PM	27.93	27.97	27.93	27.97	44573
5/13/2016	2:23 PM	27.83	27.9336	27.7837	27.9336	187046
5/13/2016	2:24 PM	27.85	27.89	27.8274	27.83	96513
5/13/2016	2:25 PM	27.85	27.85	27.82	27.84	61791
5/13/2016	2:26 PM	27.89	27.91	27.84	27.85	72045
5/13/2016	2:27 PM	27.87	27.92	27.85	27.89	59136
5/13/2016	2:28 PM	27.85	27.87	27.85	27.8664	36086
5/13/2016	2:29 PM	27.89	27.92	27.85	27.85	100374
5/13/2016	2:30 PM	27.912	27.93	27.87	27.89	71736
5/13/2016	2:31 PM	27.87	27.91	27.86	27.91	49631
5/13/2016	2:32 PM	27.8025	27.88	27.8	27.87	71448
5/13/2016	2:33 PM	27.76	27.83	27.75	27.81	99937
5/13/2016	2:34 PM	27.85	27.87	27.785	27.7899	136871
5/13/2016	2:35 PM	27.8099	27.85	27.79	27.85	85548
5/13/2016	2:36 PM	27.7999	27.8	27.76	27.8	73836
5/13/2016	2:37 PM	27.8	27.82	27.79	27.8	17898
5/13/2016	2:38 PM	27.705	27.79	27.6899	27.79	147381
5/13/2016	2:39 PM	27.7	27.76	27.68	27.7	62752
5/13/2016	2:40 PM	27.67	27.7	27.65	27.7	82543
5/13/2016	2:41 PM	27.55	27.705	27.53	27.67	350049
5/13/2016	2:42 PM	27.6389	27.64	27.54	27.55	115415
5/13/2016	2:43 PM	27.565	27.63	27.56	27.63	61895
5/13/2016	2:44 PM	27.566	27.6	27.52	27.56	104945
5/13/2016	2:45 PM	27.65	27.66	27.56	27.56	80695
5/13/2016	2:46 PM	27.7	27.7	27.62	27.64	52407
5/13/2016	2:47 PM	27.68	27.71	27.67	27.69	77599
5/13/2016	2:48 PM	27.6987	27.7	27.68	27.68	33550
5/13/2016	2:49 PM	27.71	27.71	27.66	27.69	94432
5/13/2016	2:50 PM	27.75	27.75	27.705	27.706	86596
5/13/2016	2:51 PM	27.66	27.75	27.61	27.7489	172385
5/13/2016	2:52 PM	27.566	27.67	27.53	27.66	118239
5/13/2016	2:53 PM	27.5499	27.59	27.5398	27.56	70858
5/13/2016	2:54 PM	27.52	27.55	27.52	27.5499	89720
5/13/2016	2:55 PM	27.5	27.52	27.44	27.52	272224
5/13/2016	2:56 PM	27.48	27.5001	27.4	27.492	224943
5/13/2016	2:57 PM	27.55	27.55	27.48	27.49	170764
5/13/2016	2:58 PM	27.709	27.72	27.5526	27.558	150703
5/13/2016	2:59 PM	27.67	27.7	27.63	27.7	94788
5/13/2016	3:00 PM	27.63	27.6985	27.63	27.67	88685
5/13/2016	3:01 PM	27.63	27.63	27.58	27.62	56600
5/13/2016	3:02 PM	27.6203	27.63	27.61	27.63	11293
5/13/2016	3:03 PM	27.59	27.64	27.55	27.63	64822
5/13/2016	3:04 PM	27.63	27.63	27.59	27.5999	13100
5/13/2016	3:05 PM	27.6501	27.66	27.61	27.6299	42356
5/13/2016	3:06 PM	27.68	27.7	27.64	27.66	58600
5/13/2016	3:07 PM	27.6201	27.68	27.57	27.68	64565
5/13/2016	3:08 PM	27.57	27.63	27.56	27.63	40082
5/13/2016	3:09 PM	27.55	27.57	27.52	27.57	75875
5/13/2016	3:10 PM	27.56	27.58	27.53	27.56	66887
5/13/2016	3:11 PM	27.5492	27.57	27.539	27.56	24205
5/13/2016	3:12 PM	27.54	27.57	27.54	27.56	61923
5/13/2016	3:13 PM	27.5674	27.57	27.52	27.53	19678
5/13/2016	3:14 PM	27.58	27.64	27.565	27.57	160023
5/13/2016	3:15 PM	27.64	27.64	27.56	27.58	74513
5/13/2016	3:16 PM	27.635	27.68	27.635	27.6499	89008
5/13/2016	3:17 PM	27.69	27.69	27.6126	27.63	60746
5/13/2016	3:18 PM	27.72	27.73	27.67	27.686	63929
5/13/2016	3:19 PM	27.75	27.76	27.7	27.7195	127881
5/13/2016	3:20 PM	27.76	27.79	27.69	27.75	104129
5/13/2016	3:21 PM	27.79	27.8	27.736	27.76	146695
5/13/2016	3:22 PM	27.7764	27.8	27.76	27.79	20385
5/13/2016	3:23 PM	27.79	27.81	27.76	27.77	53345
5/13/2016	3:24 PM	27.71	27.793	27.7	27.7901	87639
5/13/2016	3:25 PM	27.7	27.73	27.66	27.7	122241
5/13/2016	3:26 PM	27.68	27.7099	27.65	27.7	65604
5/13/2016	3:27 PM	27.67	27.69	27.66	27.69	37856
5/13/2016	3:28 PM	27.64	27.67	27.626	27.67	73436
5/13/2016	3:29 PM	27.64	27.66	27.62	27.63	53115
5/13/2016	3:30 PM	27.6	27.63	27.56	27.63	99260
5/13/2016	3:31 PM	27.66	27.67	27.6	27.6	79236
5/13/2016	3:32 PM	27.62	27.66	27.61	27.65	63436
5/13/2016	3:33 PM	27.56	27.62	27.56	27.62	52144
5/13/2016	3:34 PM	27.53	27.57	27.47	27.56	213566
5/13/2016	3:35 PM	27.56	27.571	27.53	27.536	79850
5/13/2016	3:36 PM	27.65	27.65	27.55	27.56	76611
5/13/2016	3:37 PM	27.63	27.65	27.6201	27.65	74478
5/13/2016	3:38 PM	27.69	27.72	27.63	27.63	106912
5/13/2016	3:39 PM	27.68	27.69	27.64	27.67	83223
5/13/2016	3:40 PM	27.7099	27.7099	27.655	27.68	33140
5/13/2016	3:41 PM	27.7	27.74	27.69	27.7	64280
5/13/2016	3:42 PM	27.7	27.735	27.68	27.7	113624
5/13/2016	3:43 PM	27.7734	27.79	27.6944	27.7	155532
5/13/2016	3:44 PM	27.854	27.856	27.76	27.78	273406
5/13/2016	3:45 PM	27.77	27.8583	27.77	27.85	124524
5/13/2016	3:46 PM	27.77	27.78	27.72	27.77	70364
5/13/2016	3:47 PM	27.7074	27.76	27.7	27.76	46446
5/13/2016	3:48 PM	27.68	27.7199	27.67	27.7	60797
5/13/2016	3:49 PM	27.71	27.72	27.66	27.68	34452
5/13/2016	3:50 PM	27.73	27.7599	27.71	27.71	54071
5/13/2016	3:51 PM	27.76	27.78	27.72	27.73	136577
5/13/2016	3:52 PM	27.7499	27.775	27.73	27.761	93439
5/13/2016	3:53 PM	27.746	27.77	27.73	27.75	88735
5/13/2016	3:54 PM	27.72	27.76	27.72	27.745	101105
5/13/2016	3:55 PM	27.66	27.72	27.655	27.7199	53181
5/13/2016	3:56 PM	27.74	27.74	27.66	27.66	235869
5/13/2016	3:57 PM	27.71	27.7401	27.67	27.7298	72589
5/13/2016	3:58 PM	27.73	27.7301	27.7	27.71	50441
5/13/2016	3:59 PM	27.675	27.75	27.67	27.74	95096
5/13/2016	4:00 PM	27.66	27.69	27.65	27.67	238001
5/16/2016	9:31 AM	27.94	27.95	27.85	27.89	246641
5/16/2016	9:32 AM	28	28	27.89	27.95	125397
5/16/2016	9:33 AM	28.01	28.03	27.96	27.9954	102686
5/16/2016	9:34 AM	27.97	28.02	27.95	28	102387
5/16/2016	9:35 AM	28.05	28.05	27.97	27.9855	79752
5/16/2016	9:36 AM	28.17	28.22	28.02	28.04	151048
5/16/2016	9:37 AM	28.2	28.26	28.116	28.17	123326
5/16/2016	9:38 AM	28.19	28.25	28.18	28.2	79037
5/16/2016	9:39 AM	28.106	28.2	28.1	28.18	114359
5/16/2016	9:40 AM	28.14	28.14	28.07	28.11	73249
5/16/2016	9:41 AM	28.23	28.25	28.15	28.15	185970
5/16/2016	9:42 AM	28.16	28.25	28.14	28.23	83434
5/16/2016	9:43 AM	28.23	28.24	28.16	28.16	76708
5/16/2016	9:44 AM	28.2	28.24	28.18	28.23	61557
5/16/2016	9:45 AM	28.24	28.26	28.2	28.2	82126
5/16/2016	9:46 AM	28.3099	28.33	28.24	28.24	211312
5/16/2016	9:47 AM	28.31	28.33	28.3	28.31	59261
5/16/2016	9:48 AM	28.3801	28.3801	28.31	28.32	300868
5/16/2016	9:49 AM	28.4	28.44	28.35	28.385	212761
5/16/2016	9:50 AM	28.39	28.44	28.37	28.4	232339
5/16/2016	9:51 AM	28.48	28.5	28.38	28.4	156726
5/16/2016	9:52 AM	28.42	28.5	28.41	28.49	98546
5/16/2016	9:53 AM	28.39	28.43	28.385	28.42	43643
5/16/2016	9:54 AM	28.34	28.4	28.33	28.39	60005
5/16/2016	9:55 AM	28.32	28.35	28.31	28.341	25850
5/16/2016	9:56 AM	28.32	28.3237	28.3	28.32	28130
5/16/2016	9:57 AM	28.35	28.39	28.32	28.32	42438
5/16/2016	9:58 AM	28.31	28.3862	28.26	28.35	100334
5/16/2016	9:59 AM	28.3406	28.3495	28.31	28.31	26973
5/16/2016	10:00 AM	28.34	28.343	28.26	28.34	87954
5/16/2016	10:01 AM	28.35	28.35	28.26	28.335	80074
5/16/2016	10:02 AM	28.38	28.38	28.33	28.34	43250
5/16/2016	10:03 AM	28.25	28.41	28.24	28.3726	161075
5/16/2016	10:04 AM	28.26	28.3101	28.24	28.26	44525
5/16/2016	10:05 AM	28.25	28.28	28.2244	28.2601	38065
5/16/2016	10:06 AM	28.33	28.35	28.25	28.26	66729
5/16/2016	10:07 AM	28.3	28.34	28.27	28.33	46456
5/16/2016	10:08 AM	28.28	28.32	28.24	28.31	82437
5/16/2016	10:09 AM	28.37	28.37	28.27	28.27	32054
5/16/2016	10:10 AM	28.35	28.38	28.33	28.362	42172
5/16/2016	10:11 AM	28.4	28.44	28.34	28.35	113241
5/16/2016	10:12 AM	28.39	28.42	28.38	28.41	11262
5/16/2016	10:13 AM	28.44	28.45	28.39	28.41	62300
5/16/2016	10:14 AM	28.475	28.49	28.4399	28.44	65890
5/16/2016	10:15 AM	28.47	28.52	28.46	28.481	46243
5/16/2016	10:16 AM	28.46	28.48	28.43	28.4689	73873
5/16/2016	10:17 AM	28.46	28.49	28.43	28.47	89366
5/16/2016	10:18 AM	28.42	28.47	28.39	28.46	19561
5/16/2016	10:19 AM	28.38	28.43	28.38	28.42	78753
5/16/2016	10:20 AM	28.36	28.4	28.34	28.39	50644
5/16/2016	10:21 AM	28.34	28.39	28.32	28.37	36325
5/16/2016	10:22 AM	28.33	28.36	28.3299	28.33	9682
5/16/2016	10:23 AM	28.32	28.4	28.32	28.33	46908
5/16/2016	10:24 AM	28.39	28.41	28.3	28.3116	32348
5/16/2016	10:25 AM	28.41	28.43	28.39	28.395	70470
5/16/2016	10:26 AM	28.43	28.4497	28.4032	28.41	19504
5/16/2016	10:27 AM	28.4	28.47	28.3989	28.4234	42628
5/16/2016	10:28 AM	28.47	28.47	28.41	28.41	18783
5/16/2016	10:29 AM	28.4466	28.49	28.44	28.47	32050
5/16/2016	10:30 AM	28.42	28.46	28.4	28.45	43947
5/16/2016	10:31 AM	28.44	28.44	28.41	28.43	39725
5/16/2016	10:32 AM	28.46	28.47	28.41	28.43	71067
5/16/2016	10:33 AM	28.45	28.476	28.44	28.46	20304
5/16/2016	10:34 AM	28.45	28.4634	28.44	28.46	85212
5/16/2016	10:35 AM	28.45	28.46	28.44	28.46	11372
5/16/2016	10:36 AM	28.495	28.5	28.45	28.45	62239
5/16/2016	10:37 AM	28.55	28.56	28.4837	28.5	69063
5/16/2016	10:38 AM	28.5532	28.56	28.4832	28.55	61553
5/16/2016	10:39 AM	28.52	28.57	28.5	28.555	67200
5/16/2016	10:40 AM	28.5	28.52	28.49	28.51	12562
5/16/2016	10:41 AM	28.43	28.48	28.43	28.48	35482
5/16/2016	10:42 AM	28.47	28.488	28.44	28.44	23308
5/16/2016	10:43 AM	28.445	28.4708	28.42	28.47	19806
5/16/2016	10:44 AM	28.43	28.46	28.43	28.45	14820
5/16/2016	10:45 AM	28.38	28.43	28.3636	28.43	44321
5/16/2016	10:46 AM	28.39	28.39	28.34	28.3811	41942
5/16/2016	10:47 AM	28.4101	28.42	28.3789	28.38	35001
5/16/2016	10:48 AM	28.47	28.48	28.42	28.42	31429
5/16/2016	10:49 AM	28.49	28.5	28.47	28.48	16080
5/16/2016	10:50 AM	28.4911	28.52	28.49	28.5	27887
5/16/2016	10:51 AM	28.54	28.56	28.5	28.5	36753
5/16/2016	10:52 AM	28.47	28.5338	28.45	28.5338	62906
5/16/2016	10:53 AM	28.4701	28.5	28.47	28.47	19346
5/16/2016	10:54 AM	28.52	28.56	28.47	28.48	62282
5/16/2016	10:55 AM	28.53	28.56	28.5	28.53	44174
5/16/2016	10:56 AM	28.49	28.53	28.49	28.53	23680
5/16/2016	10:57 AM	28.5199	28.5199	28.48	28.5	13595
5/16/2016	10:58 AM	28.51	28.54	28.5	28.52	22346
5/16/2016	10:59 AM	28.5166	28.5199	28.48	28.5	20284
5/16/2016	11:00 AM	28.5465	28.55	28.5	28.52	33675
5/16/2016	11:01 AM	28.58	28.6	28.5432	28.55	39546
5/16/2016	11:02 AM	28.65	28.66	28.56	28.57	161446
5/16/2016	11:03 AM	28.63	28.67	28.6299	28.65	64825
5/16/2016	11:04 AM	28.67	28.69	28.64	28.64	48555
5/16/2016	11:05 AM	28.67	28.6911	28.66	28.67	32656
5/16/2016	11:06 AM	28.72	28.72	28.68	28.68	23982
5/16/2016	11:07 AM	28.68	28.7211	28.67	28.72	33013
5/16/2016	11:08 AM	28.68	28.69	28.66	28.68	12133
5/16/2016	11:09 AM	28.63	28.69	28.6289	28.68	33255
5/16/2016	11:10 AM	28.63	28.66	28.62	28.63	35276
5/16/2016	11:11 AM	28.62	28.64	28.62	28.64	17227
5/16/2016	11:12 AM	28.62	28.63	28.59	28.62	36916
5/16/2016	11:13 AM	28.6	28.62	28.58	28.62	47554
5/16/2016	11:14 AM	28.6	28.61	28.57	28.6	31739
5/16/2016	11:15 AM	28.61	28.62	28.6	28.6	12653
5/16/2016	11:16 AM	28.59	28.62	28.58	28.62	41871
5/16/2016	11:17 AM	28.6	28.62	28.59	28.59	13364
5/16/2016	11:18 AM	28.6499	28.6499	28.61	28.61	17403
5/16/2016	11:19 AM	28.6399	28.66	28.6399	28.64	19129
5/16/2016	11:20 AM	28.63	28.6456	28.6	28.64	16705
5/16/2016	11:21 AM	28.61	28.66	28.61	28.64	32936
5/16/2016	11:22 AM	28.59	28.66	28.59	28.61	46466
5/16/2016	11:23 AM	28.57	28.59	28.5689	28.58	14848
5/16/2016	11:24 AM	28.55	28.59	28.55	28.58	30820
5/16/2016	11:25 AM	28.52	28.57	28.51	28.545	71697
5/16/2016	11:26 AM	28.58	28.58	28.52	28.52	33874
5/16/2016	11:27 AM	28.58	28.6	28.57	28.59	12822
5/16/2016	11:28 AM	28.61	28.62	28.58	28.58	8584
5/16/2016	11:29 AM	28.63	28.63	28.6	28.61	31349
5/16/2016	11:30 AM	28.63	28.639	28.58	28.62	87665
5/16/2016	11:31 AM	28.64	28.6499	28.63	28.63	22439
5/16/2016	11:32 AM	28.67	28.69	28.64	28.64	42176
5/16/2016	11:33 AM	28.68	28.69	28.66	28.67	40113
5/16/2016	11:34 AM	28.67	28.68	28.65	28.68	35040
5/16/2016	11:35 AM	28.6601	28.69	28.6601	28.6734	33522
5/16/2016	11:36 AM	28.66	28.67	28.63	28.66	41923
5/16/2016	11:37 AM	28.65	28.69	28.64	28.66	47126
5/16/2016	11:38 AM	28.66	28.67	28.64	28.65	28376
5/16/2016	11:39 AM	28.65	28.68	28.65	28.66	33409
5/16/2016	11:40 AM	28.68	28.68	28.62	28.65	58661
5/16/2016	11:41 AM	28.74	28.75	28.69	28.69	90607
5/16/2016	11:42 AM	28.74	28.75	28.7189	28.75	35673
5/16/2016	11:43 AM	28.74	28.75	28.7201	28.74	24320
5/16/2016	11:44 AM	28.73	28.74	28.7	28.73	22230
5/16/2016	11:45 AM	28.74	28.75	28.72	28.74	19955
5/16/2016	11:46 AM	28.8	28.8	28.74	28.74	69906
5/16/2016	11:47 AM	28.72	28.8	28.71	28.8	31160
5/16/2016	11:48 AM	28.71	28.72	28.7	28.714	10100
5/16/2016	11:49 AM	28.74	28.76	28.72	28.72	25869
5/16/2016	11:50 AM	28.75	28.77	28.735	28.74	13816
5/16/2016	11:51 AM	28.7701	28.8	28.76	28.77	37942
5/16/2016	11:52 AM	28.78	28.79	28.771	28.7715	13878
5/16/2016	11:53 AM	28.7801	28.8	28.7735	28.78	15423
5/16/2016	11:54 AM	28.79	28.79	28.75	28.79	39979
5/16/2016	11:55 AM	28.78	28.785	28.76	28.78	43106
5/16/2016	11:56 AM	28.8	28.8	28.78	28.78	10386
5/16/2016	11:57 AM	28.79	28.8	28.7899	28.79	27696
5/16/2016	11:58 AM	28.76	28.8	28.75	28.79	68330
5/16/2016	11:59 AM	28.7966	28.8	28.75	28.75	47626
5/16/2016	12:00 PM	28.78	28.79	28.76	28.79	15997
5/16/2016	12:01 PM	28.76	28.79	28.75	28.79	8790
5/16/2016	12:02 PM	28.75	28.78	28.74	28.77	47988
5/16/2016	12:03 PM	28.72	28.76	28.71	28.75	45610
5/16/2016	12:04 PM	28.7	28.72	28.6701	28.72	57226
5/16/2016	12:05 PM	28.7	28.72	28.69	28.69	28041
5/16/2016	12:06 PM	28.7	28.71	28.68	28.7	28555
5/16/2016	12:07 PM	28.74	28.76	28.69	28.7	65920
5/16/2016	12:08 PM	28.7392	28.75	28.72	28.75	16870
5/16/2016	12:09 PM	28.72	28.74	28.72	28.73	4301
5/16/2016	12:10 PM	28.71	28.73	28.71	28.7101	9635
5/16/2016	12:11 PM	28.76	28.78	28.72	28.72	37340
5/16/2016	12:12 PM	28.71	28.76	28.7	28.76	10450
5/16/2016	12:13 PM	28.72	28.72	28.7	28.71	35300
5/16/2016	12:14 PM	28.73	28.74	28.7034	28.71	17532
5/16/2016	12:15 PM	28.72	28.75	28.72	28.73	7950
5/16/2016	12:16 PM	28.72	28.74	28.72	28.72	17814
5/16/2016	12:17 PM	28.74	28.75	28.71	28.72	40009
5/16/2016	12:18 PM	28.78	28.79	28.73	28.735	31010
5/16/2016	12:19 PM	28.77	28.81	28.77	28.79	35641
5/16/2016	12:20 PM	28.7289	28.7632	28.71	28.76	33646
5/16/2016	12:21 PM	28.7101	28.7499	28.7101	28.7226	8600
5/16/2016	12:22 PM	28.703	28.72	28.69	28.72	13300
5/16/2016	12:23 PM	28.71	28.74	28.71	28.71	25725
5/16/2016	12:24 PM	28.705	28.7202	28.7	28.72	15000
5/16/2016	12:25 PM	28.69	28.71	28.69	28.7	24027
5/16/2016	12:26 PM	28.71	28.72	28.69	28.69	13250
5/16/2016	12:27 PM	28.7	28.73	28.7	28.71	6190
5/16/2016	12:28 PM	28.71	28.73	28.71	28.71	7530
5/16/2016	12:29 PM	28.71	28.72	28.71	28.72	3827
5/16/2016	12:30 PM	28.67	28.73	28.64	28.72	128427
5/16/2016	12:31 PM	28.69	28.7	28.65	28.67	55686
5/16/2016	12:32 PM	28.69	28.7	28.69	28.7	5050
5/16/2016	12:33 PM	28.7	28.72	28.69	28.69	24702
5/16/2016	12:34 PM	28.73	28.74	28.705	28.71	19246
5/16/2016	12:35 PM	28.72	28.73	28.69	28.73	9421
5/16/2016	12:36 PM	28.72	28.7438	28.71	28.72	60687
5/16/2016	12:37 PM	28.72	28.731	28.71	28.71	8954
5/16/2016	12:38 PM	28.71	28.7301	28.71	28.72	12537
5/16/2016	12:39 PM	28.73	28.74	28.72	28.72	3132
5/16/2016	12:40 PM	28.7189	28.73	28.71	28.73	14553
5/16/2016	12:41 PM	28.76	28.77	28.71	28.72	37653
5/16/2016	12:42 PM	28.78	28.79	28.75	28.76	9548
5/16/2016	12:43 PM	28.73	28.7715	28.73	28.77	24199
5/16/2016	12:44 PM	28.7701	28.79	28.72	28.73	26366
5/16/2016	12:45 PM	28.79	28.79	28.7701	28.78	14840
5/16/2016	12:46 PM	28.81	28.82	28.79	28.79	21992
5/16/2016	12:47 PM	28.82	28.82	28.81	28.815	18994
5/16/2016	12:48 PM	28.77	28.82	28.76	28.82	22185
5/16/2016	12:49 PM	28.802	28.802	28.76	28.77	11500
5/16/2016	12:50 PM	28.78	28.82	28.77	28.8	23769
5/16/2016	12:51 PM	28.81	28.82	28.79	28.79	13221
5/16/2016	12:52 PM	28.81	28.83	28.81	28.81	24297
5/16/2016	12:53 PM	28.827	28.8299	28.8	28.82	18620
5/16/2016	12:54 PM	28.84	28.86	28.825	28.83	64766
5/16/2016	12:55 PM	28.84	28.8607	28.825	28.85	25997
5/16/2016	12:56 PM	28.84	28.85	28.815	28.84	27364
5/16/2016	12:57 PM	28.83	28.85	28.83	28.839	15000
5/16/2016	12:58 PM	28.9	28.91	28.835	28.84	163285
5/16/2016	12:59 PM	28.868	28.93	28.85	28.9	94515
5/16/2016	1:00 PM	28.91	28.91	28.84	28.87	25339
5/16/2016	1:01 PM	28.89	28.91	28.88	28.91	21703
5/16/2016	1:02 PM	28.92	28.95	28.89	28.89	62848
5/16/2016	1:03 PM	28.93	28.95	28.91	28.91	20220
5/16/2016	1:04 PM	28.9	28.96	28.9	28.93	48002
5/16/2016	1:05 PM	28.9	28.91	28.89	28.9	9734
5/16/2016	1:06 PM	28.89	28.91	28.88	28.91	25859
5/16/2016	1:07 PM	28.91	28.93	28.89	28.89	17266
5/16/2016	1:08 PM	28.89	28.8915	28.88	28.89	23943
5/16/2016	1:09 PM	28.89	28.91	28.88	28.9	8300
5/16/2016	1:10 PM	28.8638	28.89	28.86	28.89	24059
5/16/2016	1:11 PM	28.91	28.91	28.87	28.87	65263
5/16/2016	1:12 PM	28.92	28.93	28.9	28.91	20051
5/16/2016	1:13 PM	28.94	28.9435	28.93	28.93	8420
5/16/2016	1:14 PM	28.941	28.95	28.93	28.94	17226
5/16/2016	1:15 PM	28.922	28.94	28.91	28.94	15080
5/16/2016	1:16 PM	28.93	28.93	28.92	28.92	13996
5/16/2016	1:17 PM	28.94	28.95	28.93	28.93	39945
5/16/2016	1:18 PM	28.94	28.9401	28.92	28.94	13935
5/16/2016	1:19 PM	28.95	28.95	28.94	28.944	31665
5/16/2016	1:20 PM	28.94	28.95	28.94	28.95	15805
5/16/2016	1:21 PM	28.94	28.95	28.94	28.94	32452
5/16/2016	1:22 PM	28.94	28.9424	28.93	28.94	9500
5/16/2016	1:23 PM	28.93	28.94	28.9	28.93	45681
5/16/2016	1:24 PM	28.92	28.94	28.9103	28.94	16885
5/16/2016	1:25 PM	28.91	28.92	28.9	28.92	22357
5/16/2016	1:26 PM	28.91	28.94	28.9	28.91	28794
5/16/2016	1:27 PM	28.92	28.93	28.92	28.92	9125
5/16/2016	1:28 PM	28.92	28.93	28.9	28.92	32218
5/16/2016	1:29 PM	28.92	28.93	28.92	28.93	7972
5/16/2016	1:30 PM	28.9501	28.9501	28.91	28.92	30694
5/16/2016	1:31 PM	28.96	28.98	28.95	28.95	56628
5/16/2016	1:32 PM	28.95	28.96	28.95	28.96	21139
5/16/2016	1:33 PM	28.93	28.98	28.93	28.96	62228
5/16/2016	1:34 PM	28.92	28.95	28.92	28.93	11539
5/16/2016	1:35 PM	28.9	28.94	28.88	28.92	55314
5/16/2016	1:36 PM	28.8799	28.91	28.87	28.89	13600
5/16/2016	1:37 PM	28.91	28.93	28.88	28.88	66360
5/16/2016	1:38 PM	28.94	28.94	28.92	28.92	9350
5/16/2016	1:39 PM	28.94	28.94	28.92	28.93	6607
5/16/2016	1:40 PM	28.93	28.95	28.92	28.94	52123
5/16/2016	1:41 PM	28.93	28.94	28.92	28.92	8355
5/16/2016	1:42 PM	28.94	28.95	28.931	28.94	20603
5/16/2016	1:43 PM	28.93	28.95	28.92	28.94	8474
5/16/2016	1:44 PM	28.87	28.93	28.87	28.93	51961
5/16/2016	1:45 PM	28.87	28.88	28.8689	28.87	9700
5/16/2016	1:46 PM	28.82	28.86	28.81	28.86	35703
5/16/2016	1:47 PM	28.85	28.88	28.8	28.8199	75402
5/16/2016	1:48 PM	28.8774	28.89	28.85	28.8595	10657
5/16/2016	1:49 PM	28.86	28.87	28.84	28.87	10071
5/16/2016	1:50 PM	28.88	28.9	28.85	28.85	33695
5/16/2016	1:51 PM	28.88	28.89	28.87	28.88	10000
5/16/2016	1:52 PM	28.91	28.916	28.88	28.88	61081
5/16/2016	1:53 PM	28.9	28.9	28.89	28.9	3400
5/16/2016	1:54 PM	28.9189	28.93	28.9	28.9	17775
5/16/2016	1:55 PM	28.94	28.94	28.92	28.92	19367
5/16/2016	1:56 PM	28.9838	28.99	28.94	28.95	83210
5/16/2016	1:57 PM	28.95	28.98	28.94	28.98	25909
5/16/2016	1:58 PM	28.96	28.97	28.94	28.9499	23310
5/16/2016	1:59 PM	28.95	28.97	28.95	28.96	9352
5/16/2016	2:00 PM	28.9189	28.96	28.91	28.95	36793
5/16/2016	2:01 PM	28.95	28.96	28.92	28.92	27305
5/16/2016	2:02 PM	28.99	28.99	28.95	28.95	70920
5/16/2016	2:03 PM	28.99	29	28.97	28.99	23407
5/16/2016	2:04 PM	29.03	29.05	28.99	28.995	82843
5/16/2016	2:05 PM	29.05	29.06	29.03	29.03	84949
5/16/2016	2:06 PM	29.1	29.1	29.05	29.05	95509
5/16/2016	2:07 PM	29.09	29.12	29.085	29.1	90060
5/16/2016	2:08 PM	29.0921	29.1	29.09	29.094	10774
5/16/2016	2:09 PM	29.06	29.11	29.06	29.095	15965
5/16/2016	2:10 PM	29.06	29.07	29.05	29.0557	23936
5/16/2016	2:11 PM	29.11	29.1199	29.0599	29.06	62297
5/16/2016	2:12 PM	29.11	29.12	29.11	29.11	36091
5/16/2016	2:13 PM	29.12	29.1299	29.11	29.11	23900
5/16/2016	2:14 PM	29.12	29.1299	29.1	29.12	32535
5/16/2016	2:15 PM	29.12	29.13	29.11	29.12	19800
5/16/2016	2:16 PM	29.114	29.14	29.114	29.12	54828
5/16/2016	2:17 PM	29.13	29.13	29.1	29.11	77408
5/16/2016	2:18 PM	29.1036	29.13	29.1	29.125	56012
5/16/2016	2:19 PM	29.12	29.13	29.095	29.109	60994
5/16/2016	2:20 PM	29.13	29.17	29.1	29.1111	157404
5/16/2016	2:21 PM	29.13	29.14	29.12	29.14	31437
5/16/2016	2:22 PM	29.11	29.17	29.07	29.13	126137
5/16/2016	2:23 PM	29.12	29.1213	29.11	29.12	12450
5/16/2016	2:24 PM	29.1	29.14	29.1	29.12	38419
5/16/2016	2:25 PM	29.11	29.11	29.09	29.09	15555
5/16/2016	2:26 PM	29.11	29.11	29.08	29.1	18189
5/16/2016	2:27 PM	29.12	29.13	29.0935	29.1	12947
5/16/2016	2:28 PM	29.1299	29.145	29.1	29.125	48390
5/16/2016	2:29 PM	29.18	29.19	29.13	29.13	118207
5/16/2016	2:30 PM	29.18	29.19	29.15	29.176	43594
5/16/2016	2:31 PM	29.19	29.19	29.17	29.17	31144
5/16/2016	2:32 PM	29.19	29.19	29.18	29.1865	11010
5/16/2016	2:33 PM	29.21	29.21	29.19	29.19	108190
5/16/2016	2:34 PM	29.2	29.21	29.19	29.21	53331
5/16/2016	2:35 PM	29.21	29.22	29.19	29.2036	35608
5/16/2016	2:36 PM	29.26	29.26	29.205	29.21	159905
5/16/2016	2:37 PM	29.24	29.26	29.21	29.25	136897
5/16/2016	2:38 PM	29.2133	29.24	29.21	29.24	24839
5/16/2016	2:39 PM	29.2	29.22	29.19	29.21	26736
5/16/2016	2:40 PM	29.21	29.21	29.1842	29.197	30405
5/16/2016	2:41 PM	29.23	29.23	29.21	29.2135	33214
5/16/2016	2:42 PM	29.23	29.25	29.225	29.23	78454
5/16/2016	2:43 PM	29.24	29.24	29.23	29.23	10720
5/16/2016	2:44 PM	29.21	29.26	29.21	29.23	29930
5/16/2016	2:45 PM	29.21	29.23	29.21	29.21	8600
5/16/2016	2:46 PM	29.2	29.22	29.2	29.22	23473
5/16/2016	2:47 PM	29.223	29.2337	29.21	29.21	15395
5/16/2016	2:48 PM	29.23	29.26	29.229	29.23	120620
5/16/2016	2:49 PM	29.2	29.23	29.2	29.23	28570
5/16/2016	2:50 PM	29.2	29.22	29.2	29.21	9123
5/16/2016	2:51 PM	29.2	29.21	29.1933	29.2	13800
5/16/2016	2:52 PM	29.2	29.206	29.19	29.206	8494
5/16/2016	2:53 PM	29.191	29.21	29.19	29.19	45791
5/16/2016	2:54 PM	29.19	29.2	29.18	29.1901	81027
5/16/2016	2:55 PM	29.2	29.2	29.18	29.1901	32711
5/16/2016	2:56 PM	29.2111	29.22	29.2035	29.2099	13572
5/16/2016	2:57 PM	29.2267	29.23	29.2	29.2101	27226
5/16/2016	2:58 PM	29.23	29.23	29.2075	29.22	28644
5/16/2016	2:59 PM	29.21	29.22	29.2014	29.22	11412
5/16/2016	3:00 PM	29.23	29.23	29.2	29.2	23600
5/16/2016	3:01 PM	29.23	29.24	29.21	29.23	21420
5/16/2016	3:02 PM	29.2401	29.26	29.23	29.23	67300
5/16/2016	3:03 PM	29.29	29.31	29.25	29.25	157329
5/16/2016	3:04 PM	29.28	29.3	29.27	29.285	32936
5/16/2016	3:05 PM	29.2801	29.29	29.27	29.27	23900
5/16/2016	3:06 PM	29.28	29.29	29.27	29.28	31853
5/16/2016	3:07 PM	29.26	29.2795	29.26	29.274	72643
5/16/2016	3:08 PM	29.26	29.28	29.26	29.267	30326
5/16/2016	3:09 PM	29.26	29.27	29.26	29.27	12909
5/16/2016	3:10 PM	29.31	29.31	29.27	29.27	88735
5/16/2016	3:11 PM	29.28	29.31	29.27	29.31	63218
5/16/2016	3:12 PM	29.26	29.28	29.25	29.28	59221
5/16/2016	3:13 PM	29.21	29.26	29.2	29.2519	150411
5/16/2016	3:14 PM	29.1981	29.204	29.19	29.204	44441
5/16/2016	3:15 PM	29.2	29.2031	29.18	29.2	33607
5/16/2016	3:16 PM	29.21	29.22	29.185	29.1967	38607
5/16/2016	3:17 PM	29.19	29.22	29.17	29.21	57130
5/16/2016	3:18 PM	29.18	29.2001	29.18	29.19	17830
5/16/2016	3:19 PM	29.1844	29.19	29.18	29.18	25489
5/16/2016	3:20 PM	29.2	29.2	29.18	29.19	13270
5/16/2016	3:21 PM	29.19	29.2	29.18	29.2	7393
5/16/2016	3:22 PM	29.19	29.21	29.19	29.19	13325
5/16/2016	3:23 PM	29.21	29.2167	29.195	29.196	16683
5/16/2016	3:24 PM	29.216	29.229	29.2	29.22	45651
5/16/2016	3:25 PM	29.24	29.255	29.211	29.211	143334
5/16/2016	3:26 PM	29.19	29.23	29.19	29.23	56938
5/16/2016	3:27 PM	29.15	29.195	29.11	29.1901	209885
5/16/2016	3:28 PM	29.1604	29.19	29.14	29.1461	87046
5/16/2016	3:29 PM	29.185	29.19	29.13	29.17	63924
5/16/2016	3:30 PM	29.18	29.19	29.17	29.1826	40515
5/16/2016	3:31 PM	29.14	29.175	29.14	29.175	48942
5/16/2016	3:32 PM	29.14	29.15	29.12	29.14	33990
5/16/2016	3:33 PM	29.1101	29.14	29.105	29.14	51060
5/16/2016	3:34 PM	29.07	29.15	29.06	29.12	101940
5/16/2016	3:35 PM	29.05	29.075	29.0301	29.075	80691
5/16/2016	3:36 PM	29.0601	29.0711	29.04	29.06	81457
5/16/2016	3:37 PM	29.05	29.07	29.03	29.06	25870
5/16/2016	3:38 PM	29.1199	29.12	29.05	29.05	71029
5/16/2016	3:39 PM	29.15	29.15	29.11	29.11	52189
5/16/2016	3:40 PM	29.12	29.155	29.12	29.145	34407
5/16/2016	3:41 PM	29.1292	29.13	29.1	29.12	53058
5/16/2016	3:42 PM	29.1356	29.14	29.12	29.1295	25720
5/16/2016	3:43 PM	29.15	29.155	29.13	29.13	18033
5/16/2016	3:44 PM	29.13	29.16	29.11	29.15	32896
5/16/2016	3:45 PM	29.13	29.15	29.12	29.13	18306
5/16/2016	3:46 PM	29.11	29.14	29.1039	29.13	16522
5/16/2016	3:47 PM	29.0777	29.12	29.06	29.11	37136
5/16/2016	3:48 PM	29.11	29.12	29.0511	29.07	71939
5/16/2016	3:49 PM	29.08	29.12	29.08	29.11	35605
5/16/2016	3:50 PM	29.14	29.15	29.07	29.08	100667
5/16/2016	3:51 PM	29.06	29.13	29.05	29.13	169196
5/16/2016	3:52 PM	29.04	29.07	29.03	29.06	102105
5/16/2016	3:53 PM	29.0291	29.05	29.02	29.03	46239
5/16/2016	3:54 PM	28.96	29.025	28.94	29.02	214284
5/16/2016	3:55 PM	28.96	29	28.93	28.95	159848
5/16/2016	3:56 PM	28.94	28.984	28.93	28.96	153496
5/16/2016	3:57 PM	28.9689	28.98	28.935	28.94	143822
5/16/2016	3:58 PM	28.96	29.01	28.96	28.97	296066
5/16/2016	3:59 PM	29.03	29.03	28.953	28.96	170630
5/16/2016	4:00 PM	28.93	29.03	28.93	29.02	344492
5/17/2016	9:31 AM	28.77	28.8	28.73	28.75	166350
5/17/2016	9:32 AM	28.63	28.71	28.62	28.71	9700
5/17/2016	9:33 AM	28.79	28.79	28.78	28.78	4343
5/17/2016	9:34 AM	28.8	28.8	28.79	28.79	4037
5/17/2016	9:35 AM	28.78	28.81	28.777	28.8	5700
5/17/2016	9:36 AM	28.7	28.8	28.7	28.78	158982
5/17/2016	9:37 AM	28.63	28.66	28.62	28.64	20110
5/17/2016	9:38 AM	28.5	28.6	28.5	28.6	914
5/17/2016	9:39 AM	28.49	28.5	28.45	28.45	13296
5/17/2016	9:40 AM	28.51	28.56	28.51	28.56	3300
5/17/2016	9:41 AM	28.49	28.49	28.49	28.49	100
5/17/2016	9:42 AM	28.4499	28.51	28.4499	28.48	2500
5/17/2016	9:43 AM	28.42	28.48	28.42	28.458	11360
5/17/2016	9:44 AM	28.53	28.54	28.4874	28.49	7500
5/17/2016	9:45 AM	28.47	28.55	28.47	28.53	6974
5/17/2016	9:46 AM	28.44	28.46	28.44	28.46	2500
5/17/2016	9:47 AM	28.39	28.4	28.39	28.39	1600
5/17/2016	9:48 AM	28.47	28.55	28.47	28.49	99854
5/17/2016	9:49 AM	28.58	28.62	28.49	28.49	84662
5/17/2016	9:50 AM	28.57	28.59	28.54	28.5689	66696
5/17/2016	9:51 AM	28.6089	28.63	28.52	28.565	145579
5/17/2016	9:52 AM	28.62	28.63	28.59	28.6	110993
5/17/2016	9:53 AM	28.62	28.65	28.6	28.62	81075
5/17/2016	9:54 AM	28.58	28.63	28.56	28.62	77879
5/17/2016	9:55 AM	28.58	28.62	28.52	28.57	87515
5/17/2016	9:56 AM	28.59	28.63	28.57	28.58	89307
5/17/2016	9:57 AM	28.65	28.66	28.5699	28.59	92783
5/17/2016	9:58 AM	28.68	28.68	28.63	28.65	66020
5/17/2016	9:59 AM	28.66	28.69	28.61	28.69	56365
5/17/2016	10:00 AM	28.63	28.72	28.63	28.67	108185
5/17/2016	10:01 AM	28.55	28.6311	28.54	28.63	122310
5/17/2016	10:02 AM	28.5199	28.57	28.475	28.55	90387
5/17/2016	10:03 AM	28.4911	28.56	28.49	28.51	76569
5/17/2016	10:04 AM	28.499	28.5101	28.45	28.5	48979
5/17/2016	10:05 AM	28.49	28.58	28.49	28.49	89724
5/17/2016	10:06 AM	28.47	28.5	28.43	28.49	89368
5/17/2016	10:07 AM	28.42	28.47	28.39	28.47	78007
5/17/2016	10:08 AM	28.509	28.51	28.42	28.43	96336
5/17/2016	10:09 AM	28.42	28.5	28.41	28.5	137667
5/17/2016	10:10 AM	28.36	28.44	28.34	28.42	97428
5/17/2016	10:11 AM	28.35	28.42	28.34	28.36	178721
5/17/2016	10:12 AM	28.32	28.36	28.32	28.35	50579
5/17/2016	10:13 AM	28.27	28.32	28.24	28.32	126512
5/17/2016	10:14 AM	28.3025	28.3025	28.23	28.26	98500
5/17/2016	10:15 AM	28.36	28.4	28.305	28.305	95928
5/17/2016	10:16 AM	28.4	28.41	28.34	28.36	76464
5/17/2016	10:17 AM	28.39	28.41	28.36	28.41	74656
5/17/2016	10:18 AM	28.45	28.47	28.39	28.4	104996
5/17/2016	10:19 AM	28.51	28.51	28.45	28.45	43747
5/17/2016	10:20 AM	28.53	28.5526	28.49	28.5066	59346
5/17/2016	10:21 AM	28.56	28.563	28.51	28.51	73533
5/17/2016	10:22 AM	28.56	28.62	28.54	28.566	148245
5/17/2016	10:23 AM	28.52	28.56	28.5	28.55	50041
5/17/2016	10:24 AM	28.4899	28.52	28.4701	28.52	27453
5/17/2016	10:25 AM	28.49	28.53	28.47	28.49	40405
5/17/2016	10:26 AM	28.4489	28.5	28.43	28.4999	18178
5/17/2016	10:27 AM	28.45	28.5	28.43	28.4474	48221
5/17/2016	10:28 AM	28.42	28.47	28.42	28.46	34869
5/17/2016	10:29 AM	28.41	28.43	28.4	28.42	61362
5/17/2016	10:30 AM	28.39	28.43	28.38	28.42	65681
5/17/2016	10:31 AM	28.33	28.4	28.33	28.39	90941
5/17/2016	10:32 AM	28.32	28.35	28.29	28.33	44525
5/17/2016	10:33 AM	28.41	28.42	28.33	28.33	80668
5/17/2016	10:34 AM	28.36	28.42	28.34	28.41	111439
5/17/2016	10:35 AM	28.38	28.39	28.32	28.36	51493
5/17/2016	10:36 AM	28.4162	28.42	28.38	28.38	25549
5/17/2016	10:37 AM	28.35	28.45	28.35	28.4	56434
5/17/2016	10:38 AM	28.39	28.39	28.3499	28.36	35437
5/17/2016	10:39 AM	28.39	28.41	28.37	28.4	22178
5/17/2016	10:40 AM	28.45	28.46	28.4	28.4	53984
5/17/2016	10:41 AM	28.53	28.536	28.45	28.45	66866
5/17/2016	10:42 AM	28.49	28.53	28.4899	28.522	36384
5/17/2016	10:43 AM	28.45	28.49	28.43	28.49	47334
5/17/2016	10:44 AM	28.54	28.56	28.46	28.46	56548
5/17/2016	10:45 AM	28.6	28.6	28.55	28.55	96142
5/17/2016	10:46 AM	28.63	28.64	28.573	28.6	65541
5/17/2016	10:47 AM	28.6	28.6662	28.58	28.64	76064
5/17/2016	10:48 AM	28.56	28.605	28.55	28.6	50329
5/17/2016	10:49 AM	28.58	28.6	28.56	28.56	19100
5/17/2016	10:50 AM	28.545	28.59	28.53	28.57	29500
5/17/2016	10:51 AM	28.54	28.56	28.52	28.5411	51934
5/17/2016	10:52 AM	28.52	28.55	28.5138	28.53	22800
5/17/2016	10:53 AM	28.58	28.58	28.52	28.52	59791
5/17/2016	10:54 AM	28.6	28.6	28.54	28.5874	20371
5/17/2016	10:55 AM	28.67	28.67	28.59	28.6	105672
5/17/2016	10:56 AM	28.7	28.71	28.67	28.67	93345
5/17/2016	10:57 AM	28.74	28.74	28.69	28.7	95552
5/17/2016	10:58 AM	28.69	28.73	28.6785	28.73	42206
5/17/2016	10:59 AM	28.71	28.71	28.66	28.6911	30177
5/17/2016	11:00 AM	28.7	28.715	28.68	28.71	27089
5/17/2016	11:01 AM	28.71	28.715	28.689	28.69	27200
5/17/2016	11:02 AM	28.64	28.71	28.63	28.71	38900
5/17/2016	11:03 AM	28.61	28.69	28.5962	28.66	41746
5/17/2016	11:04 AM	28.61	28.63	28.5929	28.6	29794
5/17/2016	11:05 AM	28.64	28.645	28.6135	28.62	36664
5/17/2016	11:06 AM	28.6	28.6488	28.58	28.641	40066
5/17/2016	11:07 AM	28.59	28.62	28.5839	28.6011	38587
5/17/2016	11:08 AM	28.56	28.5987	28.5301	28.5987	48494
5/17/2016	11:09 AM	28.56	28.6	28.54	28.55	53544
5/17/2016	11:10 AM	28.61	28.61	28.55	28.55	56830
5/17/2016	11:11 AM	28.58	28.62	28.55	28.61	69924
5/17/2016	11:12 AM	28.65	28.65	28.58	28.59	25943
5/17/2016	11:13 AM	28.61	28.6501	28.56	28.65	37630
5/17/2016	11:14 AM	28.63	28.63	28.57	28.62	46166
5/17/2016	11:15 AM	28.59	28.62	28.56	28.61	21540
5/17/2016	11:16 AM	28.6	28.66	28.598	28.598	67001
5/17/2016	11:17 AM	28.64	28.64	28.6	28.6	40446
5/17/2016	11:18 AM	28.7	28.7025	28.63	28.65	52672
5/17/2016	11:19 AM	28.739	28.76	28.7	28.7	165454
5/17/2016	11:20 AM	28.68	28.75	28.66	28.7301	105778
5/17/2016	11:21 AM	28.7299	28.73	28.68	28.68	51302
5/17/2016	11:22 AM	28.68	28.72	28.67	28.72	109786
5/17/2016	11:23 AM	28.72	28.72	28.69	28.69	19800
5/17/2016	11:24 AM	28.68	28.726	28.68	28.726	26738
5/17/2016	11:25 AM	28.68	28.71	28.64	28.69	67867
5/17/2016	11:26 AM	28.6	28.685	28.59	28.68	85441
5/17/2016	11:27 AM	28.6	28.62	28.58	28.6	32200
5/17/2016	11:28 AM	28.55	28.6	28.55	28.59	63129
5/17/2016	11:29 AM	28.52	28.55	28.51	28.55	39011
5/17/2016	11:30 AM	28.47	28.51	28.44	28.51	76187
5/17/2016	11:31 AM	28.5201	28.5201	28.47	28.47	27908
5/17/2016	11:32 AM	28.55	28.56	28.53	28.53	32455
5/17/2016	11:33 AM	28.5711	28.5711	28.54	28.55	31805
5/17/2016	11:34 AM	28.6	28.61	28.5766	28.5766	44349
5/17/2016	11:35 AM	28.61	28.61	28.58	28.6062	34043
5/17/2016	11:36 AM	28.6066	28.63	28.6	28.61	27239
5/17/2016	11:37 AM	28.59	28.63	28.59	28.61	12628
5/17/2016	11:38 AM	28.59	28.59	28.58	28.59	14083
5/17/2016	11:39 AM	28.61	28.61	28.58	28.6	31214
5/17/2016	11:40 AM	28.6	28.61	28.54	28.61	58935
5/17/2016	11:41 AM	28.52	28.63	28.52	28.6	34896
5/17/2016	11:42 AM	28.54	28.56	28.52	28.52	20445
5/17/2016	11:43 AM	28.56	28.5626	28.5	28.5399	27278
5/17/2016	11:44 AM	28.61	28.62	28.57	28.57	11900
5/17/2016	11:45 AM	28.61	28.61	28.58	28.61	35640
5/17/2016	11:46 AM	28.62	28.63	28.61	28.61	18571
5/17/2016	11:47 AM	28.66	28.7	28.62	28.62	152059
5/17/2016	11:48 AM	28.67	28.7	28.66	28.66	44953
5/17/2016	11:49 AM	28.681	28.681	28.66	28.66	4658
5/17/2016	11:50 AM	28.72	28.735	28.69	28.69	37020
5/17/2016	11:51 AM	28.77	28.81	28.725	28.725	92404
5/17/2016	11:52 AM	28.78	28.82	28.75	28.77	78520
5/17/2016	11:53 AM	28.7901	28.8	28.77	28.78	41658
5/17/2016	11:54 AM	28.7701	28.79	28.7601	28.79	17189
5/17/2016	11:55 AM	28.72	28.7834	28.72	28.77	35033
5/17/2016	11:56 AM	28.76	28.76	28.7266	28.73	24060
5/17/2016	11:57 AM	28.73	28.7738	28.7	28.77	44542
5/17/2016	11:58 AM	28.73	28.75	28.7141	28.73	72368
5/17/2016	11:59 AM	28.73	28.75	28.72	28.73	30519
5/17/2016	12:00 PM	28.75	28.76	28.71	28.73	83437
5/17/2016	12:01 PM	28.73	28.75	28.72	28.75	26500
5/17/2016	12:02 PM	28.71	28.75	28.7	28.73	24285
5/17/2016	12:03 PM	28.7	28.72	28.6901	28.7	17977
5/17/2016	12:04 PM	28.7	28.71	28.68	28.685	65954
5/17/2016	12:05 PM	28.72	28.73	28.7	28.7	11751
5/17/2016	12:06 PM	28.72	28.73	28.71	28.72	27913
5/17/2016	12:07 PM	28.73	28.73	28.72	28.72	9265
5/17/2016	12:08 PM	28.67	28.73	28.6695	28.73	16164
5/17/2016	12:09 PM	28.62	28.66	28.61	28.66	66105
5/17/2016	12:10 PM	28.629	28.64	28.61	28.62	18819
5/17/2016	12:11 PM	28.6	28.63	28.59	28.62	33827
5/17/2016	12:12 PM	28.5966	28.61	28.58	28.6	11180
5/17/2016	12:13 PM	28.59	28.61	28.59	28.61	10833
5/17/2016	12:14 PM	28.585	28.63	28.56	28.59	45972
5/17/2016	12:15 PM	28.559	28.58	28.54	28.58	34175
5/17/2016	12:16 PM	28.5	28.55	28.46	28.55	109819
5/17/2016	12:17 PM	28.45	28.49	28.45	28.49	15256
5/17/2016	12:18 PM	28.45	28.47	28.43	28.4466	72398
5/17/2016	12:19 PM	28.4	28.45	28.39	28.45	165990
5/17/2016	12:20 PM	28.41	28.42	28.37	28.3999	108537
5/17/2016	12:21 PM	28.44	28.44	28.41	28.41	31000
5/17/2016	12:22 PM	28.45	28.46	28.415	28.44	37506
5/17/2016	12:23 PM	28.46	28.46	28.44	28.45	33985
5/17/2016	12:24 PM	28.46	28.47	28.45	28.45	41275
5/17/2016	12:25 PM	28.41	28.45	28.38	28.45	58452
5/17/2016	12:26 PM	28.39	28.41	28.37	28.41	24266
5/17/2016	12:27 PM	28.38	28.39	28.36	28.3892	28903
5/17/2016	12:28 PM	28.39	28.4099	28.37	28.3899	39033
5/17/2016	12:29 PM	28.4	28.41	28.3899	28.3899	17023
5/17/2016	12:30 PM	28.42	28.44	28.39	28.4	58882
5/17/2016	12:31 PM	28.38	28.43	28.38	28.4208	122213
5/17/2016	12:32 PM	28.36	28.4	28.36	28.387	37457
5/17/2016	12:33 PM	28.39	28.39	28.34	28.37	47196
5/17/2016	12:34 PM	28.4	28.41	28.38	28.4	41193
5/17/2016	12:35 PM	28.45	28.45	28.4	28.4	24617
5/17/2016	12:36 PM	28.45	28.4599	28.44	28.45	41405
5/17/2016	12:37 PM	28.405	28.46	28.4	28.4589	68365
5/17/2016	12:38 PM	28.45	28.459	28.4	28.405	40043
5/17/2016	12:39 PM	28.4701	28.48	28.45	28.45	38148
5/17/2016	12:40 PM	28.45	28.485	28.45	28.4715	75872
5/17/2016	12:41 PM	28.48	28.48	28.443	28.45	39789
5/17/2016	12:42 PM	28.39	28.5	28.38	28.48	162013
5/17/2016	12:43 PM	28.3899	28.4	28.38	28.38	15895
5/17/2016	12:44 PM	28.38	28.39	28.36	28.39	71246
5/17/2016	12:45 PM	28.35	28.38	28.35	28.37	65310
5/17/2016	12:46 PM	28.31	28.37	28.29	28.36	109679
5/17/2016	12:47 PM	28.305	28.33	28.28	28.3	103221
5/17/2016	12:48 PM	28.309	28.31	28.29	28.31	10496
5/17/2016	12:49 PM	28.32	28.33	28.3	28.3	17774
5/17/2016	12:50 PM	28.31	28.32	28.3	28.32	23790
5/17/2016	12:51 PM	28.309	28.32	28.3	28.3011	11847
5/17/2016	12:52 PM	28.24	28.31	28.23	28.31	96907
5/17/2016	12:53 PM	28.2	28.24	28.2	28.23	87823
5/17/2016	12:54 PM	28.27	28.27	28.2	28.2	58376
5/17/2016	12:55 PM	28.23	28.3	28.23	28.27	121150
5/17/2016	12:56 PM	28.15	28.23	28.15	28.23	177323
5/17/2016	12:57 PM	28.16	28.17	28.14	28.156	47512
5/17/2016	12:58 PM	28.1463	28.19	28.13	28.16	35068
5/17/2016	12:59 PM	28.17	28.18	28.14	28.14	51750
5/17/2016	1:00 PM	28.21	28.22	28.18	28.18	70158
5/17/2016	1:01 PM	28.2	28.23	28.19	28.2	25585
5/17/2016	1:02 PM	28.19	28.2199	28.18	28.209	14895
5/17/2016	1:03 PM	28.18	28.21	28.15	28.19	41149
5/17/2016	1:04 PM	28.2	28.2	28.17	28.18	9891
5/17/2016	1:05 PM	28.17	28.21	28.16	28.21	52001
5/17/2016	1:06 PM	28.22	28.23	28.16	28.17	86093
5/17/2016	1:07 PM	28.2	28.23	28.19	28.22	17201
5/17/2016	1:08 PM	28.23	28.24	28.2	28.2	28283
5/17/2016	1:09 PM	28.22	28.24	28.2	28.23	89329
5/17/2016	1:10 PM	28.21	28.23	28.21	28.22	17427
5/17/2016	1:11 PM	28.19	28.21	28.1863	28.21	20880
5/17/2016	1:12 PM	28.2	28.21	28.17	28.2	35903
5/17/2016	1:13 PM	28.21	28.21	28.2	28.2	14100
5/17/2016	1:14 PM	28.2	28.21	28.18	28.2037	20744
5/17/2016	1:15 PM	28.24	28.25	28.21	28.21	31452
5/17/2016	1:16 PM	28.22	28.24	28.2	28.23	33036
5/17/2016	1:17 PM	28.21	28.23	28.2	28.22	22688
5/17/2016	1:18 PM	28.203	28.23	28.19	28.22	32433
5/17/2016	1:19 PM	28.22	28.2366	28.2	28.2	16246
5/17/2016	1:20 PM	28.28	28.29	28.21	28.23	54748
5/17/2016	1:21 PM	28.36	28.36	28.27	28.28	99538
5/17/2016	1:22 PM	28.34	28.36	28.317	28.355	46103
5/17/2016	1:23 PM	28.3	28.34	28.29	28.34	28711
5/17/2016	1:24 PM	28.33	28.35	28.3	28.3	16959
5/17/2016	1:25 PM	28.33	28.35	28.3	28.35	18497
5/17/2016	1:26 PM	28.35	28.36	28.31	28.33	16357
5/17/2016	1:27 PM	28.3111	28.35	28.3085	28.34	13359
5/17/2016	1:28 PM	28.3462	28.36	28.32	28.32	8218
5/17/2016	1:29 PM	28.37	28.37	28.34	28.34	16780
5/17/2016	1:30 PM	28.33	28.36	28.33	28.36	10577
5/17/2016	1:31 PM	28.33	28.34	28.31	28.3226	49015
5/17/2016	1:32 PM	28.42	28.42	28.33	28.33	46341
5/17/2016	1:33 PM	28.46	28.47	28.42	28.42	70351
5/17/2016	1:34 PM	28.45	28.47	28.43	28.47	22060
5/17/2016	1:35 PM	28.45	28.47	28.4401	28.45	7430
5/17/2016	1:36 PM	28.47	28.47	28.4364	28.4401	51290
5/17/2016	1:37 PM	28.43	28.47	28.43	28.47	11400
5/17/2016	1:38 PM	28.44	28.45	28.43	28.43	9400
5/17/2016	1:39 PM	28.44	28.44	28.4	28.43	23493
5/17/2016	1:40 PM	28.39	28.44	28.39	28.44	16765
5/17/2016	1:41 PM	28.41	28.42	28.38	28.39	25492
5/17/2016	1:42 PM	28.43	28.46	28.4234	28.4234	16555
5/17/2016	1:43 PM	28.37	28.44	28.37	28.44	49954
5/17/2016	1:44 PM	28.37	28.37	28.34	28.37	17131
5/17/2016	1:45 PM	28.35	28.38	28.35	28.38	25919
5/17/2016	1:46 PM	28.37	28.3774	28.35	28.36	36542
5/17/2016	1:47 PM	28.36	28.38	28.36	28.37	6019
5/17/2016	1:48 PM	28.34	28.36	28.33	28.35	30995
5/17/2016	1:49 PM	28.34	28.37	28.33	28.35	19095
5/17/2016	1:50 PM	28.31	28.347	28.2992	28.34	34547
5/17/2016	1:51 PM	28.3	28.31	28.29	28.31	17359
5/17/2016	1:52 PM	28.28	28.3011	28.27	28.3	27680
5/17/2016	1:53 PM	28.32	28.32	28.28	28.281	17348
5/17/2016	1:54 PM	28.29	28.33	28.29	28.3274	38438
5/17/2016	1:55 PM	28.28	28.28	28.26	28.28	21906
5/17/2016	1:56 PM	28.19	28.285	28.17	28.28	115565
5/17/2016	1:57 PM	28.14	28.19	28.14	28.19	53225
5/17/2016	1:58 PM	28.12	28.15	28.1192	28.15	39451
5/17/2016	1:59 PM	28.12	28.15	28.11	28.12	51397
5/17/2016	2:00 PM	28.05	28.13	28.05	28.1199	242823
5/17/2016	2:01 PM	28.07	28.07	28.0499	28.05	67237
5/17/2016	2:02 PM	27.98	28.08	27.97	28.07	198113
5/17/2016	2:03 PM	27.9366	27.99	27.91	27.9711	93888
5/17/2016	2:04 PM	27.98	27.99	27.94	27.94	91057
5/17/2016	2:05 PM	27.97	28	27.96	27.98	109748
5/17/2016	2:06 PM	27.96	27.99	27.95	27.97	37912
5/17/2016	2:07 PM	27.85	27.9601	27.84	27.955	310677
5/17/2016	2:08 PM	27.83	27.86	27.83	27.84	63161
5/17/2016	2:09 PM	27.87	27.87	27.84	27.84	32814
5/17/2016	2:10 PM	27.8	27.87	27.8	27.87	72419
5/17/2016	2:11 PM	27.73	27.8	27.73	27.795	202805
5/17/2016	2:12 PM	27.728	27.73	27.69	27.725	147411
5/17/2016	2:13 PM	27.7166	27.73	27.66	27.729	85198
5/17/2016	2:14 PM	27.76	27.7701	27.7	27.72	84559
5/17/2016	2:15 PM	27.85	27.87	27.7599	27.7599	166739
5/17/2016	2:16 PM	27.79	27.86	27.79	27.8596	75458
5/17/2016	2:17 PM	27.71	27.79	27.7	27.79	108954
5/17/2016	2:18 PM	27.69	27.71	27.66	27.7011	46016
5/17/2016	2:19 PM	27.7126	27.72	27.66	27.6801	95283
5/17/2016	2:20 PM	27.59	27.72	27.58	27.72	188618
5/17/2016	2:21 PM	27.53	27.61	27.51	27.59	503196
5/17/2016	2:22 PM	27.5	27.5763	27.5	27.53	126989
5/17/2016	2:23 PM	27.43	27.5099	27.4271	27.5064	168976
5/17/2016	2:24 PM	27.47	27.475	27.43	27.43	145489
5/17/2016	2:25 PM	27.4499	27.47	27.444	27.46	101663
5/17/2016	2:26 PM	27.375	27.45	27.33	27.45	271653
5/17/2016	2:27 PM	27.3	27.371	27.27	27.371	772222
5/17/2016	2:28 PM	27.37	27.37	27.2801	27.305	144334
5/17/2016	2:29 PM	27.41	27.43	27.3399	27.37	202318
5/17/2016	2:30 PM	27.43	27.48	27.38	27.4158	213686
5/17/2016	2:31 PM	27.41	27.4301	27.34	27.4301	149088
5/17/2016	2:32 PM	27.48	27.49	27.39	27.4	169677
5/17/2016	2:33 PM	27.4875	27.5	27.44	27.48	135972
5/17/2016	2:34 PM	27.4864	27.5	27.42	27.48	86454
5/17/2016	2:35 PM	27.4499	27.48	27.43	27.48	31418
5/17/2016	2:36 PM	27.48	27.49	27.39	27.43	67376
5/17/2016	2:37 PM	27.49	27.49	27.46	27.49	47249
5/17/2016	2:38 PM	27.55	27.555	27.45	27.485	137053
5/17/2016	2:39 PM	27.542	27.556	27.52	27.55	104391
5/17/2016	2:40 PM	27.52	27.55	27.47	27.545	105637
5/17/2016	2:41 PM	27.5	27.54	27.48	27.52	47427
5/17/2016	2:42 PM	27.55	27.55	27.5	27.501	41454
5/17/2016	2:43 PM	27.53	27.6	27.53	27.545	162837
5/17/2016	2:44 PM	27.5899	27.59	27.511	27.52	90165
5/17/2016	2:45 PM	27.6	27.62	27.57	27.58	111283
5/17/2016	2:46 PM	27.63	27.67	27.56	27.59	218708
5/17/2016	2:47 PM	27.66	27.665	27.6299	27.64	46154
5/17/2016	2:48 PM	27.66	27.69	27.64	27.6699	147197
5/17/2016	2:49 PM	27.66	27.67	27.6	27.66	54930
5/17/2016	2:50 PM	27.6	27.68	27.6	27.66	59012
5/17/2016	2:51 PM	27.643	27.65	27.57	27.59	96211
5/17/2016	2:52 PM	27.6	27.6428	27.594	27.6428	43050
5/17/2016	2:53 PM	27.59	27.62	27.58	27.61	32301
5/17/2016	2:54 PM	27.49	27.6	27.48	27.58	73847
5/17/2016	2:55 PM	27.47	27.5063	27.45	27.5	58336
5/17/2016	2:56 PM	27.45	27.49	27.4399	27.47	55829
5/17/2016	2:57 PM	27.39	27.45	27.36	27.45	125654
5/17/2016	2:58 PM	27.47	27.47	27.37	27.38	88293
5/17/2016	2:59 PM	27.47	27.47	27.44	27.46	31955
5/17/2016	3:00 PM	27.56	27.59	27.47	27.47	150210
5/17/2016	3:01 PM	27.48	27.558	27.46	27.55	62938
5/17/2016	3:02 PM	27.52	27.52	27.45	27.47	48542
5/17/2016	3:03 PM	27.52	27.5356	27.49	27.51	29248
5/17/2016	3:04 PM	27.54	27.55	27.49	27.53	42382
5/17/2016	3:05 PM	27.54	27.54	27.5	27.54	31850
5/17/2016	3:06 PM	27.55	27.56	27.529	27.55	36266
5/17/2016	3:07 PM	27.6735	27.68	27.54	27.54	102388
5/17/2016	3:08 PM	27.71	27.76	27.6703	27.6763	184420
5/17/2016	3:09 PM	27.74	27.7626	27.69	27.71	83451
5/17/2016	3:10 PM	27.73	27.81	27.71	27.7305	151512
5/17/2016	3:11 PM	27.66	27.73	27.63	27.73	65082
5/17/2016	3:12 PM	27.67	27.6799	27.66	27.66	12494
5/17/2016	3:13 PM	27.6601	27.67	27.611	27.67	101493
5/17/2016	3:14 PM	27.695	27.695	27.6502	27.67	32501
5/17/2016	3:15 PM	27.63	27.6901	27.5866	27.69	44684
5/17/2016	3:16 PM	27.54	27.62	27.51	27.62	152489
5/17/2016	3:17 PM	27.503	27.54	27.45	27.54	136126
5/17/2016	3:18 PM	27.49	27.54	27.47	27.51	73371
5/17/2016	3:19 PM	27.5	27.55	27.48	27.49	33243
5/17/2016	3:20 PM	27.45	27.51	27.45	27.5	70741
5/17/2016	3:21 PM	27.5	27.5	27.43	27.44	78999
5/17/2016	3:22 PM	27.41	27.509	27.41	27.5	103753
5/17/2016	3:23 PM	27.41	27.46	27.38	27.41	109584
5/17/2016	3:24 PM	27.46	27.48	27.42	27.42	45108
5/17/2016	3:25 PM	27.44	27.47	27.38	27.4603	59976
5/17/2016	3:26 PM	27.33	27.43	27.31	27.43	296975
5/17/2016	3:27 PM	27.31	27.38	27.27	27.33	209896
5/17/2016	3:28 PM	27.31	27.37	27.2867	27.3	230057
5/17/2016	3:29 PM	27.34	27.37	27.3	27.31	71375
5/17/2016	3:30 PM	27.37	27.4	27.31	27.336	93036
5/17/2016	3:31 PM	27.43	27.43	27.31	27.36	98615
5/17/2016	3:32 PM	27.46	27.46	27.4	27.43	95161
5/17/2016	3:33 PM	27.46	27.5024	27.43	27.45	147563
5/17/2016	3:34 PM	27.45	27.47	27.42	27.47	40618
5/17/2016	3:35 PM	27.44	27.5	27.44	27.45	48577
5/17/2016	3:36 PM	27.54	27.54	27.46	27.46	113410
5/17/2016	3:37 PM	27.55	27.57	27.52	27.54	52271
5/17/2016	3:38 PM	27.57	27.64	27.55	27.55	123195
5/17/2016	3:39 PM	27.5999	27.61	27.56	27.59	64381
5/17/2016	3:40 PM	27.63	27.64	27.59	27.6	53729
5/17/2016	3:41 PM	27.62	27.6715	27.6	27.6237	77691
5/17/2016	3:42 PM	27.56	27.63	27.55	27.61	150208
5/17/2016	3:43 PM	27.51	27.57	27.5	27.56	80386
5/17/2016	3:44 PM	27.57	27.6	27.51	27.52	104869
5/17/2016	3:45 PM	27.57	27.617	27.54	27.56	205447
5/17/2016	3:46 PM	27.55	27.61	27.5408	27.58	129199
5/17/2016	3:47 PM	27.6	27.63	27.52	27.55	92813
5/17/2016	3:48 PM	27.56	27.6361	27.55	27.6	191554
5/17/2016	3:49 PM	27.55	27.61	27.54	27.56	55407
5/17/2016	3:50 PM	27.53	27.55	27.47	27.53	125249
5/17/2016	3:51 PM	27.54	27.55	27.48	27.53	76275
5/17/2016	3:52 PM	27.54	27.56	27.515	27.54	122956
5/17/2016	3:53 PM	27.542	27.5536	27.51	27.53	85805
5/17/2016	3:54 PM	27.5463	27.55	27.5201	27.55	25906
5/17/2016	3:55 PM	27.6	27.6	27.547	27.5489	67298
5/17/2016	3:56 PM	27.66	27.67	27.6	27.6	105406
5/17/2016	3:57 PM	27.68	27.69	27.6439	27.665	138086
5/17/2016	3:58 PM	27.69	27.71	27.67	27.68	123221
5/17/2016	3:59 PM	27.67	27.7	27.64	27.7	141765
5/17/2016	4:00 PM	27.67	27.7	27.62	27.67	215047
5/18/2016	9:31 AM	27.7	27.71	27.63	27.65	152847
5/18/2016	9:32 AM	27.61	27.7	27.53	27.69	126362
5/18/2016	9:33 AM	27.64	27.66	27.6	27.61	97485
5/18/2016	9:34 AM	27.69	27.72	27.62	27.6489	235658
5/18/2016	9:35 AM	27.5138	27.69	27.51	27.69	154613
5/18/2016	9:36 AM	27.61	27.68	27.5289	27.54	181573
5/18/2016	9:37 AM	27.6	27.66	27.56	27.62	136974
5/18/2016	9:38 AM	27.62	27.63	27.57	27.6	105353
5/18/2016	9:39 AM	27.67	27.71	27.59	27.62	126735
5/18/2016	9:40 AM	27.75	27.76	27.63	27.66	131196
5/18/2016	9:41 AM	27.75	27.84	27.7	27.74	258396
5/18/2016	9:42 AM	27.86	27.88	27.76	27.76	198700
5/18/2016	9:43 AM	27.88	27.92	27.86	27.87	112693
5/18/2016	9:44 AM	27.8199	27.9	27.8	27.8801	121298
5/18/2016	9:45 AM	27.83	27.85	27.73	27.81	272784
5/18/2016	9:46 AM	27.8199	27.88	27.8	27.85	143926
5/18/2016	9:47 AM	27.76	27.82	27.75	27.81	90883
5/18/2016	9:48 AM	27.72	27.8	27.72	27.77	53729
5/18/2016	9:49 AM	27.76	27.78	27.68	27.72	82919
5/18/2016	9:50 AM	27.7101	27.75	27.67	27.7489	110674
5/18/2016	9:51 AM	27.78	27.7999	27.7	27.71	86137
5/18/2016	9:52 AM	27.73	27.78	27.7089	27.78	91228
5/18/2016	9:53 AM	27.845	27.85	27.73	27.73	103291
5/18/2016	9:54 AM	27.87	27.8701	27.8	27.84	112884
5/18/2016	9:55 AM	27.91	27.95	27.86	27.87	221433
5/18/2016	9:56 AM	27.88	27.92	27.871	27.91	75097
5/18/2016	9:57 AM	27.95	27.97	27.88	27.89	60550
5/18/2016	9:58 AM	28.01	28.02	27.95	27.955	101276
5/18/2016	9:59 AM	27.9699	28.01	27.96	28	60984
5/18/2016	10:00 AM	28.02	28.03	27.97	27.97	145298
5/18/2016	10:01 AM	27.99	28.04	27.98	28.03	158355
5/18/2016	10:02 AM	27.93	28	27.93	27.98	63221
5/18/2016	10:03 AM	27.97	27.977	27.93	27.94	50373
5/18/2016	10:04 AM	27.98	27.99	27.95	27.96	26054
5/18/2016	10:05 AM	27.93	27.99	27.91	27.97	57425
5/18/2016	10:06 AM	28.02	28.025	27.93	27.9308	35300
5/18/2016	10:07 AM	28.03	28.05	28	28.03	49861
5/18/2016	10:08 AM	28.05	28.09	28.0366	28.04	100886
5/18/2016	10:09 AM	28.05	28.08	28.04	28.05	53592
5/18/2016	10:10 AM	28.0497	28.05	28.01	28.0466	52506
5/18/2016	10:11 AM	28.09	28.13	28.04	28.05	170707
5/18/2016	10:12 AM	28.14	28.16	28.1	28.1	115632
5/18/2016	10:13 AM	28.2	28.2	28.13	28.138	57568
5/18/2016	10:14 AM	28.3601	28.38	28.2	28.2	187469
5/18/2016	10:15 AM	28.4	28.43	28.36	28.37	202307
5/18/2016	10:16 AM	28.41	28.45	28.37	28.4	235997
5/18/2016	10:17 AM	28.4101	28.4266	28.4	28.41	45494
5/18/2016	10:18 AM	28.33	28.43	28.33	28.4199	144973
5/18/2016	10:19 AM	28.34	28.36	28.33	28.331	65592
5/18/2016	10:20 AM	28.33	28.3497	28.29	28.3466	51495
5/18/2016	10:21 AM	28.34	28.35	28.3189	28.33	36343
5/18/2016	10:22 AM	28.42	28.44	28.325	28.33	53867
5/18/2016	10:23 AM	28.41	28.44	28.41	28.43	22123
5/18/2016	10:24 AM	28.48	28.49	28.42	28.42	107248
5/18/2016	10:25 AM	28.44	28.51	28.43	28.48	80386
5/18/2016	10:26 AM	28.46	28.47	28.4201	28.44	52797
5/18/2016	10:27 AM	28.53	28.55	28.47	28.47	114863
5/18/2016	10:28 AM	28.5366	28.56	28.53	28.5499	30493
5/18/2016	10:29 AM	28.54	28.5495	28.51	28.54	41208
5/18/2016	10:30 AM	28.508	28.54	28.49	28.5301	77395
5/18/2016	10:31 AM	28.46	28.51	28.43	28.51	100514
5/18/2016	10:32 AM	28.37	28.454	28.36	28.45	53686
5/18/2016	10:33 AM	28.37	28.37	28.34	28.36	57717
5/18/2016	10:34 AM	28.37	28.38	28.36	28.37	71702
5/18/2016	10:35 AM	28.4799	28.51	28.37	28.37	123850
5/18/2016	10:36 AM	28.46	28.47	28.43	28.47	54889
5/18/2016	10:37 AM	28.42	28.4543	28.42	28.45	19243
5/18/2016	10:38 AM	28.4	28.44	28.39	28.42	45576
5/18/2016	10:39 AM	28.26	28.41	28.22	28.4	235381
5/18/2016	10:40 AM	28.24	28.26	28.2137	28.25	33350
5/18/2016	10:41 AM	28.27	28.27	28.226	28.25	37855
5/18/2016	10:42 AM	28.26	28.28	28.24	28.28	18255
5/18/2016	10:43 AM	28.31	28.32	28.27	28.27	86954
5/18/2016	10:44 AM	28.28	28.33	28.28	28.32	52632
5/18/2016	10:45 AM	28.33	28.35	28.26	28.3	93499
5/18/2016	10:46 AM	28.34	28.35	28.32	28.34	37638
5/18/2016	10:47 AM	28.35	28.36	28.33	28.33	58830
5/18/2016	10:48 AM	28.36	28.4	28.35	28.3556	56126
5/18/2016	10:49 AM	28.3337	28.38	28.33	28.3528	36454
5/18/2016	10:50 AM	28.33	28.36	28.33	28.34	27344
5/18/2016	10:51 AM	28.3501	28.41	28.33	28.34	47595
5/18/2016	10:52 AM	28.2473	28.35	28.2473	28.35	35010
5/18/2016	10:53 AM	28.205	28.27	28.2	28.25	45495
5/18/2016	10:54 AM	28.2289	28.25	28.197	28.2	62247
5/18/2016	10:55 AM	28.16	28.2243	28.14	28.22	62237
5/18/2016	10:56 AM	28.13	28.17	28.12	28.16	67533
5/18/2016	10:57 AM	28.1038	28.15	28.1	28.13	23099
5/18/2016	10:58 AM	28.1	28.11	28.07	28.11	81551
5/18/2016	10:59 AM	28.05	28.12	28.05	28.1	72512
5/18/2016	11:00 AM	28.085	28.09	28.03	28.059	82218
5/18/2016	11:01 AM	28.1	28.17	28.06	28.08	121067
5/18/2016	11:02 AM	28.09	28.1164	28.09	28.1	39837
5/18/2016	11:03 AM	28.16	28.18	28.0893	28.0899	54484
5/18/2016	11:04 AM	28.18	28.19	28.1353	28.1597	71220
5/18/2016	11:05 AM	28.21	28.2399	28.1721	28.177	77299
5/18/2016	11:06 AM	28.1715	28.2057	28.1664	28.2	15232
5/18/2016	11:07 AM	28.13	28.1801	28.1	28.18	36853
5/18/2016	11:08 AM	28.15	28.19	28.13	28.13	45019
5/18/2016	11:09 AM	28.12	28.2	28.12	28.17	22154
5/18/2016	11:10 AM	28.17	28.18	28.1256	28.1256	80528
5/18/2016	11:11 AM	28.12	28.19	28.12	28.18	41151
5/18/2016	11:12 AM	28.16	28.18	28.11	28.12	53964
5/18/2016	11:13 AM	28.14	28.19	28.14	28.19	49208
5/18/2016	11:14 AM	28.13	28.14	28.1	28.13	35042
5/18/2016	11:15 AM	28.19	28.19	28.135	28.135	80984
5/18/2016	11:16 AM	28.2589	28.26	28.18	28.2	51724
5/18/2016	11:17 AM	28.286	28.2866	28.23	28.26	45480
5/18/2016	11:18 AM	28.164	28.29	28.16	28.29	119585
5/18/2016	11:19 AM	28.11	28.17	28.11	28.16	97824
5/18/2016	11:20 AM	28.17	28.19	28.1	28.1	45672
5/18/2016	11:21 AM	28.25	28.27	28.18	28.18	48482
5/18/2016	11:22 AM	28.31	28.32	28.24	28.25	55661
5/18/2016	11:23 AM	28.3501	28.38	28.28	28.32	66868
5/18/2016	11:24 AM	28.3	28.36	28.3	28.36	51514
5/18/2016	11:25 AM	28.22	28.291	28.21	28.291	28382
5/18/2016	11:26 AM	28.29	28.29	28.22	28.22	35049
5/18/2016	11:27 AM	28.35	28.35	28.28	28.29	79604
5/18/2016	11:28 AM	28.3764	28.41	28.35	28.35	53690
5/18/2016	11:29 AM	28.42	28.43	28.37	28.37	75277
5/18/2016	11:30 AM	28.41	28.47	28.408	28.44	59478
5/18/2016	11:31 AM	28.4	28.45	28.34	28.41	102738
5/18/2016	11:32 AM	28.4	28.49	28.35	28.41	193805
5/18/2016	11:33 AM	28.42	28.46	28.4	28.4	77481
5/18/2016	11:34 AM	28.44	28.45	28.42	28.43	54234
5/18/2016	11:35 AM	28.48	28.49	28.44	28.45	83019
5/18/2016	11:36 AM	28.51	28.54	28.46	28.48	155003
5/18/2016	11:37 AM	28.56	28.58	28.51	28.51	104953
5/18/2016	11:38 AM	28.5465	28.61	28.54	28.57	141669
5/18/2016	11:39 AM	28.57	28.58	28.55	28.55	52935
5/18/2016	11:40 AM	28.56	28.58	28.52	28.58	56991
5/18/2016	11:41 AM	28.52	28.581	28.52	28.57	33705
5/18/2016	11:42 AM	28.5534	28.56	28.49	28.51	63746
5/18/2016	11:43 AM	28.57	28.58	28.56	28.56	27967
5/18/2016	11:44 AM	28.55	28.5811	28.53	28.58	48697
5/18/2016	11:45 AM	28.51	28.5511	28.49	28.55	45122
5/18/2016	11:46 AM	28.51	28.56	28.5	28.52	73300
5/18/2016	11:47 AM	28.52	28.52	28.5	28.51	7272
5/18/2016	11:48 AM	28.503	28.52	28.48	28.52	25300
5/18/2016	11:49 AM	28.54	28.55	28.49	28.5	47706
5/18/2016	11:50 AM	28.5346	28.5638	28.51	28.55	51721
5/18/2016	11:51 AM	28.58	28.59	28.52	28.52	74935
5/18/2016	11:52 AM	28.55	28.58	28.51	28.58	24622
5/18/2016	11:53 AM	28.47	28.5501	28.47	28.5489	43412
5/18/2016	11:54 AM	28.4244	28.48	28.42	28.48	29374
5/18/2016	11:55 AM	28.42	28.44	28.38	28.43	31743
5/18/2016	11:56 AM	28.41	28.44	28.4	28.4199	41771
5/18/2016	11:57 AM	28.43	28.46	28.4	28.4	40698
5/18/2016	11:58 AM	28.38	28.44	28.38	28.44	30589
5/18/2016	11:59 AM	28.38	28.4	28.36	28.39	21029
5/18/2016	12:00 PM	28.39	28.39	28.33	28.39	33238
5/18/2016	12:01 PM	28.35	28.3911	28.3413	28.3905	33366
5/18/2016	12:02 PM	28.34	28.36	28.33	28.35	9168
5/18/2016	12:03 PM	28.34	28.35	28.33	28.34	15041
5/18/2016	12:04 PM	28.331	28.35	28.33	28.34	22703
5/18/2016	12:05 PM	28.32	28.339	28.32	28.3386	22542
5/18/2016	12:06 PM	28.35	28.36	28.32	28.33	22985
5/18/2016	12:07 PM	28.33	28.34	28.29	28.34	51613
5/18/2016	12:08 PM	28.27	28.35	28.27	28.33	38354
5/18/2016	12:09 PM	28.32	28.33	28.26	28.28	16044
5/18/2016	12:10 PM	28.34	28.34	28.31	28.32	21462
5/18/2016	12:11 PM	28.34	28.35	28.33	28.3405	14100
5/18/2016	12:12 PM	28.33	28.35	28.3191	28.34	15569
5/18/2016	12:13 PM	28.36	28.38	28.34	28.34	24492
5/18/2016	12:14 PM	28.32	28.36	28.32	28.36	13675
5/18/2016	12:15 PM	28.37	28.3801	28.32	28.32	20648
5/18/2016	12:16 PM	28.39	28.42	28.37	28.37	47208
5/18/2016	12:17 PM	28.36	28.4	28.36	28.39	38048
5/18/2016	12:18 PM	28.39	28.4	28.3534	28.36	11300
5/18/2016	12:19 PM	28.43	28.44	28.4	28.4	29179
5/18/2016	12:20 PM	28.46	28.47	28.42	28.43	56667
5/18/2016	12:21 PM	28.48	28.49	28.46	28.46	35003
5/18/2016	12:22 PM	28.49	28.49	28.46	28.49	15260
5/18/2016	12:23 PM	28.47	28.5	28.47	28.49	34019
5/18/2016	12:24 PM	28.48	28.5	28.47	28.48	10156
5/18/2016	12:25 PM	28.53	28.57	28.49	28.5	98476
5/18/2016	12:26 PM	28.52	28.54	28.51	28.53	28648
5/18/2016	12:27 PM	28.49	28.52	28.47	28.52	35166
5/18/2016	12:28 PM	28.49	28.5	28.44	28.47	74283
5/18/2016	12:29 PM	28.4366	28.5	28.42	28.49	61145
5/18/2016	12:30 PM	28.42	28.47	28.41	28.44	19193
5/18/2016	12:31 PM	28.43	28.45	28.42	28.43	65225
5/18/2016	12:32 PM	28.475	28.48	28.41	28.43	20308
5/18/2016	12:33 PM	28.4856	28.4901	28.46	28.47	12964
5/18/2016	12:34 PM	28.47	28.5	28.47	28.48	16397
5/18/2016	12:35 PM	28.49	28.5	28.48	28.48	14593
5/18/2016	12:36 PM	28.49	28.51	28.49	28.49	11000
5/18/2016	12:37 PM	28.4774	28.485	28.46	28.48	20885
5/18/2016	12:38 PM	28.48	28.48	28.43	28.47	35057
5/18/2016	12:39 PM	28.43	28.5	28.43	28.48	28318
5/18/2016	12:40 PM	28.45	28.47	28.43	28.435	44241
5/18/2016	12:41 PM	28.435	28.45	28.43	28.45	11603
5/18/2016	12:42 PM	28.45	28.45	28.42	28.43	16100
5/18/2016	12:43 PM	28.47	28.48	28.433	28.45	23929
5/18/2016	12:44 PM	28.5001	28.51	28.47	28.47	16060
5/18/2016	12:45 PM	28.49	28.51	28.49	28.51	24070
5/18/2016	12:46 PM	28.5	28.51	28.49	28.49	16144
5/18/2016	12:47 PM	28.5	28.5026	28.4866	28.5	16400
5/18/2016	12:48 PM	28.5	28.5	28.48	28.5	12691
5/18/2016	12:49 PM	28.5	28.51	28.48	28.5	14650
5/18/2016	12:50 PM	28.49	28.51	28.49	28.5	7000
5/18/2016	12:51 PM	28.4301	28.49	28.42	28.4889	23939
5/18/2016	12:52 PM	28.43	28.43	28.41	28.425	10700
5/18/2016	12:53 PM	28.49	28.5	28.42	28.43	15819
5/18/2016	12:54 PM	28.47	28.49	28.47	28.48	6100
5/18/2016	12:55 PM	28.5001	28.51	28.4726	28.4726	12205
5/18/2016	12:56 PM	28.48	28.51	28.44	28.51	16486
5/18/2016	12:57 PM	28.49	28.49	28.46	28.4844	11079
5/18/2016	12:58 PM	28.51	28.54	28.48	28.49	31538
5/18/2016	12:59 PM	28.5166	28.55	28.5	28.5	51283
5/18/2016	1:00 PM	28.57	28.57	28.5	28.5101	22199
5/18/2016	1:01 PM	28.65	28.65	28.54	28.57	184283
5/18/2016	1:02 PM	28.64	28.66	28.63	28.64	90635
5/18/2016	1:03 PM	28.63	28.6399	28.61	28.63	37565
5/18/2016	1:04 PM	28.62	28.63	28.58	28.621	83001
5/18/2016	1:05 PM	28.61	28.63	28.61	28.62	22860
5/18/2016	1:06 PM	28.63	28.64	28.62	28.63	9900
5/18/2016	1:07 PM	28.59	28.6395	28.59	28.63	21904
5/18/2016	1:08 PM	28.58	28.595	28.57	28.59	11220
5/18/2016	1:09 PM	28.56	28.59	28.5521	28.58	25025
5/18/2016	1:10 PM	28.55	28.57	28.52	28.57	31870
5/18/2016	1:11 PM	28.57	28.58	28.55	28.55	26699
5/18/2016	1:12 PM	28.55	28.58	28.54	28.58	27852
5/18/2016	1:13 PM	28.55	28.56	28.5361	28.55	14150
5/18/2016	1:14 PM	28.57	28.58	28.54	28.55	7300
5/18/2016	1:15 PM	28.57	28.6	28.57	28.58	12945
5/18/2016	1:16 PM	28.59	28.63	28.57	28.57	24127
5/18/2016	1:17 PM	28.55	28.6	28.54	28.5989	20350
5/18/2016	1:18 PM	28.57	28.6	28.54	28.5499	67355
5/18/2016	1:19 PM	28.59	28.6101	28.57	28.57	25019
5/18/2016	1:20 PM	28.57	28.59	28.56	28.58	14727
5/18/2016	1:21 PM	28.57	28.58	28.53	28.58	39214
5/18/2016	1:22 PM	28.65	28.65	28.57	28.57	132717
5/18/2016	1:23 PM	28.66	28.66	28.64	28.65	29400
5/18/2016	1:24 PM	28.64	28.67	28.62	28.659	28420
5/18/2016	1:25 PM	28.645	28.65	28.625	28.635	33414
5/18/2016	1:26 PM	28.62	28.64	28.6	28.64	48008
5/18/2016	1:27 PM	28.63	28.65	28.62	28.62	22591
5/18/2016	1:28 PM	28.59	28.63	28.5813	28.63	20582
5/18/2016	1:29 PM	28.6	28.6	28.57	28.595	14897
5/18/2016	1:30 PM	28.59	28.59	28.58	28.59	8850
5/18/2016	1:31 PM	28.6501	28.66	28.58	28.59	76505
5/18/2016	1:32 PM	28.6001	28.66	28.6	28.66	16199
5/18/2016	1:33 PM	28.69	28.7	28.6	28.6	67771
5/18/2016	1:34 PM	28.64	28.7	28.6	28.7	120921
5/18/2016	1:35 PM	28.56	28.61	28.55	28.61	60590
5/18/2016	1:36 PM	28.58	28.6	28.555	28.555	26112
5/18/2016	1:37 PM	28.57	28.59	28.55	28.58	9917
5/18/2016	1:38 PM	28.53	28.57	28.514	28.57	27616
5/18/2016	1:39 PM	28.4939	28.55	28.49	28.53	42878
5/18/2016	1:40 PM	28.55	28.57	28.47	28.5	40405
5/18/2016	1:41 PM	28.56	28.56	28.53	28.54	16089
5/18/2016	1:42 PM	28.54	28.57	28.53	28.56	22575
5/18/2016	1:43 PM	28.56	28.56	28.5	28.54	51037
5/18/2016	1:44 PM	28.63	28.63	28.55	28.56	51639
5/18/2016	1:45 PM	28.615	28.6262	28.58	28.6262	52294
5/18/2016	1:46 PM	28.65	28.65	28.61	28.61	34343
5/18/2016	1:47 PM	28.61	28.635	28.61	28.635	40892
5/18/2016	1:48 PM	28.63	28.65	28.59	28.61	53838
5/18/2016	1:49 PM	28.64	28.64	28.61	28.62	17300
5/18/2016	1:50 PM	28.56	28.64	28.55	28.64	52665
5/18/2016	1:51 PM	28.5838	28.5838	28.54	28.551	17920
5/18/2016	1:52 PM	28.54	28.58	28.54	28.58	72457
5/18/2016	1:53 PM	28.49	28.54	28.47	28.54	38864
5/18/2016	1:54 PM	28.47	28.495	28.42	28.48	99430
5/18/2016	1:55 PM	28.47	28.48	28.43	28.47	67631
5/18/2016	1:56 PM	28.49	28.4999	28.45	28.46	42488
5/18/2016	1:57 PM	28.47	28.5	28.47	28.49	27700
5/18/2016	1:58 PM	28.45	28.48	28.4334	28.47	56415
5/18/2016	1:59 PM	28.49	28.49	28.46	28.46	27214
5/18/2016	2:00 PM	28.47	28.57	28.46	28.48	93253
5/18/2016	2:01 PM	28.05	28.49	27.94	28.49	792807
5/18/2016	2:02 PM	28.11	28.15	28.03	28.05	239903
5/18/2016	2:03 PM	28.0167	28.16	28.0167	28.111	169702
5/18/2016	2:04 PM	28.14	28.17	27.99	28.01	163261
5/18/2016	2:05 PM	27.93	28.15	27.93	28.15	219866
5/18/2016	2:06 PM	27.66	27.95	27.66	27.92	428702
5/18/2016	2:07 PM	27.61	27.71	27.54	27.6501	288623
5/18/2016	2:08 PM	27.73	27.77	27.57	27.61	160993
5/18/2016	2:09 PM	27.95	27.96	27.72	27.725	255721
5/18/2016	2:10 PM	28.05	28.06	27.94	27.96	237524
5/18/2016	2:11 PM	27.93	28.05	27.93	28.05	117781
5/18/2016	2:12 PM	27.87	27.96	27.83	27.9375	205070
5/18/2016	2:13 PM	27.8	27.93	27.8	27.86	136709
5/18/2016	2:14 PM	27.72	27.8	27.7	27.8	157959
5/18/2016	2:15 PM	27.7	27.78	27.67	27.72	115505
5/18/2016	2:16 PM	27.58	27.6911	27.57	27.6911	111996
5/18/2016	2:17 PM	27.5301	27.58	27.46	27.58	250579
5/18/2016	2:18 PM	27.7	27.71	27.53	27.54	171540
5/18/2016	2:19 PM	27.68	27.76	27.6	27.691	233671
5/18/2016	2:20 PM	27.94	27.9534	27.65	27.68	229735
5/18/2016	2:21 PM	27.76	27.97	27.75	27.94	244813
5/18/2016	2:22 PM	27.89	27.93	27.71	27.76	92945
5/18/2016	2:23 PM	27.74	27.9	27.73	27.88	47041
5/18/2016	2:24 PM	27.75	27.78	27.66	27.76	107935
5/18/2016	2:25 PM	27.81	27.88	27.73	27.74	92635
5/18/2016	2:26 PM	27.5334	27.79	27.5334	27.79	275457
5/18/2016	2:27 PM	27.43	27.53	27.41	27.53	237423
5/18/2016	2:28 PM	27.52	27.56	27.39	27.4336	336587
5/18/2016	2:29 PM	27.53	27.57	27.47	27.54	164538
5/18/2016	2:30 PM	27.33	27.5364	27.33	27.53	216039
5/18/2016	2:31 PM	27.35	27.42	27.33	27.33	112113
5/18/2016	2:32 PM	27.315	27.33	27.19	27.33	650358
5/18/2016	2:33 PM	27.26	27.32	27.1801	27.31	217938
5/18/2016	2:34 PM	27.25	27.29	27.2	27.26	102965
5/18/2016	2:35 PM	27.48	27.48	27.2266	27.24	169542
5/18/2016	2:36 PM	27.4	27.55	27.4	27.48	221276
5/18/2016	2:37 PM	27.48	27.487	27.34	27.4	130780
5/18/2016	2:38 PM	27.54	27.61	27.47	27.48	137689
5/18/2016	2:39 PM	27.51	27.55	27.47	27.54	87095
5/18/2016	2:40 PM	27.4972	27.56	27.43	27.52	122750
5/18/2016	2:41 PM	27.47	27.56	27.46	27.49	102566
5/18/2016	2:42 PM	27.53	27.53	27.44	27.477	33952
5/18/2016	2:43 PM	27.68	27.73	27.53	27.53	208639
5/18/2016	2:44 PM	27.59	27.68	27.57	27.68	101593
5/18/2016	2:45 PM	27.58	27.65	27.57	27.59	69368
5/18/2016	2:46 PM	27.5	27.58	27.5	27.58	172536
5/18/2016	2:47 PM	27.57	27.63	27.5	27.5	67051
5/18/2016	2:48 PM	27.5	27.5699	27.49	27.5699	48314
5/18/2016	2:49 PM	27.5411	27.57	27.5	27.5	90673
5/18/2016	2:50 PM	27.66	27.67	27.56	27.56	157443
5/18/2016	2:51 PM	27.75	27.83	27.64	27.66	321054
5/18/2016	2:52 PM	27.75	27.82	27.735	27.75	154605
5/18/2016	2:53 PM	27.79	27.79	27.736	27.7585	169444
5/18/2016	2:54 PM	27.75	27.81	27.74	27.79	56866
5/18/2016	2:55 PM	27.74	27.77	27.65	27.74	56828
5/18/2016	2:56 PM	27.71	27.75	27.67	27.74	36205
5/18/2016	2:57 PM	27.71	27.72	27.66	27.72	42662
5/18/2016	2:58 PM	27.72	27.73	27.66	27.7	59294
5/18/2016	2:59 PM	27.7	27.79	27.68	27.73	126042
5/18/2016	3:00 PM	27.79	27.8	27.68	27.7	115850
5/18/2016	3:01 PM	27.7899	27.87	27.77	27.79	165447
5/18/2016	3:02 PM	27.94	27.95	27.8	27.8	195513
5/18/2016	3:03 PM	27.97	28.01	27.94	27.94	169763
5/18/2016	3:04 PM	27.92	27.99	27.91	27.97	57897
5/18/2016	3:05 PM	27.98	27.99	27.89	27.91	162960
5/18/2016	3:06 PM	27.87	27.97	27.84	27.97	91302
5/18/2016	3:07 PM	27.93	27.94	27.87	27.87	53390
5/18/2016	3:08 PM	27.915	27.98	27.9	27.95	65323
5/18/2016	3:09 PM	27.8601	27.91	27.8	27.91	120569
5/18/2016	3:10 PM	27.8189	27.87	27.79	27.87	58118
5/18/2016	3:11 PM	27.69	27.83	27.68	27.82	122708
5/18/2016	3:12 PM	27.62	27.69	27.62	27.69	201250
5/18/2016	3:13 PM	27.6	27.64	27.58	27.62	139592
5/18/2016	3:14 PM	27.65	27.6573	27.58	27.59	110554
5/18/2016	3:15 PM	27.62	27.698	27.62	27.65	79982
5/18/2016	3:16 PM	27.6	27.6398	27.51	27.62	118081
5/18/2016	3:17 PM	27.63	27.65	27.56	27.61	64252
5/18/2016	3:18 PM	27.5	27.64	27.48	27.63	109807
5/18/2016	3:19 PM	27.5144	27.56	27.48	27.48	86401
5/18/2016	3:20 PM	27.63	27.63	27.51	27.51	61708
5/18/2016	3:21 PM	27.55	27.6201	27.51	27.6201	47781
5/18/2016	3:22 PM	27.47	27.53	27.44	27.53	56821
5/18/2016	3:23 PM	27.47	27.53	27.45	27.4774	37176
5/18/2016	3:24 PM	27.41	27.53	27.38	27.45	155889
5/18/2016	3:25 PM	27.41	27.43	27.4	27.4	114568
5/18/2016	3:26 PM	27.47	27.5	27.41	27.4101	95695
5/18/2016	3:27 PM	27.47	27.53	27.46	27.46	62030
5/18/2016	3:28 PM	27.5	27.51	27.45	27.46	43682
5/18/2016	3:29 PM	27.42	27.51	27.42	27.51	31766
5/18/2016	3:30 PM	27.39	27.4342	27.36	27.43	77479
5/18/2016	3:31 PM	27.36	27.4725	27.35	27.39	175539
5/18/2016	3:32 PM	27.35	27.37	27.27	27.36	218594
5/18/2016	3:33 PM	27.48	27.49	27.34	27.35	119196
5/18/2016	3:34 PM	27.43	27.51	27.43	27.475	108323
5/18/2016	3:35 PM	27.47	27.5	27.43	27.44	64479
5/18/2016	3:36 PM	27.5	27.54	27.48	27.48	79865
5/18/2016	3:37 PM	27.395	27.51	27.38	27.49	80198
5/18/2016	3:38 PM	27.32	27.39	27.2774	27.39	89263
5/18/2016	3:39 PM	27.34	27.39	27.31	27.3126	155310
5/18/2016	3:40 PM	27.23	27.37	27.23	27.35	128574
5/18/2016	3:41 PM	27.31	27.34	27.23	27.2337	96563
5/18/2016	3:42 PM	27.3463	27.3463	27.2789	27.31	62029
5/18/2016	3:43 PM	27.38	27.41	27.34	27.35	97401
5/18/2016	3:44 PM	27.41	27.41	27.33	27.38	65940
5/18/2016	3:45 PM	27.43	27.44	27.4	27.41	64925
5/18/2016	3:46 PM	27.53	27.54	27.42	27.43	135751
5/18/2016	3:47 PM	27.65	27.65	27.51	27.53	82104
5/18/2016	3:48 PM	27.67	27.68	27.58	27.65	113311
5/18/2016	3:49 PM	27.62	27.68	27.6	27.67	45400
5/18/2016	3:50 PM	27.6	27.65	27.6	27.63	45310
5/18/2016	3:51 PM	27.675	27.68	27.61	27.61	77199
5/18/2016	3:52 PM	27.58	27.67	27.57	27.67	84524
5/18/2016	3:53 PM	27.55	27.575	27.5289	27.575	97523
5/18/2016	3:54 PM	27.54	27.57	27.52	27.56	60095
5/18/2016	3:55 PM	27.58	27.59	27.5301	27.54	111320
5/18/2016	3:56 PM	27.63	27.63	27.56	27.58	150603
5/18/2016	3:57 PM	27.67	27.7	27.63	27.63	172487
5/18/2016	3:58 PM	27.69	27.71	27.66	27.66	297070
5/18/2016	3:59 PM	27.7	27.72	27.69	27.69	243200
5/18/2016	4:00 PM	27.74	27.79	27.68	27.71	288850
5/19/2016	9:31 AM	27.23	27.35	27.22	27.33	247554
5/19/2016	9:32 AM	27.38	27.38	27.22	27.23	175872
5/19/2016	9:33 AM	27.28	27.39	27.22	27.37	293819
5/19/2016	9:34 AM	27.3	27.35	27.28	27.29	150431
5/19/2016	9:35 AM	27.21	27.3	27.2	27.3	146933
5/19/2016	9:36 AM	27.15	27.22	27.13	27.2	181773
5/19/2016	9:37 AM	27.21	27.23	27.1499	27.16	126305
5/19/2016	9:38 AM	27.26	27.27	27.16	27.22	153475
5/19/2016	9:39 AM	27.23	27.29	27.17	27.27	145331
5/19/2016	9:40 AM	27.24	27.289	27.21	27.24	149185
5/19/2016	9:41 AM	27.31	27.32	27.24	27.24	85775
5/19/2016	9:42 AM	27.34	27.3401	27.27	27.31	94492
5/19/2016	9:43 AM	27.38	27.39	27.33	27.33	177880
5/19/2016	9:44 AM	27.3601	27.39	27.36	27.38	132185
5/19/2016	9:45 AM	27.3964	27.4	27.3	27.36	147731
5/19/2016	9:46 AM	27.3587	27.3901	27.34	27.39	105127
5/19/2016	9:47 AM	27.22	27.34	27.22	27.34	128909
5/19/2016	9:48 AM	27.25	27.29	27.2	27.22	161989
5/19/2016	9:49 AM	27.23	27.27	27.21	27.26	47119
5/19/2016	9:50 AM	27.2	27.27	27.2	27.23	51007
5/19/2016	9:51 AM	27.19	27.26	27.17	27.21	108077
5/19/2016	9:52 AM	27.15	27.19	27.13	27.19	80444
5/19/2016	9:53 AM	27.0211	27.14	27.01	27.14	180092
5/19/2016	9:54 AM	27.04	27.09	27.01	27.013	140261
5/19/2016	9:55 AM	26.9585	27.03	26.95	27.03	191222
5/19/2016	9:56 AM	26.84	26.96	26.82	26.96	259887
5/19/2016	9:57 AM	26.81	26.84	26.79	26.84	226791
5/19/2016	9:58 AM	26.7766	26.8	26.72	26.8	454892
5/19/2016	9:59 AM	26.68	26.78	26.67	26.77	180545
5/19/2016	10:00 AM	26.54	26.69	26.53	26.67	409939
5/19/2016	10:01 AM	26.5999	26.61	26.47	26.55	562417
5/19/2016	10:02 AM	26.73	26.73	26.5958	26.5958	237673
5/19/2016	10:03 AM	26.69	26.73	26.66	26.73	110480
5/19/2016	10:04 AM	26.84	26.86	26.686	26.6866	379035
5/19/2016	10:05 AM	26.8468	26.87	26.79	26.8458	150959
5/19/2016	10:06 AM	26.74	26.847	26.73	26.847	108552
5/19/2016	10:07 AM	26.69	26.75	26.67	26.74	76017
5/19/2016	10:08 AM	26.68	26.76	26.68	26.7	144368
5/19/2016	10:09 AM	26.5801	26.69	26.55	26.69	175077
5/19/2016	10:10 AM	26.65	26.67	26.535	26.58	282680
5/19/2016	10:11 AM	26.69	26.71	26.6	26.66	166596
5/19/2016	10:12 AM	26.7	26.7	26.63	26.6968	145231
5/19/2016	10:13 AM	26.64	26.749	26.64	26.7	171243
5/19/2016	10:14 AM	26.6	26.67	26.57	26.64	208115
5/19/2016	10:15 AM	26.52	26.61	26.47	26.6	218763
5/19/2016	10:16 AM	26.61	26.61	26.473	26.52	198790
5/19/2016	10:17 AM	26.62	26.6376	26.55	26.6093	90288
5/19/2016	10:18 AM	26.6788	26.68	26.59	26.62	96037
5/19/2016	10:19 AM	26.68	26.69	26.62	26.68	152813
5/19/2016	10:20 AM	26.69	26.76	26.69	26.69	111797
5/19/2016	10:21 AM	26.62	26.7	26.6	26.69	111820
5/19/2016	10:22 AM	26.6364	26.66	26.56	26.61	101538
5/19/2016	10:23 AM	26.68	26.69	26.6	26.62	70942
5/19/2016	10:24 AM	26.66	26.73	26.65	26.69	96152
5/19/2016	10:25 AM	26.6795	26.7	26.62	26.66	44181
5/19/2016	10:26 AM	26.64	26.7001	26.63	26.67	67393
5/19/2016	10:27 AM	26.6776	26.73	26.65	26.65	62859
5/19/2016	10:28 AM	26.78	26.78	26.69	26.69	115416
5/19/2016	10:29 AM	26.8	26.81	26.77	26.7768	65950
5/19/2016	10:30 AM	26.79	26.82	26.7532	26.8	56079
5/19/2016	10:31 AM	26.77	26.83	26.74	26.8	105597
5/19/2016	10:32 AM	26.8311	26.855	26.78	26.78	73889
5/19/2016	10:33 AM	26.8	26.84	26.77	26.83	94791
5/19/2016	10:34 AM	26.91	26.91	26.77	26.8	146496
5/19/2016	10:35 AM	26.94	26.99	26.91	26.919	317852
5/19/2016	10:36 AM	26.9	26.97	26.89	26.95	79810
5/19/2016	10:37 AM	26.82	26.9	26.81	26.9	61464
5/19/2016	10:38 AM	26.72	26.82	26.71	26.82	119680
5/19/2016	10:39 AM	26.66	26.73	26.64	26.72	213335
5/19/2016	10:40 AM	26.62	26.69	26.62	26.67	102396
5/19/2016	10:41 AM	26.66	26.67	26.59	26.62	127237
5/19/2016	10:42 AM	26.76	26.77	26.66	26.66	200309
5/19/2016	10:43 AM	26.82	26.82	26.71	26.76	158518
5/19/2016	10:44 AM	26.89	26.89	26.76	26.8102	253449
5/19/2016	10:45 AM	26.9007	26.94	26.87	26.88	107457
5/19/2016	10:46 AM	26.85	26.93	26.82	26.91	258338
5/19/2016	10:47 AM	26.89	26.9	26.85	26.85	67930
5/19/2016	10:48 AM	26.845	26.89	26.77	26.88	62599
5/19/2016	10:49 AM	26.74	26.86	26.71	26.84	116463
5/19/2016	10:50 AM	26.7799	26.82	26.7	26.74	127745
5/19/2016	10:51 AM	26.63	26.8	26.62	26.7756	192438
5/19/2016	10:52 AM	26.56	26.64	26.55	26.61	216727
5/19/2016	10:53 AM	26.66	26.69	26.56	26.57	276273
5/19/2016	10:54 AM	26.59	26.67	26.57	26.66	142605
5/19/2016	10:55 AM	26.6	26.6166	26.55	26.59	146518
5/19/2016	10:56 AM	26.68	26.7	26.5968	26.61	108273
5/19/2016	10:57 AM	26.65	26.69	26.62	26.69	103474
5/19/2016	10:58 AM	26.61	26.6698	26.6	26.65	103472
5/19/2016	10:59 AM	26.55	26.62	26.55	26.62	113708
5/19/2016	11:00 AM	26.55	26.61	26.52	26.545	144668
5/19/2016	11:01 AM	26.54	26.57	26.53	26.54	195408
5/19/2016	11:02 AM	26.59	26.65	26.53	26.53	118093
5/19/2016	11:03 AM	26.5499	26.59	26.49	26.59	233175
5/19/2016	11:04 AM	26.6	26.6	26.51	26.55	92150
5/19/2016	11:05 AM	26.54	26.6	26.52	26.6	189850
5/19/2016	11:06 AM	26.51	26.54	26.49	26.5389	101973
5/19/2016	11:07 AM	26.51	26.52	26.42	26.51	317513
5/19/2016	11:08 AM	26.53	26.58	26.52	26.52	130615
5/19/2016	11:09 AM	26.48	26.54	26.46	26.53	50554
5/19/2016	11:10 AM	26.46	26.54	26.46	26.48	60666
5/19/2016	11:11 AM	26.47	26.48	26.41	26.45	113176
5/19/2016	11:12 AM	26.3927	26.48	26.39	26.4799	82718
5/19/2016	11:13 AM	26.36	26.4	26.36	26.3819	74169
5/19/2016	11:14 AM	26.387	26.4	26.34	26.36	124884
5/19/2016	11:15 AM	26.44	26.45	26.38	26.38	108751
5/19/2016	11:16 AM	26.48	26.51	26.41	26.45	179931
5/19/2016	11:17 AM	26.6012	26.61	26.49	26.49	191155
5/19/2016	11:18 AM	26.54	26.61	26.53	26.61	120103
5/19/2016	11:19 AM	26.5485	26.5699	26.53	26.55	51599
5/19/2016	11:20 AM	26.56	26.59	26.51	26.54	141153
5/19/2016	11:21 AM	26.52	26.57	26.52	26.55	54487
5/19/2016	11:22 AM	26.5	26.5442	26.47	26.52	94632
5/19/2016	11:23 AM	26.46	26.5102	26.45	26.5	24916
5/19/2016	11:24 AM	26.52	26.52	26.47	26.47	35788
5/19/2016	11:25 AM	26.54	26.58	26.52	26.54	104493
5/19/2016	11:26 AM	26.53	26.54	26.47	26.53	156999
5/19/2016	11:27 AM	26.62	26.64	26.53	26.53	110811
5/19/2016	11:28 AM	26.6067	26.68	26.59	26.63	78472
5/19/2016	11:29 AM	26.5225	26.62	26.51	26.6	51772
5/19/2016	11:30 AM	26.51	26.523	26.45	26.515	103055
5/19/2016	11:31 AM	26.44	26.51	26.436	26.51	59297
5/19/2016	11:32 AM	26.41	26.45	26.38	26.43	121686
5/19/2016	11:33 AM	26.4	26.42	26.3776	26.41	67284
5/19/2016	11:34 AM	26.35	26.41	26.33	26.4	86115
5/19/2016	11:35 AM	26.38	26.4	26.33	26.34	86257
5/19/2016	11:36 AM	26.33	26.38	26.31	26.38	60439
5/19/2016	11:37 AM	26.3101	26.34	26.3	26.31	39304
5/19/2016	11:38 AM	26.37	26.41	26.3	26.3188	47061
5/19/2016	11:39 AM	26.3	26.38	26.3	26.376	46899
5/19/2016	11:40 AM	26.31	26.36	26.305	26.31	72333
5/19/2016	11:41 AM	26.32	26.38	26.31	26.31	37134
5/19/2016	11:42 AM	26.32	26.33	26.29	26.32	61684
5/19/2016	11:43 AM	26.33	26.35	26.3085	26.32	38720
5/19/2016	11:44 AM	26.34	26.35	26.31	26.33	65998
5/19/2016	11:45 AM	26.31	26.3499	26.31	26.34	38867
5/19/2016	11:46 AM	26.26	26.32	26.26	26.3	102819
5/19/2016	11:47 AM	26.24	26.29	26.23	26.26	116284
5/19/2016	11:48 AM	26.25	26.29	26.24	26.2456	89749
5/19/2016	11:49 AM	26.34	26.36	26.252	26.252	77257
5/19/2016	11:50 AM	26.38	26.38	26.32	26.34	88535
5/19/2016	11:51 AM	26.4	26.4442	26.33	26.37	125033
5/19/2016	11:52 AM	26.45	26.45	26.3905	26.4	82000
5/19/2016	11:53 AM	26.37	26.45	26.36	26.45	33164
5/19/2016	11:54 AM	26.35	26.39	26.35	26.36	29106
5/19/2016	11:55 AM	26.33	26.35	26.3	26.34	70271
5/19/2016	11:56 AM	26.35	26.38	26.31	26.32	30877
5/19/2016	11:57 AM	26.39	26.4	26.34	26.36	27935
5/19/2016	11:58 AM	26.41	26.4194	26.36	26.39	59637
5/19/2016	11:59 AM	26.62	26.65	26.41	26.41	312235
5/19/2016	12:00 PM	26.64	26.7	26.61	26.6192	123107
5/19/2016	12:01 PM	26.63	26.6399	26.61	26.6344	36700
5/19/2016	12:02 PM	26.64	26.67	26.58	26.62	93007
5/19/2016	12:03 PM	26.69	26.7	26.64	26.64	140162
5/19/2016	12:04 PM	26.678	26.73	26.66	26.7099	187018
5/19/2016	12:05 PM	26.708	26.75	26.68	26.68	86777
5/19/2016	12:06 PM	26.77	26.79	26.7	26.7	154498
5/19/2016	12:07 PM	26.74	26.79	26.72	26.78	113626
5/19/2016	12:08 PM	26.74	26.75	26.7	26.7444	57387
5/19/2016	12:09 PM	26.73	26.77	26.72	26.74	66450
5/19/2016	12:10 PM	26.72	26.74	26.69	26.73	70086
5/19/2016	12:11 PM	26.72	26.7655	26.72	26.73	73418
5/19/2016	12:12 PM	26.69	26.73	26.67	26.72	48119
5/19/2016	12:13 PM	26.7	26.73	26.6842	26.69	24257
5/19/2016	12:14 PM	26.74	26.74	26.69	26.69	19500
5/19/2016	12:15 PM	26.78	26.78	26.74	26.74	69440
5/19/2016	12:16 PM	26.78	26.8	26.77	26.78	42637
5/19/2016	12:17 PM	26.72	26.79	26.72	26.781	33950
5/19/2016	12:18 PM	26.68	26.7237	26.68	26.72	46957
5/19/2016	12:19 PM	26.68	26.73	26.68	26.68	40686
5/19/2016	12:20 PM	26.7	26.74	26.69	26.69	39521
5/19/2016	12:21 PM	26.73	26.766	26.71	26.71	42474
5/19/2016	12:22 PM	26.69	26.74	26.68	26.74	43339
5/19/2016	12:23 PM	26.6441	26.69	26.63	26.69	62300
5/19/2016	12:24 PM	26.67	26.6867	26.62	26.6437	55116
5/19/2016	12:25 PM	26.71	26.74	26.67	26.68	67720
5/19/2016	12:26 PM	26.7	26.71	26.69	26.7099	12200
5/19/2016	12:27 PM	26.65	26.7001	26.65	26.7	24517
5/19/2016	12:28 PM	26.59	26.64	26.58	26.64	42372
5/19/2016	12:29 PM	26.613	26.62	26.54	26.5971	83921
5/19/2016	12:30 PM	26.59	26.62	26.59	26.6	41039
5/19/2016	12:31 PM	26.57	26.6	26.55	26.59	34850
5/19/2016	12:32 PM	26.5799	26.6	26.54	26.56	56980
5/19/2016	12:33 PM	26.6	26.6299	26.58	26.58	21230
5/19/2016	12:34 PM	26.58	26.6	26.57	26.6	45640
5/19/2016	12:35 PM	26.58	26.6	26.57	26.57	26267
5/19/2016	12:36 PM	26.63	26.64	26.58	26.59	34960
5/19/2016	12:37 PM	26.6099	26.63	26.6	26.62	18373
5/19/2016	12:38 PM	26.62	26.62	26.57	26.6	31148
5/19/2016	12:39 PM	26.7	26.71	26.62	26.62	94533
5/19/2016	12:40 PM	26.7133	26.75	26.7	26.7	123973
5/19/2016	12:41 PM	26.67	26.7133	26.66	26.71	33176
5/19/2016	12:42 PM	26.66	26.7	26.64	26.66	35373
5/19/2016	12:43 PM	26.69	26.69	26.6565	26.6565	29371
5/19/2016	12:44 PM	26.62	26.685	26.6137	26.685	37000
5/19/2016	12:45 PM	26.65	26.65	26.59	26.62	49295
5/19/2016	12:46 PM	26.66	26.7	26.65	26.65	46313
5/19/2016	12:47 PM	26.62	26.67	26.6	26.67	36197
5/19/2016	12:48 PM	26.56	26.63	26.56	26.63	35308
5/19/2016	12:49 PM	26.55	26.57	26.5401	26.56	105131
5/19/2016	12:50 PM	26.55	26.559	26.539	26.55	18863
5/19/2016	12:51 PM	26.53	26.54	26.5	26.54	65143
5/19/2016	12:52 PM	26.52	26.54	26.5	26.53	16909
5/19/2016	12:53 PM	26.5199	26.53	26.5	26.52	27284
5/19/2016	12:54 PM	26.47	26.525	26.46	26.51	64639
5/19/2016	12:55 PM	26.44	26.47	26.44	26.46	63678
5/19/2016	12:56 PM	26.46	26.48	26.44	26.4499	24090
5/19/2016	12:57 PM	26.4799	26.49	26.46	26.46	17677
5/19/2016	12:58 PM	26.54	26.558	26.4799	26.4799	124477
5/19/2016	12:59 PM	26.49	26.5599	26.489	26.55	39401
5/19/2016	1:00 PM	26.46	26.48	26.45	26.48	10510
5/19/2016	1:01 PM	26.54	26.55	26.44	26.46	43570
5/19/2016	1:02 PM	26.5299	26.549	26.51	26.54	27821
5/19/2016	1:03 PM	26.57	26.59	26.51	26.52	64476
5/19/2016	1:04 PM	26.55	26.59	26.52	26.57	58335
5/19/2016	1:05 PM	26.5865	26.5865	26.52	26.55	14430
5/19/2016	1:06 PM	26.57	26.62	26.57	26.59	39492
5/19/2016	1:07 PM	26.59	26.5911	26.56	26.57	58493
5/19/2016	1:08 PM	26.61	26.63	26.5826	26.5826	21065
5/19/2016	1:09 PM	26.66	26.67	26.61	26.61	23415
5/19/2016	1:10 PM	26.66	26.67	26.63	26.66	35413
5/19/2016	1:11 PM	26.61	26.68	26.61	26.67	83337
5/19/2016	1:12 PM	26.68	26.69	26.6	26.61	24419
5/19/2016	1:13 PM	26.69	26.69	26.66	26.6813	15721
5/19/2016	1:14 PM	26.76	26.78	26.68	26.68	76799
5/19/2016	1:15 PM	26.85	26.87	26.7656	26.77	140478
5/19/2016	1:16 PM	26.82	26.88	26.82	26.86	52683
5/19/2016	1:17 PM	26.82	26.82	26.75	26.82	64896
5/19/2016	1:18 PM	26.78	26.82	26.77	26.8185	58396
5/19/2016	1:19 PM	26.78	26.81	26.75	26.78	23759
5/19/2016	1:20 PM	26.83	26.8301	26.77	26.78	25590
5/19/2016	1:21 PM	26.83	26.88	26.82	26.84	33986
5/19/2016	1:22 PM	26.8	26.83	26.79	26.82	50465
5/19/2016	1:23 PM	26.78	26.8111	26.77	26.8	68250
5/19/2016	1:24 PM	26.73	26.78	26.72	26.78	39976
5/19/2016	1:25 PM	26.76	26.77	26.73	26.74	31613
5/19/2016	1:26 PM	26.78	26.82	26.76	26.76	27544
5/19/2016	1:27 PM	26.81	26.81	26.78	26.79	15748
5/19/2016	1:28 PM	26.81	26.82	26.765	26.7999	26926
5/19/2016	1:29 PM	26.84	26.85	26.805	26.81	23795
5/19/2016	1:30 PM	26.91	26.924	26.83	26.84	87389
5/19/2016	1:31 PM	27	27.01	26.91	26.92	185211
5/19/2016	1:32 PM	26.97	27.0044	26.93	27.0044	135329
5/19/2016	1:33 PM	26.98	26.98	26.93	26.96	72794
5/19/2016	1:34 PM	27.04	27.04	26.95	26.98	55603
5/19/2016	1:35 PM	27.09	27.1	27.04	27.05	163388
5/19/2016	1:36 PM	27.16	27.2	27.0899	27.0899	187620
5/19/2016	1:37 PM	27.19	27.21	27.16	27.17	158247
5/19/2016	1:38 PM	27.18	27.2039	27.15	27.19	149710
5/19/2016	1:39 PM	27.18	27.19	27.15	27.18	50256
5/19/2016	1:40 PM	27.1289	27.19	27.11	27.1826	121757
5/19/2016	1:41 PM	27.15	27.15	27.12	27.1292	21227
5/19/2016	1:42 PM	27.17	27.2	27.14	27.14	106098
5/19/2016	1:43 PM	27.2	27.23	27.18	27.18	116795
5/19/2016	1:44 PM	27.2	27.21	27.17	27.19	103502
5/19/2016	1:45 PM	27.17	27.2	27.14	27.2	68655
5/19/2016	1:46 PM	27.21	27.21	27.1601	27.1601	28228
5/19/2016	1:47 PM	27.1	27.2	27.1	27.2	45416
5/19/2016	1:48 PM	27.07	27.12	27.06	27.1011	51775
5/19/2016	1:49 PM	27.03	27.115	27.03	27.08	49551
5/19/2016	1:50 PM	27.08	27.08	27.01	27.03	59151
5/19/2016	1:51 PM	27.0799	27.08	27.06	27.08	48427
5/19/2016	1:52 PM	27.09	27.1	27.06	27.08	52473
5/19/2016	1:53 PM	27.07	27.1231	27.07	27.11	28771
5/19/2016	1:54 PM	27.1	27.1199	27.06	27.07	28746
5/19/2016	1:55 PM	27	27.13	27	27.11	109088
5/19/2016	1:56 PM	27.03	27.04	26.98	27	73365
5/19/2016	1:57 PM	27.01	27.05	27.01	27.0399	32647
5/19/2016	1:58 PM	27.04	27.05	27	27.01	24190
5/19/2016	1:59 PM	26.9798	27.0659	26.97	27.06	46240
5/19/2016	2:00 PM	26.94	26.98	26.91	26.98	54283
5/19/2016	2:01 PM	26.95	26.99	26.93	26.96	79999
5/19/2016	2:02 PM	26.96	26.98	26.95	26.96	11712
5/19/2016	2:03 PM	26.97	26.97	26.94	26.95	29132
5/19/2016	2:04 PM	27.039	27.039	26.97	26.97	40193
5/19/2016	2:05 PM	26.98	27.05	26.97	27.04	40451
5/19/2016	2:06 PM	27.03	27.03	26.98	26.99	41001
5/19/2016	2:07 PM	27.055	27.08	27.03	27.03	38200
5/19/2016	2:08 PM	27.06	27.07	27.05	27.05	37360
5/19/2016	2:09 PM	27.09	27.11	27.06	27.07	61074
5/19/2016	2:10 PM	27.13	27.13	27.09	27.09	36353
5/19/2016	2:11 PM	27.2411	27.25	27.14	27.14	147102
5/19/2016	2:12 PM	27.19	27.23	27.19	27.23	32233
5/19/2016	2:13 PM	27.19	27.21	27.17	27.19	30223
5/19/2016	2:14 PM	27.2799	27.29	27.1969	27.1969	79045
5/19/2016	2:15 PM	27.25	27.2832	27.22	27.28	78849
5/19/2016	2:16 PM	27.28	27.33	27.2599	27.2599	80779
5/19/2016	2:17 PM	27.18	27.2825	27.18	27.2825	114114
5/19/2016	2:18 PM	27.22	27.27	27.18	27.19	37130
5/19/2016	2:19 PM	27.31	27.31	27.22	27.22	77943
5/19/2016	2:20 PM	27.35	27.37	27.31	27.31	58478
5/19/2016	2:21 PM	27.34	27.39	27.34	27.35	89568
5/19/2016	2:22 PM	27.26	27.3639	27.24	27.36	147787
5/19/2016	2:23 PM	27.295	27.33	27.2689	27.269	64942
5/19/2016	2:24 PM	27.29	27.3	27.28	27.29	35913
5/19/2016	2:25 PM	27.28	27.3	27.27	27.3	24231
5/19/2016	2:26 PM	27.29	27.3	27.26	27.29	24116
5/19/2016	2:27 PM	27.37	27.38	27.29	27.3	111728
5/19/2016	2:28 PM	27.43	27.47	27.36	27.37	219144
5/19/2016	2:29 PM	27.3556	27.4625	27.34	27.4311	130394
5/19/2016	2:30 PM	27.44	27.44	27.36	27.36	57810
5/19/2016	2:31 PM	27.37	27.46	27.37	27.44	75093
5/19/2016	2:32 PM	27.35	27.38	27.33	27.37	41566
5/19/2016	2:33 PM	27.31	27.36	27.3	27.36	62462
5/19/2016	2:34 PM	27.25	27.33	27.245	27.31	63004
5/19/2016	2:35 PM	27.23	27.25	27.19	27.25	74800
5/19/2016	2:36 PM	27.17	27.24	27.15	27.21	71403
5/19/2016	2:37 PM	27.06	27.17	27.06	27.16	81066
5/19/2016	2:38 PM	27.1	27.13	27.04	27.06	88180
5/19/2016	2:39 PM	27.0463	27.1	27.0463	27.1	23492
5/19/2016	2:40 PM	27.07	27.08	27.03	27.04	31988
5/19/2016	2:41 PM	26.993	27.1	26.993	27.0689	113063
5/19/2016	2:42 PM	27.04	27.04	26.96	26.98	59382
5/19/2016	2:43 PM	27.0501	27.06	27.03	27.04	34363
5/19/2016	2:44 PM	27	27.06	27	27.0501	21350
5/19/2016	2:45 PM	27.05	27.05	26.97	27	38286
5/19/2016	2:46 PM	27.04	27.0599	27.02	27.04	23753
5/19/2016	2:47 PM	27.03	27.09	27.03	27.06	21023
5/19/2016	2:48 PM	26.95	27.03	26.95	27.03	33471
5/19/2016	2:49 PM	27.01	27.03	26.95	26.96	51986
5/19/2016	2:50 PM	26.96	27	26.95	27	31950
5/19/2016	2:51 PM	26.98	26.99	26.95	26.97	48061
5/19/2016	2:52 PM	26.95	26.97	26.93	26.97	42512
5/19/2016	2:53 PM	26.9	26.95	26.89	26.94	87930
5/19/2016	2:54 PM	26.87	26.89	26.85	26.89	79012
5/19/2016	2:55 PM	26.91	26.915	26.81	26.865	102021
5/19/2016	2:56 PM	26.9165	26.94	26.9	26.91	74084
5/19/2016	2:57 PM	26.98	27	26.92	26.92	65682
5/19/2016	2:58 PM	26.9101	26.99	26.89	26.9899	36699
5/19/2016	2:59 PM	26.94	26.9605	26.907	26.907	42205
5/19/2016	3:00 PM	26.92	26.94	26.88	26.94	43521
5/19/2016	3:01 PM	26.96	26.97	26.9	26.9	29955
5/19/2016	3:02 PM	26.99	27.03	26.96	26.97	45327
5/19/2016	3:03 PM	27.05	27.099	27	27	71480
5/19/2016	3:04 PM	27.14	27.17	27.05	27.05	82899
5/19/2016	3:05 PM	27.12	27.14	27.11	27.14	43323
5/19/2016	3:06 PM	27.21	27.21	27.12	27.12	74525
5/19/2016	3:07 PM	27.25	27.26	27.2	27.2	55148
5/19/2016	3:08 PM	27.21	27.27	27.21	27.25	65184
5/19/2016	3:09 PM	27.2	27.2037	27.17	27.2	76720
5/19/2016	3:10 PM	27.21	27.21	27.17	27.19	25249
5/19/2016	3:11 PM	27.27	27.28	27.18	27.21	48217
5/19/2016	3:12 PM	27.19	27.27	27.17	27.27	86905
5/19/2016	3:13 PM	27.24	27.24	27.18	27.1963	19809
5/19/2016	3:14 PM	27.28	27.31	27.25	27.25	81364
5/19/2016	3:15 PM	27.27	27.2874	27.26	27.28	28802
5/19/2016	3:16 PM	27.16	27.28	27.15	27.27	148220
5/19/2016	3:17 PM	27.19	27.21	27.13	27.16	93773
5/19/2016	3:18 PM	27.21	27.26	27.19	27.2	55779
5/19/2016	3:19 PM	27.28	27.28	27.21	27.21	35370
5/19/2016	3:20 PM	27.39	27.4	27.2599	27.272	103289
5/19/2016	3:21 PM	27.55	27.56	27.38	27.38	274855
5/19/2016	3:22 PM	27.5	27.57	27.49	27.5546	149508
5/19/2016	3:23 PM	27.43	27.53	27.42	27.5	170495
5/19/2016	3:24 PM	27.48	27.48	27.42	27.44	57935
5/19/2016	3:25 PM	27.51	27.55	27.47	27.49	98430
5/19/2016	3:26 PM	27.52	27.57	27.5	27.51	115263
5/19/2016	3:27 PM	27.4915	27.56	27.48	27.53	80028
5/19/2016	3:28 PM	27.5	27.51	27.48	27.4901	31283
5/19/2016	3:29 PM	27.4899	27.5201	27.44	27.505	129062
5/19/2016	3:30 PM	27.43	27.511	27.42	27.49	84833
5/19/2016	3:31 PM	27.49	27.5	27.42	27.44	70182
5/19/2016	3:32 PM	27.43	27.49	27.37	27.49	103251
5/19/2016	3:33 PM	27.3501	27.47	27.35	27.43	112961
5/19/2016	3:34 PM	27.37	27.41	27.35	27.36	79983
5/19/2016	3:35 PM	27.39	27.39	27.36	27.37	42995
5/19/2016	3:36 PM	27.43	27.43	27.38	27.38	42610
5/19/2016	3:37 PM	27.463	27.49	27.42	27.43	86621
5/19/2016	3:38 PM	27.49	27.52	27.44	27.47	85012
5/19/2016	3:39 PM	27.52	27.5267	27.47	27.48	54072
5/19/2016	3:40 PM	27.56	27.56	27.51	27.52	129931
5/19/2016	3:41 PM	27.58	27.58	27.53	27.57	103600
5/19/2016	3:42 PM	27.55	27.58	27.53	27.57	55141
5/19/2016	3:43 PM	27.62	27.64	27.55	27.55	118380
5/19/2016	3:44 PM	27.57	27.6335	27.56	27.63	110880
5/19/2016	3:45 PM	27.48	27.56	27.47	27.56	121444
5/19/2016	3:46 PM	27.62	27.63	27.49	27.49	211077
5/19/2016	3:47 PM	27.69	27.69	27.59	27.63	152586
5/19/2016	3:48 PM	27.65	27.695	27.64	27.684	87713
5/19/2016	3:49 PM	27.655	27.66	27.6	27.66	126615
5/19/2016	3:50 PM	27.68	27.71	27.64	27.65	187475
5/19/2016	3:51 PM	27.65	27.71	27.63	27.67	140241
5/19/2016	3:52 PM	27.63	27.6501	27.62	27.65	65222
5/19/2016	3:53 PM	27.61	27.64	27.6	27.62	86654
5/19/2016	3:54 PM	27.64	27.65	27.62	27.62	63644
5/19/2016	3:55 PM	27.72	27.7301	27.64	27.64	147756
5/19/2016	3:56 PM	27.7069	27.72	27.68	27.72	145311
5/19/2016	3:57 PM	27.71	27.72	27.7	27.71	84405
5/19/2016	3:58 PM	27.69	27.72	27.68	27.71	93036
5/19/2016	3:59 PM	27.69	27.72	27.68	27.69	77868
5/19/2016	4:00 PM	27.66	27.69	27.63	27.69	259629
5/20/2016	9:31 AM	28.24	28.28	28.19	28.27	134783
5/20/2016	9:32 AM	28.25	28.26	28.22	28.23	121585
5/20/2016	9:33 AM	28.309	28.3211	28.249	28.249	190431
5/20/2016	9:34 AM	28.26	28.32	28.24	28.31	135338
5/20/2016	9:35 AM	28.25	28.28	28.23	28.2501	61299
5/20/2016	9:36 AM	28.36	28.373	28.25	28.25	148464
5/20/2016	9:37 AM	28.3299	28.3762	28.3166	28.37	187922
5/20/2016	9:38 AM	28.33	28.36	28.32	28.33	69579
5/20/2016	9:39 AM	28.3	28.36	28.28	28.33	64840
5/20/2016	9:40 AM	28.26	28.31	28.25	28.3	155121
5/20/2016	9:41 AM	28.2989	28.31	28.24	28.28	193008
5/20/2016	9:42 AM	28.29	28.33	28.261	28.2989	277796
5/20/2016	9:43 AM	28.31	28.31	28.2689	28.3	99078
5/20/2016	9:44 AM	28.29	28.32	28.27	28.319	87724
5/20/2016	9:45 AM	28.2711	28.29	28.24	28.29	113092
5/20/2016	9:46 AM	28.23	28.3	28.23	28.29	111695
5/20/2016	9:47 AM	28.21	28.28	28.21	28.23	94178
5/20/2016	9:48 AM	28.25	28.26	28.19	28.21	164870
5/20/2016	9:49 AM	28.28	28.31	28.24	28.25	109037
5/20/2016	9:50 AM	28.32	28.3215	28.27	28.28	134013
5/20/2016	9:51 AM	28.41	28.45	28.32	28.32	318184
5/20/2016	9:52 AM	28.43	28.4835	28.4	28.405	199145
5/20/2016	9:53 AM	28.416	28.46	28.41	28.43	100324
5/20/2016	9:54 AM	28.3801	28.43	28.38	28.42	64403
5/20/2016	9:55 AM	28.34	28.4	28.33	28.39	122405
5/20/2016	9:56 AM	28.37	28.3899	28.31	28.34	49231
5/20/2016	9:57 AM	28.41	28.42	28.36	28.38	86311
5/20/2016	9:58 AM	28.3739	28.42	28.3708	28.4	39008
5/20/2016	9:59 AM	28.46	28.46	28.38	28.38	92910
5/20/2016	10:00 AM	28.4735	28.48	28.44	28.459	75568
5/20/2016	10:01 AM	28.46	28.49	28.42	28.48	123023
5/20/2016	10:02 AM	28.47	28.49	28.41	28.45	168915
5/20/2016	10:03 AM	28.42	28.48	28.39	28.48	90198
5/20/2016	10:04 AM	28.45	28.4662	28.4076	28.42	54957
5/20/2016	10:05 AM	28.48	28.49	28.45	28.46	39590
5/20/2016	10:06 AM	28.46	28.52	28.45	28.49	80674
5/20/2016	10:07 AM	28.4535	28.51	28.43	28.47	49950
5/20/2016	10:08 AM	28.45	28.52	28.45	28.45	77266
5/20/2016	10:09 AM	28.4	28.46	28.395	28.45	76298
5/20/2016	10:10 AM	28.4	28.41	28.33	28.39	128676
5/20/2016	10:11 AM	28.48	28.5	28.4	28.4	94423
5/20/2016	10:12 AM	28.47	28.48	28.44	28.48	47635
5/20/2016	10:13 AM	28.46	28.48	28.45	28.47	44721
5/20/2016	10:14 AM	28.45	28.49	28.42	28.47	21077
5/20/2016	10:15 AM	28.48	28.52	28.46	28.46	78028
5/20/2016	10:16 AM	28.47	28.48	28.43	28.48	92061
5/20/2016	10:17 AM	28.4699	28.48	28.43	28.47	34297
5/20/2016	10:18 AM	28.47	28.5	28.46	28.46	35561
5/20/2016	10:19 AM	28.43	28.49	28.43	28.46	46052
5/20/2016	10:20 AM	28.46	28.48	28.44	28.44	17174
5/20/2016	10:21 AM	28.45	28.48	28.44	28.47	19590
5/20/2016	10:22 AM	28.39	28.45	28.3801	28.45	105724
5/20/2016	10:23 AM	28.34	28.3931	28.34	28.3846	86554
5/20/2016	10:24 AM	28.3	28.35	28.29	28.33	129791
5/20/2016	10:25 AM	28.33	28.34	28.3	28.3	26100
5/20/2016	10:26 AM	28.32	28.34	28.31	28.33	13800
5/20/2016	10:27 AM	28.33	28.3311	28.28	28.31	22795
5/20/2016	10:28 AM	28.36	28.38	28.32	28.34	77875
5/20/2016	10:29 AM	28.31	28.37	28.3	28.37	43063
5/20/2016	10:30 AM	28.32	28.34	28.3	28.32	26477
5/20/2016	10:31 AM	28.32	28.34	28.31	28.32	75261
5/20/2016	10:32 AM	28.32	28.38	28.32	28.3237	41341
5/20/2016	10:33 AM	28.33	28.34	28.29	28.32	62200
5/20/2016	10:34 AM	28.38	28.38	28.3	28.33	55782
5/20/2016	10:35 AM	28.34	28.38	28.34	28.38	24472
5/20/2016	10:36 AM	28.3764	28.39	28.36	28.36	26300
5/20/2016	10:37 AM	28.38	28.39	28.35	28.38	29010
5/20/2016	10:38 AM	28.34	28.39	28.34	28.37	34432
5/20/2016	10:39 AM	28.36	28.36	28.33	28.35	13159
5/20/2016	10:40 AM	28.38	28.3801	28.36	28.36	7150
5/20/2016	10:41 AM	28.42	28.42	28.34	28.37	41450
5/20/2016	10:42 AM	28.37	28.42	28.34	28.42	123888
5/20/2016	10:43 AM	28.33	28.38	28.3285	28.37	72360
5/20/2016	10:44 AM	28.356	28.36	28.31	28.32	15735
5/20/2016	10:45 AM	28.3366	28.3499	28.32	28.33	18206
5/20/2016	10:46 AM	28.35	28.37	28.33	28.33	32881
5/20/2016	10:47 AM	28.38	28.38	28.34	28.35	24740
5/20/2016	10:48 AM	28.33	28.39	28.33	28.39	32174
5/20/2016	10:49 AM	28.39	28.39	28.33	28.33	87923
5/20/2016	10:50 AM	28.33	28.393	28.31	28.39	37360
5/20/2016	10:51 AM	28.305	28.37	28.305	28.33	36906
5/20/2016	10:52 AM	28.3	28.32	28.2864	28.3	82148
5/20/2016	10:53 AM	28.32	28.34	28.294	28.294	25304
5/20/2016	10:54 AM	28.3134	28.34	28.31	28.32	20438
5/20/2016	10:55 AM	28.23	28.3	28.23	28.3	101058
5/20/2016	10:56 AM	28.22	28.23	28.21	28.23	28300
5/20/2016	10:57 AM	28.23	28.25	28.17	28.22	107288
5/20/2016	10:58 AM	28.23	28.25	28.22	28.23	77239
5/20/2016	10:59 AM	28.216	28.2293	28.2	28.2201	47026
5/20/2016	11:00 AM	28.24	28.24	28.2189	28.22	56753
5/20/2016	11:01 AM	28.31	28.31	28.23	28.24	77101
5/20/2016	11:02 AM	28.24	28.32	28.24	28.31	60832
5/20/2016	11:03 AM	28.26	28.27	28.22	28.24	76475
5/20/2016	11:04 AM	28.25	28.2599	28.22	28.2599	5700
5/20/2016	11:05 AM	28.27	28.2825	28.25	28.26	28584
5/20/2016	11:06 AM	28.29	28.3273	28.27	28.2789	55613
5/20/2016	11:07 AM	28.29	28.31	28.29	28.3	25491
5/20/2016	11:08 AM	28.23	28.29	28.23	28.29	79723
5/20/2016	11:09 AM	28.22	28.25	28.21	28.24	56339
5/20/2016	11:10 AM	28.25	28.26	28.22	28.22	7400
5/20/2016	11:11 AM	28.23	28.26	28.23	28.26	73774
5/20/2016	11:12 AM	28.25	28.25	28.22	28.24	7100
5/20/2016	11:13 AM	28.25	28.28	28.205	28.26	82543
5/20/2016	11:14 AM	28.25	28.28	28.24	28.2577	36245
5/20/2016	11:15 AM	28.24	28.2588	28.23	28.25	18338
5/20/2016	11:16 AM	28.24	28.26	28.24	28.24	18300
5/20/2016	11:17 AM	28.26	28.3	28.24	28.2468	54614
5/20/2016	11:18 AM	28.31	28.32	28.25	28.26	75560
5/20/2016	11:19 AM	28.325	28.33	28.291	28.304	54485
5/20/2016	11:20 AM	28.35	28.36	28.325	28.325	81364
5/20/2016	11:21 AM	28.38	28.38	28.34	28.35	116070
5/20/2016	11:22 AM	28.35	28.39	28.34	28.38	49461
5/20/2016	11:23 AM	28.36	28.38	28.3311	28.345	42307
5/20/2016	11:24 AM	28.32	28.37	28.31	28.37	43939
5/20/2016	11:25 AM	28.34	28.36	28.3	28.32	28315
5/20/2016	11:26 AM	28.35	28.39	28.35	28.35	24693
5/20/2016	11:27 AM	28.37	28.37	28.34	28.35	25091
5/20/2016	11:28 AM	28.36	28.36	28.32	28.36	69231
5/20/2016	11:29 AM	28.38	28.4	28.34	28.35	101913
5/20/2016	11:30 AM	28.36	28.3938	28.33	28.39	54854
5/20/2016	11:31 AM	28.37	28.3977	28.35	28.36	80162
5/20/2016	11:32 AM	28.34	28.38	28.34	28.37	33235
5/20/2016	11:33 AM	28.35	28.35	28.33	28.35	41991
5/20/2016	11:34 AM	28.39	28.4	28.34	28.36	97926
5/20/2016	11:35 AM	28.4	28.42	28.39	28.4	80480
5/20/2016	11:36 AM	28.43	28.45	28.41	28.41	108153
5/20/2016	11:37 AM	28.44	28.4599	28.43	28.43	77043
5/20/2016	11:38 AM	28.455	28.48	28.44	28.44	84051
5/20/2016	11:39 AM	28.44	28.45	28.43	28.45	41105
5/20/2016	11:40 AM	28.43	28.46	28.41	28.45	23676
5/20/2016	11:41 AM	28.46	28.46	28.42	28.42	19870
5/20/2016	11:42 AM	28.46	28.47	28.45	28.46	29661
5/20/2016	11:43 AM	28.44	28.46	28.44	28.46	23066
5/20/2016	11:44 AM	28.45	28.45	28.43	28.44	15117
5/20/2016	11:45 AM	28.44	28.46	28.41	28.44	76906
5/20/2016	11:46 AM	28.44	28.465	28.44	28.44	12301
5/20/2016	11:47 AM	28.395	28.44	28.395	28.44	35598
5/20/2016	11:48 AM	28.41	28.42	28.4	28.4	11605
5/20/2016	11:49 AM	28.39	28.41	28.39	28.41	13261
5/20/2016	11:50 AM	28.43	28.43	28.37	28.39	77560
5/20/2016	11:51 AM	28.39	28.4311	28.38	28.43	20551
5/20/2016	11:52 AM	28.35	28.39	28.35	28.38	79734
5/20/2016	11:53 AM	28.35	28.37	28.33	28.3501	39145
5/20/2016	11:54 AM	28.37	28.37	28.32	28.3499	58117
5/20/2016	11:55 AM	28.33	28.36	28.33	28.36	23635
5/20/2016	11:56 AM	28.35	28.37	28.32	28.32	41263
5/20/2016	11:57 AM	28.39	28.39	28.32	28.34	131153
5/20/2016	11:58 AM	28.39	28.4	28.39	28.39	17200
5/20/2016	11:59 AM	28.38	28.39	28.36	28.38	24512
5/20/2016	12:00 PM	28.36	28.39	28.36	28.38	16496
5/20/2016	12:01 PM	28.37	28.38	28.35	28.36	11938
5/20/2016	12:02 PM	28.33	28.37	28.3262	28.37	30345
5/20/2016	12:03 PM	28.36	28.36	28.33	28.33	25706
5/20/2016	12:04 PM	28.37	28.39	28.36	28.36	57731
5/20/2016	12:05 PM	28.32	28.36	28.29	28.36	154449
5/20/2016	12:06 PM	28.35	28.36	28.31	28.32	42605
5/20/2016	12:07 PM	28.36	28.365	28.34	28.34	16639
5/20/2016	12:08 PM	28.3538	28.3538	28.34	28.35	9300
5/20/2016	12:09 PM	28.35	28.37	28.3441	28.3508	16350
5/20/2016	12:10 PM	28.33	28.37	28.33	28.36	27477
5/20/2016	12:11 PM	28.32	28.3298	28.3	28.32	9800
5/20/2016	12:12 PM	28.31	28.35	28.3	28.31	10600
5/20/2016	12:13 PM	28.31	28.31	28.28	28.31	39194
5/20/2016	12:14 PM	28.36	28.36	28.3001	28.31	34400
5/20/2016	12:15 PM	28.33	28.35	28.32	28.35	32441
5/20/2016	12:16 PM	28.35	28.355	28.32	28.33	23817
5/20/2016	12:17 PM	28.32	28.3599	28.32	28.3599	34195
5/20/2016	12:18 PM	28.36	28.38	28.34	28.34	13500
5/20/2016	12:19 PM	28.4	28.4	28.35	28.35	37256
5/20/2016	12:20 PM	28.42	28.42	28.39	28.41	52368
5/20/2016	12:21 PM	28.41	28.42	28.4	28.42	36352
5/20/2016	12:22 PM	28.4108	28.42	28.4	28.41	42384
5/20/2016	12:23 PM	28.44	28.45	28.41	28.42	34593
5/20/2016	12:24 PM	28.46	28.47	28.44	28.4401	34510
5/20/2016	12:25 PM	28.445	28.47	28.44	28.46	13099
5/20/2016	12:26 PM	28.44	28.441	28.43	28.44	26076
5/20/2016	12:27 PM	28.45	28.46	28.44	28.44	9800
5/20/2016	12:28 PM	28.45	28.46	28.4337	28.46	8376
5/20/2016	12:29 PM	28.46	28.47	28.44	28.45	29717
5/20/2016	12:30 PM	28.47	28.48	28.46	28.47	50933
5/20/2016	12:31 PM	28.39	28.48	28.38	28.46	32563
5/20/2016	12:32 PM	28.415	28.42	28.39	28.39	17100
5/20/2016	12:33 PM	28.4	28.42	28.4	28.42	3200
5/20/2016	12:34 PM	28.38	28.4	28.375	28.4	17500
5/20/2016	12:35 PM	28.39	28.4	28.38	28.38	18691
5/20/2016	12:36 PM	28.41	28.43	28.3889	28.3889	8660
5/20/2016	12:37 PM	28.4401	28.45	28.41	28.41	30214
5/20/2016	12:38 PM	28.475	28.48	28.43	28.44	26811
5/20/2016	12:39 PM	28.47	28.48	28.455	28.47	33439
5/20/2016	12:40 PM	28.47	28.475	28.45	28.47	28828
5/20/2016	12:41 PM	28.4368	28.47	28.42	28.46	45038
5/20/2016	12:42 PM	28.48	28.48	28.44	28.44	26588
5/20/2016	12:43 PM	28.46	28.4863	28.46	28.4863	16548
5/20/2016	12:44 PM	28.45	28.48	28.45	28.48	30028
5/20/2016	12:45 PM	28.42	28.45	28.41	28.45	25986
5/20/2016	12:46 PM	28.47	28.47	28.408	28.408	36353
5/20/2016	12:47 PM	28.48	28.48	28.46	28.47	22486
5/20/2016	12:48 PM	28.48	28.5	28.47	28.48	25855
5/20/2016	12:49 PM	28.44	28.4737	28.42	28.4737	18538
5/20/2016	12:50 PM	28.46	28.469	28.44	28.44	32600
5/20/2016	12:51 PM	28.44	28.48	28.44	28.461	9694
5/20/2016	12:52 PM	28.46	28.463	28.44	28.44	6450
5/20/2016	12:53 PM	28.48	28.49	28.47	28.47	7500
5/20/2016	12:54 PM	28.46	28.485	28.46	28.4801	4700
5/20/2016	12:55 PM	28.465	28.47	28.44	28.46	15928
5/20/2016	12:56 PM	28.49	28.49	28.47	28.47	5055
5/20/2016	12:57 PM	28.48	28.49	28.48	28.48	5865
5/20/2016	12:58 PM	28.46	28.49	28.46	28.485	8274
5/20/2016	12:59 PM	28.45	28.46	28.44	28.45	26879
5/20/2016	1:00 PM	28.46	28.48	28.4425	28.45	9409
5/20/2016	1:01 PM	28.462	28.47	28.46	28.46	3889
5/20/2016	1:02 PM	28.46	28.48	28.46	28.46	15200
5/20/2016	1:03 PM	28.44	28.4663	28.44	28.46	16850
5/20/2016	1:04 PM	28.45	28.4699	28.43	28.43	21250
5/20/2016	1:05 PM	28.43	28.46	28.43	28.45	18499
5/20/2016	1:06 PM	28.3938	28.43	28.37	28.43	53232
5/20/2016	1:07 PM	28.38	28.39	28.36	28.39	73944
5/20/2016	1:08 PM	28.39	28.3926	28.37	28.38	16518
5/20/2016	1:09 PM	28.38	28.39	28.36	28.39	39509
5/20/2016	1:10 PM	28.39	28.4	28.37	28.37	20712
5/20/2016	1:11 PM	28.398	28.398	28.35	28.39	45778
5/20/2016	1:12 PM	28.44	28.46	28.39	28.39	139488
5/20/2016	1:13 PM	28.49	28.5	28.45	28.45	85151
5/20/2016	1:14 PM	28.47	28.485	28.47	28.48	12866
5/20/2016	1:15 PM	28.48	28.48	28.47	28.47	6413
5/20/2016	1:16 PM	28.46	28.48	28.44	28.4799	17710
5/20/2016	1:17 PM	28.54	28.54	28.45	28.46	153494
5/20/2016	1:18 PM	28.5499	28.55	28.5366	28.54	26758
5/20/2016	1:19 PM	28.53	28.55	28.53	28.55	22876
5/20/2016	1:20 PM	28.5311	28.54	28.5201	28.53	6700
5/20/2016	1:21 PM	28.61	28.61	28.54	28.54	106085
5/20/2016	1:22 PM	28.59	28.61	28.58	28.61	80890
5/20/2016	1:23 PM	28.59	28.6039	28.59	28.59	18747
5/20/2016	1:24 PM	28.56	28.6	28.54	28.59	71701
5/20/2016	1:25 PM	28.53	28.5694	28.52	28.56	10276
5/20/2016	1:26 PM	28.53	28.5493	28.53	28.54	6106
5/20/2016	1:27 PM	28.4939	28.5302	28.49	28.5302	37780
5/20/2016	1:28 PM	28.46	28.49	28.44	28.49	60402
5/20/2016	1:29 PM	28.4595	28.4603	28.43	28.46	49151
5/20/2016	1:30 PM	28.4299	28.46	28.4299	28.45	26246
5/20/2016	1:31 PM	28.38	28.42	28.35	28.42	77818
5/20/2016	1:32 PM	28.27	28.39	28.27	28.38	160378
5/20/2016	1:33 PM	28.3	28.3	28.26	28.27	41326
5/20/2016	1:34 PM	28.33	28.33	28.29	28.3	24053
5/20/2016	1:35 PM	28.3474	28.36	28.32	28.32	44272
5/20/2016	1:36 PM	28.39	28.41	28.35	28.35	103569
5/20/2016	1:37 PM	28.3293	28.38	28.32	28.38	28388
5/20/2016	1:38 PM	28.34	28.34	28.31	28.32	26956
5/20/2016	1:39 PM	28.32	28.36	28.32	28.35	26949
5/20/2016	1:40 PM	28.27	28.31	28.27	28.31	27335
5/20/2016	1:41 PM	28.33	28.3384	28.26	28.27	26587
5/20/2016	1:42 PM	28.34	28.37	28.33	28.33	59172
5/20/2016	1:43 PM	28.38	28.39	28.3464	28.3464	31692
5/20/2016	1:44 PM	28.38	28.39	28.3611	28.38	12900
5/20/2016	1:45 PM	28.3826	28.4	28.38	28.38	15550
5/20/2016	1:46 PM	28.32	28.3899	28.3	28.38	78070
5/20/2016	1:47 PM	28.28	28.32	28.28	28.32	15725
5/20/2016	1:48 PM	28.29	28.29	28.22	28.28	58486
5/20/2016	1:49 PM	28.24	28.31	28.24	28.29	23510
5/20/2016	1:50 PM	28.2913	28.2913	28.24	28.245	23439
5/20/2016	1:51 PM	28.3	28.3	28.27	28.295	5350
5/20/2016	1:52 PM	28.33	28.33	28.29	28.3071	22508
5/20/2016	1:53 PM	28.37	28.38	28.3	28.33	32916
5/20/2016	1:54 PM	28.3156	28.39	28.31	28.37	32567
5/20/2016	1:55 PM	28.3001	28.33	28.3	28.31	8765
5/20/2016	1:56 PM	28.28	28.3	28.26	28.3	30531
5/20/2016	1:57 PM	28.31	28.3211	28.29	28.29	19701
5/20/2016	1:58 PM	28.35	28.36	28.2985	28.3089	30342
5/20/2016	1:59 PM	28.35	28.37	28.3289	28.36	8950
5/20/2016	2:00 PM	28.39	28.392	28.33	28.34	11076
5/20/2016	2:01 PM	28.38	28.4	28.38	28.39	36597
5/20/2016	2:02 PM	28.36	28.38	28.35	28.37	13387
5/20/2016	2:03 PM	28.4	28.4	28.36	28.36	22980
5/20/2016	2:04 PM	28.43	28.45	28.4	28.41	65611
5/20/2016	2:05 PM	28.41	28.4201	28.4	28.4201	15456
5/20/2016	2:06 PM	28.39	28.43	28.39	28.41	24258
5/20/2016	2:07 PM	28.38	28.39	28.36	28.39	27354
5/20/2016	2:08 PM	28.41	28.41	28.375	28.38	27949
5/20/2016	2:09 PM	28.38	28.43	28.38	28.41	64316
5/20/2016	2:10 PM	28.43	28.45	28.38	28.38	45432
5/20/2016	2:11 PM	28.46	28.47	28.42	28.43	23203
5/20/2016	2:12 PM	28.45	28.45	28.42	28.45	38109
5/20/2016	2:13 PM	28.475	28.48	28.44	28.45	36594
5/20/2016	2:14 PM	28.43	28.47	28.43	28.47	20339
5/20/2016	2:15 PM	28.43	28.44	28.41	28.44	16487
5/20/2016	2:16 PM	28.48	28.49	28.43	28.43	98984
5/20/2016	2:17 PM	28.5	28.52	28.4769	28.48	29279
5/20/2016	2:18 PM	28.52	28.5327	28.5	28.5	26215
5/20/2016	2:19 PM	28.5261	28.55	28.52	28.5299	44700
5/20/2016	2:20 PM	28.48	28.54	28.48	28.54	27699
5/20/2016	2:21 PM	28.51	28.51	28.46	28.48	24524
5/20/2016	2:22 PM	28.52	28.524	28.463	28.5	53839
5/20/2016	2:23 PM	28.55	28.59	28.52	28.52	89167
5/20/2016	2:24 PM	28.59	28.6	28.55	28.55	120153
5/20/2016	2:25 PM	28.6	28.61	28.59	28.59	22808
5/20/2016	2:26 PM	28.61	28.66	28.6	28.61	73727
5/20/2016	2:27 PM	28.61	28.63	28.6001	28.61	21682
5/20/2016	2:28 PM	28.66	28.67	28.61	28.62	81184
5/20/2016	2:29 PM	28.73	28.73	28.67	28.67	175550
5/20/2016	2:30 PM	28.74	28.74	28.72	28.72	35770
5/20/2016	2:31 PM	28.7301	28.7438	28.72	28.73	58290
5/20/2016	2:32 PM	28.7	28.745	28.68	28.74	52894
5/20/2016	2:33 PM	28.68	28.696	28.67	28.69	102684
5/20/2016	2:34 PM	28.7238	28.74	28.67	28.6893	72809
5/20/2016	2:35 PM	28.7099	28.735	28.7	28.73	63611
5/20/2016	2:36 PM	28.6712	28.72	28.67	28.7032	33305
5/20/2016	2:37 PM	28.66	28.67	28.65	28.67	62106
5/20/2016	2:38 PM	28.65	28.68	28.65	28.66	30523
5/20/2016	2:39 PM	28.66	28.67	28.65	28.65	16683
5/20/2016	2:40 PM	28.66	28.69	28.66	28.66	24789
5/20/2016	2:41 PM	28.66	28.68	28.66	28.6699	13524
5/20/2016	2:42 PM	28.6677	28.6997	28.66	28.66	96250
5/20/2016	2:43 PM	28.6637	28.69	28.6637	28.67	31460
5/20/2016	2:44 PM	28.68	28.69	28.66	28.67	49842
5/20/2016	2:45 PM	28.67	28.68	28.65	28.68	18843
5/20/2016	2:46 PM	28.72	28.72	28.67	28.67	104828
5/20/2016	2:47 PM	28.67	28.713	28.67	28.713	14412
5/20/2016	2:48 PM	28.67	28.6934	28.67	28.6801	64400
5/20/2016	2:49 PM	28.65	28.68	28.65	28.67	12100
5/20/2016	2:50 PM	28.594	28.655	28.59	28.65	82357
5/20/2016	2:51 PM	28.62	28.62	28.6	28.6	64711
5/20/2016	2:52 PM	28.63	28.63	28.61	28.62	107430
5/20/2016	2:53 PM	28.65	28.68	28.64	28.64	29971
5/20/2016	2:54 PM	28.66	28.67	28.6466	28.6466	12073
5/20/2016	2:55 PM	28.6	28.66	28.5901	28.655	34585
5/20/2016	2:56 PM	28.54	28.62	28.54	28.61	41945
5/20/2016	2:57 PM	28.56	28.579	28.541	28.541	40541
5/20/2016	2:58 PM	28.52	28.59	28.52	28.565	22896
5/20/2016	2:59 PM	28.5	28.53	28.495	28.53	134006
5/20/2016	3:00 PM	28.56	28.57	28.4901	28.4901	61432
5/20/2016	3:01 PM	28.54	28.56	28.535	28.55	31128
5/20/2016	3:02 PM	28.535	28.57	28.535	28.54	37548
5/20/2016	3:03 PM	28.485	28.53	28.485	28.53	207723
5/20/2016	3:04 PM	28.45	28.5	28.42	28.49	298036
5/20/2016	3:05 PM	28.37	28.44	28.34	28.44	143676
5/20/2016	3:06 PM	28.3	28.36	28.3	28.36	221632
5/20/2016	3:07 PM	28.34	28.35	28.29	28.3	290984
5/20/2016	3:08 PM	28.32	28.345	28.28	28.345	52065
5/20/2016	3:09 PM	28.29	28.31	28.29	28.31	37706
5/20/2016	3:10 PM	28.34	28.35	28.29	28.29	63123
5/20/2016	3:11 PM	28.33	28.35	28.31	28.34	30819
5/20/2016	3:12 PM	28.3989	28.41	28.34	28.34	68601
5/20/2016	3:13 PM	28.4296	28.43	28.39	28.4	30000
5/20/2016	3:14 PM	28.46	28.47	28.41	28.43	148586
5/20/2016	3:15 PM	28.4	28.46	28.39	28.46	30257
5/20/2016	3:16 PM	28.37	28.4	28.3501	28.4	27362
5/20/2016	3:17 PM	28.38	28.38	28.35	28.37	21852
5/20/2016	3:18 PM	28.335	28.4	28.32	28.38	49325
5/20/2016	3:19 PM	28.34	28.3624	28.31	28.34	40180
5/20/2016	3:20 PM	28.37	28.39	28.344	28.344	6255
5/20/2016	3:21 PM	28.35	28.38	28.34	28.3699	15343
5/20/2016	3:22 PM	28.39	28.39	28.33	28.35	42040
5/20/2016	3:23 PM	28.38	28.43	28.355	28.39	124960
5/20/2016	3:24 PM	28.33	28.375	28.31	28.375	62706
5/20/2016	3:25 PM	28.292	28.33	28.27	28.33	26419
5/20/2016	3:26 PM	28.39	28.39	28.3	28.3	58728
5/20/2016	3:27 PM	28.32	28.395	28.32	28.385	57901
5/20/2016	3:28 PM	28.391	28.391	28.32	28.32	14900
5/20/2016	3:29 PM	28.34	28.3999	28.32	28.3999	34169
5/20/2016	3:30 PM	28.34	28.38	28.34	28.34	29564
5/20/2016	3:31 PM	28.39	28.4	28.33	28.34	107564
5/20/2016	3:32 PM	28.42	28.445	28.39	28.39	35885
5/20/2016	3:33 PM	28.45	28.48	28.41	28.42	35308
5/20/2016	3:34 PM	28.43	28.45	28.43	28.45	35361
5/20/2016	3:35 PM	28.44	28.46	28.43	28.44	25800
5/20/2016	3:36 PM	28.45	28.45	28.43	28.44	13138
5/20/2016	3:37 PM	28.43	28.4566	28.43	28.4489	21278
5/20/2016	3:38 PM	28.4	28.43	28.38	28.43	54483
5/20/2016	3:39 PM	28.3892	28.43	28.36	28.4	46253
5/20/2016	3:40 PM	28.42	28.45	28.39	28.39	32484
5/20/2016	3:41 PM	28.48	28.503	28.419	28.42	73729
5/20/2016	3:42 PM	28.5005	28.52	28.47	28.47	45296
5/20/2016	3:43 PM	28.48	28.53	28.48	28.51	32331
5/20/2016	3:44 PM	28.51	28.5225	28.48	28.49	57563
5/20/2016	3:45 PM	28.52	28.53	28.493	28.52	29077
5/20/2016	3:46 PM	28.58	28.59	28.5	28.51	55041
5/20/2016	3:47 PM	28.6	28.61	28.58	28.58	47690
5/20/2016	3:48 PM	28.55	28.5901	28.54	28.59	52355
5/20/2016	3:49 PM	28.56	28.58	28.52	28.55	35672
5/20/2016	3:50 PM	28.59	28.59	28.55	28.58	50137
5/20/2016	3:51 PM	28.57	28.61	28.5699	28.59	66676
5/20/2016	3:52 PM	28.56	28.58	28.55	28.57	70774
5/20/2016	3:53 PM	28.56	28.58	28.56	28.57	88072
5/20/2016	3:54 PM	28.605	28.62	28.56	28.565	122395
5/20/2016	3:55 PM	28.595	28.64	28.58	28.6	224828
5/20/2016	3:56 PM	28.575	28.5992	28.565	28.595	83026
5/20/2016	3:57 PM	28.575	28.59	28.57	28.575	80755
5/20/2016	3:58 PM	28.65	28.65	28.565	28.57	189771
5/20/2016	3:59 PM	28.64	28.66	28.64	28.64	108770
5/20/2016	4:00 PM	28.63	28.68	28.62	28.64	488976
5/23/2016	9:31 AM	28.58	28.73	28.55	28.68	371295
5/23/2016	9:32 AM	28.6801	28.6801	28.567	28.58	86618
5/23/2016	9:33 AM	28.78	28.8	28.68	28.6861	153932
5/23/2016	9:34 AM	28.7	28.7789	28.6757	28.772	63131
5/23/2016	9:35 AM	28.68	28.74	28.67	28.69	83400
5/23/2016	9:36 AM	28.63	28.69	28.61	28.69	94225
5/23/2016	9:37 AM	28.61	28.66	28.57	28.64	89074
5/23/2016	9:38 AM	28.54	28.61	28.5	28.6	138833
5/23/2016	9:39 AM	28.56	28.58	28.475	28.55	98986
5/23/2016	9:40 AM	28.64	28.67	28.54	28.55	83413
5/23/2016	9:41 AM	28.6925	28.74	28.67	28.67	65776
5/23/2016	9:42 AM	28.62	28.71	28.61	28.7	52467
5/23/2016	9:43 AM	28.74	28.74	28.6	28.62	125250
5/23/2016	9:44 AM	28.62	28.73	28.6	28.73	72897
5/23/2016	9:45 AM	28.65	28.72	28.6	28.61	188979
5/23/2016	9:46 AM	28.62	28.66	28.55	28.65	73638
5/23/2016	9:47 AM	28.55	28.62	28.51	28.62	103798
5/23/2016	9:48 AM	28.658	28.67	28.57	28.57	36396
5/23/2016	9:49 AM	28.6362	28.7	28.61	28.66	95333
5/23/2016	9:50 AM	28.62	28.66	28.58	28.66	47946
5/23/2016	9:51 AM	28.5	28.65	28.48	28.64	101455
5/23/2016	9:52 AM	28.5	28.55	28.47	28.49	59053
5/23/2016	9:53 AM	28.5233	28.54	28.46	28.5	67497
5/23/2016	9:54 AM	28.5	28.55	28.4899	28.53	40176
5/23/2016	9:55 AM	28.54	28.5638	28.44	28.485	147247
5/23/2016	9:56 AM	28.56	28.57	28.49	28.54	25847
5/23/2016	9:57 AM	28.56	28.56	28.46	28.56	134014
5/23/2016	9:58 AM	28.59	28.61	28.51	28.52	46820
5/23/2016	9:59 AM	28.63	28.6562	28.6	28.6	76381
5/23/2016	10:00 AM	28.64	28.65	28.6	28.63	60452
5/23/2016	10:01 AM	28.68	28.686	28.62	28.64	171510
5/23/2016	10:02 AM	28.73	28.73	28.67	28.68	88565
5/23/2016	10:03 AM	28.78	28.78	28.71	28.73	72386
5/23/2016	10:04 AM	28.79	28.8	28.76	28.78	115937
5/23/2016	10:05 AM	28.75	28.7966	28.73	28.7966	55046
5/23/2016	10:06 AM	28.82	28.82	28.72	28.76	110418
5/23/2016	10:07 AM	28.78	28.82	28.731	28.82	79632
5/23/2016	10:08 AM	28.8	28.81	28.7601	28.775	41488
5/23/2016	10:09 AM	28.81	28.83	28.78	28.8	59740
5/23/2016	10:10 AM	28.83	28.83	28.79	28.81	49461
5/23/2016	10:11 AM	28.83	28.84	28.81	28.82	45707
5/23/2016	10:12 AM	28.86	28.9	28.84	28.84	107663
5/23/2016	10:13 AM	28.85	28.9	28.84	28.86	135974
5/23/2016	10:14 AM	28.83	28.87	28.8	28.84	39640
5/23/2016	10:15 AM	28.86	28.87	28.81	28.84	39314
5/23/2016	10:16 AM	28.85	28.88	28.84	28.85	83585
5/23/2016	10:17 AM	28.84	28.8811	28.84	28.84	29431
5/23/2016	10:18 AM	28.87	28.89	28.83	28.84	17051
5/23/2016	10:19 AM	28.82	28.88	28.81	28.87	35893
5/23/2016	10:20 AM	28.95	28.95	28.79	28.83	237028
5/23/2016	10:21 AM	29.08	29.08	28.95	28.95	253561
5/23/2016	10:22 AM	29.001	29.075	28.9889	29.07	68101
5/23/2016	10:23 AM	28.98	29	28.95	29	91018
5/23/2016	10:24 AM	28.98	28.98	28.94	28.96	50169
5/23/2016	10:25 AM	28.97	28.99	28.93	28.97	72366
5/23/2016	10:26 AM	28.99	29.03	28.98	28.98	54379
5/23/2016	10:27 AM	28.93	28.98	28.92	28.98	37646
5/23/2016	10:28 AM	28.94	28.94	28.9	28.92	31660
5/23/2016	10:29 AM	28.94	28.98	28.93	28.94	35501
5/23/2016	10:30 AM	28.9	28.9401	28.9	28.94	36550
5/23/2016	10:31 AM	28.9	28.95	28.88	28.91	42615
5/23/2016	10:32 AM	28.92	28.93	28.89	28.8974	28364
5/23/2016	10:33 AM	28.91	28.92	28.86	28.92	20952
5/23/2016	10:34 AM	28.9	28.93	28.9	28.91	34179
5/23/2016	10:35 AM	28.95	28.9774	28.9	28.9	73550
5/23/2016	10:36 AM	28.96	28.96	28.91	28.95	17398
5/23/2016	10:37 AM	28.95	29	28.94	28.97	39413
5/23/2016	10:38 AM	28.98	29	28.94	28.94	28000
5/23/2016	10:39 AM	28.97	29	28.97	28.98	9743
5/23/2016	10:40 AM	28.92	28.98	28.901	28.97	24600
5/23/2016	10:41 AM	28.98	28.98	28.91	28.93	24654
5/23/2016	10:42 AM	28.9099	28.99	28.9099	28.98	51396
5/23/2016	10:43 AM	28.9	28.91	28.88	28.91	37310
5/23/2016	10:44 AM	28.89	28.94	28.88	28.9	20604
5/23/2016	10:45 AM	28.89	28.9	28.8799	28.9	25077
5/23/2016	10:46 AM	28.89	28.91	28.88	28.9	28700
5/23/2016	10:47 AM	28.89	28.92	28.89	28.89	30404
5/23/2016	10:48 AM	28.88	28.9	28.84	28.89	61550
5/23/2016	10:49 AM	28.88	28.88	28.85	28.87	31843
5/23/2016	10:50 AM	28.9	28.9	28.85	28.87	45441
5/23/2016	10:51 AM	28.87	28.899	28.86	28.89	48763
5/23/2016	10:52 AM	28.89	28.9	28.85	28.87	33832
5/23/2016	10:53 AM	28.91	28.92	28.89	28.8901	21169
5/23/2016	10:54 AM	28.93	28.94	28.9194	28.92	19726
5/23/2016	10:55 AM	28.925	28.94	28.9	28.93	16008
5/23/2016	10:56 AM	28.89	28.92	28.89	28.92	25406
5/23/2016	10:57 AM	28.88	28.9	28.86	28.9	19868
5/23/2016	10:58 AM	28.87	28.89	28.8689	28.87	35082
5/23/2016	10:59 AM	28.88	28.9	28.86	28.86	14269
5/23/2016	11:00 AM	28.86	28.885	28.86	28.885	50899
5/23/2016	11:01 AM	28.87	28.88	28.85	28.86	42619
5/23/2016	11:02 AM	28.93	28.93	28.87	28.88	64360
5/23/2016	11:03 AM	28.95	28.96	28.93	28.93	97439
5/23/2016	11:04 AM	28.95	28.97	28.949	28.95	28240
5/23/2016	11:05 AM	28.95	28.98	28.93	28.95	54748
5/23/2016	11:06 AM	28.999	29	28.96	28.96	24372
5/23/2016	11:07 AM	28.97	28.99	28.95	28.99	19504
5/23/2016	11:08 AM	28.97	29.0089	28.97	28.97	39144
5/23/2016	11:09 AM	29	29	28.97	28.98	29600
5/23/2016	11:10 AM	29.05	29.06	29	29	68734
5/23/2016	11:11 AM	29.06	29.06	29.03	29.056	19750
5/23/2016	11:12 AM	29.01	29.05	29	29.05	23521
5/23/2016	11:13 AM	29.01	29.0201	29	29.0058	13913
5/23/2016	11:14 AM	29	29.02	28.99	29.01	33643
5/23/2016	11:15 AM	29.03	29.0666	29	29	31503
5/23/2016	11:16 AM	29.03	29.06	29.02	29.05	6413
5/23/2016	11:17 AM	29.03	29.055	29.02	29.03	21900
5/23/2016	11:18 AM	29.05	29.05	29.0234	29.03	43468
5/23/2016	11:19 AM	29	29.05	28.99	29.04	89031
5/23/2016	11:20 AM	28.99	29.0001	28.97	29.0001	33083
5/23/2016	11:21 AM	29.02	29.03	28.99	29	77532
5/23/2016	11:22 AM	28.99	29.02	28.9889	29.02	5000
5/23/2016	11:23 AM	28.99	29.02	28.98	28.99	9286
5/23/2016	11:24 AM	28.98	29.01	28.98	29	20380
5/23/2016	11:25 AM	28.9961	29	28.98	28.98	11714
5/23/2016	11:26 AM	28.99	28.99	28.97	28.99	20439
5/23/2016	11:27 AM	28.99	29	28.9672	28.98	7552
5/23/2016	11:28 AM	28.99	28.99	28.97	28.98	10128
5/23/2016	11:29 AM	29	29	28.97	28.98	17114
5/23/2016	11:30 AM	29.06	29.06	29.005	29.005	59834
5/23/2016	11:31 AM	29.06	29.07	29.049	29.06	67231
5/23/2016	11:32 AM	28.97	29.07	28.97	29.0604	67965
5/23/2016	11:33 AM	29	29.04	28.97	28.97	37579
5/23/2016	11:34 AM	28.97	29.01	28.94	29.01	24191
5/23/2016	11:35 AM	28.96	28.96	28.91	28.96	70170
5/23/2016	11:36 AM	28.9411	28.99	28.9411	28.955	34509
5/23/2016	11:37 AM	28.98	29.01	28.95	28.95	26469
5/23/2016	11:38 AM	28.94	28.98	28.94	28.98	36421
5/23/2016	11:39 AM	28.95	28.96	28.91	28.93	45794
5/23/2016	11:40 AM	28.92	28.96	28.91	28.9501	27448
5/23/2016	11:41 AM	28.93	28.93	28.891	28.92	28889
5/23/2016	11:42 AM	28.96	29.02	28.93	28.9365	29377
5/23/2016	11:43 AM	28.92	28.96	28.92	28.95	16049
5/23/2016	11:44 AM	28.94	28.97	28.92	28.92	7518
5/23/2016	11:45 AM	28.9	28.94	28.895	28.94	12900
5/23/2016	11:46 AM	28.92	28.92	28.895	28.9	11149
5/23/2016	11:47 AM	28.89	28.91	28.89	28.91	4700
5/23/2016	11:48 AM	28.92	28.9301	28.89	28.89	20835
5/23/2016	11:49 AM	28.92	28.95	28.91	28.91	6822
5/23/2016	11:50 AM	28.93	28.93	28.89	28.92	6371
5/23/2016	11:51 AM	28.92	28.92	28.87	28.92	41895
5/23/2016	11:52 AM	28.87	28.9235	28.87	28.92	15359
5/23/2016	11:53 AM	28.9092	28.91	28.863	28.87	26467
5/23/2016	11:54 AM	28.89	28.9166	28.88	28.9	8100
5/23/2016	11:55 AM	28.93	28.93	28.89	28.89	23700
5/23/2016	11:56 AM	28.95	28.96	28.91	28.93	38298
5/23/2016	11:57 AM	28.925	28.95	28.925	28.95	1400
5/23/2016	11:58 AM	28.93	28.95	28.9199	28.93	14200
5/23/2016	11:59 AM	28.92	28.94	28.9126	28.94	2900
5/23/2016	12:00 PM	28.9311	28.94	28.92	28.92	4000
5/23/2016	12:01 PM	28.9432	28.96	28.92	28.93	30406
5/23/2016	12:02 PM	28.95	28.95	28.94	28.94	14209
5/23/2016	12:03 PM	28.9889	29	28.94	28.95	22341
5/23/2016	12:04 PM	29	29.01	28.98	28.99	106931
5/23/2016	12:05 PM	29.02	29.03	29.01	29.02	43440
5/23/2016	12:06 PM	29.03	29.04	29.02	29.02	6904
5/23/2016	12:07 PM	29.02	29.03	29.02	29.03	28494
5/23/2016	12:08 PM	29.02	29.0359	29.02	29.02	7626
5/23/2016	12:09 PM	29.01	29.04	29.01	29.02	7349
5/23/2016	12:10 PM	28.98	29.01	28.98	29.01	35068
5/23/2016	12:11 PM	29	29.0099	28.98	28.98	14850
5/23/2016	12:12 PM	28.99	29.01	28.98	29.01	2000
5/23/2016	12:13 PM	29	29	28.98	28.98	3100
5/23/2016	12:14 PM	29.04	29.04	29.01	29.01	16176
5/23/2016	12:15 PM	29	29.04	29	29.04	15744
5/23/2016	12:16 PM	29.0011	29.025	29	29.0025	19027
5/23/2016	12:17 PM	29.01	29.0285	29	29.01	22253
5/23/2016	12:18 PM	29.03	29.04	29.01	29.01	17616
5/23/2016	12:19 PM	29.02	29.04	29.015	29.03	47601
5/23/2016	12:20 PM	29.06	29.08	29.02	29.03	143995
5/23/2016	12:21 PM	29.09	29.1	29.06	29.07	94751
5/23/2016	12:22 PM	29.075	29.09	29.07	29.08	18289
5/23/2016	12:23 PM	29.081	29.0992	29.0636	29.07	35700
5/23/2016	12:24 PM	29.12	29.12	29.09	29.09	71120
5/23/2016	12:25 PM	29.11	29.12	29.08	29.12	67210
5/23/2016	12:26 PM	29.1	29.1101	29.1	29.1101	25804
5/23/2016	12:27 PM	29.07	29.09	29.06	29.09	18000
5/23/2016	12:28 PM	29.0766	29.085	29.07	29.07	6100
5/23/2016	12:29 PM	29.089	29.09	29.06	29.07	14500
5/23/2016	12:30 PM	29.092	29.1	29.07	29.07	15559
5/23/2016	12:31 PM	29.07	29.11	29.0637	29.09	18007
5/23/2016	12:32 PM	29.05	29.07	29.05	29.0642	8639
5/23/2016	12:33 PM	29.06	29.06	29.0499	29.05	19084
5/23/2016	12:34 PM	29.02	29.07	29.01	29.06	81522
5/23/2016	12:35 PM	29.03	29.05	29	29.02	28680
5/23/2016	12:36 PM	29.02	29.04	29.02	29.04	9716
5/23/2016	12:37 PM	29.02	29.05	29.013	29.013	23781
5/23/2016	12:38 PM	29.01	29.01	28.98	29.01	17104
5/23/2016	12:39 PM	28.98	29.01	28.98	29.01	7385
5/23/2016	12:40 PM	28.95	28.98	28.95	28.98	31373
5/23/2016	12:41 PM	29.01	29.03	28.94	28.95	90515
5/23/2016	12:42 PM	29.05	29.06	29.02	29.02	17400
5/23/2016	12:43 PM	29.06	29.0664	29.054	29.06	13350
5/23/2016	12:44 PM	29.07	29.08	29.05	29.06	19088
5/23/2016	12:45 PM	29.095	29.11	29.07	29.0789	41576
5/23/2016	12:46 PM	29.11	29.13	29.1	29.1	13461
5/23/2016	12:47 PM	29.08	29.11	29.08	29.11	61142
5/23/2016	12:48 PM	29.09	29.11	29.0801	29.09	6861
5/23/2016	12:49 PM	29.06	29.09	29.06	29.09	5552
5/23/2016	12:50 PM	29.08	29.11	29.06	29.06	21100
5/23/2016	12:51 PM	29.1	29.1	29.08	29.08	12351
5/23/2016	12:52 PM	29.08	29.1	29.06	29.1	11036
5/23/2016	12:53 PM	29.09	29.11	29.09	29.09	12734
5/23/2016	12:54 PM	29.07	29.09	29.0526	29.0878	9710
5/23/2016	12:55 PM	29.11	29.11	29.06	29.06	31036
5/23/2016	12:56 PM	29.127	29.1299	29.1	29.12	16404
5/23/2016	12:57 PM	29.0899	29.12	29.07	29.12	16869
5/23/2016	12:58 PM	29.1	29.1	29.08	29.08	7985
5/23/2016	12:59 PM	29.11	29.11	29.1	29.1	18747
5/23/2016	1:00 PM	29.12	29.12	29.09	29.11	14400
5/23/2016	1:01 PM	29.139	29.16	29.12	29.12	77129
5/23/2016	1:02 PM	29.11	29.15	29.1	29.1389	42640
5/23/2016	1:03 PM	29.11	29.1574	29.11	29.12	32273
5/23/2016	1:04 PM	29.12	29.13	29.1001	29.11	17299
5/23/2016	1:05 PM	29.07	29.135	29.07	29.12	28422
5/23/2016	1:06 PM	29.11	29.12	29.07	29.07	42102
5/23/2016	1:07 PM	29.06	29.1135	29.06	29.1008	40041
5/23/2016	1:08 PM	29.045	29.06	29.045	29.06	25117
5/23/2016	1:09 PM	29.08	29.085	29.04	29.04	43523
5/23/2016	1:10 PM	29.07	29.0801	29.07	29.0801	6500
5/23/2016	1:11 PM	29.07	29.07	29.055	29.07	15300
5/23/2016	1:12 PM	29.07	29.09	29.06	29.08	16750
5/23/2016	1:13 PM	29.11	29.11	29.08	29.08	18581
5/23/2016	1:14 PM	29.1	29.11	29.09	29.11	6653
5/23/2016	1:15 PM	29.14	29.14	29.1	29.1	18415
5/23/2016	1:16 PM	29.11	29.15	29.11	29.14	19333
5/23/2016	1:17 PM	29.12	29.1495	29.11	29.11	15864
5/23/2016	1:18 PM	29.13	29.14	29.11	29.12	9102
5/23/2016	1:19 PM	29.11	29.13	29.11	29.13	32607
5/23/2016	1:20 PM	29.09	29.11	29.08	29.1	9478
5/23/2016	1:21 PM	29.09	29.11	29.08	29.08	11036
5/23/2016	1:22 PM	29.11	29.11	29.08	29.08	21328
5/23/2016	1:23 PM	29.09	29.13	29.07	29.12	36917
5/23/2016	1:24 PM	29.09	29.11	29.09	29.09	9642
5/23/2016	1:25 PM	29.03	29.09	29.03	29.09	34788
5/23/2016	1:26 PM	29.07	29.07	29.04	29.04	13856
5/23/2016	1:27 PM	29.09	29.09	29.07	29.0711	20269
5/23/2016	1:28 PM	29.09	29.11	29.08	29.09	33383
5/23/2016	1:29 PM	29.08	29.11	29.08	29.1	22700
5/23/2016	1:30 PM	29.06	29.08	29.06	29.08	14943
5/23/2016	1:31 PM	29.05	29.065	29.05	29.0599	7140
5/23/2016	1:32 PM	29.04	29.058	29.02	29.05	14920
5/23/2016	1:33 PM	29.04	29.05	29.0136	29.05	21849
5/23/2016	1:34 PM	29.06	29.07	29.04	29.05	7000
5/23/2016	1:35 PM	29.08	29.08	29.07	29.07	4000
5/23/2016	1:36 PM	29.07	29.09	29.06	29.08	14225
5/23/2016	1:37 PM	29.03	29.07	29.03	29.07	16910
5/23/2016	1:38 PM	29.04	29.07	29.02	29.05	24200
5/23/2016	1:39 PM	29.03	29.04	29.01	29.0393	20874
5/23/2016	1:40 PM	29.06	29.06	29.0093	29.03	39080
5/23/2016	1:41 PM	29.09	29.1	29.06	29.07	19742
5/23/2016	1:42 PM	29.08	29.1	29.07	29.09	15163
5/23/2016	1:43 PM	29.06	29.09	29.06	29.09	5718
5/23/2016	1:44 PM	29.04	29.055	29.03	29.055	12717
5/23/2016	1:45 PM	29.04	29.04	29.03	29.04	14380
5/23/2016	1:46 PM	29.04	29.04	29.04	29.04	13971
5/23/2016	1:47 PM	29.02	29.04	29.02	29.04	6700
5/23/2016	1:48 PM	29.025	29.04	29.0127	29.03	10396
5/23/2016	1:49 PM	29.05	29.05	29.03	29.03	19305
5/23/2016	1:50 PM	29.03	29.06	29.03	29.05	7644
5/23/2016	1:51 PM	29.07	29.07	29.03	29.03	8363
5/23/2016	1:52 PM	29.06	29.0742	29.05	29.07	13311
5/23/2016	1:53 PM	29.08	29.08	29.05	29.06	11348
5/23/2016	1:54 PM	29.09	29.0999	29.07	29.075	10793
5/23/2016	1:55 PM	29.0876	29.1	29.08	29.1	27995
5/23/2016	1:56 PM	29.1	29.12	29.09	29.09	29632
5/23/2016	1:57 PM	29.1201	29.134	29.1	29.1	11212
5/23/2016	1:58 PM	29.14	29.14	29.13	29.13	4605
5/23/2016	1:59 PM	29.12	29.14	29.12	29.14	10161
5/23/2016	2:00 PM	29.082	29.13	29.08	29.13	26632
5/23/2016	2:01 PM	29.12	29.12	29.08	29.09	11943
5/23/2016	2:02 PM	29.0999	29.12	29.09	29.12	6794
5/23/2016	2:03 PM	29.1	29.11	29.09	29.1	4754
5/23/2016	2:04 PM	29.09	29.11	29.08	29.11	10459
5/23/2016	2:05 PM	29.12	29.12	29.08	29.08	8378
5/23/2016	2:06 PM	29.09	29.13	29.09	29.12	14064
5/23/2016	2:07 PM	29.07	29.0999	29.07	29.09	12169
5/23/2016	2:08 PM	29.09	29.09	29.06	29.07	15574
5/23/2016	2:09 PM	29.1	29.11	29.08	29.09	15407
5/23/2016	2:10 PM	29.075	29.1	29.07	29.0989	12125
5/23/2016	2:11 PM	29.1	29.12	29.08	29.08	23217
5/23/2016	2:12 PM	29.09	29.12	29.08	29.11	44355
5/23/2016	2:13 PM	29.12	29.13	29.1	29.1	8247
5/23/2016	2:14 PM	29.1201	29.13	29.11	29.11	7721
5/23/2016	2:15 PM	29.09	29.12	29.09	29.12	9467
5/23/2016	2:16 PM	29.15	29.15	29.0866	29.09	71654
5/23/2016	2:17 PM	29.14	29.16	29.14	29.14	27337
5/23/2016	2:18 PM	29.13	29.14	29.12	29.14	10379
5/23/2016	2:19 PM	29.14	29.14	29.12	29.1335	4666
5/23/2016	2:20 PM	29.1011	29.14	29.0935	29.14	24879
5/23/2016	2:21 PM	29.12	29.13	29.08	29.1	45314
5/23/2016	2:22 PM	29.13	29.13	29.12	29.12	9727
5/23/2016	2:23 PM	29.13	29.13	29.11	29.12	20256
5/23/2016	2:24 PM	29.12	29.1201	29.11	29.1201	6162
5/23/2016	2:25 PM	29.1	29.13	29.1	29.11	25193
5/23/2016	2:26 PM	29.07	29.12	29.07	29.1	71485
5/23/2016	2:27 PM	29.09	29.09	29.06	29.07	25862
5/23/2016	2:28 PM	29.15	29.15	29.09	29.09	152216
5/23/2016	2:29 PM	29.15	29.17	29.14	29.15	58811
5/23/2016	2:30 PM	29.13	29.15	29.12	29.136	46509
5/23/2016	2:31 PM	29.13	29.14	29.12	29.12	60801
5/23/2016	2:32 PM	29.1	29.13	29.09	29.13	96788
5/23/2016	2:33 PM	29.0702	29.1	29.06	29.09	47590
5/23/2016	2:34 PM	29.07	29.08	29.06	29.08	32430
5/23/2016	2:35 PM	29.09	29.09	29.07	29.07	14477
5/23/2016	2:36 PM	29.09	29.12	29.08	29.096	24948
5/23/2016	2:37 PM	29.08	29.0871	29.07	29.085	70240
5/23/2016	2:38 PM	29.1	29.1	29.08	29.08	1726
5/23/2016	2:39 PM	29.08	29.1	29.07	29.09	17857
5/23/2016	2:40 PM	29.065	29.08	29.06	29.08	6564
5/23/2016	2:41 PM	29.08	29.1	29.07	29.07	3700
5/23/2016	2:42 PM	29.107	29.11	29.07	29.07	23778
5/23/2016	2:43 PM	29.11	29.13	29.095	29.11	40022
5/23/2016	2:44 PM	29.13	29.13	29.11	29.12	6100
5/23/2016	2:45 PM	29.1311	29.1311	29.11	29.13	10858
5/23/2016	2:46 PM	29.1	29.13	29.093	29.13	20545
5/23/2016	2:47 PM	29.07	29.09	29.07	29.09	8495
5/23/2016	2:48 PM	29.07	29.07	29.05	29.06	28472
5/23/2016	2:49 PM	29.1036	29.11	29.0766	29.08	29221
5/23/2016	2:50 PM	29.12	29.12	29.09	29.1	11701
5/23/2016	2:51 PM	29.09	29.1465	29.09	29.13	31827
5/23/2016	2:52 PM	29.12	29.12	29.1	29.1	1900
5/23/2016	2:53 PM	29.12	29.13	29.1	29.12	6661
5/23/2016	2:54 PM	29.06	29.1	29.06	29.1	17775
5/23/2016	2:55 PM	29.07	29.07	29.06	29.06	4770
5/23/2016	2:56 PM	29.1	29.11	29.07	29.08	40320
5/23/2016	2:57 PM	29.06	29.1	29.05	29.1	43460
5/23/2016	2:58 PM	29.04	29.05	29.02	29.05	41998
5/23/2016	2:59 PM	28.98	29.03	28.9701	29.03	132570
5/23/2016	3:00 PM	28.98	28.99	28.96	28.98	39777
5/23/2016	3:01 PM	29.02	29.03	28.97	28.97	62374
5/23/2016	3:02 PM	28.955	29.01	28.955	29.01	22284
5/23/2016	3:03 PM	28.96	28.9799	28.94	28.95	60945
5/23/2016	3:04 PM	28.88	28.96	28.87	28.955	170267
5/23/2016	3:05 PM	28.88	28.8811	28.87	28.88	18961
5/23/2016	3:06 PM	28.898	28.91	28.88	28.88	24728
5/23/2016	3:07 PM	28.845	28.9	28.84	28.9	70034
5/23/2016	3:08 PM	28.87	28.87	28.82	28.85	54392
5/23/2016	3:09 PM	28.92	28.93	28.86	28.87	51520
5/23/2016	3:10 PM	28.873	28.91	28.87	28.91	8295
5/23/2016	3:11 PM	28.85	28.8708	28.84	28.8708	38508
5/23/2016	3:12 PM	28.87	28.8799	28.83	28.85	20120
5/23/2016	3:13 PM	28.88	28.89	28.85	28.87	29700
5/23/2016	3:14 PM	28.87	28.89	28.86	28.88	62650
5/23/2016	3:15 PM	28.88	28.895	28.86	28.86	27235
5/23/2016	3:16 PM	28.87	28.88	28.84	28.87	28920
5/23/2016	3:17 PM	28.87	28.909	28.87	28.87	30635
5/23/2016	3:18 PM	28.88	28.89	28.87	28.875	30073
5/23/2016	3:19 PM	28.87	28.9	28.86	28.88	13814
5/23/2016	3:20 PM	28.83	28.863	28.83	28.8611	55299
5/23/2016	3:21 PM	28.83	28.86	28.82	28.825	38455
5/23/2016	3:22 PM	28.8361	28.8485	28.82	28.83	45429
5/23/2016	3:23 PM	28.8599	28.86	28.81	28.83	30339
5/23/2016	3:24 PM	28.88	28.881	28.8431	28.85	24485
5/23/2016	3:25 PM	28.87	28.89	28.87	28.88	46131
5/23/2016	3:26 PM	28.89	28.89	28.86	28.87	19317
5/23/2016	3:27 PM	28.85	28.8801	28.85	28.8801	36449
5/23/2016	3:28 PM	28.86	28.8763	28.84	28.85	28432
5/23/2016	3:29 PM	28.8434	28.85	28.84	28.85	10794
5/23/2016	3:30 PM	28.84	28.88	28.84	28.85	18708
5/23/2016	3:31 PM	28.88	28.8842	28.8399	28.845	57922
5/23/2016	3:32 PM	28.89	28.9	28.865	28.88	43292
5/23/2016	3:33 PM	28.91	28.92	28.89	28.89	35352
5/23/2016	3:34 PM	28.9	28.94	28.89	28.9101	56534
5/23/2016	3:35 PM	28.89	28.92	28.88	28.91	26684
5/23/2016	3:36 PM	28.84	28.89	28.84	28.89	30690
5/23/2016	3:37 PM	28.83	28.86	28.825	28.84	44440
5/23/2016	3:38 PM	28.84	28.87	28.82	28.8234	59546
5/23/2016	3:39 PM	28.85	28.86	28.825	28.85	56120
5/23/2016	3:40 PM	28.85	28.87	28.85	28.85	17789
5/23/2016	3:41 PM	28.8601	28.88	28.82	28.84	22273
5/23/2016	3:42 PM	28.87	28.8899	28.86	28.86	16650
5/23/2016	3:43 PM	28.85	28.87	28.85	28.86	8828
5/23/2016	3:44 PM	28.85	28.86	28.85	28.85	6418
5/23/2016	3:45 PM	28.88	28.9	28.84	28.85	15016
5/23/2016	3:46 PM	28.85	28.87	28.84	28.87	32262
5/23/2016	3:47 PM	28.85	28.85	28.82	28.85	28260
5/23/2016	3:48 PM	28.86	28.88	28.84	28.85	36612
5/23/2016	3:49 PM	28.87	28.87	28.8597	28.86	11601
5/23/2016	3:50 PM	28.84	28.88	28.84	28.87	21094
5/23/2016	3:51 PM	28.84	28.84	28.82	28.83	75517
5/23/2016	3:52 PM	28.83	28.84	28.8289	28.8308	20041
5/23/2016	3:53 PM	28.82	28.835	28.8115	28.83	42116
5/23/2016	3:54 PM	28.815	28.83	28.8101	28.82	14762
5/23/2016	3:55 PM	28.8	28.8199	28.79	28.8199	55673
5/23/2016	3:56 PM	28.815	28.82	28.79	28.81	171781
5/23/2016	3:57 PM	28.81	28.82	28.81	28.811	24739
5/23/2016	3:58 PM	28.82	28.83	28.805	28.819	119633
5/23/2016	3:59 PM	28.7934	28.82	28.79	28.8102	179817
5/23/2016	4:00 PM	28.78	28.83	28.78	28.795	202443
5/24/2016	9:31 AM	29.2	29.22	29.17	29.18	48188
5/24/2016	9:32 AM	29.23	29.26	29.18	29.2	168948
5/24/2016	9:33 AM	29.21	29.25	29.2	29.24	97962
5/24/2016	9:34 AM	29.21	29.22	29.18	29.216	54965
5/24/2016	9:35 AM	29.25	29.277	29.21	29.21	136774
5/24/2016	9:36 AM	29.2385	29.27	29.23	29.25	72414
5/24/2016	9:37 AM	29.27	29.27	29.22	29.24	156819
5/24/2016	9:38 AM	29.3199	29.36	29.2611	29.2611	319264
5/24/2016	9:39 AM	29.32	29.33	29.31	29.31	50589
5/24/2016	9:40 AM	29.28	29.325	29.2526	29.32	84676
5/24/2016	9:41 AM	29.23	29.29	29.22	29.28	134008
5/24/2016	9:42 AM	29.26	29.26	29.21	29.235	75805
5/24/2016	9:43 AM	29.28	29.294	29.26	29.26	44681
5/24/2016	9:44 AM	29.2799	29.28	29.25	29.28	37214
5/24/2016	9:45 AM	29.27	29.29	29.24	29.28	55156
5/24/2016	9:46 AM	29.32	29.35	29.2789	29.28	275194
5/24/2016	9:47 AM	29.35	29.39	29.32	29.32	98649
5/24/2016	9:48 AM	29.31	29.36	29.27	29.35	169824
5/24/2016	9:49 AM	29.335	29.35	29.315	29.32	49892
5/24/2016	9:50 AM	29.34	29.35	29.29	29.34	133672
5/24/2016	9:51 AM	29.33	29.39	29.32	29.34	190737
5/24/2016	9:52 AM	29.3699	29.38	29.335	29.335	57892
5/24/2016	9:53 AM	29.38	29.39	29.34	29.36	60205
5/24/2016	9:54 AM	29.36	29.4185	29.35	29.39	103123
5/24/2016	9:55 AM	29.44	29.44	29.355	29.36	71455
5/24/2016	9:56 AM	29.41	29.46	29.41	29.44	90189
5/24/2016	9:57 AM	29.4	29.415	29.37	29.415	36341
5/24/2016	9:58 AM	29.41	29.41	29.385	29.39	23680
5/24/2016	9:59 AM	29.39	29.41	29.36	29.405	55416
5/24/2016	10:00 AM	29.4	29.4	29.33	29.3899	95684
5/24/2016	10:01 AM	29.39	29.42	29.35	29.36	84958
5/24/2016	10:02 AM	29.35	29.4	29.34	29.39	123748
5/24/2016	10:03 AM	29.4	29.41	29.33	29.36	68049
5/24/2016	10:04 AM	29.41	29.42	29.39	29.41	67397
5/24/2016	10:05 AM	29.41	29.43	29.4	29.41	160209
5/24/2016	10:06 AM	29.42	29.44	29.41	29.41	24943
5/24/2016	10:07 AM	29.4	29.44	29.39	29.41	50556
5/24/2016	10:08 AM	29.46	29.468	29.41	29.41	100711
5/24/2016	10:09 AM	29.45	29.47	29.45	29.46	70969
5/24/2016	10:10 AM	29.46	29.47	29.45	29.46	44017
5/24/2016	10:11 AM	29.42	29.46	29.41	29.46	69163
5/24/2016	10:12 AM	29.4	29.43	29.39	29.42	42780
5/24/2016	10:13 AM	29.4	29.43	29.39	29.4095	10704
5/24/2016	10:14 AM	29.41	29.41	29.38	29.4	19005
5/24/2016	10:15 AM	29.39	29.42	29.39	29.4	21771
5/24/2016	10:16 AM	29.41	29.42	29.39	29.39	35055
5/24/2016	10:17 AM	29.41	29.44	29.4001	29.415	48095
5/24/2016	10:18 AM	29.44	29.47	29.41	29.42	112884
5/24/2016	10:19 AM	29.46	29.47	29.44	29.44	51610
5/24/2016	10:20 AM	29.47	29.475	29.43	29.45	33808
5/24/2016	10:21 AM	29.47	29.49	29.4683	29.48	101724
5/24/2016	10:22 AM	29.45	29.48	29.45	29.48	53665
5/24/2016	10:23 AM	29.43	29.46	29.41	29.45	63541
5/24/2016	10:24 AM	29.41	29.43	29.4	29.43	45683
5/24/2016	10:25 AM	29.46	29.47	29.4	29.4	68878
5/24/2016	10:26 AM	29.43	29.48	29.42	29.46	45825
5/24/2016	10:27 AM	29.41	29.43	29.41	29.42	8600
5/24/2016	10:28 AM	29.4099	29.42	29.39	29.41	49405
5/24/2016	10:29 AM	29.4099	29.43	29.4	29.4	29239
5/24/2016	10:30 AM	29.428	29.46	29.41	29.41	92333
5/24/2016	10:31 AM	29.46	29.47	29.42	29.43	74217
5/24/2016	10:32 AM	29.44	29.47	29.43	29.46	31070
5/24/2016	10:33 AM	29.4566	29.47	29.43	29.45	44610
5/24/2016	10:34 AM	29.4601	29.47	29.46	29.46	40649
5/24/2016	10:35 AM	29.46	29.48	29.45	29.47	25214
5/24/2016	10:36 AM	29.49	29.5	29.47	29.47	84519
5/24/2016	10:37 AM	29.48	29.49	29.47	29.49	46940
5/24/2016	10:38 AM	29.51	29.57	29.485	29.49	210570
5/24/2016	10:39 AM	29.51	29.55	29.5	29.51	130172
5/24/2016	10:40 AM	29.55	29.55	29.5	29.51	40809
5/24/2016	10:41 AM	29.5495	29.56	29.54	29.55	31318
5/24/2016	10:42 AM	29.54	29.5466	29.53	29.5466	12314
5/24/2016	10:43 AM	29.55	29.59	29.54	29.54	171137
5/24/2016	10:44 AM	29.54	29.565	29.54	29.5499	21941
5/24/2016	10:45 AM	29.56	29.56	29.5399	29.54	20777
5/24/2016	10:46 AM	29.538	29.57	29.538	29.56	34434
5/24/2016	10:47 AM	29.53	29.55	29.51	29.54	40489
5/24/2016	10:48 AM	29.55	29.56	29.53	29.53	20925
5/24/2016	10:49 AM	29.52	29.5699	29.51	29.55	40774
5/24/2016	10:50 AM	29.53	29.54	29.49	29.52	82335
5/24/2016	10:51 AM	29.54	29.56	29.52	29.54	31190
5/24/2016	10:52 AM	29.55	29.56	29.52	29.54	7763
5/24/2016	10:53 AM	29.51	29.56	29.51	29.55	14657
5/24/2016	10:54 AM	29.55	29.5515	29.5	29.51	31556
5/24/2016	10:55 AM	29.54	29.55	29.53	29.54	14837
5/24/2016	10:56 AM	29.54	29.545	29.52	29.54	18951
5/24/2016	10:57 AM	29.56	29.565	29.52	29.54	21630
5/24/2016	10:58 AM	29.55	29.5566	29.53	29.55	33881
5/24/2016	10:59 AM	29.5585	29.56	29.52	29.54	31021
5/24/2016	11:00 AM	29.58	29.58	29.5401	29.55	53955
5/24/2016	11:01 AM	29.61	29.62	29.57	29.585	274720
5/24/2016	11:02 AM	29.6234	29.63	29.59	29.61	47870
5/24/2016	11:03 AM	29.62	29.64	29.6101	29.621	20770
5/24/2016	11:04 AM	29.6492	29.66	29.6235	29.6235	53993
5/24/2016	11:05 AM	29.63	29.67	29.63	29.66	20899
5/24/2016	11:06 AM	29.64	29.64	29.62	29.63	45510
5/24/2016	11:07 AM	29.6204	29.65	29.6199	29.64	37040
5/24/2016	11:08 AM	29.6	29.615	29.57	29.6111	64191
5/24/2016	11:09 AM	29.6	29.61	29.59	29.59	14910
5/24/2016	11:10 AM	29.56	29.61	29.56	29.6	41319
5/24/2016	11:11 AM	29.575	29.58	29.54	29.5699	48936
5/24/2016	11:12 AM	29.55	29.59	29.55	29.59	15377
5/24/2016	11:13 AM	29.54	29.5599	29.535	29.55	19119
5/24/2016	11:14 AM	29.53	29.54	29.52	29.535	35582
5/24/2016	11:15 AM	29.53	29.55	29.52	29.53	22866
5/24/2016	11:16 AM	29.57	29.57	29.53	29.53	22490
5/24/2016	11:17 AM	29.58	29.58	29.56	29.56	34000
5/24/2016	11:18 AM	29.56	29.58	29.54	29.58	89482
5/24/2016	11:19 AM	29.56	29.57	29.54	29.57	11600
5/24/2016	11:20 AM	29.56	29.56	29.53	29.55	19600
5/24/2016	11:21 AM	29.57	29.59	29.56	29.56	9321
5/24/2016	11:22 AM	29.57	29.59	29.56	29.565	17279
5/24/2016	11:23 AM	29.59	29.613	29.57	29.57	65467
5/24/2016	11:24 AM	29.61	29.62	29.6	29.61	13750
5/24/2016	11:25 AM	29.605	29.62	29.59	29.61	19703
5/24/2016	11:26 AM	29.62	29.64	29.61	29.61	11523
5/24/2016	11:27 AM	29.61	29.63	29.61	29.63	24261
5/24/2016	11:28 AM	29.64	29.645	29.59	29.61	14705
5/24/2016	11:29 AM	29.64	29.65	29.6301	29.6499	17031
5/24/2016	11:30 AM	29.5839	29.64	29.57	29.64	82142
5/24/2016	11:31 AM	29.6	29.62	29.58	29.59	48937
5/24/2016	11:32 AM	29.63	29.63	29.57	29.6	64223
5/24/2016	11:33 AM	29.63	29.64	29.61	29.63	27182
5/24/2016	11:34 AM	29.62	29.64	29.62	29.64	43049
5/24/2016	11:35 AM	29.62	29.64	29.6	29.62	76251
5/24/2016	11:36 AM	29.62	29.65	29.61	29.61	42298
5/24/2016	11:37 AM	29.63	29.66	29.62	29.62	61234
5/24/2016	11:38 AM	29.63	29.63	29.61	29.63	35927
5/24/2016	11:39 AM	29.64	29.65	29.62	29.63	61014
5/24/2016	11:40 AM	29.65	29.66	29.63	29.65	89233
5/24/2016	11:41 AM	29.65	29.66	29.63	29.65	64882
5/24/2016	11:42 AM	29.66	29.67	29.65	29.65	48854
5/24/2016	11:43 AM	29.655	29.675	29.65	29.67	10688
5/24/2016	11:44 AM	29.67	29.68	29.65	29.65	38181
5/24/2016	11:45 AM	29.64	29.67	29.63	29.665	82785
5/24/2016	11:46 AM	29.67	29.67	29.64	29.64	32562
5/24/2016	11:47 AM	29.68	29.69	29.65	29.66	65524
5/24/2016	11:48 AM	29.715	29.73	29.66	29.67	104805
5/24/2016	11:49 AM	29.71	29.72	29.7	29.71	23937
5/24/2016	11:50 AM	29.7	29.73	29.7	29.71	47472
5/24/2016	11:51 AM	29.7299	29.7299	29.7	29.7	11575
5/24/2016	11:52 AM	29.72	29.7201	29.71	29.72	5423
5/24/2016	11:53 AM	29.7	29.73	29.7	29.73	24019
5/24/2016	11:54 AM	29.7	29.72	29.7	29.71	11666
5/24/2016	11:55 AM	29.775	29.79	29.71	29.71	103170
5/24/2016	11:56 AM	29.819	29.82	29.7799	29.78	84652
5/24/2016	11:57 AM	29.84	29.85	29.81	29.82	49652
5/24/2016	11:58 AM	29.84	29.85	29.83	29.85	41938
5/24/2016	11:59 AM	29.79	29.85	29.78	29.84	58731
5/24/2016	12:00 PM	29.8168	29.82	29.76	29.7899	48502
5/24/2016	12:01 PM	29.79	29.83	29.79	29.81	20948
5/24/2016	12:02 PM	29.76	29.795	29.76	29.795	19936
5/24/2016	12:03 PM	29.75	29.77	29.74	29.77	13579
5/24/2016	12:04 PM	29.75	29.765	29.74	29.75	20601
5/24/2016	12:05 PM	29.77	29.78	29.76	29.76	7766
5/24/2016	12:06 PM	29.74	29.79	29.735	29.78	97156
5/24/2016	12:07 PM	29.75	29.75	29.715	29.74	23273
5/24/2016	12:08 PM	29.77	29.78	29.76	29.76	15836
5/24/2016	12:09 PM	29.8	29.81	29.78	29.78	14917
5/24/2016	12:10 PM	29.79	29.8	29.78	29.8	7000
5/24/2016	12:11 PM	29.7789	29.7901	29.7789	29.79	10720
5/24/2016	12:12 PM	29.8	29.8	29.7701	29.7701	10250
5/24/2016	12:13 PM	29.77	29.8	29.7689	29.8	7276
5/24/2016	12:14 PM	29.771	29.8	29.76	29.76	12833
5/24/2016	12:15 PM	29.78	29.79	29.77	29.77	11000
5/24/2016	12:16 PM	29.78	29.8	29.77	29.78	5870
5/24/2016	12:17 PM	29.81	29.84	29.78	29.78	103681
5/24/2016	12:18 PM	29.78	29.8131	29.78	29.811	23907
5/24/2016	12:19 PM	29.79	29.79	29.78	29.78	6700
5/24/2016	12:20 PM	29.8	29.81	29.79	29.79	22774
5/24/2016	12:21 PM	29.78	29.8	29.771	29.8	19521
5/24/2016	12:22 PM	29.82	29.83	29.78	29.78	43434
5/24/2016	12:23 PM	29.81	29.82	29.805	29.8128	6853
5/24/2016	12:24 PM	29.79	29.82	29.79	29.81	9300
5/24/2016	12:25 PM	29.78	29.79	29.7799	29.79	6700
5/24/2016	12:26 PM	29.78	29.8	29.7701	29.79	10725
5/24/2016	12:27 PM	29.7815	29.7815	29.76	29.77	18328
5/24/2016	12:28 PM	29.79	29.79	29.78	29.78	1800
5/24/2016	12:29 PM	29.79	29.79	29.77	29.79	6500
5/24/2016	12:30 PM	29.81	29.81	29.79	29.79	9354
5/24/2016	12:31 PM	29.82	29.86	29.81	29.81	62774
5/24/2016	12:32 PM	29.83	29.85	29.82	29.8232	21506
5/24/2016	12:33 PM	29.84	29.84	29.81	29.84	17384
5/24/2016	12:34 PM	29.82	29.84	29.795	29.84	7809
5/24/2016	12:35 PM	29.84	29.845	29.8126	29.8126	13214
5/24/2016	12:36 PM	29.845	29.85	29.83	29.84	5444
5/24/2016	12:37 PM	29.84	29.845	29.82	29.84	14700
5/24/2016	12:38 PM	29.83	29.84	29.83	29.83	8161
5/24/2016	12:39 PM	29.86	29.86	29.83	29.83	24814
5/24/2016	12:40 PM	29.865	29.865	29.85	29.86	10654
5/24/2016	12:41 PM	29.91	29.92	29.86	29.87	75579
5/24/2016	12:42 PM	29.92	29.935	29.91	29.91	28300
5/24/2016	12:43 PM	29.89	29.93	29.88	29.93	44280
5/24/2016	12:44 PM	29.895	29.93	29.89	29.89	21033
5/24/2016	12:45 PM	29.92	29.93	29.9	29.91	38500
5/24/2016	12:46 PM	29.929	29.93	29.91	29.92	21425
5/24/2016	12:47 PM	29.89	29.92	29.89	29.92	7649
5/24/2016	12:48 PM	29.87	29.9	29.87	29.891	28844
5/24/2016	12:49 PM	29.87	29.87	29.86	29.87	5484
5/24/2016	12:50 PM	29.88	29.88	29.86	29.86	10150
5/24/2016	12:51 PM	29.891	29.9029	29.89	29.89	17351
5/24/2016	12:52 PM	29.89	29.9111	29.89	29.9	20090
5/24/2016	12:53 PM	29.96	29.98	29.895	29.9	110043
5/24/2016	12:54 PM	29.94	29.98	29.94	29.96	89622
5/24/2016	12:55 PM	29.8805	29.95	29.88	29.9411	49437
5/24/2016	12:56 PM	29.87	29.894	29.86	29.88	19193
5/24/2016	12:57 PM	29.9029	29.93	29.8725	29.8725	35060
5/24/2016	12:58 PM	29.8699	29.92	29.865	29.92	8070
5/24/2016	12:59 PM	29.87	29.88	29.85	29.86	17242
5/24/2016	1:00 PM	29.92	29.92	29.87	29.87	24975
5/24/2016	1:01 PM	29.92	29.94	29.91	29.92	12900
5/24/2016	1:02 PM	29.95	29.96	29.92	29.92	18663
5/24/2016	1:03 PM	29.96	29.96	29.93	29.95	10800
5/24/2016	1:04 PM	29.92	29.96	29.92	29.96	35304
5/24/2016	1:05 PM	29.97	29.985	29.96	29.96	11308
5/24/2016	1:06 PM	29.95	29.99	29.93	29.98	76047
5/24/2016	1:07 PM	29.94	29.97	29.94	29.95	17819
5/24/2016	1:08 PM	29.93	29.94	29.9145	29.93	14551
5/24/2016	1:09 PM	29.915	29.93	29.89	29.93	41503
5/24/2016	1:10 PM	29.91	29.93	29.91	29.91	12984
5/24/2016	1:11 PM	29.9199	29.94	29.91	29.91	30918
5/24/2016	1:12 PM	29.95	29.96	29.92	29.92	21780
5/24/2016	1:13 PM	29.94	29.95	29.94	29.94	8227
5/24/2016	1:14 PM	29.96	29.96	29.93	29.93	24618
5/24/2016	1:15 PM	29.96	29.96	29.944	29.95	11078
5/24/2016	1:16 PM	29.97	29.99	29.95	29.95	21939
5/24/2016	1:17 PM	29.95	29.97	29.935	29.97	43313
5/24/2016	1:18 PM	29.91	29.95	29.91	29.95	19840
5/24/2016	1:19 PM	29.95	29.96	29.91	29.91	63601
5/24/2016	1:20 PM	29.91	29.94	29.91	29.94	34410
5/24/2016	1:21 PM	29.9332	29.935	29.91	29.91	16867
5/24/2016	1:22 PM	29.91	29.93	29.9	29.93	25100
5/24/2016	1:23 PM	29.9	29.92	29.9	29.9	18354
5/24/2016	1:24 PM	29.87	29.92	29.86	29.9037	44955
5/24/2016	1:25 PM	29.87	29.88	29.86	29.88	13544
5/24/2016	1:26 PM	29.88	29.8868	29.86	29.86	23550
5/24/2016	1:27 PM	29.87	29.905	29.853	29.88	45555
5/24/2016	1:28 PM	29.85	29.87	29.84	29.87	68574
5/24/2016	1:29 PM	29.86	29.87	29.85	29.85	22330
5/24/2016	1:30 PM	29.8536	29.87	29.845	29.86	51300
5/24/2016	1:31 PM	29.86	29.87	29.841	29.87	8084
5/24/2016	1:32 PM	29.86	29.875	29.86	29.86	8250
5/24/2016	1:33 PM	29.86	29.87	29.855	29.86	10300
5/24/2016	1:34 PM	29.86	29.87	29.8589	29.86	4400
5/24/2016	1:35 PM	29.81	29.855	29.81	29.85	62918
5/24/2016	1:36 PM	29.805	29.84	29.8	29.816	26937
5/24/2016	1:37 PM	29.81	29.82	29.79	29.81	42232
5/24/2016	1:38 PM	29.8	29.8171	29.795	29.81	12808
5/24/2016	1:39 PM	29.7701	29.7933	29.77	29.7933	49727
5/24/2016	1:40 PM	29.78	29.78	29.76	29.77	23587
5/24/2016	1:41 PM	29.78	29.78	29.76	29.77	14375
5/24/2016	1:42 PM	29.805	29.845	29.775	29.78	140362
5/24/2016	1:43 PM	29.7911	29.82	29.789	29.805	20359
5/24/2016	1:44 PM	29.8299	29.83	29.79	29.7999	15260
5/24/2016	1:45 PM	29.82	29.865	29.82	29.8201	84771
5/24/2016	1:46 PM	29.81	29.8299	29.78	29.81	24058
5/24/2016	1:47 PM	29.82	29.83	29.801	29.801	12568
5/24/2016	1:48 PM	29.86	29.87	29.82	29.82	35712
5/24/2016	1:49 PM	29.88	29.88	29.85	29.85	26141
5/24/2016	1:50 PM	29.91	29.92	29.88	29.89	69847
5/24/2016	1:51 PM	29.92	29.94	29.913	29.913	42100
5/24/2016	1:52 PM	29.92	29.93	29.92	29.93	5042
5/24/2016	1:53 PM	29.88	29.9101	29.86	29.9101	44484
5/24/2016	1:54 PM	29.93	29.9326	29.89	29.89	20705
5/24/2016	1:55 PM	29.87	29.93	29.87	29.93	20861
5/24/2016	1:56 PM	29.86	29.88	29.851	29.87	20343
5/24/2016	1:57 PM	29.89	29.899	29.86	29.87	35680
5/24/2016	1:58 PM	29.87	29.88	29.85	29.88	6830
5/24/2016	1:59 PM	29.88	29.89	29.87	29.8725	10600
5/24/2016	2:00 PM	29.891	29.9	29.88	29.88	13164
5/24/2016	2:01 PM	29.89	29.9	29.88	29.89	7950
5/24/2016	2:02 PM	29.88	29.9	29.87	29.9	28276
5/24/2016	2:03 PM	29.85	29.87	29.84	29.87	16691
5/24/2016	2:04 PM	29.875	29.875	29.83	29.85	39056
5/24/2016	2:05 PM	29.8826	29.9	29.88	29.88	26600
5/24/2016	2:06 PM	29.9001	29.92	29.89	29.89	59824
5/24/2016	2:07 PM	29.91	29.92	29.9	29.91	7187
5/24/2016	2:08 PM	29.89	29.92	29.88	29.92	21433
5/24/2016	2:09 PM	29.84	29.89	29.83	29.89	29150
5/24/2016	2:10 PM	29.88	29.885	29.83	29.83	16166
5/24/2016	2:11 PM	29.9	29.9074	29.86	29.88	57123
5/24/2016	2:12 PM	29.92	29.92	29.9	29.9	30814
5/24/2016	2:13 PM	29.97	29.97	29.92	29.923	126354
5/24/2016	2:14 PM	29.9699	29.99	29.95	29.97	79881
5/24/2016	2:15 PM	29.985	30	29.97	29.97	44276
5/24/2016	2:16 PM	29.9885	30	29.98	29.9801	31565
5/24/2016	2:17 PM	29.985	29.99	29.9807	29.9807	1175
5/24/2016	2:18 PM	29.99	30	29.9708	29.98	12660
5/24/2016	2:19 PM	29.98	29.995	29.97	29.995	31481
5/24/2016	2:20 PM	29.98	29.99	29.98	29.98	14732
5/24/2016	2:21 PM	29.94	29.9837	29.92	29.98	62721
5/24/2016	2:22 PM	29.94	29.96	29.931	29.94	5673
5/24/2016	2:23 PM	29.96	29.9799	29.95	29.95	13100
5/24/2016	2:24 PM	29.9634	29.98	29.96	29.96	28843
5/24/2016	2:25 PM	29.97	29.9711	29.97	29.97	10900
5/24/2016	2:26 PM	29.99	29.99	29.97	29.97	22618
5/24/2016	2:27 PM	29.96	29.99	29.96	29.98	10715
5/24/2016	2:28 PM	29.96	29.97	29.96	29.96	21400
5/24/2016	2:29 PM	29.95	29.98	29.9499	29.96	33435
5/24/2016	2:30 PM	29.99	30	29.95	29.95	44354
5/24/2016	2:31 PM	29.96	30	29.96	29.99	11547
5/24/2016	2:32 PM	29.98	30	29.97	29.97	80405
5/24/2016	2:33 PM	29.98	29.98	29.96	29.97	12959
5/24/2016	2:34 PM	29.98	29.99	29.96	29.97	7886
5/24/2016	2:35 PM	29.97	29.975	29.95	29.97	19183
5/24/2016	2:36 PM	29.95	29.96	29.94	29.96	9571
5/24/2016	2:37 PM	29.91	29.95	29.9	29.95	70179
5/24/2016	2:38 PM	29.89	29.91	29.881	29.91	11190
5/24/2016	2:39 PM	29.9	29.915	29.875	29.89	27206
5/24/2016	2:40 PM	29.94	29.94	29.9	29.9	78138
5/24/2016	2:41 PM	29.98	29.99	29.94	29.94	46634
5/24/2016	2:42 PM	29.98	29.99	29.97	29.98	27174
5/24/2016	2:43 PM	29.95	29.97	29.94	29.97	16635
5/24/2016	2:44 PM	29.96	29.975	29.95	29.955	30952
5/24/2016	2:45 PM	29.97	29.978	29.96	29.96	11970
5/24/2016	2:46 PM	29.99	29.99	29.96	29.97	10891
5/24/2016	2:47 PM	29.985	29.995	29.98	29.99	39244
5/24/2016	2:48 PM	30	30	29.98	29.985	135679
5/24/2016	2:49 PM	30.02	30.035	29.99	30	201589
5/24/2016	2:50 PM	30.03	30.03	29.99	30.01	40572
5/24/2016	2:51 PM	30.06	30.075	30.02	30.03	83654
5/24/2016	2:52 PM	30.06	30.07	30.05	30.06	69063
5/24/2016	2:53 PM	30.04	30.07	30.03	30.06	128181
5/24/2016	2:54 PM	30.04	30.055	30.03	30.04	25093
5/24/2016	2:55 PM	30.04	30.045	30.02	30.03	27116
5/24/2016	2:56 PM	30.07	30.07	30.04	30.04	32027
5/24/2016	2:57 PM	30.1063	30.115	30.0693	30.0693	158511
5/24/2016	2:58 PM	30.115	30.12	30.08	30.1	32598
5/24/2016	2:59 PM	30.1	30.115	30.081	30.115	33537
5/24/2016	3:00 PM	30.07	30.1034	30.07	30.103	80842
5/24/2016	3:01 PM	30.1	30.1	30.07	30.07	44321
5/24/2016	3:02 PM	30.101	30.1174	30.09	30.1	13917
5/24/2016	3:03 PM	30.1	30.12	30.09	30.1	60562
5/24/2016	3:04 PM	30.09	30.105	30.08	30.105	20920
5/24/2016	3:05 PM	30.1	30.1109	30.085	30.095	33504
5/24/2016	3:06 PM	30.1	30.12	30.1	30.1	14704
5/24/2016	3:07 PM	30.1	30.1	30.09	30.09	15955
5/24/2016	3:08 PM	30.11	30.125	30.09	30.09	90350
5/24/2016	3:09 PM	30.11	30.125	30.09	30.12	45823
5/24/2016	3:10 PM	30.18	30.18	30.11	30.11	92525
5/24/2016	3:11 PM	30.1636	30.185	30.16	30.1701	29435
5/24/2016	3:12 PM	30.194	30.2	30.16	30.165	30781
5/24/2016	3:13 PM	30.19	30.2	30.18	30.195	39169
5/24/2016	3:14 PM	30.17	30.2	30.16	30.195	60537
5/24/2016	3:15 PM	30.145	30.185	30.1311	30.18	103528
5/24/2016	3:16 PM	30.145	30.15	30.133	30.14	6524
5/24/2016	3:17 PM	30.195	30.2	30.14	30.145	35751
5/24/2016	3:18 PM	30.204	30.22	30.19	30.195	70265
5/24/2016	3:19 PM	30.19	30.21	30.19	30.2	14001
5/24/2016	3:20 PM	30.21	30.21	30.19	30.2	26416
5/24/2016	3:21 PM	30.185	30.2	30.185	30.2	21057
5/24/2016	3:22 PM	30.2	30.215	30.18	30.19	65794
5/24/2016	3:23 PM	30.26	30.26	30.2	30.2	105802
5/24/2016	3:24 PM	30.27	30.29	30.25	30.26	59517
5/24/2016	3:25 PM	30.25	30.27	30.24	30.26	73675
5/24/2016	3:26 PM	30.2699	30.27	30.25	30.26	23974
5/24/2016	3:27 PM	30.2408	30.275	30.24	30.27	50882
5/24/2016	3:28 PM	30.22	30.25	30.13	30.24	370495
5/24/2016	3:29 PM	30.1837	30.225	30.15	30.215	94545
5/24/2016	3:30 PM	30.19	30.19	30.14	30.18	64409
5/24/2016	3:31 PM	30.115	30.195	30.11	30.1885	140758
5/24/2016	3:32 PM	30.095	30.125	30.06	30.12	144964
5/24/2016	3:33 PM	30.06	30.11	30.04	30.09	71834
5/24/2016	3:34 PM	30.115	30.13	30.06	30.06	120629
5/24/2016	3:35 PM	30.09	30.12	30.075	30.11	146447
5/24/2016	3:36 PM	30.084	30.1	30.08	30.09	33871
5/24/2016	3:37 PM	30.09	30.1	30.08	30.087	24153
5/24/2016	3:38 PM	30.05	30.08	30.02	30.08	154496
5/24/2016	3:39 PM	30.05	30.07	30.03	30.05	69373
5/24/2016	3:40 PM	30.0337	30.06	30.03	30.045	29496
5/24/2016	3:41 PM	30.03	30.03	30.01	30.03	158993
5/24/2016	3:42 PM	30.03	30.06	30.0289	30.03	131014
5/24/2016	3:43 PM	30.04	30.045	29.97	30.03	241419
5/24/2016	3:44 PM	30.03	30.0601	30.03	30.0411	66741
5/24/2016	3:45 PM	30.01	30.05	29.99	30.04	138920
5/24/2016	3:46 PM	29.99	30.025	29.99	30.02	27359
5/24/2016	3:47 PM	30	30.015	29.99	30	100064
5/24/2016	3:48 PM	30	30.01	30	30.004	13036
5/24/2016	3:49 PM	30.01	30.02	30	30.01	32416
5/24/2016	3:50 PM	30.0002	30.02	30	30.02	45202
5/24/2016	3:51 PM	30.01	30.02	29.99	30.005	148837
5/24/2016	3:52 PM	30.075	30.08	30	30.01	102111
5/24/2016	3:53 PM	30.12	30.13	30.07	30.08	84704
5/24/2016	3:54 PM	30.12	30.1601	30.11	30.12	334702
5/24/2016	3:55 PM	30.105	30.14	30.1	30.12	86748
5/24/2016	3:56 PM	30.095	30.105	30.08	30.105	76342
5/24/2016	3:57 PM	30.09	30.1	30.08	30.091	152136
5/24/2016	3:58 PM	30.09	30.1	30.08	30.09	117321
5/24/2016	3:59 PM	30.07	30.13	30.07	30.1	315963
5/24/2016	4:00 PM	29.98	30.12	29.96	30.085	478187
5/25/2016	9:31 AM	30.48	30.49	30.4399	30.46	69914
5/25/2016	9:32 AM	30.527	30.54	30.475	30.48	147506
5/25/2016	9:33 AM	30.53	30.55	30.5262	30.54	64985
5/25/2016	9:34 AM	30.47	30.54	30.4635	30.54	60474
5/25/2016	9:35 AM	30.48	30.5	30.46	30.46	30051
5/25/2016	9:36 AM	30.5566	30.57	30.48	30.48	67408
5/25/2016	9:37 AM	30.59	30.6	30.5599	30.5599	50830
5/25/2016	9:38 AM	30.64	30.64	30.59	30.59	96739
5/25/2016	9:39 AM	30.62	30.66	30.6199	30.64	78789
5/25/2016	9:40 AM	30.6589	30.69	30.62	30.62	75803
5/25/2016	9:41 AM	30.66	30.69	30.64	30.66	134437
5/25/2016	9:42 AM	30.64	30.67	30.62	30.66	78999
5/25/2016	9:43 AM	30.65	30.67	30.63	30.64	44778
5/25/2016	9:44 AM	30.71	30.72	30.65	30.65	112159
5/25/2016	9:45 AM	30.76	30.76	30.69	30.7	105116
5/25/2016	9:46 AM	30.7	30.76	30.69	30.76	163578
5/25/2016	9:47 AM	30.69	30.71	30.68	30.7	51605
5/25/2016	9:48 AM	30.66	30.69	30.64	30.69	89305
5/25/2016	9:49 AM	30.71	30.72	30.67	30.67	229197
5/25/2016	9:50 AM	30.73	30.73	30.69	30.71	36280
5/25/2016	9:51 AM	30.76	30.8	30.72	30.72	166166
5/25/2016	9:52 AM	30.79	30.8	30.7626	30.7626	59472
5/25/2016	9:53 AM	30.78	30.79	30.76	30.78	17923
5/25/2016	9:54 AM	30.79	30.81	30.78	30.7805	52444
5/25/2016	9:55 AM	30.82	30.83	30.77	30.785	189447
5/25/2016	9:56 AM	30.835	30.84	30.81	30.82	186826
5/25/2016	9:57 AM	30.86	30.88	30.82	30.84	94588
5/25/2016	9:58 AM	30.8799	30.88	30.85	30.8689	105990
5/25/2016	9:59 AM	30.85	30.88	30.845	30.87	73016
5/25/2016	10:00 AM	30.86	30.88	30.8485	30.86	89153
5/25/2016	10:01 AM	30.92	30.92	30.86	30.86	96880
5/25/2016	10:02 AM	30.9	30.91	30.89	30.91	28656
5/25/2016	10:03 AM	30.89	30.92	30.88	30.91	43637
5/25/2016	10:04 AM	30.89	30.899	30.86	30.8942	32355
5/25/2016	10:05 AM	30.87	30.91	30.86	30.9	40487
5/25/2016	10:06 AM	30.88	30.89	30.87	30.88	29536
5/25/2016	10:07 AM	30.98	30.985	30.88	30.88	120442
5/25/2016	10:08 AM	30.97	31	30.97	30.98	75795
5/25/2016	10:09 AM	30.98	30.99	30.96	30.97	22066
5/25/2016	10:10 AM	30.9533	31	30.95	30.98	71193
5/25/2016	10:11 AM	31.06	31.06	30.96	30.96	124573
5/25/2016	10:12 AM	31.01	31.06	31	31.05	77800
5/25/2016	10:13 AM	30.9932	31.01	30.97	31	82927
5/25/2016	10:14 AM	31.0001	31.01	30.98	30.995	62588
5/25/2016	10:15 AM	30.97	31.03	30.97	31.005	43118
5/25/2016	10:16 AM	31.04	31.04	30.9793	30.98	102360
5/25/2016	10:17 AM	31.0651	31.08	31.04	31.05	57704
5/25/2016	10:18 AM	31.08	31.085	31.05	31.07	45263
5/25/2016	10:19 AM	31.06	31.09	31.06	31.09	18826
5/25/2016	10:20 AM	31.1034	31.12	31.06	31.0703	267732
5/25/2016	10:21 AM	31.0599	31.11	31.05	31.1	164791
5/25/2016	10:22 AM	31.07	31.07	31.04	31.05	47733
5/25/2016	10:23 AM	30.99	31.06	30.98	31.06	68514
5/25/2016	10:24 AM	30.99	31	30.98	30.9815	37804
5/25/2016	10:25 AM	30.98	31	30.96	31	48114
5/25/2016	10:26 AM	31	31	30.97	30.98	24035
5/25/2016	10:27 AM	30.97	31	30.97	30.995	36253
5/25/2016	10:28 AM	30.9	30.965	30.89	30.965	148349
5/25/2016	10:29 AM	30.89	30.91	30.8802	30.8901	51090
5/25/2016	10:30 AM	30.83	30.91	30.83	30.89	131120
5/25/2016	10:31 AM	30.91	30.92	30.83	30.85	183635
5/25/2016	10:32 AM	30.89	30.92	30.83	30.91	70917
5/25/2016	10:33 AM	30.82	30.89	30.81	30.88	90445
5/25/2016	10:34 AM	30.9	30.91	30.825	30.825	62487
5/25/2016	10:35 AM	30.88	30.9	30.87	30.898	18200
5/25/2016	10:36 AM	30.87	30.9	30.86	30.88	64899
5/25/2016	10:37 AM	30.88	30.92	30.87	30.88	98780
5/25/2016	10:38 AM	30.88	30.9	30.86	30.88	42700
5/25/2016	10:39 AM	30.87	30.885	30.87	30.87	14587
5/25/2016	10:40 AM	30.87	30.88	30.86	30.88	24943
5/25/2016	10:41 AM	30.87	30.89	30.86	30.87	24241
5/25/2016	10:42 AM	30.79	30.87	30.79	30.87	102432
5/25/2016	10:43 AM	30.81	30.8261	30.79	30.8	21574
5/25/2016	10:44 AM	30.81	30.83	30.8	30.81	23623
5/25/2016	10:45 AM	30.83	30.84	30.795	30.81	27972
5/25/2016	10:46 AM	30.85	30.88	30.83	30.83	94536
5/25/2016	10:47 AM	30.81	30.8575	30.8	30.85	62534
5/25/2016	10:48 AM	30.82	30.83	30.8	30.81	52568
5/25/2016	10:49 AM	30.8	30.82	30.8	30.81	46057
5/25/2016	10:50 AM	30.82	30.825	30.79	30.8	29604
5/25/2016	10:51 AM	30.6808	30.81	30.67	30.81	363603
5/25/2016	10:52 AM	30.68	30.735	30.67	30.68	98249
5/25/2016	10:53 AM	30.66	30.73	30.66	30.684	91409
5/25/2016	10:54 AM	30.71	30.74	30.66	30.66	35150
5/25/2016	10:55 AM	30.7501	30.7634	30.7199	30.72	22321
5/25/2016	10:56 AM	30.72	30.77	30.71	30.755	48368
5/25/2016	10:57 AM	30.75	30.765	30.72	30.72	16412
5/25/2016	10:58 AM	30.77	30.78	30.73	30.75	25925
5/25/2016	10:59 AM	30.825	30.84	30.78	30.78	180571
5/25/2016	11:00 AM	30.82	30.84	30.76	30.825	113224
5/25/2016	11:01 AM	30.82	30.86	30.8	30.82	53716
5/25/2016	11:02 AM	30.87	30.89	30.83	30.83	80378
5/25/2016	11:03 AM	30.9	30.9	30.82	30.8636	165071
5/25/2016	11:04 AM	30.87	30.9	30.845	30.8934	145360
5/25/2016	11:05 AM	30.9049	30.93	30.87	30.87	60598
5/25/2016	11:06 AM	30.87	30.91	30.8562	30.91	45121
5/25/2016	11:07 AM	30.7699	30.88	30.7699	30.87	110658
5/25/2016	11:08 AM	30.75	30.78	30.74	30.77	58077
5/25/2016	11:09 AM	30.71	30.76	30.69	30.75	122867
5/25/2016	11:10 AM	30.69	30.7	30.67	30.7	24872
5/25/2016	11:11 AM	30.624	30.7	30.624	30.69	183919
5/25/2016	11:12 AM	30.65	30.66	30.61	30.63	103664
5/25/2016	11:13 AM	30.64	30.67	30.63	30.65	48940
5/25/2016	11:14 AM	30.6025	30.64	30.59	30.634	120234
5/25/2016	11:15 AM	30.64	30.65	30.57	30.59	121560
5/25/2016	11:16 AM	30.69	30.69	30.64	30.65	54618
5/25/2016	11:17 AM	30.73	30.73	30.69	30.7	39605
5/25/2016	11:18 AM	30.7266	30.755	30.71	30.73	24846
5/25/2016	11:19 AM	30.68	30.72	30.66	30.72	50525
5/25/2016	11:20 AM	30.64	30.68	30.6101	30.67	40881
5/25/2016	11:21 AM	30.63	30.64	30.6	30.64	14600
5/25/2016	11:22 AM	30.58	30.63	30.57	30.63	30490
5/25/2016	11:23 AM	30.61	30.61	30.58	30.58	30421
5/25/2016	11:24 AM	30.61	30.61	30.57	30.6	38893
5/25/2016	11:25 AM	30.59	30.62	30.59	30.62	20407
5/25/2016	11:26 AM	30.66	30.68	30.5999	30.5999	61468
5/25/2016	11:27 AM	30.65	30.66	30.64	30.65	9300
5/25/2016	11:28 AM	30.67	30.67	30.64	30.65	13267
5/25/2016	11:29 AM	30.68	30.73	30.67	30.67	97339
5/25/2016	11:30 AM	30.72	30.73	30.67	30.69	26785
5/25/2016	11:31 AM	30.71	30.75	30.67	30.73	31744
5/25/2016	11:32 AM	30.68	30.73	30.66	30.71	57375
5/25/2016	11:33 AM	30.69	30.72	30.68	30.68	40523
5/25/2016	11:34 AM	30.7	30.7058	30.67	30.687	58714
5/25/2016	11:35 AM	30.76	30.77	30.7	30.7	73508
5/25/2016	11:36 AM	30.7911	30.82	30.76	30.77	144355
5/25/2016	11:37 AM	30.77	30.81	30.77	30.8	115154
5/25/2016	11:38 AM	30.73	30.77	30.71	30.76	113133
5/25/2016	11:39 AM	30.7499	30.76	30.73	30.73	46106
5/25/2016	11:40 AM	30.74	30.7435	30.7	30.7435	56511
5/25/2016	11:41 AM	30.74	30.76	30.7326	30.74	28247
5/25/2016	11:42 AM	30.76	30.77	30.72	30.74	15051
5/25/2016	11:43 AM	30.75	30.77	30.74	30.76	12476
5/25/2016	11:44 AM	30.7	30.78	30.69	30.75	99783
5/25/2016	11:45 AM	30.69	30.72	30.68	30.71	40228
5/25/2016	11:46 AM	30.68	30.7	30.63	30.69	155675
5/25/2016	11:47 AM	30.68	30.68	30.6401	30.66	22317
5/25/2016	11:48 AM	30.67	30.69	30.67	30.68	15410
5/25/2016	11:49 AM	30.6	30.66	30.6	30.66	30517
5/25/2016	11:50 AM	30.59	30.62	30.58	30.6	17304
5/25/2016	11:51 AM	30.59	30.607	30.56	30.58	36788
5/25/2016	11:52 AM	30.62	30.65	30.57	30.59	48684
5/25/2016	11:53 AM	30.6	30.62	30.59	30.61	11640
5/25/2016	11:54 AM	30.595	30.62	30.595	30.6	8357
5/25/2016	11:55 AM	30.61	30.62	30.59	30.6	16156
5/25/2016	11:56 AM	30.61	30.63	30.58	30.61	48850
5/25/2016	11:57 AM	30.617	30.625	30.59	30.6	33106
5/25/2016	11:58 AM	30.68	30.685	30.61	30.62	54744
5/25/2016	11:59 AM	30.71	30.74	30.67	30.67	44159
5/25/2016	12:00 PM	30.7	30.71	30.68	30.71	9107
5/25/2016	12:01 PM	30.725	30.74	30.695	30.71	27639
5/25/2016	12:02 PM	30.69	30.73	30.676	30.73	15864
5/25/2016	12:03 PM	30.715	30.73	30.67	30.695	46901
5/25/2016	12:04 PM	30.72	30.73	30.7	30.71	20031
5/25/2016	12:05 PM	30.74	30.7411	30.71	30.71	11973
5/25/2016	12:06 PM	30.72	30.735	30.7	30.73	48600
5/25/2016	12:07 PM	30.7111	30.72	30.675	30.71	16748
5/25/2016	12:08 PM	30.72	30.7289	30.7	30.72	5886
5/25/2016	12:09 PM	30.7101	30.75	30.71	30.72	29604
5/25/2016	12:10 PM	30.7	30.71	30.68	30.71	8158
5/25/2016	12:11 PM	30.6865	30.71	30.68	30.7	14278
5/25/2016	12:12 PM	30.6964	30.71	30.69	30.69	7256
5/25/2016	12:13 PM	30.7	30.73	30.7	30.7	19733
5/25/2016	12:14 PM	30.66	30.7	30.65	30.6921	32304
5/25/2016	12:15 PM	30.61	30.66	30.59	30.66	19896
5/25/2016	12:16 PM	30.62	30.64	30.58	30.6	53364
5/25/2016	12:17 PM	30.61	30.64	30.59	30.615	29701
5/25/2016	12:18 PM	30.5764	30.63	30.57	30.61	39589
5/25/2016	12:19 PM	30.51	30.57	30.49	30.57	349608
5/25/2016	12:20 PM	30.39	30.51	30.37	30.5	260070
5/25/2016	12:21 PM	30.38	30.415	30.365	30.373	80741
5/25/2016	12:22 PM	30.4	30.41	30.36	30.37	50019
5/25/2016	12:23 PM	30.45	30.47	30.39	30.391	147930
5/25/2016	12:24 PM	30.43	30.46	30.41	30.46	21169
5/25/2016	12:25 PM	30.4	30.45	30.4	30.43	42032
5/25/2016	12:26 PM	30.42	30.42	30.39	30.4035	33460
5/25/2016	12:27 PM	30.44	30.44	30.39	30.42	52775
5/25/2016	12:28 PM	30.45	30.45	30.41	30.43	47125
5/25/2016	12:29 PM	30.41	30.46	30.41	30.45	27529
5/25/2016	12:30 PM	30.4	30.4109	30.4	30.41	33499
5/25/2016	12:31 PM	30.39	30.41	30.38	30.4	51966
5/25/2016	12:32 PM	30.42	30.42	30.38	30.38	16153
5/25/2016	12:33 PM	30.43	30.45	30.41	30.41	45544
5/25/2016	12:34 PM	30.44	30.44	30.41	30.43	19100
5/25/2016	12:35 PM	30.47	30.47	30.43	30.43	19871
5/25/2016	12:36 PM	30.45	30.46	30.45	30.46	11152
5/25/2016	12:37 PM	30.39	30.46	30.39	30.45	52264
5/25/2016	12:38 PM	30.4	30.41	30.38	30.4	43724
5/25/2016	12:39 PM	30.38	30.41	30.38	30.4	14246
5/25/2016	12:40 PM	30.42	30.42	30.39	30.39	25216
5/25/2016	12:41 PM	30.46	30.4664	30.43	30.43	31017
5/25/2016	12:42 PM	30.46	30.47	30.45	30.47	32538
5/25/2016	12:43 PM	30.48	30.5	30.46	30.46	36090
5/25/2016	12:44 PM	30.45	30.49	30.44	30.49	14687
5/25/2016	12:45 PM	30.46	30.47	30.445	30.45	21350
5/25/2016	12:46 PM	30.41	30.46	30.405	30.45	41371
5/25/2016	12:47 PM	30.383	30.435	30.38	30.41	16961
5/25/2016	12:48 PM	30.38	30.38	30.37	30.38	28478
5/25/2016	12:49 PM	30.38	30.39	30.37	30.38	7348
5/25/2016	12:50 PM	30.45	30.45	30.39	30.39	83192
5/25/2016	12:51 PM	30.48	30.5	30.45	30.46	80017
5/25/2016	12:52 PM	30.49	30.5	30.49	30.49	17703
5/25/2016	12:53 PM	30.47	30.5	30.47	30.49	42682
5/25/2016	12:54 PM	30.54	30.54	30.4765	30.4765	39972
5/25/2016	12:55 PM	30.5	30.54	30.5	30.54	24655
5/25/2016	12:56 PM	30.5589	30.56	30.5061	30.5061	22769
5/25/2016	12:57 PM	30.5	30.56	30.5	30.56	112532
5/25/2016	12:58 PM	30.5	30.51	30.4864	30.51	10460
5/25/2016	12:59 PM	30.52	30.52	30.51	30.51	18896
5/25/2016	1:00 PM	30.52	30.53	30.5	30.52	12000
5/25/2016	1:01 PM	30.55	30.55	30.51	30.51	13759
5/25/2016	1:02 PM	30.6	30.62	30.55	30.5565	186106
5/25/2016	1:03 PM	30.65	30.66	30.59	30.5999	53783
5/25/2016	1:04 PM	30.7	30.7	30.65	30.65	72409
5/25/2016	1:05 PM	30.71	30.74	30.68	30.6999	57962
5/25/2016	1:06 PM	30.7305	30.74	30.71	30.71	19500
5/25/2016	1:07 PM	30.75	30.76	30.74	30.74	52614
5/25/2016	1:08 PM	30.71	30.77	30.69	30.76	96853
5/25/2016	1:09 PM	30.72	30.72	30.68	30.7	40315
5/25/2016	1:10 PM	30.68	30.74	30.68	30.73	197400
5/25/2016	1:11 PM	30.6601	30.7	30.6601	30.69	39763
5/25/2016	1:12 PM	30.64	30.6699	30.64	30.66	24758
5/25/2016	1:13 PM	30.643	30.65	30.62	30.64	44482
5/25/2016	1:14 PM	30.6264	30.647	30.62	30.64	14829
5/25/2016	1:15 PM	30.67	30.6711	30.61	30.6236	40378
5/25/2016	1:16 PM	30.65	30.67	30.65	30.67	14804
5/25/2016	1:17 PM	30.65	30.67	30.64	30.66	9492
5/25/2016	1:18 PM	30.6659	30.6678	30.65	30.65	6490
5/25/2016	1:19 PM	30.64	30.67	30.63	30.66	41442
5/25/2016	1:20 PM	30.65	30.66	30.62	30.64	40050
5/25/2016	1:21 PM	30.64	30.65	30.63	30.65	19748
5/25/2016	1:22 PM	30.66	30.66	30.62	30.63	17260
5/25/2016	1:23 PM	30.64	30.66	30.63	30.66	15100
5/25/2016	1:24 PM	30.62	30.66	30.62	30.65	17887
5/25/2016	1:25 PM	30.66	30.71	30.61	30.61	107021
5/25/2016	1:26 PM	30.66	30.67	30.655	30.6699	11620
5/25/2016	1:27 PM	30.71	30.71	30.65	30.65	16821
5/25/2016	1:28 PM	30.68	30.71	30.66	30.71	31248
5/25/2016	1:29 PM	30.72	30.735	30.69	30.7	111397
5/25/2016	1:30 PM	30.75	30.75	30.69	30.72	83577
5/25/2016	1:31 PM	30.73	30.75	30.7249	30.75	32790
5/25/2016	1:32 PM	30.73	30.7335	30.72	30.7335	4067
5/25/2016	1:33 PM	30.73	30.75	30.7239	30.73	7748
5/25/2016	1:34 PM	30.71	30.73	30.7	30.73	23432
5/25/2016	1:35 PM	30.7	30.72	30.69	30.71	40723
5/25/2016	1:36 PM	30.7164	30.73	30.71	30.71	19721
5/25/2016	1:37 PM	30.715	30.73	30.705	30.72	36786
5/25/2016	1:38 PM	30.66	30.72	30.66	30.72	97661
5/25/2016	1:39 PM	30.66	30.6755	30.655	30.665	8578
5/25/2016	1:40 PM	30.655	30.67	30.655	30.66	5400
5/25/2016	1:41 PM	30.63	30.67	30.62	30.67	52111
5/25/2016	1:42 PM	30.58	30.63	30.57	30.63	43200
5/25/2016	1:43 PM	30.6	30.61	30.5738	30.58	23150
5/25/2016	1:44 PM	30.63	30.63	30.59	30.6	10000
5/25/2016	1:45 PM	30.65	30.65	30.615	30.63	26182
5/25/2016	1:46 PM	30.64	30.65	30.63	30.65	22512
5/25/2016	1:47 PM	30.66	30.66	30.6436	30.65	15094
5/25/2016	1:48 PM	30.61	30.65	30.6	30.65	22860
5/25/2016	1:49 PM	30.6	30.63	30.6	30.61	3900
5/25/2016	1:50 PM	30.59	30.6	30.5801	30.59	14330
5/25/2016	1:51 PM	30.64	30.64	30.58	30.59	12000
5/25/2016	1:52 PM	30.64	30.66	30.64	30.65	14100
5/25/2016	1:53 PM	30.67	30.67	30.64	30.64	11809
5/25/2016	1:54 PM	30.67	30.68	30.6601	30.6607	14702
5/25/2016	1:55 PM	30.67	30.68	30.66	30.68	9758
5/25/2016	1:56 PM	30.63	30.683	30.62	30.68	15751
5/25/2016	1:57 PM	30.67	30.67	30.6389	30.6399	8965
5/25/2016	1:58 PM	30.62	30.66	30.62	30.66	22791
5/25/2016	1:59 PM	30.62	30.64	30.61	30.62	11297
5/25/2016	2:00 PM	30.6589	30.66	30.6164	30.62	19119
5/25/2016	2:01 PM	30.63	30.67	30.62	30.66	58927
5/25/2016	2:02 PM	30.57	30.6311	30.57	30.6311	44389
5/25/2016	2:03 PM	30.5499	30.58	30.53	30.58	60150
5/25/2016	2:04 PM	30.58	30.58	30.55	30.55	14778
5/25/2016	2:05 PM	30.5	30.58	30.5	30.57	43148
5/25/2016	2:06 PM	30.47	30.5001	30.46	30.5	46922
5/25/2016	2:07 PM	30.47	30.48	30.468	30.48	14400
5/25/2016	2:08 PM	30.42	30.47	30.42	30.47	18488
5/25/2016	2:09 PM	30.41	30.44	30.4	30.4199	21153
5/25/2016	2:10 PM	30.46	30.46	30.41	30.41	19324
5/25/2016	2:11 PM	30.48	30.48	30.451	30.451	37090
5/25/2016	2:12 PM	30.4899	30.4899	30.47	30.471	5900
5/25/2016	2:13 PM	30.48	30.49	30.46	30.49	25181
5/25/2016	2:14 PM	30.47	30.51	30.47	30.49	26162
5/25/2016	2:15 PM	30.44	30.47	30.43	30.46	29421
5/25/2016	2:16 PM	30.47	30.47	30.44	30.45	23156
5/25/2016	2:17 PM	30.47	30.47	30.44	30.46	14729
5/25/2016	2:18 PM	30.45	30.46	30.45	30.46	6324
5/25/2016	2:19 PM	30.44	30.46	30.43	30.45	23267
5/25/2016	2:20 PM	30.54	30.54	30.44	30.44	49771
5/25/2016	2:21 PM	30.54	30.55	30.53	30.54	9312
5/25/2016	2:22 PM	30.53	30.54	30.53	30.54	18561
5/25/2016	2:23 PM	30.5789	30.58	30.54	30.54	22500
5/25/2016	2:24 PM	30.55	30.57	30.55	30.57	6691
5/25/2016	2:25 PM	30.56	30.58	30.53	30.54	65640
5/25/2016	2:26 PM	30.58	30.59	30.56	30.56	9200
5/25/2016	2:27 PM	30.57	30.57	30.55	30.57	18320
5/25/2016	2:28 PM	30.59	30.59	30.56	30.56	14000
5/25/2016	2:29 PM	30.65	30.66	30.58	30.58	37950
5/25/2016	2:30 PM	30.5801	30.65	30.5801	30.65	48917
5/25/2016	2:31 PM	30.59	30.62	30.5699	30.58	24709
5/25/2016	2:32 PM	30.56	30.6	30.56	30.6	25861
5/25/2016	2:33 PM	30.54	30.56	30.49	30.56	94782
5/25/2016	2:34 PM	30.56	30.56	30.53	30.53	7200
5/25/2016	2:35 PM	30.62	30.62	30.56	30.56	40304
5/25/2016	2:36 PM	30.6	30.65	30.59	30.62	67430
5/25/2016	2:37 PM	30.6	30.605	30.57	30.59	24941
5/25/2016	2:38 PM	30.6	30.64	30.59	30.6	42487
5/25/2016	2:39 PM	30.6	30.6	30.56	30.6	27190
5/25/2016	2:40 PM	30.5792	30.59	30.57	30.59	5176
5/25/2016	2:41 PM	30.56	30.6	30.56	30.5735	9470
5/25/2016	2:42 PM	30.57	30.5701	30.55	30.56	46867
5/25/2016	2:43 PM	30.51	30.56	30.51	30.56	46255
5/25/2016	2:44 PM	30.525	30.53	30.49	30.51	80939
5/25/2016	2:45 PM	30.52	30.53	30.5189	30.52	20999
5/25/2016	2:46 PM	30.63	30.63	30.52	30.5221	133538
5/25/2016	2:47 PM	30.74	30.76	30.61	30.62	192996
5/25/2016	2:48 PM	30.7201	30.75	30.7189	30.75	53521
5/25/2016	2:49 PM	30.67	30.74	30.66	30.7235	60990
5/25/2016	2:50 PM	30.56	30.7	30.55	30.68	110540
5/25/2016	2:51 PM	30.61	30.62	30.54	30.56	72953
5/25/2016	2:52 PM	30.52	30.615	30.51	30.61	129982
5/25/2016	2:53 PM	30.5	30.53	30.4511	30.514	45328
5/25/2016	2:54 PM	30.48	30.53	30.48	30.51	31750
5/25/2016	2:55 PM	30.5	30.51	30.45	30.47	26325
5/25/2016	2:56 PM	30.46	30.49	30.4501	30.49	5150
5/25/2016	2:57 PM	30.5	30.52	30.47	30.47	40020
5/25/2016	2:58 PM	30.46	30.48	30.44	30.48	35178
5/25/2016	2:59 PM	30.41	30.46	30.4	30.46	50028
5/25/2016	3:00 PM	30.27	30.4	30.25	30.4	715576
5/25/2016	3:01 PM	30.26	30.29	30.25	30.2711	75062
5/25/2016	3:02 PM	30.28	30.29	30.25	30.26	31468
5/25/2016	3:03 PM	30.28	30.31	30.26	30.27	47419
5/25/2016	3:04 PM	30.25	30.31	30.23	30.28	67074
5/25/2016	3:05 PM	30.2	30.2301	30.18	30.23	118439
5/25/2016	3:06 PM	30.17	30.2065	30.17	30.2	28901
5/25/2016	3:07 PM	30.24	30.24	30.18	30.18	49641
5/25/2016	3:08 PM	30.26	30.27	30.24	30.24	60545
5/25/2016	3:09 PM	30.3	30.33	30.26	30.26	67816
5/25/2016	3:10 PM	30.32	30.34	30.29	30.2989	44102
5/25/2016	3:11 PM	30.29	30.3599	30.29	30.31	75665
5/25/2016	3:12 PM	30.21	30.3	30.21	30.2987	66342
5/25/2016	3:13 PM	30.23	30.24	30.2	30.21	174933
5/25/2016	3:14 PM	30.2	30.26	30.1999	30.22	39981
5/25/2016	3:15 PM	30.19	30.225	30.19	30.2	22136
5/25/2016	3:16 PM	30.28	30.29	30.2	30.2	91979
5/25/2016	3:17 PM	30.3	30.31	30.235	30.27	17913
5/25/2016	3:18 PM	30.27	30.31	30.26	30.3	15900
5/25/2016	3:19 PM	30.32	30.37	30.28	30.28	76295
5/25/2016	3:20 PM	30.3	30.32	30.25	30.32	64753
5/25/2016	3:21 PM	30.32	30.34	30.31	30.31	29159
5/25/2016	3:22 PM	30.3635	30.37	30.317	30.32	62479
5/25/2016	3:23 PM	30.28	30.36	30.27	30.36	62277
5/25/2016	3:24 PM	30.28	30.3	30.26	30.275	32999
5/25/2016	3:25 PM	30.3	30.305	30.2701	30.29	9364
5/25/2016	3:26 PM	30.28	30.31	30.27	30.31	14047
5/25/2016	3:27 PM	30.32	30.32	30.275	30.275	20894
5/25/2016	3:28 PM	30.3201	30.33	30.31	30.32	17879
5/25/2016	3:29 PM	30.4	30.4	30.33	30.33	60822
5/25/2016	3:30 PM	30.5244	30.54	30.3938	30.3938	124707
5/25/2016	3:31 PM	30.46	30.535	30.45	30.5202	67064
5/25/2016	3:32 PM	30.46	30.47	30.45	30.46	39239
5/25/2016	3:33 PM	30.539	30.56	30.47	30.47	76164
5/25/2016	3:34 PM	30.55	30.5656	30.505	30.54	139137
5/25/2016	3:35 PM	30.56	30.59	30.545	30.55	156982
5/25/2016	3:36 PM	30.53	30.58	30.525	30.57	42273
5/25/2016	3:37 PM	30.5	30.545	30.5	30.53	65499
5/25/2016	3:38 PM	30.54	30.555	30.5	30.5035	41039
5/25/2016	3:39 PM	30.55	30.58	30.54	30.55	38758
5/25/2016	3:40 PM	30.5	30.55	30.47	30.55	97291
5/25/2016	3:41 PM	30.49	30.555	30.47	30.5	71355
5/25/2016	3:42 PM	30.49	30.55	30.49	30.5	52494
5/25/2016	3:43 PM	30.49	30.5	30.48	30.49	35474
5/25/2016	3:44 PM	30.5	30.51	30.4835	30.4875	28746
5/25/2016	3:45 PM	30.49	30.54	30.49	30.49	82330
5/25/2016	3:46 PM	30.47	30.49	30.46	30.48	44026
5/25/2016	3:47 PM	30.42	30.49	30.4139	30.48	61862
5/25/2016	3:48 PM	30.42	30.45	30.39	30.42	69282
5/25/2016	3:49 PM	30.49	30.49	30.41	30.42	39656
5/25/2016	3:50 PM	30.44	30.49	30.42	30.47	38054
5/25/2016	3:51 PM	30.45	30.46	30.42	30.435	35445
5/25/2016	3:52 PM	30.48	30.48	30.45	30.46	45816
5/25/2016	3:53 PM	30.46	30.48	30.453	30.47	59894
5/25/2016	3:54 PM	30.45	30.46	30.4	30.46	172053
5/25/2016	3:55 PM	30.45	30.47	30.42	30.46	70928
5/25/2016	3:56 PM	30.54	30.55	30.45	30.45	106354
5/25/2016	3:57 PM	30.5637	30.58	30.54	30.54	101602
5/25/2016	3:58 PM	30.5736	30.58	30.56	30.56	82362
5/25/2016	3:59 PM	30.58	30.585	30.56	30.58	75017
5/25/2016	4:00 PM	30.5	30.6	30.47	30.575	220863
5/26/2016	9:31 AM	30.61	30.62	30.56	30.59	57970
5/26/2016	9:32 AM	30.69	30.7	30.61	30.61	198516
5/26/2016	9:33 AM	30.69	30.71	30.68	30.68	88369
5/26/2016	9:34 AM	30.75	30.79	30.6774	30.69	181874
5/26/2016	9:35 AM	30.75	30.7666	30.7	30.75	57241
5/26/2016	9:36 AM	30.67	30.76	30.66	30.75	66115
5/26/2016	9:37 AM	30.626	30.67	30.61	30.66	89732
5/26/2016	9:38 AM	30.58	30.63	30.53	30.62	114023
5/26/2016	9:39 AM	30.51	30.59	30.48	30.59	63583
5/26/2016	9:40 AM	30.62	30.64	30.52	30.52	63463
5/26/2016	9:41 AM	30.68	30.68	30.63	30.64	82472
5/26/2016	9:42 AM	30.69	30.73	30.68	30.7	23906
5/26/2016	9:43 AM	30.66	30.69	30.58	30.68	60831
5/26/2016	9:44 AM	30.73	30.75	30.67	30.67	79078
5/26/2016	9:45 AM	30.851	30.855	30.71	30.722	197336
5/26/2016	9:46 AM	30.8665	30.87	30.82	30.85	179063
5/26/2016	9:47 AM	30.82	30.86	30.78	30.86	81746
5/26/2016	9:48 AM	30.735	30.83	30.65	30.82	175303
5/26/2016	9:49 AM	30.69	30.7699	30.68	30.73	55432
5/26/2016	9:50 AM	30.7338	30.77	30.6889	30.69	60082
5/26/2016	9:51 AM	30.7	30.77	30.68	30.75	28600
5/26/2016	9:52 AM	30.67	30.705	30.63	30.705	70273
5/26/2016	9:53 AM	30.73	30.76	30.68	30.68	70920
5/26/2016	9:54 AM	30.69	30.73	30.65	30.73	94146
5/26/2016	9:55 AM	30.64	30.7	30.63	30.69	32326
5/26/2016	9:56 AM	30.64	30.655	30.62	30.63	50597
5/26/2016	9:57 AM	30.6	30.6455	30.58	30.6455	58986
5/26/2016	9:58 AM	30.61	30.61	30.58	30.6	28047
5/26/2016	9:59 AM	30.49	30.63	30.48	30.62	438871
5/26/2016	10:00 AM	30.51	30.52	30.47	30.49	50524
5/26/2016	10:01 AM	30.62	30.64	30.52	30.52	98529
5/26/2016	10:02 AM	30.62	30.659	30.565	30.63	35989
5/26/2016	10:03 AM	30.695	30.71	30.63	30.63	100422
5/26/2016	10:04 AM	30.73	30.7301	30.68	30.695	70485
5/26/2016	10:05 AM	30.7	30.74	30.68	30.73	52184
5/26/2016	10:06 AM	30.62	30.7	30.58	30.7	48141
5/26/2016	10:07 AM	30.6401	30.65	30.6	30.62	23125
5/26/2016	10:08 AM	30.7722	30.7722	30.6401	30.645	71834
5/26/2016	10:09 AM	30.77	30.79	30.755	30.77	57634
5/26/2016	10:10 AM	30.72	30.77	30.7	30.77	74674
5/26/2016	10:11 AM	30.73	30.78	30.72	30.72	57231
5/26/2016	10:12 AM	30.71	30.76	30.68	30.73	46860
5/26/2016	10:13 AM	30.78	30.78	30.7	30.71	61800
5/26/2016	10:14 AM	30.77	30.78	30.74	30.78	22915
5/26/2016	10:15 AM	30.69	30.76	30.68	30.76	57277
5/26/2016	10:16 AM	30.7547	30.77	30.679	30.6889	41076
5/26/2016	10:17 AM	30.77	30.78	30.73	30.76	29604
5/26/2016	10:18 AM	30.79	30.81	30.75	30.78	47275
5/26/2016	10:19 AM	30.86	30.86	30.79	30.79	68849
5/26/2016	10:20 AM	30.9	30.9	30.85	30.86	78692
5/26/2016	10:21 AM	30.86	30.9	30.85	30.9	69765
5/26/2016	10:22 AM	30.87	30.88	30.84	30.86	69403
5/26/2016	10:23 AM	30.911	30.92	30.87	30.87	95053
5/26/2016	10:24 AM	30.91	30.95	30.89	30.92	146774
5/26/2016	10:25 AM	30.87	30.93	30.86	30.91	131454
5/26/2016	10:26 AM	30.92	30.95	30.88	30.88	96539
5/26/2016	10:27 AM	30.95	30.97	30.9001	30.92	111121
5/26/2016	10:28 AM	30.88	30.975	30.87	30.9507	208379
5/26/2016	10:29 AM	30.9085	30.9085	30.85	30.88	29688
5/26/2016	10:30 AM	30.88	30.9	30.8	30.9	64306
5/26/2016	10:31 AM	30.96	30.96	30.875	30.88	188134
5/26/2016	10:32 AM	30.98	30.98	30.95	30.96	132232
5/26/2016	10:33 AM	30.87	30.96	30.86	30.96	97346
5/26/2016	10:34 AM	30.93	30.96	30.87	30.88	154904
5/26/2016	10:35 AM	30.8	30.93	30.78	30.93	90851
5/26/2016	10:36 AM	30.74	30.8	30.74	30.8	41986
5/26/2016	10:37 AM	30.8	30.82	30.75	30.75	43200
5/26/2016	10:38 AM	30.84	30.86	30.8	30.81	30361
5/26/2016	10:39 AM	30.8601	30.88	30.83	30.8389	29068
5/26/2016	10:40 AM	30.85	30.89	30.84	30.87	32716
5/26/2016	10:41 AM	30.91	30.91	30.855	30.86	40735
5/26/2016	10:42 AM	30.85	30.9	30.85	30.9	50660
5/26/2016	10:43 AM	30.89	30.8901	30.8524	30.8524	26910
5/26/2016	10:44 AM	30.87	30.94	30.8651	30.89	77102
5/26/2016	10:45 AM	30.86	30.87	30.84	30.86	16110
5/26/2016	10:46 AM	30.7993	30.86	30.76	30.86	95119
5/26/2016	10:47 AM	30.69	30.79	30.68	30.79	102722
5/26/2016	10:48 AM	30.77	30.8	30.69	30.69	48377
5/26/2016	10:49 AM	30.704	30.775	30.7	30.77	65365
5/26/2016	10:50 AM	30.7	30.77	30.7	30.71	42851
5/26/2016	10:51 AM	30.63	30.73	30.63	30.71	113648
5/26/2016	10:52 AM	30.68	30.7099	30.63	30.63	78722
5/26/2016	10:53 AM	30.62	30.68	30.62	30.68	29800
5/26/2016	10:54 AM	30.6	30.65	30.6	30.62	25688
5/26/2016	10:55 AM	30.63	30.64	30.6	30.61	19532
5/26/2016	10:56 AM	30.61	30.63	30.6	30.63	26363
5/26/2016	10:57 AM	30.62	30.68	30.61	30.61	33768
5/26/2016	10:58 AM	30.63	30.65	30.59	30.61	14619
5/26/2016	10:59 AM	30.61	30.63	30.6	30.61	19000
5/26/2016	11:00 AM	30.5111	30.61	30.51	30.6	162399
5/26/2016	11:01 AM	30.53	30.6	30.5108	30.52	79488
5/26/2016	11:02 AM	30.529	30.542	30.52	30.53	20100
5/26/2016	11:03 AM	30.58	30.59	30.52	30.53	40565
5/26/2016	11:04 AM	30.6	30.65	30.58	30.58	47397
5/26/2016	11:05 AM	30.6399	30.68	30.5999	30.6001	56850
5/26/2016	11:06 AM	30.6	30.64	30.6	30.63	56353
5/26/2016	11:07 AM	30.59	30.6008	30.5526	30.6008	48827
5/26/2016	11:08 AM	30.57	30.6	30.53	30.59	122617
5/26/2016	11:09 AM	30.6	30.6099	30.58	30.58	38701
5/26/2016	11:10 AM	30.59	30.595	30.57	30.59	19526
5/26/2016	11:11 AM	30.62	30.6285	30.59	30.59	49394
5/26/2016	11:12 AM	30.61	30.61	30.56	30.61	63673
5/26/2016	11:13 AM	30.63	30.67	30.62	30.62	39754
5/26/2016	11:14 AM	30.68	30.68	30.625	30.625	27030
5/26/2016	11:15 AM	30.66	30.6899	30.65	30.685	19851
5/26/2016	11:16 AM	30.6	30.65	30.6	30.65	15767
5/26/2016	11:17 AM	30.67	30.69	30.58	30.6	60047
5/26/2016	11:18 AM	30.68	30.72	30.67	30.67	20769
5/26/2016	11:19 AM	30.68	30.68	30.64	30.68	14950
5/26/2016	11:20 AM	30.6889	30.7	30.67	30.68	19700
5/26/2016	11:21 AM	30.64	30.69	30.64	30.68	14900
5/26/2016	11:22 AM	30.66	30.66	30.61	30.63	17384
5/26/2016	11:23 AM	30.69	30.72	30.64	30.65	47823
5/26/2016	11:24 AM	30.72	30.76	30.67	30.69	96381
5/26/2016	11:25 AM	30.73	30.74	30.7	30.71	22799
5/26/2016	11:26 AM	30.71	30.72	30.68	30.72	5649
5/26/2016	11:27 AM	30.69	30.71	30.68	30.71	7184
5/26/2016	11:28 AM	30.66	30.71	30.66	30.7	9423
5/26/2016	11:29 AM	30.75	30.76	30.64	30.65	72086
5/26/2016	11:30 AM	30.7889	30.79	30.74	30.75	49373
5/26/2016	11:31 AM	30.77	30.79	30.755	30.78	30075
5/26/2016	11:32 AM	30.76	30.77	30.72	30.7667	54958
5/26/2016	11:33 AM	30.7792	30.8	30.75	30.76	22584
5/26/2016	11:34 AM	30.72	30.78	30.71	30.77	14210
5/26/2016	11:35 AM	30.77	30.77	30.68	30.73	119260
5/26/2016	11:36 AM	30.77	30.78	30.75	30.76	27439
5/26/2016	11:37 AM	30.76	30.78	30.74	30.77	66277
5/26/2016	11:38 AM	30.79	30.8	30.76	30.77	40780
5/26/2016	11:39 AM	30.74	30.79	30.74	30.79	22935
5/26/2016	11:40 AM	30.76	30.77	30.72	30.74	12739
5/26/2016	11:41 AM	30.771	30.8	30.76	30.76	32624
5/26/2016	11:42 AM	30.73	30.77	30.71	30.77	22365
5/26/2016	11:43 AM	30.76	30.77	30.72	30.72	11300
5/26/2016	11:44 AM	30.79	30.81	30.75	30.75	24553
5/26/2016	11:45 AM	30.79	30.8399	30.77	30.8	45519
5/26/2016	11:46 AM	30.7879	30.79	30.765	30.79	14815
5/26/2016	11:47 AM	30.74	30.7999	30.73	30.7999	34250
5/26/2016	11:48 AM	30.77	30.78	30.76	30.76	9300
5/26/2016	11:49 AM	30.72	30.77	30.71	30.77	31500
5/26/2016	11:50 AM	30.66	30.72	30.641	30.72	29553
5/26/2016	11:51 AM	30.68	30.69	30.65	30.66	14873
5/26/2016	11:52 AM	30.71	30.72	30.68	30.68	19961
5/26/2016	11:53 AM	30.69	30.72	30.68	30.7	13964
5/26/2016	11:54 AM	30.6859	30.69	30.66	30.69	23299
5/26/2016	11:55 AM	30.68	30.69	30.66	30.68	23250
5/26/2016	11:56 AM	30.74	30.75	30.6874	30.6874	42481
5/26/2016	11:57 AM	30.68	30.75	30.6798	30.75	54710
5/26/2016	11:58 AM	30.6999	30.7	30.67	30.69	16511
5/26/2016	11:59 AM	30.76	30.76	30.695	30.695	24051
5/26/2016	12:00 PM	30.73	30.77	30.73	30.75	14242
5/26/2016	12:01 PM	30.76	30.76	30.72	30.73	5800
5/26/2016	12:02 PM	30.74	30.79	30.7389	30.76	25200
5/26/2016	12:03 PM	30.76	30.78	30.72	30.74	21714
5/26/2016	12:04 PM	30.73	30.77	30.715	30.7666	27424
5/26/2016	12:05 PM	30.7201	30.7428	30.7	30.73	14227
5/26/2016	12:06 PM	30.8	30.8	30.73	30.73	38165
5/26/2016	12:07 PM	30.79	30.83	30.78	30.7939	102786
5/26/2016	12:08 PM	30.73	30.79	30.72	30.79	48452
5/26/2016	12:09 PM	30.71	30.76	30.71	30.72	25100
5/26/2016	12:10 PM	30.76	30.77	30.71	30.71	28951
5/26/2016	12:11 PM	30.76	30.785	30.75	30.77	14634
5/26/2016	12:12 PM	30.74	30.7601	30.7	30.75	53414
5/26/2016	12:13 PM	30.76	30.77	30.745	30.75	11108
5/26/2016	12:14 PM	30.77	30.78	30.77	30.77	7900
5/26/2016	12:15 PM	30.71	30.76	30.71	30.76	8300
5/26/2016	12:16 PM	30.67	30.71	30.65	30.705	44315
5/26/2016	12:17 PM	30.65	30.67	30.64	30.6634	78876
5/26/2016	12:18 PM	30.655	30.66	30.6	30.65	42389
5/26/2016	12:19 PM	30.64	30.669	30.63	30.65	48202
5/26/2016	12:20 PM	30.6189	30.64	30.61	30.63	13112
5/26/2016	12:21 PM	30.66	30.66	30.591	30.62	57680
5/26/2016	12:22 PM	30.65	30.67	30.65	30.65	21000
5/26/2016	12:23 PM	30.65	30.6504	30.63	30.6504	12400
5/26/2016	12:24 PM	30.66	30.66	30.62	30.65	18228
5/26/2016	12:25 PM	30.67	30.67	30.6465	30.65	12959
5/26/2016	12:26 PM	30.67	30.67	30.64	30.67	21253
5/26/2016	12:27 PM	30.6301	30.66	30.61	30.66	69376
5/26/2016	12:28 PM	30.665	30.67	30.64	30.64	28000
5/26/2016	12:29 PM	30.71	30.71	30.665	30.665	46736
5/26/2016	12:30 PM	30.6893	30.71	30.68	30.71	19616
5/26/2016	12:31 PM	30.71	30.71	30.69	30.69	9079
5/26/2016	12:32 PM	30.7192	30.73	30.7	30.71	10200
5/26/2016	12:33 PM	30.73	30.75	30.73	30.73	41595
5/26/2016	12:34 PM	30.75	30.76	30.73	30.73	7750
5/26/2016	12:35 PM	30.75	30.75	30.72	30.74	13630
5/26/2016	12:36 PM	30.75	30.76	30.71	30.74	13307
5/26/2016	12:37 PM	30.76	30.77	30.75	30.75	27200
5/26/2016	12:38 PM	30.73	30.755	30.73	30.75	43767
5/26/2016	12:39 PM	30.77	30.77	30.74	30.74	27120
5/26/2016	12:40 PM	30.78	30.785	30.77	30.77	9700
5/26/2016	12:41 PM	30.75	30.78	30.74	30.78	8900
5/26/2016	12:42 PM	30.76	30.77	30.73	30.75	8988
5/26/2016	12:43 PM	30.77	30.77	30.7501	30.7501	10592
5/26/2016	12:44 PM	30.7701	30.78	30.76	30.77	16007
5/26/2016	12:45 PM	30.78	30.78	30.7526	30.78	6900
5/26/2016	12:46 PM	30.76	30.8	30.75	30.78	28749
5/26/2016	12:47 PM	30.78	30.78	30.74	30.7503	46636
5/26/2016	12:48 PM	30.74	30.79	30.74	30.785	43828
5/26/2016	12:49 PM	30.795	30.805	30.74	30.74	11906
5/26/2016	12:50 PM	30.82	30.85	30.8	30.8	93005
5/26/2016	12:51 PM	30.77	30.82	30.76	30.82	33939
5/26/2016	12:52 PM	30.78	30.78	30.76	30.77	13900
5/26/2016	12:53 PM	30.77	30.77	30.74	30.76	5443
5/26/2016	12:54 PM	30.71	30.8	30.71	30.77	92632
5/26/2016	12:55 PM	30.68	30.71	30.67	30.701	41524
5/26/2016	12:56 PM	30.6682	30.73	30.66	30.68	31300
5/26/2016	12:57 PM	30.67	30.68	30.64	30.67	70057
5/26/2016	12:58 PM	30.62	30.6573	30.615	30.65	17678
5/26/2016	12:59 PM	30.63	30.63	30.61	30.63	3410
5/26/2016	1:00 PM	30.65	30.65	30.62	30.63	21030
5/26/2016	1:01 PM	30.65	30.66	30.639	30.66	30831
5/26/2016	1:02 PM	30.6798	30.68	30.64	30.64	24204
5/26/2016	1:03 PM	30.69	30.72	30.69	30.69	13044
5/26/2016	1:04 PM	30.66	30.7	30.65	30.7	11297
5/26/2016	1:05 PM	30.6892	30.6899	30.66	30.664	12009
5/26/2016	1:06 PM	30.63	30.68	30.62	30.67	11184
5/26/2016	1:07 PM	30.66	30.66	30.6	30.62	43867
5/26/2016	1:08 PM	30.67	30.68	30.66	30.66	15939
5/26/2016	1:09 PM	30.66	30.67	30.66	30.67	2578
5/26/2016	1:10 PM	30.62	30.65	30.61	30.65	18757
5/26/2016	1:11 PM	30.59	30.6266	30.59	30.621	40502
5/26/2016	1:12 PM	30.62	30.62	30.5999	30.6	44428
5/26/2016	1:13 PM	30.6	30.64	30.59	30.62	38200
5/26/2016	1:14 PM	30.6	30.61	30.57	30.6	42611
5/26/2016	1:15 PM	30.61	30.63	30.6	30.6	14183
5/26/2016	1:16 PM	30.6656	30.7	30.62	30.62	37252
5/26/2016	1:17 PM	30.6892	30.69	30.67	30.67	8900
5/26/2016	1:18 PM	30.713	30.72	30.69	30.69	22265
5/26/2016	1:19 PM	30.69	30.75	30.69	30.71	46027
5/26/2016	1:20 PM	30.7	30.71	30.67	30.7	36800
5/26/2016	1:21 PM	30.65	30.71	30.64	30.71	55191
5/26/2016	1:22 PM	30.69	30.69	30.65	30.65	11400
5/26/2016	1:23 PM	30.65	30.69	30.63	30.69	13332
5/26/2016	1:24 PM	30.65	30.65	30.63	30.64	40413
5/26/2016	1:25 PM	30.68	30.69	30.66	30.66	31047
5/26/2016	1:26 PM	30.68	30.69	30.66	30.69	12610
5/26/2016	1:27 PM	30.7	30.7	30.66	30.68	8194
5/26/2016	1:28 PM	30.7	30.7	30.66	30.7	8550
5/26/2016	1:29 PM	30.6885	30.7064	30.67	30.7	18200
5/26/2016	1:30 PM	30.71	30.71	30.67	30.68	10550
5/26/2016	1:31 PM	30.73	30.75	30.705	30.71	41824
5/26/2016	1:32 PM	30.7	30.75	30.7	30.73	13604
5/26/2016	1:33 PM	30.72	30.73	30.69	30.71	13246
5/26/2016	1:34 PM	30.76	30.765	30.72	30.73	26580
5/26/2016	1:35 PM	30.7515	30.76	30.73	30.76	16197
5/26/2016	1:36 PM	30.76	30.7656	30.75	30.75	4300
5/26/2016	1:37 PM	30.74	30.78	30.73	30.76	18270
5/26/2016	1:38 PM	30.76	30.77	30.74	30.75	11693
5/26/2016	1:39 PM	30.75	30.7611	30.75	30.76	10700
5/26/2016	1:40 PM	30.71	30.76	30.71	30.76	18995
5/26/2016	1:41 PM	30.71	30.72	30.67	30.7008	34693
5/26/2016	1:42 PM	30.66	30.705	30.66	30.705	12836
5/26/2016	1:43 PM	30.67	30.67	30.66	30.67	7400
5/26/2016	1:44 PM	30.71	30.7211	30.67	30.67	25117
5/26/2016	1:45 PM	30.67	30.72	30.67	30.71	10400
5/26/2016	1:46 PM	30.65	30.6766	30.63	30.6766	13308
5/26/2016	1:47 PM	30.66	30.67	30.65	30.65	4300
5/26/2016	1:48 PM	30.66	30.68	30.65	30.66	4953
5/26/2016	1:49 PM	30.7	30.72	30.68	30.68	28606
5/26/2016	1:50 PM	30.73	30.73	30.71	30.71	11439
5/26/2016	1:51 PM	30.66	30.72	30.66	30.72	21455
5/26/2016	1:52 PM	30.64	30.67	30.63	30.6634	16222
5/26/2016	1:53 PM	30.67	30.68	30.65	30.65	30748
5/26/2016	1:54 PM	30.6885	30.69	30.6699	30.68	21356
5/26/2016	1:55 PM	30.74	30.75	30.69	30.69	29360
5/26/2016	1:56 PM	30.72	30.7492	30.71	30.7492	29964
5/26/2016	1:57 PM	30.7701	30.78	30.705	30.73	67905
5/26/2016	1:58 PM	30.75	30.78	30.75	30.78	49583
5/26/2016	1:59 PM	30.73	30.7601	30.73	30.759	13721
5/26/2016	2:00 PM	30.75	30.75	30.74	30.74	5800
5/26/2016	2:01 PM	30.75	30.76	30.745	30.7529	23280
5/26/2016	2:02 PM	30.78	30.79	30.7501	30.76	22919
5/26/2016	2:03 PM	30.78	30.83	30.78	30.78	46330
5/26/2016	2:04 PM	30.8	30.8	30.78	30.78	5765
5/26/2016	2:05 PM	30.79	30.79	30.75	30.79	14321
5/26/2016	2:06 PM	30.73	30.78	30.73	30.78	23230
5/26/2016	2:07 PM	30.74	30.74	30.71	30.72	13869
5/26/2016	2:08 PM	30.77	30.7792	30.74	30.74	13832
5/26/2016	2:09 PM	30.78	30.79	30.75	30.77	17390
5/26/2016	2:10 PM	30.79	30.79	30.75	30.78	21031
5/26/2016	2:11 PM	30.7815	30.8	30.78	30.7857	48927
5/26/2016	2:12 PM	30.86	30.86	30.8	30.8	32619
5/26/2016	2:13 PM	30.86	30.87	30.835	30.87	9820
5/26/2016	2:14 PM	30.86	30.88	30.86	30.8608	54016
5/26/2016	2:15 PM	30.9	30.93	30.87	30.88	126390
5/26/2016	2:16 PM	30.86	30.915	30.86	30.9089	28880
5/26/2016	2:17 PM	30.8725	30.88	30.85	30.86	39598
5/26/2016	2:18 PM	30.8868	30.89	30.85	30.86	35300
5/26/2016	2:19 PM	30.88	30.88	30.86	30.88	11788
5/26/2016	2:20 PM	30.9089	30.92	30.8964	30.9	26889
5/26/2016	2:21 PM	30.88	30.9	30.88	30.9	8311
5/26/2016	2:22 PM	30.89	30.89	30.88	30.88	5010
5/26/2016	2:23 PM	30.9	30.91	30.86	30.88	26932
5/26/2016	2:24 PM	30.91	30.911	30.88	30.91	9993
5/26/2016	2:25 PM	30.92	30.93	30.9	30.91	13159
5/26/2016	2:26 PM	30.83	30.93	30.82	30.92	88362
5/26/2016	2:27 PM	30.83	30.84	30.8	30.83	24751
5/26/2016	2:28 PM	30.83	30.8438	30.82	30.83	4181
5/26/2016	2:29 PM	30.82	30.84	30.81	30.84	13600
5/26/2016	2:30 PM	30.848	30.85	30.82	30.82	6202
5/26/2016	2:31 PM	30.84	30.85	30.84	30.85	1200
5/26/2016	2:32 PM	30.84	30.85	30.84	30.8411	11352
5/26/2016	2:33 PM	30.83	30.8495	30.82	30.84	10933
5/26/2016	2:34 PM	30.85	30.86	30.838	30.84	28123
5/26/2016	2:35 PM	30.89	30.9	30.84	30.84	27057
5/26/2016	2:36 PM	30.87	30.895	30.86	30.895	24995
5/26/2016	2:37 PM	30.81	30.87	30.81	30.87	42165
5/26/2016	2:38 PM	30.81	30.82	30.81	30.815	12200
5/26/2016	2:39 PM	30.795	30.82	30.77	30.82	30902
5/26/2016	2:40 PM	30.81	30.82	30.795	30.795	12259
5/26/2016	2:41 PM	30.78	30.82	30.78	30.81	11200
5/26/2016	2:42 PM	30.77	30.78	30.74	30.7736	24908
5/26/2016	2:43 PM	30.75	30.79	30.75	30.77	12050
5/26/2016	2:44 PM	30.71	30.7497	30.71	30.7497	12836
5/26/2016	2:45 PM	30.73	30.73	30.72	30.72	3600
5/26/2016	2:46 PM	30.7	30.78	30.7	30.7264	58876
5/26/2016	2:47 PM	30.71	30.72	30.71	30.71	21423
5/26/2016	2:48 PM	30.77	30.77	30.71	30.71	15481
5/26/2016	2:49 PM	30.84	30.84	30.77	30.77	66155
5/26/2016	2:50 PM	30.79	30.85	30.77	30.85	50444
5/26/2016	2:51 PM	30.81	30.81	30.785	30.79	15428
5/26/2016	2:52 PM	30.84	30.845	30.8	30.8	18279
5/26/2016	2:53 PM	30.81	30.85	30.8064	30.847	48072
5/26/2016	2:54 PM	30.82	30.83	30.82	30.82	2400
5/26/2016	2:55 PM	30.8201	30.83	30.78	30.82	42068
5/26/2016	2:56 PM	30.83	30.86	30.82	30.825	28738
5/26/2016	2:57 PM	30.83	30.87	30.83	30.84	7206
5/26/2016	2:58 PM	30.81	30.85	30.78	30.84	127611
5/26/2016	2:59 PM	30.82	30.83	30.81	30.81	5510
5/26/2016	3:00 PM	30.8438	30.86	30.82	30.82	10700
5/26/2016	3:01 PM	30.87	30.88	30.85	30.85	17367
5/26/2016	3:02 PM	30.82	30.9	30.82	30.87	44452
5/26/2016	3:03 PM	30.85	30.85	30.81	30.82	10421
5/26/2016	3:04 PM	30.84	30.8566	30.84	30.8566	3095
5/26/2016	3:05 PM	30.801	30.84	30.8	30.84	72134
5/26/2016	3:06 PM	30.82	30.85	30.81	30.81	12465
5/26/2016	3:07 PM	30.85	30.86	30.82	30.82	26573
5/26/2016	3:08 PM	30.89	30.9	30.85	30.86	44710
5/26/2016	3:09 PM	30.88	30.89	30.87	30.89	27811
5/26/2016	3:10 PM	30.89	30.909	30.885	30.89	31008
5/26/2016	3:11 PM	30.8492	30.89	30.83	30.89	43116
5/26/2016	3:12 PM	30.84	30.85	30.83	30.85	4582
5/26/2016	3:13 PM	30.823	30.84	30.82	30.8398	26929
5/26/2016	3:14 PM	30.87	30.88	30.82	30.825	24538
5/26/2016	3:15 PM	30.83	30.87	30.83	30.87	25104
5/26/2016	3:16 PM	30.8058	30.823	30.8	30.823	43331
5/26/2016	3:17 PM	30.82	30.82	30.801	30.81	15025
5/26/2016	3:18 PM	30.8556	30.87	30.82	30.82	28333
5/26/2016	3:19 PM	30.88	30.91	30.855	30.8599	81876
5/26/2016	3:20 PM	30.9	30.9258	30.88	30.88	50483
5/26/2016	3:21 PM	30.9008	30.93	30.9	30.9	57634
5/26/2016	3:22 PM	30.9	30.93	30.9	30.91	23562
5/26/2016	3:23 PM	30.901	30.915	30.89	30.905	17647
5/26/2016	3:24 PM	30.9	30.9001	30.9	30.9001	9900
5/26/2016	3:25 PM	30.89	30.91	30.885	30.9	18022
5/26/2016	3:26 PM	30.9	30.91	30.88	30.89	27970
5/26/2016	3:27 PM	30.905	30.92	30.9	30.91	30352
5/26/2016	3:28 PM	30.89	30.915	30.89	30.9	30373
5/26/2016	3:29 PM	30.835	30.9	30.83	30.8935	89181
5/26/2016	3:30 PM	30.88	30.88	30.83	30.835	80444
5/26/2016	3:31 PM	30.88	30.8864	30.87	30.8864	8173
5/26/2016	3:32 PM	30.86	30.887	30.86	30.88	11498
5/26/2016	3:33 PM	30.84	30.87	30.82	30.87	49221
5/26/2016	3:34 PM	30.84	30.86	30.83	30.84	68356
5/26/2016	3:35 PM	30.87	30.8765	30.845	30.845	29408
5/26/2016	3:36 PM	30.83	30.86	30.82	30.86	44313
5/26/2016	3:37 PM	30.8	30.82	30.8	30.82	42274
5/26/2016	3:38 PM	30.81	30.82	30.79	30.81	18050
5/26/2016	3:39 PM	30.82	30.83	30.8	30.8	32910
5/26/2016	3:40 PM	30.8392	30.84	30.82	30.83	30320
5/26/2016	3:41 PM	30.841	30.849	30.83	30.83	32711
5/26/2016	3:42 PM	30.875	30.88	30.841	30.841	49210
5/26/2016	3:43 PM	30.85	30.87	30.84	30.87	16387
5/26/2016	3:44 PM	30.84	30.85	30.83	30.85	17808
5/26/2016	3:45 PM	30.83	30.84	30.83	30.835	7561
5/26/2016	3:46 PM	30.81	30.84	30.8	30.84	19973
5/26/2016	3:47 PM	30.82	30.83	30.8	30.8	27654
5/26/2016	3:48 PM	30.805	30.83	30.8	30.81	18651
5/26/2016	3:49 PM	30.81	30.83	30.78	30.81	46512
5/26/2016	3:50 PM	30.85	30.86	30.8	30.81	34122
5/26/2016	3:51 PM	30.85	30.86	30.84	30.85	39694
5/26/2016	3:52 PM	30.8201	30.8598	30.82	30.8598	77256
5/26/2016	3:53 PM	30.81	30.83	30.81	30.8237	36144
5/26/2016	3:54 PM	30.82	30.825	30.81	30.81	30707
5/26/2016	3:55 PM	30.81	30.83	30.805	30.8166	34870
5/26/2016	3:56 PM	30.81	30.81	30.8	30.81	31697
5/26/2016	3:57 PM	30.81	30.8238	30.8	30.81	39136
5/26/2016	3:58 PM	30.8	30.815	30.795	30.808	48665
5/26/2016	3:59 PM	30.8234	30.83	30.8	30.8099	40751
5/26/2016	4:00 PM	30.84	30.85	30.8	30.82	1029189
5/27/2016	9:31 AM	31.09	31.1	31.07	31.08	43496
5/27/2016	9:32 AM	31.12	31.165	31.08	31.08	110448
5/27/2016	9:33 AM	31.1437	31.17	31.1199	31.1199	136941
5/27/2016	9:34 AM	31.14	31.16	31.09	31.16	55465
5/27/2016	9:35 AM	31.155	31.19	31.13	31.14	120765
5/27/2016	9:36 AM	31.12	31.17	31.12	31.16	40551
5/27/2016	9:37 AM	31.13	31.14	31.09	31.14	52254
5/27/2016	9:38 AM	31.18	31.19	31.12	31.12	58418
5/27/2016	9:39 AM	31.18	31.2	31.16	31.19	33257
5/27/2016	9:40 AM	31.16	31.18	31.13	31.16	45679
5/27/2016	9:41 AM	31.14	31.16	31.12	31.15	58650
5/27/2016	9:42 AM	31.17	31.19	31.12	31.13	97913
5/27/2016	9:43 AM	31.22	31.22	31.15	31.16	222224
5/27/2016	9:44 AM	31.17	31.21	31.15	31.21	44696
5/27/2016	9:45 AM	31.18	31.18	31.1589	31.18	10438
5/27/2016	9:46 AM	31.21	31.24	31.19	31.19	73903
5/27/2016	9:47 AM	31.2037	31.23	31.2	31.22	35974
5/27/2016	9:48 AM	31.2	31.24	31.2	31.2011	42230
5/27/2016	9:49 AM	31.2099	31.23	31.1974	31.22	28350
5/27/2016	9:50 AM	31.19	31.26	31.16	31.23	215223
5/27/2016	9:51 AM	31.2789	31.29	31.19	31.19	112053
5/27/2016	9:52 AM	31.249	31.3	31.23	31.28	58824
5/27/2016	9:53 AM	31.21	31.25	31.2	31.25	99300
5/27/2016	9:54 AM	31.16	31.2221	31.15	31.21	52900
5/27/2016	9:55 AM	31.2	31.22	31.16	31.16	83408
5/27/2016	9:56 AM	31.2011	31.23	31.19	31.21	92659
5/27/2016	9:57 AM	31.19	31.22	31.19	31.2	27416
5/27/2016	9:58 AM	31.24	31.25	31.21	31.21	20275
5/27/2016	9:59 AM	31.239	31.25	31.2266	31.24	51760
5/27/2016	10:00 AM	31.21	31.2311	31.21	31.2311	33262
5/27/2016	10:01 AM	31.27	31.29	31.2	31.21	117162
5/27/2016	10:02 AM	31.25	31.299	31.24	31.27	92448
5/27/2016	10:03 AM	31.3	31.3	31.25	31.25	27553
5/27/2016	10:04 AM	31.3	31.31	31.28	31.29	45371
5/27/2016	10:05 AM	31.345	31.36	31.2901	31.3	106504
5/27/2016	10:06 AM	31.37	31.37	31.34	31.35	83546
5/27/2016	10:07 AM	31.33	31.36	31.32	31.36	57759
5/27/2016	10:08 AM	31.37	31.41	31.35	31.35	84055
5/27/2016	10:09 AM	31.3577	31.379	31.34	31.379	113322
5/27/2016	10:10 AM	31.41	31.42	31.34	31.3501	97232
5/27/2016	10:11 AM	31.43	31.44	31.41	31.42	173594
5/27/2016	10:12 AM	31.44	31.44	31.4	31.42	127430
5/27/2016	10:13 AM	31.4328	31.44	31.38	31.4264	105215
5/27/2016	10:14 AM	31.38	31.44	31.38	31.43	92027
5/27/2016	10:15 AM	31.39	31.41	31.38	31.39	135605
5/27/2016	10:16 AM	31.38	31.44	31.37	31.4	50151
5/27/2016	10:17 AM	31.38	31.42	31.38	31.38	18236
5/27/2016	10:18 AM	31.4	31.43	31.35	31.38	43741
5/27/2016	10:19 AM	31.3401	31.39	31.33	31.39	41115
5/27/2016	10:20 AM	31.32	31.35	31.295	31.34	95178
5/27/2016	10:21 AM	31.28	31.34	31.27	31.3199	53746
5/27/2016	10:22 AM	31.35	31.35	31.28	31.28	54487
5/27/2016	10:23 AM	31.43	31.4366	31.34	31.34	143618
5/27/2016	10:24 AM	31.42	31.43	31.385	31.42	108393
5/27/2016	10:25 AM	31.4	31.44	31.37	31.41	86925
5/27/2016	10:26 AM	31.38	31.41	31.38	31.4	11877
5/27/2016	10:27 AM	31.341	31.39	31.341	31.39	23551
5/27/2016	10:28 AM	31.37	31.42	31.35	31.35	63494
5/27/2016	10:29 AM	31.3774	31.38	31.34	31.37	38549
5/27/2016	10:30 AM	31.38	31.38	31.35	31.37	16354
5/27/2016	10:31 AM	31.41	31.44	31.37	31.38	69904
5/27/2016	10:32 AM	31.37	31.42	31.37	31.41	15583
5/27/2016	10:33 AM	31.4001	31.42	31.36	31.36	20408
5/27/2016	10:34 AM	31.39	31.42	31.39	31.405	59759
5/27/2016	10:35 AM	31.41	31.45	31.39	31.39	29938
5/27/2016	10:36 AM	31.41	31.42	31.4	31.4	7700
5/27/2016	10:37 AM	31.36	31.44	31.36	31.408	127900
5/27/2016	10:38 AM	31.375	31.39	31.34	31.35	45788
5/27/2016	10:39 AM	31.37	31.37	31.3434	31.37	66765
5/27/2016	10:40 AM	31.35	31.375	31.33	31.375	21935
5/27/2016	10:41 AM	31.35	31.37	31.34	31.35	6900
5/27/2016	10:42 AM	31.37	31.37	31.35	31.3501	19754
5/27/2016	10:43 AM	31.34	31.36	31.33	31.36	18576
5/27/2016	10:44 AM	31.34	31.35	31.33	31.34	9632
5/27/2016	10:45 AM	31.36	31.41	31.35	31.35	108978
5/27/2016	10:46 AM	31.38	31.42	31.37	31.37	28748
5/27/2016	10:47 AM	31.36	31.39	31.36	31.38	20319
5/27/2016	10:48 AM	31.37	31.38	31.34	31.36	15014
5/27/2016	10:49 AM	31.39	31.39	31.36	31.38	27349
5/27/2016	10:50 AM	31.37	31.39	31.37	31.39	9351
5/27/2016	10:51 AM	31.36	31.38	31.35	31.37	16741
5/27/2016	10:52 AM	31.35	31.37	31.34	31.36	27933
5/27/2016	10:53 AM	31.35	31.35	31.34	31.3401	15550
5/27/2016	10:54 AM	31.3	31.35	31.29	31.35	61156
5/27/2016	10:55 AM	31.32	31.33	31.3	31.3	27870
5/27/2016	10:56 AM	31.31	31.32	31.31	31.31	25722
5/27/2016	10:57 AM	31.3	31.32	31.2924	31.3101	14964
5/27/2016	10:58 AM	31.25	31.29	31.22	31.29	140386
5/27/2016	10:59 AM	31.27	31.27	31.25	31.25	22683
5/27/2016	11:00 AM	31.28	31.3	31.26	31.27	27582
5/27/2016	11:01 AM	31.29	31.3097	31.26	31.28	93388
5/27/2016	11:02 AM	31.31	31.32	31.285	31.29	17533
5/27/2016	11:03 AM	31.285	31.33	31.28	31.32	71004
5/27/2016	11:04 AM	31.3	31.3	31.28	31.2801	20826
5/27/2016	11:05 AM	31.29	31.31	31.29	31.3	15845
5/27/2016	11:06 AM	31.34	31.35	31.28	31.29	43304
5/27/2016	11:07 AM	31.32	31.3501	31.32	31.35	40208
5/27/2016	11:08 AM	31.28	31.33	31.27	31.31	16770
5/27/2016	11:09 AM	31.28	31.29	31.26	31.28	25855
5/27/2016	11:10 AM	31.25	31.2876	31.23	31.28	25015
5/27/2016	11:11 AM	31.225	31.26	31.22	31.24	37009
5/27/2016	11:12 AM	31.22	31.23	31.2	31.22	39590
5/27/2016	11:13 AM	31.199	31.2311	31.19	31.2301	44533
5/27/2016	11:14 AM	31.19	31.22	31.18	31.2	39238
5/27/2016	11:15 AM	31.21	31.21	31.17	31.19	71676
5/27/2016	11:16 AM	31.17	31.21	31.17	31.2089	21691
5/27/2016	11:17 AM	31.19	31.2	31.17	31.18	21638
5/27/2016	11:18 AM	31.23	31.27	31.205	31.205	99092
5/27/2016	11:19 AM	31.22	31.23	31.19	31.23	31806
5/27/2016	11:20 AM	31.21	31.23	31.2	31.23	10286
5/27/2016	11:21 AM	31.21	31.22	31.19	31.22	14384
5/27/2016	11:22 AM	31.21	31.23	31.2	31.22	6855
5/27/2016	11:23 AM	31.28	31.28	31.2001	31.21	35456
5/27/2016	11:24 AM	31.27	31.29	31.26	31.28	15300
5/27/2016	11:25 AM	31.25	31.283	31.25	31.27	61355
5/27/2016	11:26 AM	31.29	31.293	31.25	31.25	22662
5/27/2016	11:27 AM	31.32	31.3411	31.29	31.295	94287
5/27/2016	11:28 AM	31.31	31.3271	31.3066	31.31	12062
5/27/2016	11:29 AM	31.3	31.31	31.29	31.31	51496
5/27/2016	11:30 AM	31.36	31.37	31.3045	31.3045	41992
5/27/2016	11:31 AM	31.37	31.4	31.36	31.37	52167
5/27/2016	11:32 AM	31.38	31.38	31.35	31.37	19912
5/27/2016	11:33 AM	31.37	31.4	31.37	31.37	29801
5/27/2016	11:34 AM	31.37	31.39	31.35	31.38	15209
5/27/2016	11:35 AM	31.39	31.42	31.37	31.37	81309
5/27/2016	11:36 AM	31.391	31.42	31.391	31.4	15663
5/27/2016	11:37 AM	31.43	31.44	31.4	31.4	22352
5/27/2016	11:38 AM	31.43	31.44	31.41	31.43	20151
5/27/2016	11:39 AM	31.43	31.44	31.39	31.43	102286
5/27/2016	11:40 AM	31.4	31.44	31.39	31.44	87782
5/27/2016	11:41 AM	31.4	31.41	31.38	31.41	48258
5/27/2016	11:42 AM	31.37	31.4	31.36	31.4	37853
5/27/2016	11:43 AM	31.36	31.3711	31.34	31.37	34176
5/27/2016	11:44 AM	31.37	31.38	31.35	31.35	10446
5/27/2016	11:45 AM	31.35	31.37	31.34	31.37	21411
5/27/2016	11:46 AM	31.39	31.4	31.34	31.35	29136
5/27/2016	11:47 AM	31.34	31.39	31.34	31.39	14558
5/27/2016	11:48 AM	31.31	31.34	31.31	31.34	28866
5/27/2016	11:49 AM	31.35	31.35	31.27	31.31	66726
5/27/2016	11:50 AM	31.35	31.35	31.33	31.35	42848
5/27/2016	11:51 AM	31.34	31.37	31.34	31.36	11460
5/27/2016	11:52 AM	31.36	31.37	31.33	31.34	41566
5/27/2016	11:53 AM	31.36	31.38	31.35	31.36	33214
5/27/2016	11:54 AM	31.39	31.4074	31.3666	31.3666	21026
5/27/2016	11:55 AM	31.4	31.4	31.36	31.38	45413
5/27/2016	11:56 AM	31.37	31.4	31.37	31.4	12248
5/27/2016	11:57 AM	31.39	31.39	31.35	31.37	21205
5/27/2016	11:58 AM	31.38	31.39	31.38	31.39	1950
5/27/2016	11:59 AM	31.36	31.38	31.35	31.37	15771
5/27/2016	12:00 PM	31.36	31.3726	31.34	31.35	17145
5/27/2016	12:01 PM	31.38	31.39	31.35	31.37	32271
5/27/2016	12:02 PM	31.394	31.4011	31.39	31.39	16114
5/27/2016	12:03 PM	31.4	31.4015	31.399	31.399	8500
5/27/2016	12:04 PM	31.39	31.4	31.38	31.4	16610
5/27/2016	12:05 PM	31.4	31.42	31.39	31.39	19985
5/27/2016	12:06 PM	31.38	31.414	31.38	31.41	12270
5/27/2016	12:07 PM	31.3763	31.3899	31.375	31.375	3710
5/27/2016	12:08 PM	31.4	31.43	31.37	31.37	24546
5/27/2016	12:09 PM	31.39	31.42	31.39	31.4	9011
5/27/2016	12:10 PM	31.38	31.3899	31.38	31.38	8535
5/27/2016	12:11 PM	31.36	31.38	31.355	31.38	12646
5/27/2016	12:12 PM	31.41	31.42	31.37	31.37	22718
5/27/2016	12:13 PM	31.4	31.41	31.38	31.41	16249
5/27/2016	12:14 PM	31.39	31.4111	31.39	31.41	12534
5/27/2016	12:15 PM	31.39	31.39	31.375	31.38	4200
5/27/2016	12:16 PM	31.3466	31.39	31.34	31.38	40687
5/27/2016	12:17 PM	31.38	31.38	31.35	31.35	8868
5/27/2016	12:18 PM	31.3726	31.38	31.36	31.38	1900
5/27/2016	12:19 PM	31.36	31.41	31.36	31.38	17734
5/27/2016	12:20 PM	31.36	31.38	31.36	31.36	13644
5/27/2016	12:21 PM	31.36	31.37	31.34	31.37	18096
5/27/2016	12:22 PM	31.37	31.38	31.36	31.36	7594
5/27/2016	12:23 PM	31.36	31.37	31.35	31.37	11338
5/27/2016	12:24 PM	31.37	31.38	31.37	31.37	7199
5/27/2016	12:25 PM	31.37	31.38	31.345	31.37	54043
5/27/2016	12:26 PM	31.39	31.39	31.37	31.37	4100
5/27/2016	12:27 PM	31.37	31.394	31.37	31.39	10054
5/27/2016	12:28 PM	31.41	31.41	31.36	31.37	34687
5/27/2016	12:29 PM	31.42	31.42	31.4	31.41	11803
5/27/2016	12:30 PM	31.43	31.44	31.43	31.43	27666
5/27/2016	12:31 PM	31.43	31.45	31.43	31.44	20451
5/27/2016	12:32 PM	31.43	31.435	31.42	31.43	15996
5/27/2016	12:33 PM	31.41	31.425	31.41	31.42	11304
5/27/2016	12:34 PM	31.42	31.42	31.42	31.42	1375
5/27/2016	12:35 PM	31.382	31.42	31.3814	31.42	34056
5/27/2016	12:36 PM	31.41	31.41	31.39	31.39	6782
5/27/2016	12:37 PM	31.4	31.4	31.38	31.4	21600
5/27/2016	12:38 PM	31.43	31.43	31.4	31.4	35089
5/27/2016	12:39 PM	31.39	31.44	31.39	31.42	58505
5/27/2016	12:40 PM	31.35	31.395	31.33	31.395	41696
5/27/2016	12:41 PM	31.38	31.39	31.36	31.36	52392
5/27/2016	12:42 PM	31.35	31.3808	31.34	31.3808	6792
5/27/2016	12:43 PM	31.35	31.37	31.35	31.35	15000
5/27/2016	12:44 PM	31.37	31.37	31.34	31.35	9750
5/27/2016	12:45 PM	31.34	31.38	31.34	31.38	14278
5/27/2016	12:46 PM	31.34	31.35	31.32	31.33	6626
5/27/2016	12:47 PM	31.3401	31.37	31.34	31.35	8400
5/27/2016	12:48 PM	31.33	31.35	31.33	31.3437	5402
5/27/2016	12:49 PM	31.3276	31.33	31.29	31.33	57942
5/27/2016	12:50 PM	31.32	31.33	31.32	31.33	24240
5/27/2016	12:51 PM	31.32	31.32	31.28	31.32	28124
5/27/2016	12:52 PM	31.33	31.34	31.32	31.32	12999
5/27/2016	12:53 PM	31.32	31.32	31.272	31.32	14912
5/27/2016	12:54 PM	31.33	31.33	31.315	31.315	5000
5/27/2016	12:55 PM	31.34	31.35	31.33	31.33	42268
5/27/2016	12:56 PM	31.33	31.33	31.29	31.33	9500
5/27/2016	12:57 PM	31.32	31.33	31.32	31.32	2557
5/27/2016	12:58 PM	31.26	31.31	31.26	31.31	25248
5/27/2016	12:59 PM	31.27	31.2825	31.27	31.27	16133
5/27/2016	1:00 PM	31.27	31.28	31.26	31.2701	15498
5/27/2016	1:01 PM	31.29	31.29	31.26	31.27	14375
5/27/2016	1:02 PM	31.26	31.287	31.26	31.287	22857
5/27/2016	1:03 PM	31.28	31.29	31.27	31.27	13302
5/27/2016	1:04 PM	31.29	31.3299	31.27	31.27	21516
5/27/2016	1:05 PM	31.32	31.33	31.29	31.29	22439
5/27/2016	1:06 PM	31.32	31.337	31.31	31.32	7200
5/27/2016	1:07 PM	31.3	31.34	31.295	31.32	52355
5/27/2016	1:08 PM	31.29	31.3	31.28	31.3	18319
5/27/2016	1:09 PM	31.293	31.32	31.293	31.3	14526
5/27/2016	1:10 PM	31.2799	31.3	31.27	31.295	4738
5/27/2016	1:11 PM	31.29	31.3	31.265	31.27	15569
5/27/2016	1:12 PM	31.3	31.31	31.28	31.29	4071
5/27/2016	1:13 PM	31.32	31.3222	31.3	31.3099	10088
5/27/2016	1:14 PM	31.29	31.326	31.29	31.326	6655
5/27/2016	1:15 PM	31.28	31.31	31.275	31.3	66629
5/27/2016	1:16 PM	31.3	31.31	31.265	31.28	37826
5/27/2016	1:17 PM	31.28	31.3099	31.27	31.3026	21904
5/27/2016	1:18 PM	31.31	31.31	31.27	31.28	19845
5/27/2016	1:19 PM	31.32	31.34	31.31	31.31	46152
5/27/2016	1:20 PM	31.32	31.33	31.29	31.32	23882
5/27/2016	1:21 PM	31.36	31.36	31.32	31.33	33030
5/27/2016	1:22 PM	31.34	31.35	31.3335	31.35	8987
5/27/2016	1:23 PM	31.34	31.35	31.34	31.34	4200
5/27/2016	1:24 PM	31.36	31.37	31.34	31.35	40338
5/27/2016	1:25 PM	31.33	31.37	31.3201	31.37	11744
5/27/2016	1:26 PM	31.34	31.36	31.33	31.3301	19131
5/27/2016	1:27 PM	31.35	31.35	31.34	31.35	3617
5/27/2016	1:28 PM	31.32	31.35	31.29	31.35	47419
5/27/2016	1:29 PM	31.32	31.334	31.32	31.32	8222
5/27/2016	1:30 PM	31.31	31.33	31.285	31.33	11305
5/27/2016	1:31 PM	31.31	31.33	31.3	31.31	29755
5/27/2016	1:32 PM	31.34	31.35	31.32	31.32	15856
5/27/2016	1:33 PM	31.34	31.35	31.3201	31.3399	52565
5/27/2016	1:34 PM	31.33	31.34	31.32	31.34	10200
5/27/2016	1:35 PM	31.33	31.33	31.3	31.33	29365
5/27/2016	1:36 PM	31.24	31.35	31.24	31.33	200029
5/27/2016	1:37 PM	31.18	31.24	31.1623	31.24	105775
5/27/2016	1:38 PM	31.23	31.2511	31.17	31.1811	71121
5/27/2016	1:39 PM	31.21	31.224	31.21	31.223	14652
5/27/2016	1:40 PM	31.08	31.2	31.0734	31.2	123123
5/27/2016	1:41 PM	31.08	31.09	30.99	31.08	250923
5/27/2016	1:42 PM	31.07	31.1	31.045	31.07	55556
5/27/2016	1:43 PM	31.18	31.18	31.06	31.06	124541
5/27/2016	1:44 PM	31.23	31.24	31.1635	31.19	110101
5/27/2016	1:45 PM	31.24	31.26	31.22	31.23	57092
5/27/2016	1:46 PM	31.25	31.28	31.23	31.24	49073
5/27/2016	1:47 PM	31.22	31.25	31.19	31.25	25084
5/27/2016	1:48 PM	31.2235	31.25	31.21	31.23	36340
5/27/2016	1:49 PM	31.23	31.24	31.2	31.23	34722
5/27/2016	1:50 PM	31.2035	31.24	31.2	31.23	26579
5/27/2016	1:51 PM	31.22	31.26	31.2	31.2	29234
5/27/2016	1:52 PM	31.22	31.23	31.16	31.21	84140
5/27/2016	1:53 PM	31.15	31.23	31.15	31.22	33364
5/27/2016	1:54 PM	31.18	31.18	31.14	31.16	30471
5/27/2016	1:55 PM	31.2233	31.2311	31.16	31.19	69771
5/27/2016	1:56 PM	31.1701	31.25	31.17	31.23	39973
5/27/2016	1:57 PM	31.2	31.22	31.17	31.17	7355
5/27/2016	1:58 PM	31.2211	31.23	31.18	31.2	32490
5/27/2016	1:59 PM	31.23	31.24	31.2167	31.2167	24668
5/27/2016	2:00 PM	31.18	31.25	31.18	31.23	35946
5/27/2016	2:01 PM	31.15	31.19	31.14	31.18	27970
5/27/2016	2:02 PM	31.13	31.16	31.1	31.15	42581
5/27/2016	2:03 PM	31.12	31.17	31.12	31.135	25938
5/27/2016	2:04 PM	31.09	31.1234	31.08	31.12	33091
5/27/2016	2:05 PM	31.15	31.16	31.07	31.0831	40296
5/27/2016	2:06 PM	31.16	31.17	31.11	31.1599	26763
5/27/2016	2:07 PM	31.18	31.2	31.15	31.16	58116
5/27/2016	2:08 PM	31.23	31.24	31.17	31.17	41769
5/27/2016	2:09 PM	31.25	31.27	31.2	31.22	71300
5/27/2016	2:10 PM	31.23	31.27	31.23	31.25	49659
5/27/2016	2:11 PM	31.26	31.26	31.21	31.23	18327
5/27/2016	2:12 PM	31.2992	31.31	31.25	31.25	30510
5/27/2016	2:13 PM	31.285	31.32	31.27	31.29	43212
5/27/2016	2:14 PM	31.339	31.34	31.29	31.29	25108
5/27/2016	2:15 PM	31.39	31.4	31.33	31.33	55241
5/27/2016	2:16 PM	31.36	31.39	31.345	31.39	24839
5/27/2016	2:17 PM	31.34	31.36	31.33	31.35	19175
5/27/2016	2:18 PM	31.33	31.35	31.33	31.3301	18527
5/27/2016	2:19 PM	31.36	31.37	31.33	31.33	35948
5/27/2016	2:20 PM	31.3589	31.36	31.34	31.36	51868
5/27/2016	2:21 PM	31.28	31.36	31.275	31.35	111064
5/27/2016	2:22 PM	31.32	31.33	31.2701	31.28	16046
5/27/2016	2:23 PM	31.33	31.34	31.31	31.32	11800
5/27/2016	2:24 PM	31.33	31.35	31.33	31.34	14099
5/27/2016	2:25 PM	31.35	31.35	31.33	31.33	4672
5/27/2016	2:26 PM	31.42	31.42	31.34	31.34	86825
5/27/2016	2:27 PM	31.49	31.51	31.405	31.41	251929
5/27/2016	2:28 PM	31.5007	31.53	31.4989	31.5	59821
5/27/2016	2:29 PM	31.4499	31.53	31.44	31.51	199295
5/27/2016	2:30 PM	31.46	31.48	31.43	31.44	39589
5/27/2016	2:31 PM	31.46	31.48	31.45	31.46	25184
5/27/2016	2:32 PM	31.47	31.476	31.45	31.45	5885
5/27/2016	2:33 PM	31.46	31.49	31.44	31.4744	31630
5/27/2016	2:34 PM	31.47	31.47	31.45	31.46	6961
5/27/2016	2:35 PM	31.445	31.46	31.43	31.46	34595
5/27/2016	2:36 PM	31.45	31.45	31.44	31.45	5566
5/27/2016	2:37 PM	31.41	31.45	31.4	31.45	33423
5/27/2016	2:38 PM	31.4	31.41	31.38	31.41	37554
5/27/2016	2:39 PM	31.35	31.41	31.34	31.4	104750
5/27/2016	2:40 PM	31.3436	31.38	31.31	31.38	98430
5/27/2016	2:41 PM	31.34	31.35	31.33	31.34	15400
5/27/2016	2:42 PM	31.36	31.36	31.3389	31.34	9361
5/27/2016	2:43 PM	31.375	31.41	31.36	31.36	46974
5/27/2016	2:44 PM	31.35	31.37	31.3489	31.37	16100
5/27/2016	2:45 PM	31.37	31.3734	31.355	31.355	11550
5/27/2016	2:46 PM	31.41	31.4236	31.36	31.37	50814
5/27/2016	2:47 PM	31.37	31.41	31.34	31.4089	55406
5/27/2016	2:48 PM	31.42	31.43	31.375	31.375	28256
5/27/2016	2:49 PM	31.38	31.4201	31.38	31.42	25254
5/27/2016	2:50 PM	31.43	31.47	31.38	31.38	83035
5/27/2016	2:51 PM	31.45	31.45	31.42	31.4364	59664
5/27/2016	2:52 PM	31.43	31.44	31.43	31.44	12822
5/27/2016	2:53 PM	31.401	31.43	31.4	31.43	10074
5/27/2016	2:54 PM	31.41	31.44	31.402	31.402	47255
5/27/2016	2:55 PM	31.44	31.44	31.42	31.42	16900
5/27/2016	2:56 PM	31.45	31.4733	31.43	31.4438	28295
5/27/2016	2:57 PM	31.47	31.48	31.45	31.4537	45327
5/27/2016	2:58 PM	31.47	31.48	31.4611	31.47	5300
5/27/2016	2:59 PM	31.48	31.48	31.45	31.48	18567
5/27/2016	3:00 PM	31.46	31.485	31.455	31.48	21487
5/27/2016	3:01 PM	31.47	31.49	31.45	31.46	29001
5/27/2016	3:02 PM	31.49	31.497	31.4575	31.47	20677
5/27/2016	3:03 PM	31.48	31.485	31.46	31.4799	27289
5/27/2016	3:04 PM	31.395	31.48	31.39	31.47	78361
5/27/2016	3:05 PM	31.4065	31.4065	31.39	31.39	18387
5/27/2016	3:06 PM	31.41	31.43	31.4	31.4	13388
5/27/2016	3:07 PM	31.42	31.42	31.39	31.4	16136
5/27/2016	3:08 PM	31.46	31.4736	31.41	31.41	40899
5/27/2016	3:09 PM	31.47	31.485	31.46	31.47	24830
5/27/2016	3:10 PM	31.47	31.49	31.46	31.471	16773
5/27/2016	3:11 PM	31.46	31.48	31.45	31.47	12670
5/27/2016	3:12 PM	31.47	31.47	31.44	31.46	36272
5/27/2016	3:13 PM	31.48	31.49	31.46	31.48	26314
5/27/2016	3:14 PM	31.48	31.5011	31.48	31.489	58914
5/27/2016	3:15 PM	31.48	31.48	31.47	31.48	13369
5/27/2016	3:16 PM	31.46	31.4817	31.46	31.48	16648
5/27/2016	3:17 PM	31.46	31.47	31.44	31.46	31830
5/27/2016	3:18 PM	31.47	31.48	31.45	31.46	12190
5/27/2016	3:19 PM	31.47	31.48	31.46	31.4799	9355
5/27/2016	3:20 PM	31.47	31.48	31.47	31.48	2722
5/27/2016	3:21 PM	31.47	31.4966	31.47	31.4715	14528
5/27/2016	3:22 PM	31.44	31.46	31.4193	31.46	81693
5/27/2016	3:23 PM	31.46	31.47	31.43	31.44	24119
5/27/2016	3:24 PM	31.46	31.46	31.44	31.45	22986
5/27/2016	3:25 PM	31.46	31.46	31.45	31.4559	5920
5/27/2016	3:26 PM	31.45	31.46	31.45	31.46	3752
5/27/2016	3:27 PM	31.47	31.4736	31.46	31.46	12805
5/27/2016	3:28 PM	31.48	31.49	31.47	31.475	20801
5/27/2016	3:29 PM	31.505	31.51	31.48	31.48	85093
5/27/2016	3:30 PM	31.5	31.51	31.48	31.505	40145
5/27/2016	3:31 PM	31.5	31.52	31.49	31.5	34037
5/27/2016	3:32 PM	31.53	31.5499	31.5	31.51	71207
5/27/2016	3:33 PM	31.5489	31.5489	31.54	31.54	6700
5/27/2016	3:34 PM	31.5311	31.55	31.5	31.55	96096
5/27/2016	3:35 PM	31.53	31.54	31.52	31.53	58505
5/27/2016	3:36 PM	31.55	31.56	31.52	31.52	67135
5/27/2016	3:37 PM	31.545	31.56	31.54	31.5592	11527
5/27/2016	3:38 PM	31.533	31.56	31.52	31.56	34737
5/27/2016	3:39 PM	31.54	31.5401	31.53	31.54	28739
5/27/2016	3:40 PM	31.55	31.55	31.52	31.53	28495
5/27/2016	3:41 PM	31.57	31.57	31.545	31.55	113823
5/27/2016	3:42 PM	31.59	31.59	31.56	31.57	59538
5/27/2016	3:43 PM	31.6	31.6	31.58	31.59	6181
5/27/2016	3:44 PM	31.63	31.64	31.59	31.59	118410
5/27/2016	3:45 PM	31.65	31.65	31.62	31.63	112098
5/27/2016	3:46 PM	31.66	31.6601	31.63	31.64	31311
5/27/2016	3:47 PM	31.69	31.71	31.65	31.6562	109292
5/27/2016	3:48 PM	31.71	31.72	31.68	31.69	237489
5/27/2016	3:49 PM	31.69	31.72	31.69	31.71	138588
5/27/2016	3:50 PM	31.69	31.7	31.66	31.69	98098
5/27/2016	3:51 PM	31.69	31.71	31.67	31.7	41838
5/27/2016	3:52 PM	31.7	31.71	31.68	31.69	34247
5/27/2016	3:53 PM	31.68	31.7	31.66	31.7	79600
5/27/2016	3:54 PM	31.67	31.68	31.66	31.6736	28823
5/27/2016	3:55 PM	31.67	31.69	31.66	31.67	79383
5/27/2016	3:56 PM	31.68	31.69	31.66	31.67	47329
5/27/2016	3:57 PM	31.69	31.69	31.67	31.68	18124
5/27/2016	3:58 PM	31.69	31.7	31.6711	31.68	75460
5/27/2016	3:59 PM	31.6501	31.7	31.65	31.7	91293
5/27/2016	4:00 PM	31.69	31.71	31.66	31.66	221762
5/31/2016	9:31 AM	32.23	32.2899	32.1	32.12	174311
5/31/2016	9:32 AM	32.184	32.25	32.18	32.23	95086
5/31/2016	9:33 AM	32.17	32.23	32.16	32.18	69555
5/31/2016	9:34 AM	32.16	32.19	32.15	32.17	38211
5/31/2016	9:35 AM	32.05	32.17	32.05	32.15	126280
5/31/2016	9:36 AM	32.0838	32.107	32.05	32.05	156093
5/31/2016	9:37 AM	32	32.11	31.99	32.08	205771
5/31/2016	9:38 AM	31.9126	32	31.9	32	85233
5/31/2016	9:39 AM	31.94	31.97	31.91	31.91	81893
5/31/2016	9:40 AM	31.897	31.99	31.89	31.95	105109
5/31/2016	9:41 AM	31.89	31.92	31.88	31.8992	110198
5/31/2016	9:42 AM	31.89	31.89	31.831	31.88	115851
5/31/2016	9:43 AM	31.9363	31.9575	31.87	31.88	92412
5/31/2016	9:44 AM	31.96	31.96	31.91	31.93	44087
5/31/2016	9:45 AM	31.93	31.9599	31.92	31.95	32270
5/31/2016	9:46 AM	31.99	32.025	31.93	31.93	78271
5/31/2016	9:47 AM	31.98	31.99	31.94	31.98	54839
5/31/2016	9:48 AM	32.05	32.08	31.9775	31.98	117453
5/31/2016	9:49 AM	32.12	32.13	32.04	32.05	80490
5/31/2016	9:50 AM	32.09	32.12	32.0625	32.12	98709
5/31/2016	9:51 AM	32.12	32.13	32.09	32.09	93443
5/31/2016	9:52 AM	32.09	32.12	32.08	32.1163	42778
5/31/2016	9:53 AM	32.11	32.13	32.1	32.1	35605
5/31/2016	9:54 AM	32.04	32.12	32.03	32.12	88140
5/31/2016	9:55 AM	32.02	32.06	31.99	32.03	73867
5/31/2016	9:56 AM	32.05	32.07	32.02	32.02	58467
5/31/2016	9:57 AM	32.02	32.08	32.02	32.05	50841
5/31/2016	9:58 AM	32	32.02	31.96	32.02	85149
5/31/2016	9:59 AM	31.96	32	31.94	32	47629
5/31/2016	10:00 AM	31.9574	31.97	31.92	31.9688	72581
5/31/2016	10:01 AM	32.04	32.05	31.96	31.96	159718
5/31/2016	10:02 AM	32.07	32.08	32.0116	32.0386	92017
5/31/2016	10:03 AM	32.12	32.12	32.07	32.07	92532
5/31/2016	10:04 AM	32.12	32.16	32.105	32.13	195344
5/31/2016	10:05 AM	32.17	32.18	32.12	32.13	177972
5/31/2016	10:06 AM	32.15	32.16	32.12	32.16	39537
5/31/2016	10:07 AM	32.19	32.21	32.146	32.146	72287
5/31/2016	10:08 AM	32.16	32.19	32.14	32.19	82918
5/31/2016	10:09 AM	32.18	32.19	32.136	32.16	35001
5/31/2016	10:10 AM	32.17	32.19	32.14	32.19	53763
5/31/2016	10:11 AM	32.22	32.23	32.17	32.18	57985
5/31/2016	10:12 AM	32.1945	32.23	32.19	32.21	63628
5/31/2016	10:13 AM	32.15	32.19	32.14	32.19	59992
5/31/2016	10:14 AM	32.18	32.18	32.13	32.16	67642
5/31/2016	10:15 AM	32.12	32.18	32.12	32.18	22778
5/31/2016	10:16 AM	32.17	32.17	32.115	32.12	37686
5/31/2016	10:17 AM	32.18	32.2125	32.16	32.19	44453
5/31/2016	10:18 AM	32.16	32.19	32.16	32.19	26683
5/31/2016	10:19 AM	32.1	32.16	32.09	32.16	111897
5/31/2016	10:20 AM	32.13	32.13	32.09	32.12	34559
5/31/2016	10:21 AM	32.13	32.14	32.11	32.13	8713
5/31/2016	10:22 AM	32.17	32.18	32.13	32.13	28355
5/31/2016	10:23 AM	32.16	32.19	32.14	32.17	88782
5/31/2016	10:24 AM	32.16	32.1682	32.13	32.15	48543
5/31/2016	10:25 AM	32.15	32.16	32.12	32.16	18390
5/31/2016	10:26 AM	32.14	32.15	32.115	32.15	39552
5/31/2016	10:27 AM	32.15	32.17	32.13	32.1401	30044
5/31/2016	10:28 AM	32.1862	32.2	32.16	32.16	33828
5/31/2016	10:29 AM	32.15	32.19	32.1426	32.19	91358
5/31/2016	10:30 AM	32.11	32.16	32.09	32.15	108437
5/31/2016	10:31 AM	32.155	32.16	32.1	32.115	87685
5/31/2016	10:32 AM	32.2	32.2	32.16	32.16	36797
5/31/2016	10:33 AM	32.21	32.21	32.18	32.2	81534
5/31/2016	10:34 AM	32.2	32.22	32.2	32.21	83376
5/31/2016	10:35 AM	32.21	32.22	32.19	32.2	32300
5/31/2016	10:36 AM	32.15	32.23	32.14	32.21	85162
5/31/2016	10:37 AM	32.06	32.14	32.0599	32.14	77627
5/31/2016	10:38 AM	32.03	32.12	32.03	32.0601	66867
5/31/2016	10:39 AM	31.99	32.0799	31.98	32.04	74349
5/31/2016	10:40 AM	31.96	31.9963	31.96	31.98	34830
5/31/2016	10:41 AM	31.86	31.95	31.85	31.95	91303
5/31/2016	10:42 AM	31.83	31.87	31.77	31.86	209916
5/31/2016	10:43 AM	31.89	31.9284	31.82	31.84	122844
5/31/2016	10:44 AM	31.89	31.92	31.85	31.9	53556
5/31/2016	10:45 AM	31.918	31.92	31.89	31.89	11772
5/31/2016	10:46 AM	31.82	31.92	31.8	31.915	72187
5/31/2016	10:47 AM	31.76	31.83	31.75	31.82	55474
5/31/2016	10:48 AM	31.82	31.82	31.76	31.76	70268
5/31/2016	10:49 AM	31.83	31.84	31.81	31.83	25028
5/31/2016	10:50 AM	31.89	31.9	31.81	31.84	38437
5/31/2016	10:51 AM	31.91	31.92	31.88	31.89	41200
5/31/2016	10:52 AM	31.93	31.94	31.86	31.92	44817
5/31/2016	10:53 AM	31.927	31.95	31.91	31.9301	38340
5/31/2016	10:54 AM	31.93	31.94	31.91	31.92	9679
5/31/2016	10:55 AM	32	32	31.93	31.932	52983
5/31/2016	10:56 AM	31.95	32.0099	31.95	32	30527
5/31/2016	10:57 AM	31.95	31.97	31.9491	31.97	43896
5/31/2016	10:58 AM	31.9	31.95	31.875	31.9438	73194
5/31/2016	10:59 AM	31.95	31.96	31.88	31.8985	26355
5/31/2016	11:00 AM	31.92	31.96	31.92	31.96	15079
5/31/2016	11:01 AM	31.86	31.93	31.85	31.92	26558
5/31/2016	11:02 AM	31.88	31.9	31.85	31.85	41567
5/31/2016	11:03 AM	31.7599	31.88	31.7599	31.88	74132
5/31/2016	11:04 AM	31.78	31.78	31.74	31.75	42958
5/31/2016	11:05 AM	31.79	31.82	31.78	31.78	45528
5/31/2016	11:06 AM	31.76	31.81	31.76	31.79	64847
5/31/2016	11:07 AM	31.81	31.8101	31.745	31.77	26744
5/31/2016	11:08 AM	31.84	31.84	31.78	31.8168	31803
5/31/2016	11:09 AM	31.78	31.85	31.77	31.8436	29983
5/31/2016	11:10 AM	31.66	31.77	31.65	31.77	146703
5/31/2016	11:11 AM	31.55	31.6601	31.55	31.6601	94987
5/31/2016	11:12 AM	31.53	31.57	31.43	31.56	162238
5/31/2016	11:13 AM	31.5401	31.5499	31.52	31.53	41057
5/31/2016	11:14 AM	31.57	31.59	31.55	31.55	42982
5/31/2016	11:15 AM	31.474	31.56	31.47	31.55	44910
5/31/2016	11:16 AM	31.46	31.5	31.45	31.4713	37398
5/31/2016	11:17 AM	31.48	31.49	31.45	31.46	24900
5/31/2016	11:18 AM	31.49	31.5	31.45	31.48	35627
5/31/2016	11:19 AM	31.53	31.55	31.499	31.4999	73461
5/31/2016	11:20 AM	31.52	31.55	31.5	31.53	15187
5/31/2016	11:21 AM	31.49	31.52	31.47	31.52	16800
5/31/2016	11:22 AM	31.49	31.508	31.48	31.49	22670
5/31/2016	11:23 AM	31.44	31.5099	31.44	31.4874	62850
5/31/2016	11:24 AM	31.46	31.4799	31.4289	31.44	55204
5/31/2016	11:25 AM	31.491	31.5	31.469	31.47	31231
5/31/2016	11:26 AM	31.56	31.57	31.49	31.496	86151
5/31/2016	11:27 AM	31.5574	31.58	31.545	31.55	48912
5/31/2016	11:28 AM	31.5537	31.57	31.54	31.56	20789
5/31/2016	11:29 AM	31.53	31.55	31.52	31.5401	27797
5/31/2016	11:30 AM	31.54	31.61	31.53	31.54	62200
5/31/2016	11:31 AM	31.63	31.63	31.5285	31.53	34026
5/31/2016	11:32 AM	31.61	31.65	31.6	31.64	27446
5/31/2016	11:33 AM	31.54	31.62	31.54	31.61	40263
5/31/2016	11:34 AM	31.43	31.56	31.43	31.54	101158
5/31/2016	11:35 AM	31.44	31.47	31.42	31.44	67944
5/31/2016	11:36 AM	31.4499	31.45	31.42	31.44	115964
5/31/2016	11:37 AM	31.45	31.45	31.43	31.44	24325
5/31/2016	11:38 AM	31.48	31.48	31.44	31.4494	75923
5/31/2016	11:39 AM	31.43	31.49	31.42	31.48	54592
5/31/2016	11:40 AM	31.52	31.53	31.43	31.45	60791
5/31/2016	11:41 AM	31.49	31.53	31.49	31.5199	19944
5/31/2016	11:42 AM	31.47	31.51	31.4499	31.48	47178
5/31/2016	11:43 AM	31.52	31.53	31.4776	31.48	24775
5/31/2016	11:44 AM	31.51	31.53	31.48	31.53	22551
5/31/2016	11:45 AM	31.5099	31.52	31.5	31.51	11292
5/31/2016	11:46 AM	31.43	31.52	31.425	31.51	77576
5/31/2016	11:47 AM	31.43	31.45	31.42	31.43	14033
5/31/2016	11:48 AM	31.51	31.51	31.43	31.43	27835
5/31/2016	11:49 AM	31.49	31.52	31.48	31.51	41510
5/31/2016	11:50 AM	31.43	31.49	31.42	31.48	39662
5/31/2016	11:51 AM	31.32	31.43	31.3	31.4174	279787
5/31/2016	11:52 AM	31.3	31.34	31.29	31.3299	57789
5/31/2016	11:53 AM	31.21	31.32	31.21	31.31	182637
5/31/2016	11:54 AM	31.22	31.23	31.205	31.21	31832
5/31/2016	11:55 AM	31.17	31.21	31.14	31.21	249144
5/31/2016	11:56 AM	31.14	31.16	31.11	31.16	43551
5/31/2016	11:57 AM	31.037	31.13	31.03	31.1234	30035
5/31/2016	11:58 AM	31.06	31.1	31.02	31.03	41090
5/31/2016	11:59 AM	31.09	31.09	31.031	31.0516	11200
5/31/2016	12:00 PM	31.085	31.16	31.07	31.0911	62299
5/31/2016	12:01 PM	31.07	31.09	31.07	31.08	49289
5/31/2016	12:02 PM	31.06	31.08	31.06	31.06	61629
5/31/2016	12:03 PM	31.1207	31.13	31.03	31.06	40930
5/31/2016	12:04 PM	31.14	31.16	31.12	31.13	51174
5/31/2016	12:05 PM	31.1	31.14	31.0733	31.1301	56558
5/31/2016	12:06 PM	31.06	31.11	31.06	31.1	13505
5/31/2016	12:07 PM	30.99	31.05	30.96	31.05	90356
5/31/2016	12:08 PM	30.98	30.99	30.96	30.97	44177
5/31/2016	12:09 PM	31.03	31.03	30.96	30.98	47552
5/31/2016	12:10 PM	31.06	31.0899	31.03	31.03	24339
5/31/2016	12:11 PM	31.0435	31.06	31.04	31.06	14596
5/31/2016	12:12 PM	31.04	31.04	31.03	31.04	10075
5/31/2016	12:13 PM	31	31.035	30.99	31.03	29526
5/31/2016	12:14 PM	31.05	31.07	31.01	31.01	36000
5/31/2016	12:15 PM	31.05	31.0699	31.03	31.05	20156
5/31/2016	12:16 PM	30.97	31.04	30.96	31.04	29690
5/31/2016	12:17 PM	30.99	30.9995	30.97	30.97	51950
5/31/2016	12:18 PM	31.05	31.06	30.98	30.98	23855
5/31/2016	12:19 PM	31	31.05	31	31.04	14211
5/31/2016	12:20 PM	31.0099	31.01	30.99	31	15401
5/31/2016	12:21 PM	31.03	31.04	30.99	31.01	25990
5/31/2016	12:22 PM	30.97	31.04	30.96	31.02	65031
5/31/2016	12:23 PM	31.02	31.03	30.97	30.97	22300
5/31/2016	12:24 PM	31.0199	31.0274	30.99	31.02	26425
5/31/2016	12:25 PM	31.05	31.05	31.02	31.02	15040
5/31/2016	12:26 PM	31.096	31.12	31.04	31.04	52609
5/31/2016	12:27 PM	31.11	31.13	31.097	31.1	67341
5/31/2016	12:28 PM	31.1236	31.13	31.1	31.11	11953
5/31/2016	12:29 PM	31.05	31.1261	31.05	31.12	41285
5/31/2016	12:30 PM	31.04	31.07	31.04	31.05	8020
5/31/2016	12:31 PM	31	31.04	31	31.04	30705
5/31/2016	12:32 PM	31.0375	31.04	30.99	31	50800
5/31/2016	12:33 PM	31.0866	31.088	31.0199	31.03	16023
5/31/2016	12:34 PM	31.03	31.09	31.03	31.09	22395
5/31/2016	12:35 PM	31.079	31.09	31.03	31.04	34124
5/31/2016	12:36 PM	31.0901	31.1	31.0799	31.08	28498
5/31/2016	12:37 PM	31.08	31.09	31.0401	31.09	31125
5/31/2016	12:38 PM	31.04	31.08	31.03	31.08	8360
5/31/2016	12:39 PM	31.045	31.05	31.03	31.0401	16600
5/31/2016	12:40 PM	31.035	31.05	31.02	31.05	30342
5/31/2016	12:41 PM	31.03	31.04	31.01	31.02	15271
5/31/2016	12:42 PM	31.04	31.059	31.03	31.03	8558
5/31/2016	12:43 PM	31.02	31.05	31.02	31.05	3400
5/31/2016	12:44 PM	31.01	31.03	31.01	31.0266	11703
5/31/2016	12:45 PM	31.03	31.03	31.0064	31.0152	3900
5/31/2016	12:46 PM	31.01	31.02	31	31.02	14899
5/31/2016	12:47 PM	31.0887	31.1	31.02	31.02	63033
5/31/2016	12:48 PM	31.131	31.131	31.09	31.09	32518
5/31/2016	12:49 PM	31.14	31.16	31.1281	31.14	67514
5/31/2016	12:50 PM	31.1	31.1337	31.07	31.13	86075
5/31/2016	12:51 PM	31.1285	31.13	31.11	31.11	6650
5/31/2016	12:52 PM	31.11	31.13	31.11	31.1201	6700
5/31/2016	12:53 PM	31.12	31.12	31.11	31.12	9699
5/31/2016	12:54 PM	31.16	31.16	31.12	31.12	42052
5/31/2016	12:55 PM	31.13	31.18	31.13	31.16	41006
5/31/2016	12:56 PM	31.0637	31.13	31.0637	31.12	24842
5/31/2016	12:57 PM	31.0336	31.06	31.0299	31.06	21400
5/31/2016	12:58 PM	31.07	31.07	31.03	31.03	13040
5/31/2016	12:59 PM	31.08	31.0801	31.05	31.07	4900
5/31/2016	1:00 PM	31.09	31.09	31.06	31.08	6989
5/31/2016	1:01 PM	31.06	31.09	31.05	31.08	13684
5/31/2016	1:02 PM	31.08	31.08	31.05	31.05	6950
5/31/2016	1:03 PM	31.07	31.07	31.04	31.07	5600
5/31/2016	1:04 PM	31.12	31.16	31.07	31.07	42019
5/31/2016	1:05 PM	31.16	31.18	31.14	31.15	39209
5/31/2016	1:06 PM	31.07	31.18	31.07	31.162	77756
5/31/2016	1:07 PM	31.08	31.11	31.07	31.07	24800
5/31/2016	1:08 PM	31.07	31.0999	31.03	31.09	45030
5/31/2016	1:09 PM	31.07	31.08	31.05	31.06	22700
5/31/2016	1:10 PM	31.01	31.057	30.99	31.057	55684
5/31/2016	1:11 PM	31.03	31.05	31.02	31.02	41490
5/31/2016	1:12 PM	31.0766	31.0766	31.03	31.03	25554
5/31/2016	1:13 PM	31.07	31.08	31.063	31.07	13619
5/31/2016	1:14 PM	31.05	31.07	31.03	31.07	23566
5/31/2016	1:15 PM	31.06	31.0601	31.0401	31.06	13260
5/31/2016	1:16 PM	31.1001	31.11	31.06	31.06	46102
5/31/2016	1:17 PM	31.11	31.11	31.08	31.1	13381
5/31/2016	1:18 PM	31.09	31.11	31.08	31.11	30634
5/31/2016	1:19 PM	31.1	31.102	31.08	31.08	7900
5/31/2016	1:20 PM	31.1	31.11	31.08	31.1	10615
5/31/2016	1:21 PM	31.229	31.23	31.097	31.097	183234
5/31/2016	1:22 PM	31.2998	31.3	31.2201	31.2201	198879
5/31/2016	1:23 PM	31.3	31.3199	31.2601	31.3	69843
5/31/2016	1:24 PM	31.29	31.32	31.29	31.3	25837
5/31/2016	1:25 PM	31.32	31.34	31.29	31.3	102355
5/31/2016	1:26 PM	31.283	31.32	31.283	31.32	92975
5/31/2016	1:27 PM	31.351	31.37	31.29	31.29	157011
5/31/2016	1:28 PM	31.33	31.38	31.32	31.352	183278
5/31/2016	1:29 PM	31.34	31.345	31.32	31.331	25160
5/31/2016	1:30 PM	31.36	31.36	31.31	31.34	46048
5/31/2016	1:31 PM	31.32	31.37	31.32	31.37	13444
5/31/2016	1:32 PM	31.2999	31.32	31.29	31.31	19923
5/31/2016	1:33 PM	31.26	31.3	31.24	31.3	50884
5/31/2016	1:34 PM	31.3	31.3	31.26	31.26	21555
5/31/2016	1:35 PM	31.31	31.3201	31.296	31.296	22450
5/31/2016	1:36 PM	31.26	31.31	31.2474	31.31	32159
5/31/2016	1:37 PM	31.26	31.3	31.26	31.27	5990
5/31/2016	1:38 PM	31.3	31.31	31.27	31.27	28287
5/31/2016	1:39 PM	31.32	31.33	31.29	31.3	48071
5/31/2016	1:40 PM	31.28	31.3201	31.28	31.3124	70455
5/31/2016	1:41 PM	31.32	31.32	31.27	31.28	101839
5/31/2016	1:42 PM	31.3175	31.3501	31.29	31.33	38087
5/31/2016	1:43 PM	31.3	31.32	31.28	31.31	8203
5/31/2016	1:44 PM	31.32	31.33	31.2901	31.3	9400
5/31/2016	1:45 PM	31.31	31.32	31.28	31.32	5600
5/31/2016	1:46 PM	31.26	31.31	31.25	31.31	18800
5/31/2016	1:47 PM	31.23	31.25	31.2265	31.25	19548
5/31/2016	1:48 PM	31.29	31.29	31.23	31.24	25336
5/31/2016	1:49 PM	31.3	31.31	31.27	31.29	18362
5/31/2016	1:50 PM	31.2	31.29	31.2	31.29	20976
5/31/2016	1:51 PM	31.21	31.23	31.21	31.21	13335
5/31/2016	1:52 PM	31.22	31.25	31.21	31.21	19700
5/31/2016	1:53 PM	31.22	31.23	31.2	31.22	13300
5/31/2016	1:54 PM	31.17	31.22	31.16	31.21	34348
5/31/2016	1:55 PM	31.23	31.23	31.15	31.1711	35370
5/31/2016	1:56 PM	31.24	31.25	31.2199	31.22	15913
5/31/2016	1:57 PM	31.24	31.25	31.237	31.24	13411
5/31/2016	1:58 PM	31.18	31.24	31.18	31.24	22153
5/31/2016	1:59 PM	31.1801	31.1801	31.14	31.17	19090
5/31/2016	2:00 PM	31.1701	31.1863	31.17	31.1863	6750
5/31/2016	2:01 PM	31.05	31.17	31.04	31.17	108480
5/31/2016	2:02 PM	30.99	31.04	30.98	31.04	79930
5/31/2016	2:03 PM	31	31.02	30.97	30.98	19559
5/31/2016	2:04 PM	30.9	31	30.89	31	63449
5/31/2016	2:05 PM	30.8891	30.9	30.87	30.9	33036
5/31/2016	2:06 PM	30.89	30.91	30.85	30.88	69181
5/31/2016	2:07 PM	30.895	30.91	30.8801	30.9	20410
5/31/2016	2:08 PM	30.89	30.9162	30.88	30.89	17782
5/31/2016	2:09 PM	30.85	30.89	30.84	30.89	114804
5/31/2016	2:10 PM	30.84	30.86	30.8201	30.85	67125
5/31/2016	2:11 PM	30.85	30.89	30.83	30.83	25698
5/31/2016	2:12 PM	30.83	30.85	30.82	30.8401	33875
5/31/2016	2:13 PM	30.85	30.8537	30.83	30.84	11713
5/31/2016	2:14 PM	30.86	30.88	30.84	30.86	16800
5/31/2016	2:15 PM	30.84	30.86	30.8	30.8584	38199
5/31/2016	2:16 PM	30.83	30.85	30.82	30.8399	10796
5/31/2016	2:17 PM	30.84	30.84	30.7999	30.8235	16791
5/31/2016	2:18 PM	30.8099	30.85	30.79	30.84	41375
5/31/2016	2:19 PM	30.81	30.81	30.79	30.81	18767
5/31/2016	2:20 PM	30.82	30.83	30.81	30.82	35105
5/31/2016	2:21 PM	30.85	30.86	30.8	30.81	71731
5/31/2016	2:22 PM	30.99	30.99	30.84	30.84	131521
5/31/2016	2:23 PM	30.98	31.04	30.98	30.9884	141592
5/31/2016	2:24 PM	31.0313	31.05	30.99	30.99	66123
5/31/2016	2:25 PM	30.99	31.03	30.98	31.03	16400
5/31/2016	2:26 PM	30.99	30.9992	30.97	30.98	15400
5/31/2016	2:27 PM	30.99	31	30.94	30.98	29217
5/31/2016	2:28 PM	31	31.02	30.99	30.99	8698
5/31/2016	2:29 PM	31.0435	31.07	31.01	31.01	57472
5/31/2016	2:30 PM	31.03	31.05	31.03	31.04	16316
5/31/2016	2:31 PM	30.96	31.04	30.96	31.04	22924
5/31/2016	2:32 PM	30.95	30.98	30.94	30.97	15499
5/31/2016	2:33 PM	30.92	30.96	30.899	30.95	50230
5/31/2016	2:34 PM	30.99	31	30.9	30.91	45763
5/31/2016	2:35 PM	31.006	31.006	30.97	31	19135
5/31/2016	2:36 PM	30.96	31	30.95	31	7970
5/31/2016	2:37 PM	30.97	30.98	30.94	30.96	11681
5/31/2016	2:38 PM	30.98	31	30.97	30.97	14912
5/31/2016	2:39 PM	31.01	31.02	30.98	30.98	41769
5/31/2016	2:40 PM	31.01	31.02	31	31	18902
5/31/2016	2:41 PM	30.97	31.0001	30.97	31.0001	20548
5/31/2016	2:42 PM	30.91	30.97	30.91	30.96	46199
5/31/2016	2:43 PM	30.96	30.9601	30.91	30.92	23970
5/31/2016	2:44 PM	30.9895	30.99	30.93	30.96	14700
5/31/2016	2:45 PM	30.96	31.01	30.95	30.99	26236
5/31/2016	2:46 PM	30.92	30.97	30.91	30.96	53344
5/31/2016	2:47 PM	30.94	30.94	30.92	30.92	12309
5/31/2016	2:48 PM	30.98	31.01	30.935	30.935	34514
5/31/2016	2:49 PM	31.04	31.05	30.97	30.97	25142
5/31/2016	2:50 PM	31.03	31.06	31.01	31.0389	29490
5/31/2016	2:51 PM	31.02	31.04	31.01	31.03	15502
5/31/2016	2:52 PM	30.98	31.03	30.97	31.03	24910
5/31/2016	2:53 PM	30.945	30.99	30.94	30.97	24940
5/31/2016	2:54 PM	30.95	30.97	30.932	30.94	15504
5/31/2016	2:55 PM	30.99	31	30.96	30.96	8808
5/31/2016	2:56 PM	30.95	30.97	30.94	30.97	33236
5/31/2016	2:57 PM	30.94	30.95	30.92	30.94	37081
5/31/2016	2:58 PM	30.9	30.94	30.89	30.94	12383
5/31/2016	2:59 PM	30.93	30.96	30.8985	30.9	16271
5/31/2016	3:00 PM	30.91	30.94	30.8801	30.93	32593
5/31/2016	3:01 PM	30.84	30.9	30.84	30.9	43785
5/31/2016	3:02 PM	30.848	30.8768	30.83	30.85	47490
5/31/2016	3:03 PM	30.92	30.95	30.85	30.85	84000
5/31/2016	3:04 PM	30.85	30.93	30.85	30.92	39537
5/31/2016	3:05 PM	30.86	30.87	30.831	30.86	50413
5/31/2016	3:06 PM	30.8264	30.86	30.8264	30.86	15333
5/31/2016	3:07 PM	30.93	30.94	30.84	30.84	30918
5/31/2016	3:08 PM	30.92	30.96	30.91	30.94	17257
5/31/2016	3:09 PM	30.93	30.94	30.91	30.92	7927
5/31/2016	3:10 PM	30.97	30.97	30.93	30.94	13705
5/31/2016	3:11 PM	31.0089	31.02	30.94	30.97	42824
5/31/2016	3:12 PM	30.95	31	30.94	31	18598
5/31/2016	3:13 PM	30.97	30.99	30.95	30.95	18356
5/31/2016	3:14 PM	30.95	30.98	30.94	30.98	75736
5/31/2016	3:15 PM	30.98	30.99	30.95	30.9511	34558
5/31/2016	3:16 PM	31.07	31.07	30.98	30.98	126765
5/31/2016	3:17 PM	31.1101	31.12	31.07	31.08	202762
5/31/2016	3:18 PM	31.149	31.15	31.1061	31.1061	79094
5/31/2016	3:19 PM	31.19	31.21	31.15	31.15	110470
5/31/2016	3:20 PM	31.29	31.3	31.18	31.19	114969
5/31/2016	3:21 PM	31.3711	31.3711	31.27	31.28	81406
5/31/2016	3:22 PM	31.34	31.39	31.33	31.3707	80173
5/31/2016	3:23 PM	31.3	31.3801	31.3	31.35	69088
5/31/2016	3:24 PM	31.2136	31.31	31.2	31.29	122137
5/31/2016	3:25 PM	31.22	31.27	31.2	31.21	78557
5/31/2016	3:26 PM	31.31	31.31	31.21	31.21	62794
5/31/2016	3:27 PM	31.29	31.31	31.27	31.3	43206
5/31/2016	3:28 PM	31.31	31.31	31.26	31.28	29249
5/31/2016	3:29 PM	31.3399	31.34	31.28	31.3	25168
5/31/2016	3:30 PM	31.41	31.41	31.34	31.34	74195
5/31/2016	3:31 PM	31.52	31.52	31.4	31.41	119464
5/31/2016	3:32 PM	31.55	31.56	31.51	31.5262	88470
5/31/2016	3:33 PM	31.63	31.63	31.53	31.54	78989
5/31/2016	3:34 PM	31.61	31.66	31.55	31.63	119325
5/31/2016	3:35 PM	31.55	31.62	31.53	31.61	73266
5/31/2016	3:36 PM	31.56	31.57	31.549	31.56	19392
5/31/2016	3:37 PM	31.55	31.58	31.55	31.57	54366
5/31/2016	3:38 PM	31.5611	31.58	31.5441	31.55	26309
5/31/2016	3:39 PM	31.56	31.5881	31.56	31.56	32082
5/31/2016	3:40 PM	31.57	31.58	31.55	31.57	20913
5/31/2016	3:41 PM	31.6899	31.6899	31.56	31.56	77473
5/31/2016	3:42 PM	31.65	31.68	31.56	31.68	82896
5/31/2016	3:43 PM	31.67	31.71	31.64	31.65	146395
5/31/2016	3:44 PM	31.64	31.68	31.63	31.67	54097
5/31/2016	3:45 PM	31.67	31.67	31.64	31.64	17080
5/31/2016	3:46 PM	31.7	31.74	31.66	31.67	105273
5/31/2016	3:47 PM	31.7474	31.76	31.7	31.715	55267
5/31/2016	3:48 PM	31.71	31.741	31.7	31.741	36964
5/31/2016	3:49 PM	31.66	31.72	31.66	31.7101	51199
5/31/2016	3:50 PM	31.72	31.72	31.63	31.65	57218
5/31/2016	3:51 PM	31.75	31.76	31.71	31.72	67672
5/31/2016	3:52 PM	31.7511	31.76	31.74	31.75	34243
5/31/2016	3:53 PM	31.8	31.81	31.7301	31.75	75718
5/31/2016	3:54 PM	31.85	31.87	31.8	31.8	95573
5/31/2016	3:55 PM	31.84	31.87	31.82	31.8659	55146
5/31/2016	3:56 PM	31.87	31.89	31.85	31.85	42229
5/31/2016	3:57 PM	31.88	31.8915	31.86	31.88	83844
5/31/2016	3:58 PM	31.91	31.95	31.87	31.88	116853
5/31/2016	3:59 PM	31.89	31.91	31.86	31.91	66536
5/31/2016	4:00 PM	31.75	31.96	31.71	31.89	392297
6/1/2016	9:31 AM	31.145	31.23	31.11	31.19	228966
6/1/2016	9:32 AM	31.16	31.17	31.135	31.14	82236
6/1/2016	9:33 AM	31.09	31.165	31.08	31.16	96971
6/1/2016	9:34 AM	31.07	31.09	31.03	31.08	129836
6/1/2016	9:35 AM	31.089	31.098	31.06	31.0637	67133
6/1/2016	9:36 AM	31	31.09	30.98	31.07	150135
6/1/2016	9:37 AM	31.04	31.057	30.99	31.0089	94912
6/1/2016	9:38 AM	31.02	31.05	31.01	31.04	35066
6/1/2016	9:39 AM	31	31.087	31	31.02	133158
6/1/2016	9:40 AM	31.08	31.11	30.99	31.0034	117449
6/1/2016	9:41 AM	31.13	31.13	31.07	31.07	48221
6/1/2016	9:42 AM	31.14	31.17	31.12	31.135	75145
6/1/2016	9:43 AM	31.18	31.18	31.13	31.1341	60310
6/1/2016	9:44 AM	31.2201	31.24	31.18	31.18	83631
6/1/2016	9:45 AM	31.152	31.22	31.152	31.22	73017
6/1/2016	9:46 AM	31.09	31.17	31.09	31.15	150812
6/1/2016	9:47 AM	31.03	31.1363	31.01	31.1	115505
6/1/2016	9:48 AM	31.0694	31.08	31.02	31.03	104267
6/1/2016	9:49 AM	31.13	31.18	31.07	31.07	102880
6/1/2016	9:50 AM	31.12	31.13	31.11	31.118	34217
6/1/2016	9:51 AM	31.11	31.14	31.1099	31.12	31835
6/1/2016	9:52 AM	31.19	31.2	31.12	31.12	94881
6/1/2016	9:53 AM	31.18	31.21	31.175	31.2	18983
6/1/2016	9:54 AM	31.1437	31.19	31.13	31.18	41822
6/1/2016	9:55 AM	31.09	31.14	31.09	31.14	43303
6/1/2016	9:56 AM	31.04	31.08	31.03	31.08	68237
6/1/2016	9:57 AM	30.88	31.04	30.8699	31.04	169725
6/1/2016	9:58 AM	30.87	30.9	30.84	30.8801	117335
6/1/2016	9:59 AM	30.8901	30.91	30.82	30.87	268185
6/1/2016	10:00 AM	30.95	30.97	30.88	30.89	104163
6/1/2016	10:01 AM	31.03	31.11	30.94	30.94	357581
6/1/2016	10:02 AM	30.96	31.03	30.86	31.03	211774
6/1/2016	10:03 AM	31.03	31.07	30.89	30.96	91013
6/1/2016	10:04 AM	31.14	31.16	31.03	31.03	74606
6/1/2016	10:05 AM	31.1	31.14	31.09	31.13	128054
6/1/2016	10:06 AM	31.09	31.12	31.08	31.0968	43215
6/1/2016	10:07 AM	31.25	31.2737	31.099	31.099	180597
6/1/2016	10:08 AM	31.25	31.25	31.21	31.24	75658
6/1/2016	10:09 AM	31.21	31.29	31.21	31.25	123128
6/1/2016	10:10 AM	31.22	31.27	31.19	31.2199	167964
6/1/2016	10:11 AM	31.22	31.29	31.21	31.22	101675
6/1/2016	10:12 AM	31.13	31.23	31.12	31.2194	94138
6/1/2016	10:13 AM	31.18	31.19	31.1	31.14	97064
6/1/2016	10:14 AM	31.1	31.18	31.085	31.18	103483
6/1/2016	10:15 AM	31.05	31.13	31.04	31.1	66057
6/1/2016	10:16 AM	31.16	31.18	31.05	31.05	87986
6/1/2016	10:17 AM	31.14	31.16	31.12	31.16	19589
6/1/2016	10:18 AM	31.1	31.14	31.05	31.14	57953
6/1/2016	10:19 AM	31.0225	31.1	31.0225	31.1	43131
6/1/2016	10:20 AM	31.02	31.07	31	31.03	73393
6/1/2016	10:21 AM	31.01	31.05	31.01	31.02	52230
6/1/2016	10:22 AM	31.04	31.04	30.98	31.01	80706
6/1/2016	10:23 AM	31.0099	31.04	30.98	31.04	47563
6/1/2016	10:24 AM	31.0163	31.05	30.98	31.01	70273
6/1/2016	10:25 AM	31.13	31.14	31.01	31.0122	157345
6/1/2016	10:26 AM	31.18	31.19	31.12	31.1259	126900
6/1/2016	10:27 AM	31.15	31.22	31.15	31.18	126505
6/1/2016	10:28 AM	31.13	31.22	31.07	31.15	117601
6/1/2016	10:29 AM	31.07	31.15	31.06	31.14	40990
6/1/2016	10:30 AM	31.1	31.14	31.08	31.08	49765
6/1/2016	10:31 AM	31.15	31.17	31.08	31.1	74774
6/1/2016	10:32 AM	31.14	31.16	31.11	31.16	49089
6/1/2016	10:33 AM	31.08	31.16	31.08	31.15	121911
6/1/2016	10:34 AM	31.19	31.2	31.09	31.1	136396
6/1/2016	10:35 AM	31.27	31.3	31.19	31.19	129612
6/1/2016	10:36 AM	31.28	31.3001	31.25	31.2736	118242
6/1/2016	10:37 AM	31.305	31.32	31.26	31.26	124242
6/1/2016	10:38 AM	31.32	31.33	31.29	31.3	79042
6/1/2016	10:39 AM	31.32	31.34	31.29	31.31	77697
6/1/2016	10:40 AM	31.26	31.3299	31.23	31.32	86420
6/1/2016	10:41 AM	31.22	31.28	31.21	31.26	62242
6/1/2016	10:42 AM	31.2	31.25	31.17	31.2199	70887
6/1/2016	10:43 AM	31.18	31.2299	31.15	31.21	28413
6/1/2016	10:44 AM	31.21	31.23	31.185	31.19	92976
6/1/2016	10:45 AM	31.22	31.23	31.16	31.22	102210
6/1/2016	10:46 AM	31.2	31.22	31.18	31.21	42997
6/1/2016	10:47 AM	31.1889	31.21	31.16	31.2	69264
6/1/2016	10:48 AM	31.23	31.23	31.15	31.1887	41466
6/1/2016	10:49 AM	31.24	31.2882	31.2201	31.23	56138
6/1/2016	10:50 AM	31.25	31.25	31.21	31.23	27040
6/1/2016	10:51 AM	31.31	31.31	31.256	31.26	23374
6/1/2016	10:52 AM	31.32	31.32	31.28	31.31	43476
6/1/2016	10:53 AM	31.46	31.47	31.32	31.33	183638
6/1/2016	10:54 AM	31.43	31.47	31.39	31.47	55077
6/1/2016	10:55 AM	31.41	31.45	31.4	31.43	108821
6/1/2016	10:56 AM	31.36	31.42	31.34	31.42	70605
6/1/2016	10:57 AM	31.43	31.43	31.3689	31.3689	72206
6/1/2016	10:58 AM	31.42	31.44	31.38	31.44	49480
6/1/2016	10:59 AM	31.37	31.44	31.37	31.42	47773
6/1/2016	11:00 AM	31.43	31.43	31.36	31.37	51400
6/1/2016	11:01 AM	31.48	31.48	31.42	31.44	58092
6/1/2016	11:02 AM	31.6	31.66	31.47	31.475	226967
6/1/2016	11:03 AM	31.65	31.68	31.59	31.6	72796
6/1/2016	11:04 AM	31.64	31.68	31.63	31.65	40517
6/1/2016	11:05 AM	31.67	31.688	31.64	31.64	35190
6/1/2016	11:06 AM	31.72	31.77	31.67	31.68	88238
6/1/2016	11:07 AM	31.71	31.74	31.71	31.7273	39148
6/1/2016	11:08 AM	31.66	31.72	31.65	31.72	88904
6/1/2016	11:09 AM	31.6	31.68	31.6	31.67	71309
6/1/2016	11:10 AM	31.64	31.67	31.59	31.6	53016
6/1/2016	11:11 AM	31.65	31.68	31.6389	31.64	29700
6/1/2016	11:12 AM	31.7599	31.76	31.64	31.6599	65595
6/1/2016	11:13 AM	31.73	31.76	31.71	31.7599	33888
6/1/2016	11:14 AM	31.7485	31.78	31.72	31.72	43236
6/1/2016	11:15 AM	31.78	31.82	31.73	31.74	50435
6/1/2016	11:16 AM	31.74	31.79	31.71	31.79	142702
6/1/2016	11:17 AM	31.72	31.79	31.7	31.74	87934
6/1/2016	11:18 AM	31.69	31.73	31.66	31.73	46060
6/1/2016	11:19 AM	31.66	31.77	31.65	31.69	72412
6/1/2016	11:20 AM	31.64	31.6759	31.62	31.65	38901
6/1/2016	11:21 AM	31.71	31.71	31.65	31.65	48108
6/1/2016	11:22 AM	31.74	31.74	31.69	31.715	37406
6/1/2016	11:23 AM	31.74	31.8	31.72	31.74	89326
6/1/2016	11:24 AM	31.66	31.74	31.65	31.74	45805
6/1/2016	11:25 AM	31.65	31.69	31.63	31.64	47902
6/1/2016	11:26 AM	31.64	31.67	31.64	31.65	23186
6/1/2016	11:27 AM	31.6	31.66	31.6	31.64	55072
6/1/2016	11:28 AM	31.59	31.62	31.54	31.595	103998
6/1/2016	11:29 AM	31.5999	31.6	31.57	31.59	64084
6/1/2016	11:30 AM	31.568	31.59	31.555	31.59	46872
6/1/2016	11:31 AM	31.61	31.63	31.56	31.56	88190
6/1/2016	11:32 AM	31.6	31.65	31.6	31.61	65495
6/1/2016	11:33 AM	31.63	31.64	31.57	31.59	31160
6/1/2016	11:34 AM	31.52	31.64	31.51	31.64	98045
6/1/2016	11:35 AM	31.53	31.55	31.49	31.52	75493
6/1/2016	11:36 AM	31.5311	31.56	31.52	31.52	48089
6/1/2016	11:37 AM	31.5	31.545	31.48	31.535	25717
6/1/2016	11:38 AM	31.52	31.53	31.5	31.5	42220
6/1/2016	11:39 AM	31.53	31.54	31.51	31.5111	40921
6/1/2016	11:40 AM	31.51	31.54	31.49	31.5399	15552
6/1/2016	11:41 AM	31.5	31.51	31.49	31.5	17100
6/1/2016	11:42 AM	31.5797	31.58	31.5	31.51	55745
6/1/2016	11:43 AM	31.6	31.615	31.58	31.58	60897
6/1/2016	11:44 AM	31.61	31.61	31.53	31.6	75119
6/1/2016	11:45 AM	31.6	31.63	31.6	31.61	18289
6/1/2016	11:46 AM	31.51	31.615	31.51	31.61	36282
6/1/2016	11:47 AM	31.57	31.59	31.52	31.52	17118
6/1/2016	11:48 AM	31.61	31.62	31.53	31.5611	22138
6/1/2016	11:49 AM	31.63	31.63	31.6	31.6	26789
6/1/2016	11:50 AM	31.69	31.7	31.6	31.64	79862
6/1/2016	11:51 AM	31.71	31.73	31.68	31.6901	56977
6/1/2016	11:52 AM	31.64	31.73	31.63	31.716	100145
6/1/2016	11:53 AM	31.68	31.71	31.65	31.65	70517
6/1/2016	11:54 AM	31.7069	31.71	31.68	31.6862	27754
6/1/2016	11:55 AM	31.71	31.72	31.67	31.7	23777
6/1/2016	11:56 AM	31.7	31.72	31.68	31.7191	38130
6/1/2016	11:57 AM	31.77	31.77	31.7	31.7	34340
6/1/2016	11:58 AM	31.769	31.78	31.73	31.76	23327
6/1/2016	11:59 AM	31.7899	31.79	31.76	31.77	45101
6/1/2016	12:00 PM	31.79	31.84	31.76	31.786	90173
6/1/2016	12:01 PM	31.815	31.83	31.78	31.79	31553
6/1/2016	12:02 PM	31.79	31.82	31.78	31.8192	14495
6/1/2016	12:03 PM	31.76	31.8	31.76	31.79	20410
6/1/2016	12:04 PM	31.77	31.77	31.72	31.75	31100
6/1/2016	12:05 PM	31.79	31.8	31.76	31.77	15495
6/1/2016	12:06 PM	31.849	31.89	31.79	31.79	81833
6/1/2016	12:07 PM	31.926	31.95	31.83	31.84	92121
6/1/2016	12:08 PM	31.92	31.95	31.91	31.94	66642
6/1/2016	12:09 PM	31.96	31.99	31.91	31.9173	61964
6/1/2016	12:10 PM	31.88	31.976	31.86	31.97	60223
6/1/2016	12:11 PM	31.88	31.9	31.87	31.87	25636
6/1/2016	12:12 PM	31.88	31.93	31.86	31.87	60512
6/1/2016	12:13 PM	31.92	31.92	31.86	31.88	26526
6/1/2016	12:14 PM	31.8487	31.92	31.8487	31.92	17833
6/1/2016	12:15 PM	31.93	31.93	31.84	31.84	30224
6/1/2016	12:16 PM	31.96	31.98	31.93	31.94	41720
6/1/2016	12:17 PM	31.96	31.9699	31.92	31.96	27530
6/1/2016	12:18 PM	31.96	32	31.96	31.96	50940
6/1/2016	12:19 PM	31.99	32	31.94	31.96	36555
6/1/2016	12:20 PM	31.9101	31.99	31.9101	31.99	22101
6/1/2016	12:21 PM	31.94	31.9511	31.89	31.92	21010
6/1/2016	12:22 PM	31.9	31.94	31.89	31.94	9100
6/1/2016	12:23 PM	31.96	31.96	31.9	31.91	36394
6/1/2016	12:24 PM	31.96	31.96	31.9137	31.96	36315
6/1/2016	12:25 PM	32.02	32.02	31.97	31.97	72774
6/1/2016	12:26 PM	31.96	32.02	31.94	32.02	51895
6/1/2016	12:27 PM	31.9097	31.97	31.9	31.97	48604
6/1/2016	12:28 PM	31.93	31.93	31.89	31.9199	43737
6/1/2016	12:29 PM	31.94	31.98	31.93	31.93	35837
6/1/2016	12:30 PM	31.98	31.98	31.94	31.94	20169
6/1/2016	12:31 PM	31.96	31.99	31.95	31.98	26465
6/1/2016	12:32 PM	31.89	31.98	31.89	31.96	49304
6/1/2016	12:33 PM	31.91	31.9361	31.89	31.89	24073
6/1/2016	12:34 PM	31.91	31.9336	31.91	31.9131	18300
6/1/2016	12:35 PM	31.9	31.93	31.88	31.91	23716
6/1/2016	12:36 PM	31.9	31.9	31.87	31.8926	24611
6/1/2016	12:37 PM	31.92	31.93	31.89	31.91	24815
6/1/2016	12:38 PM	31.83	31.92	31.81	31.91	47396
6/1/2016	12:39 PM	31.8	31.82	31.75	31.82	182254
6/1/2016	12:40 PM	31.78	31.8	31.75	31.8	46084
6/1/2016	12:41 PM	31.82	31.82	31.78	31.78	15850
6/1/2016	12:42 PM	31.8063	31.8299	31.8063	31.82	7000
6/1/2016	12:43 PM	31.82	31.83	31.8	31.81	18485
6/1/2016	12:44 PM	31.79	31.86	31.7811	31.8182	49177
6/1/2016	12:45 PM	31.8	31.83	31.7925	31.7992	6200
6/1/2016	12:46 PM	31.89	31.89	31.81	31.81	43358
6/1/2016	12:47 PM	31.89	31.91	31.8895	31.9	32363
6/1/2016	12:48 PM	31.88	31.89	31.87	31.89	11924
6/1/2016	12:49 PM	31.86	31.9	31.86	31.88	33029
6/1/2016	12:50 PM	31.82	31.86	31.81	31.86	22450
6/1/2016	12:51 PM	31.85	31.85	31.83	31.83	9900
6/1/2016	12:52 PM	31.87	31.88	31.85	31.85	9380
6/1/2016	12:53 PM	31.92	31.93	31.863	31.863	21538
6/1/2016	12:54 PM	31.93	31.9434	31.91	31.93	51815
6/1/2016	12:55 PM	31.94	31.95	31.9	31.93	47791
6/1/2016	12:56 PM	31.94	31.95	31.92	31.93	21412
6/1/2016	12:57 PM	31.96	31.96	31.94	31.94	20192
6/1/2016	12:58 PM	31.97	31.97	31.96	31.96	10079
6/1/2016	12:59 PM	31.97	31.99	31.95	31.97	15433
6/1/2016	1:00 PM	32.02	32.02	31.94	31.98	40764
6/1/2016	1:01 PM	32.03	32.05	32.01	32.023	58275
6/1/2016	1:02 PM	32.039	32.05	32.02	32.02	27633
6/1/2016	1:03 PM	32.041	32.06	32.03	32.04	23716
6/1/2016	1:04 PM	32.04	32.05	32.03	32.046	15925
6/1/2016	1:05 PM	32.05	32.05	32.0189	32.0389	37941
6/1/2016	1:06 PM	32.05	32.05	32.02	32.05	19450
6/1/2016	1:07 PM	32.07	32.07	32.04	32.05	41597
6/1/2016	1:08 PM	32.006	32.08	32	32.07	42833
6/1/2016	1:09 PM	31.99	32.01	31.96	32	54642
6/1/2016	1:10 PM	31.967	32	31.96	32	13300
6/1/2016	1:11 PM	31.9189	31.96	31.91	31.96	31921
6/1/2016	1:12 PM	31.9	31.92	31.865	31.92	65754
6/1/2016	1:13 PM	31.87	31.9	31.87	31.9	14500
6/1/2016	1:14 PM	31.87	31.89	31.86	31.89	7101
6/1/2016	1:15 PM	31.85	31.8874	31.82	31.8874	36056
6/1/2016	1:16 PM	31.8669	31.87	31.84	31.85	39240
6/1/2016	1:17 PM	31.9	31.9001	31.86	31.86	20455
6/1/2016	1:18 PM	31.92	31.964	31.8989	31.8989	45579
6/1/2016	1:19 PM	31.9	31.91	31.89	31.91	17900
6/1/2016	1:20 PM	31.91	31.92	31.89	31.8911	53188
6/1/2016	1:21 PM	31.92	31.95	31.9101	31.9101	26808
6/1/2016	1:22 PM	31.9226	31.96	31.92	31.92	21986
6/1/2016	1:23 PM	31.9	31.93	31.89	31.92	19089
6/1/2016	1:24 PM	31.83	31.9	31.82	31.9	30717
6/1/2016	1:25 PM	31.8396	31.84	31.8069	31.81	17749
6/1/2016	1:26 PM	31.86	31.88	31.83	31.84	14600
6/1/2016	1:27 PM	31.89	31.8969	31.87	31.87	28069
6/1/2016	1:28 PM	31.85	31.89	31.84	31.88	21817
6/1/2016	1:29 PM	31.81	31.86	31.8089	31.85	19442
6/1/2016	1:30 PM	31.82	31.83	31.79	31.81	40481
6/1/2016	1:31 PM	31.8697	31.87	31.8115	31.8115	68356
6/1/2016	1:32 PM	31.7834	31.865	31.78	31.86	49519
6/1/2016	1:33 PM	31.77	31.81	31.74	31.79	82364
6/1/2016	1:34 PM	31.77	31.78	31.74	31.77	35291
6/1/2016	1:35 PM	31.75	31.76	31.71	31.76	42173
6/1/2016	1:36 PM	31.77	31.79	31.73	31.75	19583
6/1/2016	1:37 PM	31.81	31.84	31.78	31.78	19313
6/1/2016	1:38 PM	31.8099	31.82	31.8	31.82	10063
6/1/2016	1:39 PM	31.67	31.8	31.67	31.8	61501
6/1/2016	1:40 PM	31.7	31.7	31.65	31.67	50168
6/1/2016	1:41 PM	31.61	31.6999	31.59	31.6999	49691
6/1/2016	1:42 PM	31.59	31.61	31.52	31.6099	172590
6/1/2016	1:43 PM	31.6	31.61	31.54	31.58	32311
6/1/2016	1:44 PM	31.5965	31.62	31.58	31.6	50374
6/1/2016	1:45 PM	31.62	31.62	31.58	31.59	8600
6/1/2016	1:46 PM	31.62	31.66	31.6	31.61	60675
6/1/2016	1:47 PM	31.63	31.63	31.5899	31.61	54624
6/1/2016	1:48 PM	31.5927	31.63	31.5927	31.63	22135
6/1/2016	1:49 PM	31.58	31.6	31.54	31.6	53000
6/1/2016	1:50 PM	31.6	31.6	31.55	31.5799	34850
6/1/2016	1:51 PM	31.59	31.61	31.589	31.605	12603
6/1/2016	1:52 PM	31.57	31.61	31.55	31.59	48647
6/1/2016	1:53 PM	31.61	31.62	31.56	31.57	35753
6/1/2016	1:54 PM	31.6701	31.68	31.6075	31.61	75475
6/1/2016	1:55 PM	31.67	31.69	31.65	31.68	30210
6/1/2016	1:56 PM	31.65	31.67	31.65	31.67	17448
6/1/2016	1:57 PM	31.64	31.66	31.64	31.65	15416
6/1/2016	1:58 PM	31.66	31.68	31.6	31.64	38900
6/1/2016	1:59 PM	31.71	31.72	31.678	31.68	24220
6/1/2016	2:00 PM	31.74	31.75	31.7	31.7069	37767
6/1/2016	2:01 PM	31.6601	31.75	31.6601	31.75	34007
6/1/2016	2:02 PM	31.59	31.6911	31.59	31.6637	47465
6/1/2016	2:03 PM	31.59	31.62	31.57	31.58	44204
6/1/2016	2:04 PM	31.6189	31.65	31.58	31.58	20399
6/1/2016	2:05 PM	31.66	31.68	31.5993	31.61	42090
6/1/2016	2:06 PM	31.65	31.665	31.6301	31.66	32267
6/1/2016	2:07 PM	31.7199	31.72	31.65	31.65	29719
6/1/2016	2:08 PM	31.69	31.71	31.67	31.71	27548
6/1/2016	2:09 PM	31.66	31.7	31.65	31.7	19996
6/1/2016	2:10 PM	31.7297	31.7311	31.65	31.66	22990
6/1/2016	2:11 PM	31.79	31.82	31.69	31.72	49821
6/1/2016	2:12 PM	31.8399	31.84	31.7901	31.7901	61129
6/1/2016	2:13 PM	31.825	31.86	31.82	31.84	19833
6/1/2016	2:14 PM	31.82	31.8399	31.79	31.83	39900
6/1/2016	2:15 PM	31.81	31.83	31.8	31.82	12600
6/1/2016	2:16 PM	31.88	31.89	31.82	31.82	81296
6/1/2016	2:17 PM	31.93	31.94	31.88	31.88	52904
6/1/2016	2:18 PM	31.98	31.98	31.92	31.9301	66577
6/1/2016	2:19 PM	32.041	32.05	31.9608	31.98	54799
6/1/2016	2:20 PM	32.02	32.13	32	32.0501	167723
6/1/2016	2:21 PM	32.02	32.04	32.02	32.02	13000
6/1/2016	2:22 PM	31.98	32.03	31.98	32.01	41559
6/1/2016	2:23 PM	31.91	32	31.91	31.98	64643
6/1/2016	2:24 PM	31.9315	31.96	31.92	31.9201	23735
6/1/2016	2:25 PM	31.91	31.94	31.91	31.94	21772
6/1/2016	2:26 PM	31.92	31.9299	31.9	31.91	11614
6/1/2016	2:27 PM	31.94	31.95	31.91	31.92	39762
6/1/2016	2:28 PM	31.96	31.97	31.9302	31.95	23278
6/1/2016	2:29 PM	31.9499	31.99	31.9441	31.96	34208
6/1/2016	2:30 PM	31.97	31.9937	31.94	31.95	36309
6/1/2016	2:31 PM	31.97	31.995	31.95	31.97	87688
6/1/2016	2:32 PM	31.955	31.97	31.95	31.965	6200
6/1/2016	2:33 PM	31.85	31.955	31.813	31.94	118928
6/1/2016	2:34 PM	31.89	31.89	31.85	31.86	17136
6/1/2016	2:35 PM	31.925	31.925	31.87	31.89	13014
6/1/2016	2:36 PM	31.91	31.925	31.87	31.92	23700
6/1/2016	2:37 PM	31.86	31.92	31.86	31.92	12964
6/1/2016	2:38 PM	31.81	31.87	31.78	31.86	57267
6/1/2016	2:39 PM	31.865	31.87	31.8	31.81	12992
6/1/2016	2:40 PM	31.84	31.865	31.8276	31.86	20500
6/1/2016	2:41 PM	31.86	31.91	31.84	31.85	42885
6/1/2016	2:42 PM	31.85	31.88	31.84	31.86	17316
6/1/2016	2:43 PM	31.83	31.85	31.82	31.85	9934
6/1/2016	2:44 PM	31.86	31.885	31.83	31.83	37455
6/1/2016	2:45 PM	31.92	31.92	31.83	31.85	70910
6/1/2016	2:46 PM	31.88	31.92	31.87	31.92	32244
6/1/2016	2:47 PM	31.909	31.909	31.87	31.88	17150
6/1/2016	2:48 PM	31.89	31.915	31.87	31.91	28099
6/1/2016	2:49 PM	31.91	31.91	31.87	31.89	12466
6/1/2016	2:50 PM	31.92	31.92	31.9	31.91	27801
6/1/2016	2:51 PM	31.92	31.94	31.92	31.92	48088
6/1/2016	2:52 PM	31.985	31.9862	31.93	31.94	64411
6/1/2016	2:53 PM	32.0099	32.03	31.96	31.98	46675
6/1/2016	2:54 PM	31.995	32.03	31.98	32.01	22355
6/1/2016	2:55 PM	32.025	32.03	31.98	31.98	40099
6/1/2016	2:56 PM	31.99	32.025	31.98	32.02	19459
6/1/2016	2:57 PM	32.0101	32.03	31.99	32	14100
6/1/2016	2:58 PM	32.03	32.035	31.98	32	15106
6/1/2016	2:59 PM	32.04	32.04	32.02	32.02	23102
6/1/2016	3:00 PM	32.0689	32.07	32.01	32.04	41355
6/1/2016	3:01 PM	32.08	32.08	32.04	32.0689	46544
6/1/2016	3:02 PM	32.05	32.08	32.02	32.08	63887
6/1/2016	3:03 PM	32.1	32.1	32.04	32.05	20839
6/1/2016	3:04 PM	32.07	32.095	32.04	32.09	31524
6/1/2016	3:05 PM	32.05	32.065	32.03	32.06	27858
6/1/2016	3:06 PM	32.05	32.05	32.02	32.0411	16235
6/1/2016	3:07 PM	32.0401	32.055	32.04	32.0543	7300
6/1/2016	3:08 PM	32.03	32.065	32.02	32.05	18535
6/1/2016	3:09 PM	32.02	32.04	32.02	32.035	6893
6/1/2016	3:10 PM	31.98	32.04	31.98	32.04	29975
6/1/2016	3:11 PM	31.98	32.005	31.94	31.99	17758
6/1/2016	3:12 PM	32.02	32.035	31.97	31.98	67826
6/1/2016	3:13 PM	32.01	32.02	32	32.02	12200
6/1/2016	3:14 PM	32.045	32.045	32.01	32.01	31414
6/1/2016	3:15 PM	32.05	32.07	32.0374	32.05	31722
6/1/2016	3:16 PM	32.095	32.11	32.0499	32.0537	53540
6/1/2016	3:17 PM	32.041	32.1099	32.0402	32.1	30297
6/1/2016	3:18 PM	32.07	32.08	32.03	32.0435	6600
6/1/2016	3:19 PM	32.0931	32.12	32.07	32.08	23942
6/1/2016	3:20 PM	32.07	32.11	32.06	32.09	15296
6/1/2016	3:21 PM	32.06	32.07	32.03	32.06	25553
6/1/2016	3:22 PM	32.0915	32.11	32.06	32.06	29114
6/1/2016	3:23 PM	32.1	32.1001	32.09	32.1	1800
6/1/2016	3:24 PM	32.11	32.115	32.06	32.0901	48820
6/1/2016	3:25 PM	32.165	32.195	32.11	32.11	213316
6/1/2016	3:26 PM	32.115	32.17	32.08	32.17	71030
6/1/2016	3:27 PM	32.1335	32.1335	32.11	32.11	13383
6/1/2016	3:28 PM	32.17	32.17	32.1	32.13	44300
6/1/2016	3:29 PM	32.13	32.19	32.13	32.16	50560
6/1/2016	3:30 PM	32.132	32.14	32.11	32.12	22009
6/1/2016	3:31 PM	32.12	32.17	32.08	32.1311	72570
6/1/2016	3:32 PM	32.06	32.12	32.06	32.11	53526
6/1/2016	3:33 PM	32.07	32.08	32.03	32.06	77462
6/1/2016	3:34 PM	32.0799	32.09	32.06	32.06	20635
6/1/2016	3:35 PM	32.0637	32.08	32.02	32.08	23773
6/1/2016	3:36 PM	32.08	32.085	32.05	32.08	36801
6/1/2016	3:37 PM	32.11	32.13	32.08	32.08	45680
6/1/2016	3:38 PM	32.11	32.13	32.105	32.1111	17032
6/1/2016	3:39 PM	32.155	32.16	32.11	32.115	55922
6/1/2016	3:40 PM	32.16	32.16	32.14	32.15	14596
6/1/2016	3:41 PM	32.13	32.1641	32.11	32.1641	28339
6/1/2016	3:42 PM	32.15	32.18	32.13	32.13	26351
6/1/2016	3:43 PM	32.145	32.16	32.1397	32.15	18092
6/1/2016	3:44 PM	32.14	32.16	32.13	32.15	28124
6/1/2016	3:45 PM	32.11	32.15	32.11	32.14	59999
6/1/2016	3:46 PM	32.1	32.13	32.09	32.11	37949
6/1/2016	3:47 PM	32.11	32.12	32.1	32.1	20799
6/1/2016	3:48 PM	32.07	32.105	32.07	32.1	42861
6/1/2016	3:49 PM	32.08	32.09	32.06	32.0715	33879
6/1/2016	3:50 PM	32.03	32.08	32.02	32.08	69554
6/1/2016	3:51 PM	31.99	32.05	31.98	32.04	149040
6/1/2016	3:52 PM	31.99	32.01	31.98	31.991	45524
6/1/2016	3:53 PM	31.99	32	31.98	31.99	50197
6/1/2016	3:54 PM	31.97	32.01	31.94	31.98	143251
6/1/2016	3:55 PM	31.94	31.97	31.92	31.96	90199
6/1/2016	3:56 PM	31.91	31.94	31.9	31.94	67736
6/1/2016	3:57 PM	31.94	31.96	31.9	31.91	51166
6/1/2016	3:58 PM	31.915	31.9402	31.91	31.94	111399
6/1/2016	3:59 PM	31.93	31.949	31.89	31.91	119924
6/1/2016	4:00 PM	31.95	32	31.91	31.93	273411
6/2/2016	9:31 AM	31.6	31.66	31.56	31.64	223280
6/2/2016	9:32 AM	31.73	31.73	31.58	31.6	224592
6/2/2016	9:33 AM	31.54	31.75	31.51	31.73	153530
6/2/2016	9:34 AM	31.63	31.64	31.54	31.54	165837
6/2/2016	9:35 AM	31.63	31.65	31.56	31.6274	138649
6/2/2016	9:36 AM	31.61	31.63	31.5	31.62	214097
6/2/2016	9:37 AM	31.63	31.64	31.58	31.61	112213
6/2/2016	9:38 AM	31.66	31.68	31.62	31.63	111325
6/2/2016	9:39 AM	31.69	31.71	31.64	31.66	87423
6/2/2016	9:40 AM	31.67	31.71	31.61	31.68	129785
6/2/2016	9:41 AM	31.68	31.72	31.66	31.67	111579
6/2/2016	9:42 AM	31.79	31.79	31.69	31.69	125522
6/2/2016	9:43 AM	31.75	31.8	31.7475	31.78	144623
6/2/2016	9:44 AM	31.7	31.76	31.63	31.75	85920
6/2/2016	9:45 AM	31.71	31.74	31.69	31.6927	95977
6/2/2016	9:46 AM	31.647	31.7	31.63	31.7	74151
6/2/2016	9:47 AM	31.5799	31.64	31.57	31.64	120742
6/2/2016	9:48 AM	31.605	31.64	31.58	31.58	61346
6/2/2016	9:49 AM	31.45	31.67	31.42	31.61	233061
6/2/2016	9:50 AM	31.35	31.49	31.31	31.46	231110
6/2/2016	9:51 AM	31.34	31.35	31.29	31.35	152373
6/2/2016	9:52 AM	31.4	31.42	31.34	31.3456	217282
6/2/2016	9:53 AM	31.35	31.405	31.34	31.4	72629
6/2/2016	9:54 AM	31.42	31.42	31.32	31.35	106185
6/2/2016	9:55 AM	31.36	31.43	31.35	31.42	92077
6/2/2016	9:56 AM	31.35	31.4	31.33	31.36	126773
6/2/2016	9:57 AM	31.27	31.36	31.27	31.3599	116575
6/2/2016	9:58 AM	31.36	31.37	31.275	31.275	76058
6/2/2016	9:59 AM	31.31	31.38	31.3	31.37	91859
6/2/2016	10:00 AM	31.28	31.35	31.28	31.31	92421
6/2/2016	10:01 AM	31.36	31.36	31.25	31.28	115169
6/2/2016	10:02 AM	31.38	31.39	31.35	31.36	78444
6/2/2016	10:03 AM	31.39	31.39	31.34	31.3763	56830
6/2/2016	10:04 AM	31.41	31.41	31.37	31.38	50270
6/2/2016	10:05 AM	31.41	31.41	31.39	31.4074	68682
6/2/2016	10:06 AM	31.4769	31.52	31.4	31.41	167078
6/2/2016	10:07 AM	31.45	31.47	31.42	31.47	42931
6/2/2016	10:08 AM	31.48	31.53	31.45	31.45	112895
6/2/2016	10:09 AM	31.46	31.515	31.45	31.49	81800
6/2/2016	10:10 AM	31.45	31.5	31.43	31.46	41337
6/2/2016	10:11 AM	31.4	31.45	31.39	31.44	66422
6/2/2016	10:12 AM	31.36	31.41	31.34	31.4	51640
6/2/2016	10:13 AM	31.4	31.45	31.3674	31.3674	73793
6/2/2016	10:14 AM	31.37	31.445	31.37	31.39	45858
6/2/2016	10:15 AM	31.32	31.39	31.32	31.37	58472
6/2/2016	10:16 AM	31.44	31.44	31.33	31.33	46835
6/2/2016	10:17 AM	31.46	31.53	31.43	31.435	133690
6/2/2016	10:18 AM	31.42	31.46	31.39	31.46	54550
6/2/2016	10:19 AM	31.42	31.49	31.4	31.42	53510
6/2/2016	10:20 AM	31.39	31.46	31.38	31.41	51458
6/2/2016	10:21 AM	31.35	31.41	31.35	31.39	38317
6/2/2016	10:22 AM	31.41	31.41	31.35	31.35	42060
6/2/2016	10:23 AM	31.4674	31.47	31.39	31.41	103104
6/2/2016	10:24 AM	31.4607	31.48	31.44	31.47	26378
6/2/2016	10:25 AM	31.46	31.48	31.42	31.47	23774
6/2/2016	10:26 AM	31.46	31.5038	31.43	31.47	78272
6/2/2016	10:27 AM	31.49	31.49	31.43	31.47	22123
6/2/2016	10:28 AM	31.465	31.52	31.4601	31.49	36399
6/2/2016	10:29 AM	31.3834	31.47	31.3834	31.47	52915
6/2/2016	10:30 AM	31.43	31.44	31.38	31.38	22125
6/2/2016	10:31 AM	31.45	31.46	31.39	31.43	74731
6/2/2016	10:32 AM	31.4874	31.52	31.46	31.46	39868
6/2/2016	10:33 AM	31.55	31.55	31.43	31.48	46878
6/2/2016	10:34 AM	31.6256	31.64	31.54	31.55	179453
6/2/2016	10:35 AM	31.59	31.66	31.55	31.63	167355
6/2/2016	10:36 AM	31.57	31.61	31.57	31.6	31845
6/2/2016	10:37 AM	31.55	31.64	31.55	31.58	108803
6/2/2016	10:38 AM	31.57	31.59	31.55	31.55	23006
6/2/2016	10:39 AM	31.59	31.62	31.569	31.57	28153
6/2/2016	10:40 AM	31.63	31.65	31.59	31.59	83303
6/2/2016	10:41 AM	31.63	31.6431	31.61	31.6431	41755
6/2/2016	10:42 AM	31.64	31.67	31.6301	31.6301	42938
6/2/2016	10:43 AM	31.68	31.69	31.64	31.647	103864
6/2/2016	10:44 AM	31.59	31.67	31.57	31.67	130981
6/2/2016	10:45 AM	31.55	31.59	31.54	31.59	50881
6/2/2016	10:46 AM	31.55	31.5601	31.52	31.56	96093
6/2/2016	10:47 AM	31.56	31.5769	31.54	31.54	15900
6/2/2016	10:48 AM	31.57	31.57	31.54	31.56	22849
6/2/2016	10:49 AM	31.5675	31.58	31.5589	31.5589	28534
6/2/2016	10:50 AM	31.54	31.56	31.5301	31.56	11558
6/2/2016	10:51 AM	31.61	31.61	31.53	31.53	43772
6/2/2016	10:52 AM	31.52	31.61	31.52	31.61	59124
6/2/2016	10:53 AM	31.55	31.57	31.52	31.52	22937
6/2/2016	10:54 AM	31.55	31.58	31.55	31.56	20243
6/2/2016	10:55 AM	31.58	31.59	31.55	31.56	43706
6/2/2016	10:56 AM	31.55	31.59	31.53	31.58	25987
6/2/2016	10:57 AM	31.5115	31.56	31.5115	31.55	52793
6/2/2016	10:58 AM	31.54	31.55	31.52	31.52	14890
6/2/2016	10:59 AM	31.56	31.56	31.52	31.53	13679
6/2/2016	11:00 AM	31.63	31.64	31.53	31.56	133915
6/2/2016	11:01 AM	31.64	31.72	31.63	31.65	351787
6/2/2016	11:02 AM	31.56	31.66	31.56	31.66	68080
6/2/2016	11:03 AM	31.58	31.6	31.54	31.56	101318
6/2/2016	11:04 AM	31.63	31.63	31.59	31.59	29415
6/2/2016	11:05 AM	31.7	31.7	31.62	31.64	43018
6/2/2016	11:06 AM	31.7689	31.8	31.69	31.7	233515
6/2/2016	11:07 AM	31.8	31.8	31.74	31.75	55877
6/2/2016	11:08 AM	31.84	31.89	31.77	31.79	161841
6/2/2016	11:09 AM	31.87	31.88	31.8	31.82	63243
6/2/2016	11:10 AM	31.79	31.88	31.78	31.86	43370
6/2/2016	11:11 AM	31.87	31.88	31.79	31.8	72934
6/2/2016	11:12 AM	31.8	31.9	31.8	31.88	65377
6/2/2016	11:13 AM	31.78	31.83	31.78	31.8	37610
6/2/2016	11:14 AM	31.8	31.81	31.77	31.78	14348
6/2/2016	11:15 AM	31.82	31.85	31.78	31.8	56365
6/2/2016	11:16 AM	31.79	31.83	31.79	31.82	21627
6/2/2016	11:17 AM	31.82	31.84	31.79	31.79	23336
6/2/2016	11:18 AM	31.76	31.87	31.75	31.84	54946
6/2/2016	11:19 AM	31.77	31.79	31.73	31.7527	50900
6/2/2016	11:20 AM	31.76	31.79	31.75	31.77	30337
6/2/2016	11:21 AM	31.73	31.8	31.71	31.76	49802
6/2/2016	11:22 AM	31.76	31.78	31.73	31.73	16800
6/2/2016	11:23 AM	31.73	31.7793	31.73	31.757	9200
6/2/2016	11:24 AM	31.72	31.73	31.69	31.72	83225
6/2/2016	11:25 AM	31.71	31.72	31.68	31.71	17947
6/2/2016	11:26 AM	31.72	31.73	31.71	31.72	9000
6/2/2016	11:27 AM	31.751	31.79	31.7071	31.7071	61958
6/2/2016	11:28 AM	31.73	31.76	31.7	31.76	29269
6/2/2016	11:29 AM	31.7394	31.79	31.7394	31.74	35997
6/2/2016	11:30 AM	31.759	31.76	31.72	31.74	79023
6/2/2016	11:31 AM	31.78	31.8	31.73	31.75	51475
6/2/2016	11:32 AM	31.75	31.78	31.74	31.7762	20144
6/2/2016	11:33 AM	31.78	31.82	31.76	31.77	78719
6/2/2016	11:34 AM	31.69	31.78	31.69	31.78	38675
6/2/2016	11:35 AM	31.7	31.72	31.67	31.69	43255
6/2/2016	11:36 AM	31.67	31.71	31.65	31.7	105193
6/2/2016	11:37 AM	31.6	31.66	31.59	31.66	100232
6/2/2016	11:38 AM	31.68	31.71	31.6	31.6	65579
6/2/2016	11:39 AM	31.6701	31.71	31.6701	31.69	40797
6/2/2016	11:40 AM	31.68	31.7	31.66	31.68	37226
6/2/2016	11:41 AM	31.75	31.75	31.68	31.68	37124
6/2/2016	11:42 AM	31.7299	31.751	31.72	31.751	37263
6/2/2016	11:43 AM	31.76	31.8	31.72	31.72	59348
6/2/2016	11:44 AM	31.78	31.7801	31.75	31.76	24148
6/2/2016	11:45 AM	31.79	31.8	31.75	31.79	28305
6/2/2016	11:46 AM	31.8	31.82	31.7899	31.79	48751
6/2/2016	11:47 AM	31.78	31.82	31.78	31.8076	21965
6/2/2016	11:48 AM	31.75	31.8	31.74	31.78	33688
6/2/2016	11:49 AM	31.73	31.76	31.73	31.76	5170
6/2/2016	11:50 AM	31.7599	31.79	31.74	31.74	19625
6/2/2016	11:51 AM	31.81	31.81	31.74	31.76	18629
6/2/2016	11:52 AM	31.77	31.805	31.77	31.8	10400
6/2/2016	11:53 AM	31.8	31.8	31.75	31.76	34090
6/2/2016	11:54 AM	31.8599	31.86	31.81	31.81	57895
6/2/2016	11:55 AM	31.89	31.89	31.83	31.86	42791
6/2/2016	11:56 AM	31.895	31.92	31.88	31.89	69890
6/2/2016	11:57 AM	31.9	31.93	31.88	31.9	46530
6/2/2016	11:58 AM	31.89	31.91	31.87	31.9	38013
6/2/2016	11:59 AM	31.887	31.9125	31.88	31.9	38954
6/2/2016	12:00 PM	31.88	31.88	31.85	31.87	24790
6/2/2016	12:01 PM	31.86	31.9	31.86	31.88	52836
6/2/2016	12:02 PM	31.86	31.88	31.85	31.87	20500
6/2/2016	12:03 PM	31.81	31.87	31.795	31.87	48750
6/2/2016	12:04 PM	31.8	31.81	31.79	31.81	19465
6/2/2016	12:05 PM	31.83	31.85	31.8	31.8	32364
6/2/2016	12:06 PM	31.81	31.8299	31.79	31.8299	34648
6/2/2016	12:07 PM	31.82	31.85	31.8	31.81	37141
6/2/2016	12:08 PM	31.8	31.84	31.8	31.82	39377
6/2/2016	12:09 PM	31.81	31.81	31.76	31.8	35760
6/2/2016	12:10 PM	31.78	31.8001	31.76	31.8001	24910
6/2/2016	12:11 PM	31.8	31.8	31.77	31.77	15162
6/2/2016	12:12 PM	31.82	31.82	31.7969	31.7969	19924
6/2/2016	12:13 PM	31.7801	31.81	31.7801	31.81	5600
6/2/2016	12:14 PM	31.81	31.81	31.7838	31.79	11190
6/2/2016	12:15 PM	31.8	31.81	31.7811	31.81	7293
6/2/2016	12:16 PM	31.77	31.8	31.75	31.79	24205
6/2/2016	12:17 PM	31.75	31.8	31.74	31.78	40008
6/2/2016	12:18 PM	31.76	31.773	31.73	31.74	30391
6/2/2016	12:19 PM	31.79	31.8	31.77	31.78	30704
6/2/2016	12:20 PM	31.793	31.82	31.79	31.79	10055
6/2/2016	12:21 PM	31.84	31.85	31.79	31.79	14025
6/2/2016	12:22 PM	31.85	31.85	31.81	31.84	45279
6/2/2016	12:23 PM	31.85	31.88	31.83	31.83	27127
6/2/2016	12:24 PM	31.88	31.895	31.8501	31.8501	22900
6/2/2016	12:25 PM	31.88	31.91	31.87	31.87	33676
6/2/2016	12:26 PM	31.8834	31.89	31.86	31.8701	24167
6/2/2016	12:27 PM	31.82	31.9	31.81	31.8888	59809
6/2/2016	12:28 PM	31.81	31.83	31.81	31.82	12412
6/2/2016	12:29 PM	31.83	31.83	31.8	31.81	12085
6/2/2016	12:30 PM	31.798	31.83	31.79	31.82	21823
6/2/2016	12:31 PM	31.8	31.8	31.79	31.8	9715
6/2/2016	12:32 PM	31.82	31.82	31.79	31.79	9764
6/2/2016	12:33 PM	31.79	31.82	31.78	31.81	19828
6/2/2016	12:34 PM	31.73	31.79	31.71	31.785	66465
6/2/2016	12:35 PM	31.7392	31.74	31.7	31.7211	29501
6/2/2016	12:36 PM	31.77	31.78	31.73	31.73	17996
6/2/2016	12:37 PM	31.8	31.81	31.77	31.77	25790
6/2/2016	12:38 PM	31.8	31.8034	31.79	31.8	5000
6/2/2016	12:39 PM	31.8469	31.87	31.8	31.8	105271
6/2/2016	12:40 PM	31.84	31.85	31.84	31.84	4100
6/2/2016	12:41 PM	31.87	31.89	31.85	31.85	12652
6/2/2016	12:42 PM	31.9489	31.95	31.86	31.88	74064
6/2/2016	12:43 PM	31.91	31.95	31.91	31.9493	32783
6/2/2016	12:44 PM	31.95	31.955	31.91	31.92	15565
6/2/2016	12:45 PM	31.95	31.97	31.925	31.95	12972
6/2/2016	12:46 PM	31.96	31.97	31.93	31.954	14700
6/2/2016	12:47 PM	31.958	31.99	31.9541	31.96	29200
6/2/2016	12:48 PM	32.0099	32.01	31.95	31.95	49881
6/2/2016	12:49 PM	32	32.03	31.97	32.01	86170
6/2/2016	12:50 PM	32.04	32.04	31.99	32	14377
6/2/2016	12:51 PM	32.04	32.0437	32.03	32.03	17618
6/2/2016	12:52 PM	32.07	32.07	32.03	32.04	77698
6/2/2016	12:53 PM	32.11	32.11	32.06	32.07	51088
6/2/2016	12:54 PM	32.13	32.16	32.09	32.11	96131
6/2/2016	12:55 PM	32.14	32.15	32.11	32.13	67482
6/2/2016	12:56 PM	32.09	32.14	32.08	32.135	47949
6/2/2016	12:57 PM	32.082	32.11	32.08	32.1	29400
6/2/2016	12:58 PM	32.1	32.1099	32.0899	32.09	20284
6/2/2016	12:59 PM	32.15	32.15	32.098	32.11	30532
6/2/2016	1:00 PM	32.17	32.17	32.14	32.15	43032
6/2/2016	1:01 PM	32.19	32.2	32.16	32.17	90348
6/2/2016	1:02 PM	32.23	32.235	32.18	32.19	60073
6/2/2016	1:03 PM	32.2	32.27	32.2	32.24	83250
6/2/2016	1:04 PM	32.1899	32.21	32.1824	32.2	17148
6/2/2016	1:05 PM	32.2	32.2093	32.1801	32.19	45002
6/2/2016	1:06 PM	32.1792	32.2	32.17	32.2	33002
6/2/2016	1:07 PM	32.19	32.19	32.16	32.18	22322
6/2/2016	1:08 PM	32.21	32.22	32.17	32.18	45433
6/2/2016	1:09 PM	32.1916	32.2011	32.1789	32.2	14733
6/2/2016	1:10 PM	32.15	32.19	32.15	32.19	22100
6/2/2016	1:11 PM	32.17	32.19	32.15	32.15	131827
6/2/2016	1:12 PM	32.14	32.17	32.14	32.17	17547
6/2/2016	1:13 PM	32.149	32.1501	32.13	32.14	24748
6/2/2016	1:14 PM	32.13	32.1511	32.11	32.15	21631
6/2/2016	1:15 PM	32.13	32.1576	32.13	32.13	11710
6/2/2016	1:16 PM	32.1789	32.19	32.14	32.14	29847
6/2/2016	1:17 PM	32.1999	32.2	32.1801	32.1801	10350
6/2/2016	1:18 PM	32.15	32.19	32.15	32.19	19010
6/2/2016	1:19 PM	32.17	32.1811	32.1599	32.16	31078
6/2/2016	1:20 PM	32.2	32.209	32.1799	32.18	16700
6/2/2016	1:21 PM	32.19	32.21	32.19	32.21	17900
6/2/2016	1:22 PM	32.18	32.21	32.18	32.1998	14103
6/2/2016	1:23 PM	32.16	32.18	32.15	32.17	23592
6/2/2016	1:24 PM	32.155	32.17	32.15	32.16	20883
6/2/2016	1:25 PM	32.1301	32.16	32.11	32.16	17700
6/2/2016	1:26 PM	32.16	32.16	32.13	32.13	10500
6/2/2016	1:27 PM	32.17	32.18	32.14	32.15	8400
6/2/2016	1:28 PM	32.17	32.18	32.15	32.17	7684
6/2/2016	1:29 PM	32.1601	32.18	32.15	32.18	4371
6/2/2016	1:30 PM	32.17	32.17	32.145	32.16	11769
6/2/2016	1:31 PM	32.205	32.21	32.17	32.17	27895
6/2/2016	1:32 PM	32.21	32.21	32.18	32.2	25237
6/2/2016	1:33 PM	32.2	32.22	32.2	32.21	20700
6/2/2016	1:34 PM	32.2	32.2111	32.2	32.21	9300
6/2/2016	1:35 PM	32.21	32.21	32.17	32.2015	45045
6/2/2016	1:36 PM	32.22	32.255	32.2	32.2	63948
6/2/2016	1:37 PM	32.23	32.23	32.22	32.23	6480
6/2/2016	1:38 PM	32.24	32.245	32.22	32.23	17415
6/2/2016	1:39 PM	32.23	32.255	32.2	32.24	22390
6/2/2016	1:40 PM	32.23	32.27	32.2274	32.23	54744
6/2/2016	1:41 PM	32.225	32.24	32.21	32.24	22194
6/2/2016	1:42 PM	32.23	32.23	32.22	32.23	11145
6/2/2016	1:43 PM	32.26	32.2673	32.22	32.22	16750
6/2/2016	1:44 PM	32.27	32.275	32.26	32.26	22954
6/2/2016	1:45 PM	32.27	32.29	32.26	32.27	35900
6/2/2016	1:46 PM	32.28	32.28	32.27	32.27	3855
6/2/2016	1:47 PM	32.26	32.285	32.2533	32.28	23395
6/2/2016	1:48 PM	32.22	32.26	32.2	32.26	45350
6/2/2016	1:49 PM	32.26	32.26	32.2199	32.22	23550
6/2/2016	1:50 PM	32.25	32.27	32.25	32.27	12963
6/2/2016	1:51 PM	32.24	32.25	32.2099	32.24	21180
6/2/2016	1:52 PM	32.29	32.2925	32.25	32.25	26481
6/2/2016	1:53 PM	32.3689	32.38	32.29	32.3	106910
6/2/2016	1:54 PM	32.382	32.42	32.36	32.37	100727
6/2/2016	1:55 PM	32.42	32.43	32.39	32.39	43850
6/2/2016	1:56 PM	32.44	32.45	32.42	32.425	33466
6/2/2016	1:57 PM	32.44	32.47	32.44	32.44	34268
6/2/2016	1:58 PM	32.43	32.45	32.42	32.44	54971
6/2/2016	1:59 PM	32.5	32.5	32.43	32.43	68708
6/2/2016	2:00 PM	32.51	32.515	32.48	32.5	82936
6/2/2016	2:01 PM	32.56	32.57	32.51	32.51	125683
6/2/2016	2:02 PM	32.6199	32.63	32.57	32.57	113698
6/2/2016	2:03 PM	32.6036	32.62	32.6	32.61	79515
6/2/2016	2:04 PM	32.58	32.62	32.57	32.6099	52483
6/2/2016	2:05 PM	32.65	32.65	32.55	32.575	54250
6/2/2016	2:06 PM	32.67	32.73	32.64	32.66	183465
6/2/2016	2:07 PM	32.67	32.71	32.66	32.67	85968
6/2/2016	2:08 PM	32.63	32.67	32.63	32.67	49870
6/2/2016	2:09 PM	32.605	32.64	32.601	32.625	19759
6/2/2016	2:10 PM	32.63	32.63	32.5839	32.61	31097
6/2/2016	2:11 PM	32.62	32.63	32.62	32.63	9300
6/2/2016	2:12 PM	32.58	32.62	32.57	32.62	33746
6/2/2016	2:13 PM	32.58	32.585	32.5	32.574	91632
6/2/2016	2:14 PM	32.5811	32.6	32.57	32.581	20435
6/2/2016	2:15 PM	32.62	32.62	32.58	32.59	36045
6/2/2016	2:16 PM	32.61	32.62	32.59	32.62	40610
6/2/2016	2:17 PM	32.61	32.64	32.61	32.62	21070
6/2/2016	2:18 PM	32.62	32.6511	32.62	32.62	17948
6/2/2016	2:19 PM	32.61	32.63	32.6	32.62	45863
6/2/2016	2:20 PM	32.65	32.66	32.62	32.62	36661
6/2/2016	2:21 PM	32.61	32.66	32.61	32.65	42360
6/2/2016	2:22 PM	32.63	32.64	32.6	32.61	13585
6/2/2016	2:23 PM	32.65	32.66	32.63	32.63	11509
6/2/2016	2:24 PM	32.646	32.66	32.6299	32.645	18319
6/2/2016	2:25 PM	32.6301	32.65	32.6301	32.64	3500
6/2/2016	2:26 PM	32.7	32.71	32.65	32.65	39942
6/2/2016	2:27 PM	32.7011	32.709	32.6895	32.7	10756
6/2/2016	2:28 PM	32.67	32.7111	32.67	32.71	38023
6/2/2016	2:29 PM	32.58	32.67	32.56	32.67	64757
6/2/2016	2:30 PM	32.63	32.63	32.58	32.59	14909
6/2/2016	2:31 PM	32.5999	32.625	32.59	32.62	14026
6/2/2016	2:32 PM	32.62	32.6339	32.6	32.6	11000
6/2/2016	2:33 PM	32.57	32.63	32.56	32.63	69612
6/2/2016	2:34 PM	32.56	32.6	32.54	32.57	32665
6/2/2016	2:35 PM	32.53	32.585	32.5238	32.545	32340
6/2/2016	2:36 PM	32.57	32.59	32.537	32.5399	18616
6/2/2016	2:37 PM	32.54	32.6	32.54	32.58	24184
6/2/2016	2:38 PM	32.53	32.55	32.53	32.5388	8317
6/2/2016	2:39 PM	32.54	32.555	32.5264	32.5264	5926
6/2/2016	2:40 PM	32.5301	32.55	32.53	32.54	6450
6/2/2016	2:41 PM	32.52	32.5498	32.51	32.53	28420
6/2/2016	2:42 PM	32.56	32.56	32.53	32.53	3510
6/2/2016	2:43 PM	32.58	32.59	32.5527	32.56	9500
6/2/2016	2:44 PM	32.62	32.63	32.575	32.575	28182
6/2/2016	2:45 PM	32.61	32.64	32.6035	32.6299	29640
6/2/2016	2:46 PM	32.63	32.64	32.62	32.62	18000
6/2/2016	2:47 PM	32.649	32.6569	32.6269	32.6269	34556
6/2/2016	2:48 PM	32.62	32.6499	32.6	32.6401	22241
6/2/2016	2:49 PM	32.65	32.655	32.62	32.62	37364
6/2/2016	2:50 PM	32.63	32.66	32.6289	32.64	44533
6/2/2016	2:51 PM	32.6401	32.655	32.62	32.6308	12793
6/2/2016	2:52 PM	32.67	32.68	32.65	32.65	8822
6/2/2016	2:53 PM	32.66	32.6712	32.65	32.66	11831
6/2/2016	2:54 PM	32.6911	32.7	32.65	32.66	26259
6/2/2016	2:55 PM	32.68	32.7	32.68	32.7	31565
6/2/2016	2:56 PM	32.71	32.7167	32.69	32.69	19460
6/2/2016	2:57 PM	32.71	32.71	32.7	32.7001	15055
6/2/2016	2:58 PM	32.7005	32.715	32.6901	32.7	14612
6/2/2016	2:59 PM	32.6863	32.7	32.68	32.7	15246
6/2/2016	3:00 PM	32.6585	32.6832	32.64	32.68	76335
6/2/2016	3:01 PM	32.6589	32.69	32.65	32.65	44899
6/2/2016	3:02 PM	32.6673	32.6681	32.64	32.6526	17349
6/2/2016	3:03 PM	32.63	32.66	32.625	32.66	38302
6/2/2016	3:04 PM	32.63	32.64	32.6089	32.6201	35365
6/2/2016	3:05 PM	32.6508	32.66	32.6285	32.6285	14956
6/2/2016	3:06 PM	32.6027	32.65	32.6	32.65	36487
6/2/2016	3:07 PM	32.612	32.62	32.58	32.6	38535
6/2/2016	3:08 PM	32.6	32.62	32.595	32.62	15805
6/2/2016	3:09 PM	32.5608	32.595	32.56	32.595	58948
6/2/2016	3:10 PM	32.59	32.59	32.55	32.5626	52734
6/2/2016	3:11 PM	32.57	32.6	32.57	32.6	9300
6/2/2016	3:12 PM	32.59	32.595	32.57	32.575	8859
6/2/2016	3:13 PM	32.62	32.62	32.59	32.59	15900
6/2/2016	3:14 PM	32.6138	32.6299	32.61	32.62	28850
6/2/2016	3:15 PM	32.62	32.63	32.61	32.61	24151
6/2/2016	3:16 PM	32.6408	32.65	32.61	32.62	17680
6/2/2016	3:17 PM	32.64	32.64	32.6269	32.64	17510
6/2/2016	3:18 PM	32.66	32.6774	32.63	32.64	23830
6/2/2016	3:19 PM	32.63	32.67	32.6231	32.66	27976
6/2/2016	3:20 PM	32.63	32.64	32.62	32.6399	13281
6/2/2016	3:21 PM	32.66	32.67	32.63	32.63	9637
6/2/2016	3:22 PM	32.65	32.69	32.64	32.67	37320
6/2/2016	3:23 PM	32.64	32.66	32.63	32.65	5378
6/2/2016	3:24 PM	32.69	32.69	32.6374	32.64	12001
6/2/2016	3:25 PM	32.68	32.69	32.67	32.68	26809
6/2/2016	3:26 PM	32.6802	32.6999	32.65	32.6899	46578
6/2/2016	3:27 PM	32.68	32.7	32.68	32.69	32187
6/2/2016	3:28 PM	32.7	32.7	32.6726	32.68	15751
6/2/2016	3:29 PM	32.72	32.72	32.7036	32.7036	42192
6/2/2016	3:30 PM	32.752	32.77	32.71	32.7199	120853
6/2/2016	3:31 PM	32.7599	32.77	32.74	32.755	46278
6/2/2016	3:32 PM	32.75	32.765	32.74	32.76	40948
6/2/2016	3:33 PM	32.7	32.75	32.7	32.75	74230
6/2/2016	3:34 PM	32.7211	32.7211	32.7	32.7074	24452
6/2/2016	3:35 PM	32.7	32.715	32.69	32.715	39718
6/2/2016	3:36 PM	32.69	32.71	32.69	32.7	15853
6/2/2016	3:37 PM	32.7	32.71	32.69	32.7	34154
6/2/2016	3:38 PM	32.7	32.7211	32.698	32.7	50924
6/2/2016	3:39 PM	32.74	32.74	32.6964	32.6964	22958
6/2/2016	3:40 PM	32.76	32.7673	32.735	32.74	60215
6/2/2016	3:41 PM	32.68	32.77	32.67	32.7634	90848
6/2/2016	3:42 PM	32.71	32.7111	32.6641	32.68	91626
6/2/2016	3:43 PM	32.71	32.75	32.7056	32.71	42687
6/2/2016	3:44 PM	32.71	32.72	32.71	32.71	21195
6/2/2016	3:45 PM	32.68	32.7012	32.67	32.7	53562
6/2/2016	3:46 PM	32.68	32.7	32.651	32.69	55006
6/2/2016	3:47 PM	32.68	32.7	32.665	32.68	26261
6/2/2016	3:48 PM	32.71	32.72	32.65	32.68	86977
6/2/2016	3:49 PM	32.68	32.71	32.68	32.71	64222
6/2/2016	3:50 PM	32.7236	32.73	32.67	32.6739	53468
6/2/2016	3:51 PM	32.77	32.81	32.72	32.73	113957
6/2/2016	3:52 PM	32.79	32.8	32.77	32.77	42278
6/2/2016	3:53 PM	32.79	32.8	32.78	32.79	25493
6/2/2016	3:54 PM	32.795	32.8	32.77	32.79	40725
6/2/2016	3:55 PM	32.8	32.8	32.78	32.8	56728
6/2/2016	3:56 PM	32.79	32.8	32.78	32.79	90841
6/2/2016	3:57 PM	32.8	32.83	32.78	32.79	125484
6/2/2016	3:58 PM	32.77	32.8	32.77	32.79	70470
6/2/2016	3:59 PM	32.8013	32.86	32.77	32.77	187147
6/2/2016	4:00 PM	32.82	32.87	32.8	32.8089	259287
6/3/2016	9:31 AM	32.2701	32.31	32.2242	32.29	98879
6/3/2016	9:32 AM	32.37	32.4	32.26	32.27	230304
6/3/2016	9:33 AM	32.28	32.3808	32.24	32.3808	148804
6/3/2016	9:34 AM	32.23	32.28	32.22	32.27	89117
6/3/2016	9:35 AM	32.2667	32.2667	32.17	32.24	79514
6/3/2016	9:36 AM	32.18	32.32	32.16	32.27	133404
6/3/2016	9:37 AM	32.15	32.23	32.13	32.19	106105
6/3/2016	9:38 AM	32.11	32.16	32.09	32.15	77702
6/3/2016	9:39 AM	32.04	32.11	32.04	32.11	117217
6/3/2016	9:40 AM	32	32.06	31.94	32.04	282698
6/3/2016	9:41 AM	31.99	32.02	31.96	31.9989	128168
6/3/2016	9:42 AM	31.94	31.9862	31.929	31.98	54791
6/3/2016	9:43 AM	32	32.06	31.93	31.95	118215
6/3/2016	9:44 AM	32.02	32.07	31.99	32.0299	66822
6/3/2016	9:45 AM	32.1	32.125	32.01	32.04	83632
6/3/2016	9:46 AM	32.01	32.13	32	32.1	134456
6/3/2016	9:47 AM	31.88	32.06	31.86	32	278330
6/3/2016	9:48 AM	31.85	31.88	31.82	31.8742	116720
6/3/2016	9:49 AM	31.8	31.89	31.79	31.85	97996
6/3/2016	9:50 AM	31.81	31.84	31.77	31.8018	65111
6/3/2016	9:51 AM	31.75	31.81	31.74	31.7901	154192
6/3/2016	9:52 AM	31.79	31.81	31.69	31.7438	158126
6/3/2016	9:53 AM	31.85	31.86	31.77	31.8	122136
6/3/2016	9:54 AM	31.89	31.89	31.81	31.84	40913
6/3/2016	9:55 AM	31.9	31.91	31.85	31.879	63629
6/3/2016	9:56 AM	31.87	31.9	31.84	31.89	52614
6/3/2016	9:57 AM	31.9	31.91	31.82	31.85	126304
6/3/2016	9:58 AM	31.93	31.93	31.898	31.9	26138
6/3/2016	9:59 AM	31.9	31.9536	31.9	31.9325	38506
6/3/2016	10:00 AM	31.83	31.91	31.82	31.9	139375
6/3/2016	10:01 AM	31.71	31.84	31.7	31.84	399280
6/3/2016	10:02 AM	31.66	31.74	31.6	31.71	149121
6/3/2016	10:03 AM	31.78	31.78	31.66	31.66	124739
6/3/2016	10:04 AM	31.75	31.82	31.74	31.78	77679
6/3/2016	10:05 AM	31.649	31.7499	31.64	31.74	93478
6/3/2016	10:06 AM	31.73	31.78	31.62	31.64	169328
6/3/2016	10:07 AM	31.67	31.7474	31.64	31.7474	64380
6/3/2016	10:08 AM	31.6	31.66	31.59	31.65	109389
6/3/2016	10:09 AM	31.58	31.61	31.57	31.58	86903
6/3/2016	10:10 AM	31.54	31.6	31.53	31.58	86614
6/3/2016	10:11 AM	31.5105	31.55	31.5	31.54	69042
6/3/2016	10:12 AM	31.45	31.51	31.44	31.51	126131
6/3/2016	10:13 AM	31.4899	31.49	31.41	31.45	106686
6/3/2016	10:14 AM	31.56	31.59	31.47	31.4869	79676
6/3/2016	10:15 AM	31.5999	31.62	31.57	31.57	63527
6/3/2016	10:16 AM	31.59	31.62	31.57	31.6	97044
6/3/2016	10:17 AM	31.58	31.585	31.55	31.58	40867
6/3/2016	10:18 AM	31.51	31.6	31.5	31.58	195927
6/3/2016	10:19 AM	31.52	31.57	31.51	31.51	65385
6/3/2016	10:20 AM	31.5	31.54	31.46	31.53	94881
6/3/2016	10:21 AM	31.36	31.49	31.34	31.49	149822
6/3/2016	10:22 AM	31.491	31.51	31.3628	31.3628	90959
6/3/2016	10:23 AM	31.5701	31.58	31.49	31.49	51128
6/3/2016	10:24 AM	31.5999	31.61	31.57	31.57	47386
6/3/2016	10:25 AM	31.64	31.65	31.58	31.6	62513
6/3/2016	10:26 AM	31.54	31.64	31.53	31.64	67981
6/3/2016	10:27 AM	31.46	31.55	31.44	31.55	108854
6/3/2016	10:28 AM	31.51	31.53	31.44	31.45	55477
6/3/2016	10:29 AM	31.57	31.57	31.51	31.52	25588
6/3/2016	10:30 AM	31.48	31.56	31.47	31.56	104422
6/3/2016	10:31 AM	31.43	31.5	31.4299	31.48	72174
6/3/2016	10:32 AM	31.44	31.47	31.43	31.43	47436
6/3/2016	10:33 AM	31.53	31.56	31.43	31.431	72643
6/3/2016	10:34 AM	31.7	31.7	31.5292	31.5311	181834
6/3/2016	10:35 AM	31.79	31.79	31.6999	31.6999	134597
6/3/2016	10:36 AM	31.76	31.7989	31.73	31.7989	81575
6/3/2016	10:37 AM	31.78	31.82	31.75	31.76	98440
6/3/2016	10:38 AM	31.825	31.825	31.79	31.8	86476
6/3/2016	10:39 AM	31.76	31.82	31.75	31.81	93939
6/3/2016	10:40 AM	31.8	31.8099	31.76	31.76	53347
6/3/2016	10:41 AM	31.82	31.87	31.8	31.8	106902
6/3/2016	10:42 AM	31.77	31.81	31.75	31.81	50249
6/3/2016	10:43 AM	31.82	31.82	31.76	31.7601	46891
6/3/2016	10:44 AM	31.7766	31.83	31.75	31.82	36551
6/3/2016	10:45 AM	31.77	31.79	31.74	31.77	44047
6/3/2016	10:46 AM	31.78	31.78	31.69	31.76	85302
6/3/2016	10:47 AM	31.75	31.81	31.73	31.79	111298
6/3/2016	10:48 AM	31.8	31.8	31.76	31.7689	50673
6/3/2016	10:49 AM	31.93	31.95	31.7965	31.7965	139950
6/3/2016	10:50 AM	32	32.01	31.92	31.94	155978
6/3/2016	10:51 AM	32.01	32.01	31.93	32	82666
6/3/2016	10:52 AM	32.04	32.05	32	32.01	88994
6/3/2016	10:53 AM	32.1	32.11	32.0499	32.05	99261
6/3/2016	10:54 AM	32.11	32.14	32.08	32.11	85622
6/3/2016	10:55 AM	32.07	32.1211	32.05	32.1199	111058
6/3/2016	10:56 AM	32.08	32.09	32.06	32.08	36784
6/3/2016	10:57 AM	32.12	32.129	32.07	32.08	30165
6/3/2016	10:58 AM	32.1497	32.15	32.08	32.11	76163
6/3/2016	10:59 AM	32.0499	32.14	32.0401	32.14	48857
6/3/2016	11:00 AM	32.05	32.07	32.01	32.04	61139
6/3/2016	11:01 AM	32.05	32.14	32.05	32.06	93645
6/3/2016	11:02 AM	32.05	32.076	32.05	32.07	21664
6/3/2016	11:03 AM	32.04	32.1	32.04	32.05	57647
6/3/2016	11:04 AM	32.01	32.034	31.98	32.034	73289
6/3/2016	11:05 AM	31.9908	32.01	31.98	32.01	12994
6/3/2016	11:06 AM	32	32.01	31.97	31.9931	24860
6/3/2016	11:07 AM	32.02	32.04	31.96	31.995	48228
6/3/2016	11:08 AM	31.934	32.035	31.934	32.02	53594
6/3/2016	11:09 AM	31.9	31.97	31.87	31.94	108852
6/3/2016	11:10 AM	31.84	31.9263	31.84	31.89	59406
6/3/2016	11:11 AM	31.846	31.88	31.82	31.84	50701
6/3/2016	11:12 AM	31.86	31.87	31.8401	31.8401	22625
6/3/2016	11:13 AM	31.83	31.86	31.82	31.8599	39149
6/3/2016	11:14 AM	31.86	31.86	31.82	31.82	45087
6/3/2016	11:15 AM	31.84	31.91	31.84	31.8599	55840
6/3/2016	11:16 AM	31.82	31.84	31.82	31.84	16885
6/3/2016	11:17 AM	31.81	31.83	31.78	31.83	47898
6/3/2016	11:18 AM	31.85	31.85	31.79	31.82	28633
6/3/2016	11:19 AM	31.9228	31.95	31.84	31.8492	95911
6/3/2016	11:20 AM	31.94	31.95	31.91	31.9199	26033
6/3/2016	11:21 AM	31.95	31.9501	31.91	31.93	11084
6/3/2016	11:22 AM	32.03	32.04	31.94	31.94	40827
6/3/2016	11:23 AM	32.03	32.04	32.01	32.03	34779
6/3/2016	11:24 AM	32	32.049	32	32.04	25101
6/3/2016	11:25 AM	31.94	32.02	31.93	32.0005	56052
6/3/2016	11:26 AM	31.99	32.02	31.93	31.93	16451
6/3/2016	11:27 AM	31.97	32.0326	31.97	31.99	11000
6/3/2016	11:28 AM	31.92	31.9701	31.9	31.96	47276
6/3/2016	11:29 AM	31.88	31.96	31.88	31.93	13608
6/3/2016	11:30 AM	31.99	31.99	31.87	31.88	21654
6/3/2016	11:31 AM	32.02	32.02	31.95	31.98	31173
6/3/2016	11:32 AM	32.13	32.13	32.015	32.02	94681
6/3/2016	11:33 AM	32.1228	32.13	32.09	32.12	50261
6/3/2016	11:34 AM	32.1099	32.13	32.1	32.12	28100
6/3/2016	11:35 AM	32.1	32.1432	32.09	32.1089	28949
6/3/2016	11:36 AM	32.0401	32.11	32.04	32.1	82738
6/3/2016	11:37 AM	32.18	32.18	32.038	32.04	83013
6/3/2016	11:38 AM	32.19	32.2	32.14	32.18	94099
6/3/2016	11:39 AM	32.26	32.28	32.1799	32.19	99132
6/3/2016	11:40 AM	32.3289	32.34	32.25	32.26	118657
6/3/2016	11:41 AM	32.45	32.46	32.3272	32.3272	171379
6/3/2016	11:42 AM	32.5265	32.56	32.44	32.45	159833
6/3/2016	11:43 AM	32.5	32.53	32.46	32.53	176317
6/3/2016	11:44 AM	32.55	32.55	32.49	32.4938	100173
6/3/2016	11:45 AM	32.5465	32.55	32.48	32.54	84085
6/3/2016	11:46 AM	32.51	32.56	32.5	32.55	42479
6/3/2016	11:47 AM	32.44	32.52	32.41	32.51	86569
6/3/2016	11:48 AM	32.42	32.49	32.41	32.45	35652
6/3/2016	11:49 AM	32.46	32.47	32.41	32.41	59661
6/3/2016	11:50 AM	32.54	32.55	32.47	32.47	100664
6/3/2016	11:51 AM	32.53	32.55	32.52	32.54	23977
6/3/2016	11:52 AM	32.54	32.55	32.5	32.54	15185
6/3/2016	11:53 AM	32.565	32.565	32.535	32.5499	41250
6/3/2016	11:54 AM	32.56	32.57	32.52	32.5601	39444
6/3/2016	11:55 AM	32.51	32.56	32.4689	32.554	65352
6/3/2016	11:56 AM	32.5	32.51	32.48	32.505	25970
6/3/2016	11:57 AM	32.47	32.51	32.47	32.49	28434
6/3/2016	11:58 AM	32.47	32.49	32.42	32.49	51580
6/3/2016	11:59 AM	32.61	32.62	32.46	32.47	115863
6/3/2016	12:00 PM	32.735	32.74	32.6101	32.6101	189178
6/3/2016	12:01 PM	32.7	32.76	32.7	32.74	80425
6/3/2016	12:02 PM	32.665	32.705	32.64	32.705	88957
6/3/2016	12:03 PM	32.63	32.67	32.62	32.66	28360
6/3/2016	12:04 PM	32.59	32.6299	32.58	32.62	68421
6/3/2016	12:05 PM	32.58	32.62	32.56	32.59	39342
6/3/2016	12:06 PM	32.57	32.61	32.56	32.58	21378
6/3/2016	12:07 PM	32.56	32.5832	32.55	32.57	36770
6/3/2016	12:08 PM	32.56	32.6	32.5511	32.5511	32016
6/3/2016	12:09 PM	32.57	32.57	32.55	32.5644	30943
6/3/2016	12:10 PM	32.56	32.62	32.54	32.57	45154
6/3/2016	12:11 PM	32.6	32.61	32.55	32.57	44662
6/3/2016	12:12 PM	32.61	32.64	32.6	32.6	36587
6/3/2016	12:13 PM	32.69	32.69	32.62	32.62	42410
6/3/2016	12:14 PM	32.69	32.71	32.66	32.69	31268
6/3/2016	12:15 PM	32.66	32.68	32.65	32.68	29249
6/3/2016	12:16 PM	32.7	32.74	32.66	32.66	76406
6/3/2016	12:17 PM	32.69	32.71	32.67	32.7	23200
6/3/2016	12:18 PM	32.66	32.69	32.64	32.69	25900
6/3/2016	12:19 PM	32.61	32.66	32.58	32.66	85364
6/3/2016	12:20 PM	32.62	32.65	32.6	32.63	20654
6/3/2016	12:21 PM	32.63	32.65	32.62	32.63	30204
6/3/2016	12:22 PM	32.64	32.64	32.62	32.63	5533
6/3/2016	12:23 PM	32.66	32.66	32.64	32.65	21097
6/3/2016	12:24 PM	32.68	32.7	32.6501	32.66	50778
6/3/2016	12:25 PM	32.73	32.73	32.66	32.69	50593
6/3/2016	12:26 PM	32.7	32.734	32.695	32.73	11800
6/3/2016	12:27 PM	32.72	32.74	32.69	32.7	14673
6/3/2016	12:28 PM	32.71	32.7124	32.67	32.7124	33254
6/3/2016	12:29 PM	32.7096	32.73	32.7	32.71	19100
6/3/2016	12:30 PM	32.68	32.7	32.67	32.7	20089
6/3/2016	12:31 PM	32.745	32.75	32.67	32.678	66161
6/3/2016	12:32 PM	32.78	32.81	32.74	32.74	174175
6/3/2016	12:33 PM	32.77	32.78	32.75	32.78	54818
6/3/2016	12:34 PM	32.8	32.81	32.7385	32.75	35826
6/3/2016	12:35 PM	32.774	32.82	32.76	32.8	39078
6/3/2016	12:36 PM	32.71	32.79	32.7	32.79	36781
6/3/2016	12:37 PM	32.7299	32.75	32.72	32.72	12604
6/3/2016	12:38 PM	32.68	32.7262	32.66	32.7262	22894
6/3/2016	12:39 PM	32.63	32.6699	32.63	32.6699	69524
6/3/2016	12:40 PM	32.6401	32.67	32.64	32.64	25802
6/3/2016	12:41 PM	32.64	32.65	32.6359	32.642	9697
6/3/2016	12:42 PM	32.6	32.66	32.57	32.64	20294
6/3/2016	12:43 PM	32.55	32.6	32.55	32.6	45235
6/3/2016	12:44 PM	32.51	32.54	32.5	32.54	61463
6/3/2016	12:45 PM	32.48	32.53	32.48	32.5	26636
6/3/2016	12:46 PM	32.43	32.5	32.43	32.49	63741
6/3/2016	12:47 PM	32.43	32.43	32.4	32.425	52244
6/3/2016	12:48 PM	32.3994	32.44	32.36	32.43	36059
6/3/2016	12:49 PM	32.46	32.46	32.4	32.4	54395
6/3/2016	12:50 PM	32.42	32.46	32.42	32.4562	19799
6/3/2016	12:51 PM	32.38	32.42	32.35	32.42	35226
6/3/2016	12:52 PM	32.44	32.4701	32.38	32.39	62384
6/3/2016	12:53 PM	32.4508	32.46	32.45	32.46	11049
6/3/2016	12:54 PM	32.49	32.49	32.46	32.46	26925
6/3/2016	12:55 PM	32.5	32.54	32.46	32.489	71675
6/3/2016	12:56 PM	32.51	32.51	32.49	32.49	10770
6/3/2016	12:57 PM	32.5	32.54	32.49	32.54	32039
6/3/2016	12:58 PM	32.48	32.4925	32.44	32.4925	55820
6/3/2016	12:59 PM	32.47	32.5	32.46	32.4724	26632
6/3/2016	1:00 PM	32.43	32.4701	32.4	32.46	40599
6/3/2016	1:01 PM	32.4208	32.44	32.39	32.4201	26127
6/3/2016	1:02 PM	32.38	32.43	32.34	32.4293	26619
6/3/2016	1:03 PM	32.34	32.38	32.32	32.3799	26010
6/3/2016	1:04 PM	32.34	32.35	32.32	32.35	19887
6/3/2016	1:05 PM	32.35	32.38	32.34	32.34	31091
6/3/2016	1:06 PM	32.34	32.38	32.34	32.35	30681
6/3/2016	1:07 PM	32.33	32.35	32.33	32.34	25850
6/3/2016	1:08 PM	32.31	32.34	32.3	32.32	29335
6/3/2016	1:09 PM	32.3601	32.38	32.29	32.31	47941
6/3/2016	1:10 PM	32.41	32.41	32.366	32.37	73988
6/3/2016	1:11 PM	32.47	32.48	32.41	32.41	74824
6/3/2016	1:12 PM	32.52	32.55	32.47	32.4701	65589
6/3/2016	1:13 PM	32.4955	32.532	32.49	32.53	36756
6/3/2016	1:14 PM	32.51	32.519	32.4759	32.5	31491
6/3/2016	1:15 PM	32.5	32.54	32.48	32.5094	42671
6/3/2016	1:16 PM	32.45	32.51	32.45	32.51	46335
6/3/2016	1:17 PM	32.52	32.54	32.45	32.45	88180
6/3/2016	1:18 PM	32.5189	32.5395	32.5	32.52	26629
6/3/2016	1:19 PM	32.52	32.52	32.4901	32.516	20059
6/3/2016	1:20 PM	32.52	32.53	32.49	32.52	26187
6/3/2016	1:21 PM	32.6	32.6125	32.5199	32.52	62472
6/3/2016	1:22 PM	32.61	32.65	32.6097	32.6097	39079
6/3/2016	1:23 PM	32.65	32.67	32.6099	32.61	46093
6/3/2016	1:24 PM	32.62	32.65	32.61	32.65	14474
6/3/2016	1:25 PM	32.67	32.67	32.5901	32.627	48314
6/3/2016	1:26 PM	32.65	32.69	32.64	32.671	68532
6/3/2016	1:27 PM	32.63	32.6724	32.62	32.6532	37644
6/3/2016	1:28 PM	32.58	32.62	32.56	32.62	37182
6/3/2016	1:29 PM	32.52	32.57	32.52	32.56	25869
6/3/2016	1:30 PM	32.49	32.52	32.44	32.51	36412
6/3/2016	1:31 PM	32.5	32.51	32.48	32.5	27460
6/3/2016	1:32 PM	32.48	32.53	32.47	32.5099	10000
6/3/2016	1:33 PM	32.41	32.49	32.4	32.48	20535
6/3/2016	1:34 PM	32.43	32.44	32.41	32.41	20400
6/3/2016	1:35 PM	32.44	32.44	32.42	32.42	7655
6/3/2016	1:36 PM	32.41	32.44	32.39	32.44	32115
6/3/2016	1:37 PM	32.5	32.5	32.42	32.42	34965
6/3/2016	1:38 PM	32.56	32.57	32.51	32.51	63430
6/3/2016	1:39 PM	32.5109	32.56	32.5	32.55	23419
6/3/2016	1:40 PM	32.48	32.519	32.47	32.519	16427
6/3/2016	1:41 PM	32.54	32.55	32.47	32.47	22005
6/3/2016	1:42 PM	32.56	32.58	32.54	32.54	12353
6/3/2016	1:43 PM	32.56	32.59	32.53	32.56	41675
6/3/2016	1:44 PM	32.58	32.6	32.55	32.5611	20394
6/3/2016	1:45 PM	32.65	32.65	32.59	32.59	35973
6/3/2016	1:46 PM	32.64	32.65	32.61	32.65	29629
6/3/2016	1:47 PM	32.64	32.6501	32.64	32.64	14250
6/3/2016	1:48 PM	32.65	32.71	32.63	32.63	76627
6/3/2016	1:49 PM	32.63	32.67	32.62	32.64	44942
6/3/2016	1:50 PM	32.66	32.69	32.56	32.64	206166
6/3/2016	1:51 PM	32.63	32.67	32.63	32.6638	41302
6/3/2016	1:52 PM	32.63	32.67	32.63	32.63	91298
6/3/2016	1:53 PM	32.56	32.67	32.55	32.63	70576
6/3/2016	1:54 PM	32.56	32.5601	32.54	32.56	32250
6/3/2016	1:55 PM	32.52	32.56	32.49	32.5594	21460
6/3/2016	1:56 PM	32.55	32.56	32.51	32.51	37722
6/3/2016	1:57 PM	32.6	32.6	32.54	32.55	27671
6/3/2016	1:58 PM	32.64	32.65	32.62	32.62	21635
6/3/2016	1:59 PM	32.66	32.685	32.64	32.64	34171
6/3/2016	2:00 PM	32.66	32.69	32.65	32.67	15669
6/3/2016	2:01 PM	32.66	32.67	32.63	32.64	43930
6/3/2016	2:02 PM	32.62	32.66	32.58	32.66	50570
6/3/2016	2:03 PM	32.64	32.64	32.61	32.62	7647
6/3/2016	2:04 PM	32.62	32.63	32.59	32.63	8315
6/3/2016	2:05 PM	32.66	32.6728	32.62	32.62	15270
6/3/2016	2:06 PM	32.65	32.6799	32.65	32.665	24356
6/3/2016	2:07 PM	32.62	32.66	32.62	32.65	59079
6/3/2016	2:08 PM	32.59	32.63	32.59	32.62	15442
6/3/2016	2:09 PM	32.6	32.6	32.56	32.6	20080
6/3/2016	2:10 PM	32.66	32.6675	32.61	32.61	25830
6/3/2016	2:11 PM	32.68	32.69	32.6425	32.66	39743
6/3/2016	2:12 PM	32.706	32.71	32.66	32.68	52277
6/3/2016	2:13 PM	32.65	32.73	32.65	32.7099	74475
6/3/2016	2:14 PM	32.66	32.6799	32.64	32.65	14573
6/3/2016	2:15 PM	32.66	32.69	32.66	32.66	6400
6/3/2016	2:16 PM	32.63	32.69	32.63	32.67	37335
6/3/2016	2:17 PM	32.67	32.68	32.6151	32.63	41299
6/3/2016	2:18 PM	32.6201	32.66	32.62	32.66	23346
6/3/2016	2:19 PM	32.67	32.6743	32.63	32.63	42222
6/3/2016	2:20 PM	32.67	32.7	32.6401	32.68	18083
6/3/2016	2:21 PM	32.6801	32.69	32.67	32.68	20750
6/3/2016	2:22 PM	32.77	32.79	32.71	32.71	134648
6/3/2016	2:23 PM	32.77	32.82	32.77	32.77	77848
6/3/2016	2:24 PM	32.71	32.76	32.66	32.76	95987
6/3/2016	2:25 PM	32.76	32.81	32.7108	32.7108	70282
6/3/2016	2:26 PM	32.75	32.77	32.7489	32.77	13800
6/3/2016	2:27 PM	32.76	32.79	32.75	32.75	23743
6/3/2016	2:28 PM	32.78	32.78	32.75	32.76	4900
6/3/2016	2:29 PM	32.76	32.78	32.7401	32.77	17545
6/3/2016	2:30 PM	32.8689	32.89	32.76	32.77	124060
6/3/2016	2:31 PM	32.9189	32.92	32.86	32.87	104215
6/3/2016	2:32 PM	32.9	32.94	32.9	32.92	40111
6/3/2016	2:33 PM	32.886	32.905	32.87	32.9	50578
6/3/2016	2:34 PM	32.95	32.95	32.89	32.9	48853
6/3/2016	2:35 PM	33.0192	33.0192	32.95	32.95	119445
6/3/2016	2:36 PM	33.08	33.09	33.01	33.01	128844
6/3/2016	2:37 PM	33.12	33.13	33.081	33.081	41450
6/3/2016	2:38 PM	33.04	33.14	33.03	33.12	72370
6/3/2016	2:39 PM	33.05	33.05	33.02	33.04	25860
6/3/2016	2:40 PM	33.09	33.09	33.04	33.0474	22677
6/3/2016	2:41 PM	33.08	33.11	33.04	33.0866	44496
6/3/2016	2:42 PM	33.03	33.07	33.03	33.07	19757
6/3/2016	2:43 PM	33.0399	33.04	33.02	33.04	18669
6/3/2016	2:44 PM	33.05	33.07	33.04	33.04	12356
6/3/2016	2:45 PM	33.06	33.06	33.04	33.05	12900
6/3/2016	2:46 PM	33.0599	33.07	33.04	33.06	26500
6/3/2016	2:47 PM	33.08	33.08	33.049	33.05	14045
6/3/2016	2:48 PM	33.12	33.13	33.074	33.08	54892
6/3/2016	2:49 PM	33.13	33.14	33.12	33.127	50877
6/3/2016	2:50 PM	33.16	33.2	33.13	33.13	86265
6/3/2016	2:51 PM	33.16	33.1774	33.15	33.16	37200
6/3/2016	2:52 PM	33.18	33.19	33.15	33.16	46386
6/3/2016	2:53 PM	33.14	33.21	33.13	33.1849	71878
6/3/2016	2:54 PM	33.17	33.2	33.1401	33.1401	105671
6/3/2016	2:55 PM	33.17	33.2	33.15	33.17	47667
6/3/2016	2:56 PM	33.17	33.21	33.16	33.18	38490
6/3/2016	2:57 PM	33.19	33.19	33.17	33.18	11217
6/3/2016	2:58 PM	33.16	33.2	33.15	33.19	33200
6/3/2016	2:59 PM	33.157	33.1601	33.13	33.16	41079
6/3/2016	3:00 PM	33.1	33.16	33.1	33.1599	77260
6/3/2016	3:01 PM	33.06	33.11	33.05	33.1	79972
6/3/2016	3:02 PM	33.08	33.08	33.03	33.0699	86793
6/3/2016	3:03 PM	33.08	33.1	33.07	33.08	49812
6/3/2016	3:04 PM	33.07	33.08	33.06	33.08	15224
6/3/2016	3:05 PM	33.04	33.06	33.04	33.06	55509
6/3/2016	3:06 PM	33.03	33.05	33.02	33.0333	53851
6/3/2016	3:07 PM	33.03	33.0301	33.02	33.03	17225
6/3/2016	3:08 PM	32.95	33.02	32.94	33.02	75077
6/3/2016	3:09 PM	32.96	32.98	32.95	32.96	62879
6/3/2016	3:10 PM	32.98	32.99	32.96	32.96	29400
6/3/2016	3:11 PM	32.98	32.9899	32.96	32.98	19800
6/3/2016	3:12 PM	32.982	33.0099	32.98	32.99	19450
6/3/2016	3:13 PM	32.97	32.98	32.96	32.98	5834
6/3/2016	3:14 PM	32.97	32.98	32.95	32.98	19304
6/3/2016	3:15 PM	33.02	33.02	32.97	32.98	94876
6/3/2016	3:16 PM	33.07	33.07	33.0099	33.03	55538
6/3/2016	3:17 PM	33.0495	33.06	33.03	33.06	46938
6/3/2016	3:18 PM	33.04	33.06	33.04	33.05	17203
6/3/2016	3:19 PM	33.069	33.069	33.03	33.0301	18001
6/3/2016	3:20 PM	33.02	33.06	33.01	33.06	36512
6/3/2016	3:21 PM	33.0262	33.04	32.94	33.02	68742
6/3/2016	3:22 PM	33.05	33.06	33.03	33.03	22141
6/3/2016	3:23 PM	33.03	33.049	33.02	33.03	18140
6/3/2016	3:24 PM	33.03	33.04	33.02	33.0299	9378
6/3/2016	3:25 PM	33.05	33.06	33.03	33.03	36212
6/3/2016	3:26 PM	33.03	33.07	33.02	33.05	26707
6/3/2016	3:27 PM	33.04	33.06	33.03	33.04	8671
6/3/2016	3:28 PM	33.05	33.07	33.04	33.0499	28480
6/3/2016	3:29 PM	33.0595	33.07	33.04	33.06	45980
6/3/2016	3:30 PM	33.061	33.08	33.05	33.0539	44970
6/3/2016	3:31 PM	33.06	33.07	33.04	33.06	19819
6/3/2016	3:32 PM	33.06	33.08	33.05	33.06	10295
6/3/2016	3:33 PM	33.07	33.08	33.04	33.07	26002
6/3/2016	3:34 PM	33.05	33.07	33.05	33.07	13920
6/3/2016	3:35 PM	33.06	33.06	33.04	33.05	26775
6/3/2016	3:36 PM	33.05	33.05	33.04	33.05	14171
6/3/2016	3:37 PM	33.06	33.06	33.04	33.05	16760
6/3/2016	3:38 PM	33.0405	33.065	33.04	33.06	19296
6/3/2016	3:39 PM	33.07	33.07	33.03	33.04	14708
6/3/2016	3:40 PM	33.11	33.1161	33.08	33.08	79383
6/3/2016	3:41 PM	33.116	33.13	33.08	33.11	50790
6/3/2016	3:42 PM	33.13	33.17	33.12	33.13	66242
6/3/2016	3:43 PM	33.14	33.17	33.13	33.13	48328
6/3/2016	3:44 PM	33.1126	33.15	33.11	33.15	10162
6/3/2016	3:45 PM	33.12	33.14	33.095	33.1199	108018
6/3/2016	3:46 PM	33.0138	33.12	33.0115	33.1111	142230
6/3/2016	3:47 PM	33.0399	33.05	33.01	33.0192	65022
6/3/2016	3:48 PM	33.0214	33.04	33.02	33.0399	11915
6/3/2016	3:49 PM	32.97	33.025	32.96	33.02	95987
6/3/2016	3:50 PM	33.01	33.01	32.94	32.9738	87646
6/3/2016	3:51 PM	33.05	33.0662	33	33.0126	52823
6/3/2016	3:52 PM	33.03	33.07	33.02	33.06	61618
6/3/2016	3:53 PM	33.05	33.07	33.03	33.04	44151
6/3/2016	3:54 PM	33.06	33.08	33.04	33.05	57731
6/3/2016	3:55 PM	33.05	33.07	33.04	33.0537	44422
6/3/2016	3:56 PM	32.99	33.05	32.99	33.05	76901
6/3/2016	3:57 PM	33	33.01	32.97	32.99	91480
6/3/2016	3:58 PM	32.99	33.01	32.97	33	59630
6/3/2016	3:59 PM	32.92	33	32.9	32.99	182570
6/3/2016	4:00 PM	33	33	32.91	32.92	910866
6/6/2016	9:31 AM	33.17	33.205	33.15	33.16	118845
6/6/2016	9:32 AM	33.13	33.2	33.11	33.18	128732
6/6/2016	9:33 AM	33.115	33.175	33.1	33.13	177151
6/6/2016	9:34 AM	33.06	33.14	33.04	33.1	161484
6/6/2016	9:35 AM	33.059	33.1	33.03	33.06	83300
6/6/2016	9:36 AM	33.01	33.13	33.01	33.06	199082
6/6/2016	9:37 AM	33.03	33.05	32.99	33	76055
6/6/2016	9:38 AM	33.0299	33.09	33.02	33.045	89843
6/6/2016	9:39 AM	33.08	33.12	33.02	33.03	136624
6/6/2016	9:40 AM	33.13	33.15	33.07	33.07	94603
6/6/2016	9:41 AM	33.18	33.19	33.1	33.126	152368
6/6/2016	9:42 AM	33.15	33.2	33.13	33.19	120564
6/6/2016	9:43 AM	33.215	33.22	33.13	33.15	77273
6/6/2016	9:44 AM	33.24	33.29	33.215	33.22	191953
6/6/2016	9:45 AM	33.29	33.29	33.22	33.24	143841
6/6/2016	9:46 AM	33.33	33.35	33.27	33.28	145214
6/6/2016	9:47 AM	33.4	33.4	33.34	33.34	150081
6/6/2016	9:48 AM	33.36	33.4001	33.33	33.4	87321
6/6/2016	9:49 AM	33.3762	33.395	33.35	33.36	78517
6/6/2016	9:50 AM	33.42	33.45	33.38	33.38	152280
6/6/2016	9:51 AM	33.4918	33.5	33.41	33.41	177043
6/6/2016	9:52 AM	33.45	33.5	33.44	33.5	139357
6/6/2016	9:53 AM	33.46	33.49	33.43	33.45	42120
6/6/2016	9:54 AM	33.42	33.46	33.38	33.46	89039
6/6/2016	9:55 AM	33.5	33.51	33.42	33.42	184248
6/6/2016	9:56 AM	33.43	33.51	33.42	33.5	100819
6/6/2016	9:57 AM	33.43	33.44	33.42	33.427	25378
6/6/2016	9:58 AM	33.38	33.44	33.35	33.43	204538
6/6/2016	9:59 AM	33.34	33.37	33.31	33.37	107450
6/6/2016	10:00 AM	33.3	33.37	33.28	33.33	88816
6/6/2016	10:01 AM	33.36	33.38	33.31	33.31	326561
6/6/2016	10:02 AM	33.44	33.45	33.35	33.35	96189
6/6/2016	10:03 AM	33.36	33.43	33.35	33.43	57152
6/6/2016	10:04 AM	33.325	33.39	33.32	33.36	87911
6/6/2016	10:05 AM	33.35	33.37	33.31	33.32	64519
6/6/2016	10:06 AM	33.39	33.39	33.35	33.37	70523
6/6/2016	10:07 AM	33.32	33.4	33.32	33.38	47940
6/6/2016	10:08 AM	33.36	33.36	33.32	33.32	39138
6/6/2016	10:09 AM	33.33	33.365	33.33	33.3601	13551
6/6/2016	10:10 AM	33.3	33.32	33.26	33.32	86061
6/6/2016	10:11 AM	33.33	33.335	33.28	33.31	98589
6/6/2016	10:12 AM	33.35	33.37	33.3399	33.34	58145
6/6/2016	10:13 AM	33.3486	33.35	33.3301	33.34	17469
6/6/2016	10:14 AM	33.2475	33.3499	33.24	33.3499	131222
6/6/2016	10:15 AM	33.27	33.28	33.25	33.25	59171
6/6/2016	10:16 AM	33.33	33.34	33.275	33.275	111629
6/6/2016	10:17 AM	33.361	33.39	33.34	33.34	104585
6/6/2016	10:18 AM	33.3799	33.39	33.35	33.36	20062
6/6/2016	10:19 AM	33.36	33.38	33.35	33.37	31312
6/6/2016	10:20 AM	33.34	33.37	33.34	33.35	54275
6/6/2016	10:21 AM	33.31	33.3502	33.31	33.3401	57626
6/6/2016	10:22 AM	33.31	33.34	33.27	33.32	67470
6/6/2016	10:23 AM	33.3101	33.33	33.3001	33.31	8627
6/6/2016	10:24 AM	33.36	33.3701	33.31	33.32	66330
6/6/2016	10:25 AM	33.34	33.36	33.32	33.3575	47855
6/6/2016	10:26 AM	33.36	33.36	33.34	33.35	14470
6/6/2016	10:27 AM	33.35	33.3694	33.32	33.3694	42560
6/6/2016	10:28 AM	33.35	33.36	33.34	33.35	50235
6/6/2016	10:29 AM	33.27	33.36	33.2559	33.36	78487
6/6/2016	10:30 AM	33.25	33.28	33.24	33.27	72678
6/6/2016	10:31 AM	33.3	33.3	33.25	33.26	49988
6/6/2016	10:32 AM	33.3206	33.35	33.28	33.2974	66542
6/6/2016	10:33 AM	33.36	33.37	33.32	33.32	79518
6/6/2016	10:34 AM	33.37	33.39	33.35	33.36	79958
6/6/2016	10:35 AM	33.38	33.39	33.35	33.37	29199
6/6/2016	10:36 AM	33.3885	33.4	33.356	33.39	22706
6/6/2016	10:37 AM	33.36	33.4	33.36	33.39	16218
6/6/2016	10:38 AM	33.37	33.39	33.35	33.36	20162
6/6/2016	10:39 AM	33.36	33.37	33.35	33.37	24363
6/6/2016	10:40 AM	33.33	33.35	33.3	33.35	40280
6/6/2016	10:41 AM	33.31	33.34	33.31	33.33	11630
6/6/2016	10:42 AM	33.36	33.37	33.315	33.3186	38741
6/6/2016	10:43 AM	33.38	33.42	33.366	33.366	94447
6/6/2016	10:44 AM	33.35	33.39	33.35	33.39	31658
6/6/2016	10:45 AM	33.3601	33.37	33.33	33.35	77164
6/6/2016	10:46 AM	33.37	33.38	33.36	33.36	19699
6/6/2016	10:47 AM	33.35	33.39	33.35	33.38	56110
6/6/2016	10:48 AM	33.37	33.37	33.34	33.35	34903
6/6/2016	10:49 AM	33.33	33.37	33.3	33.37	62119
6/6/2016	10:50 AM	33.32	33.34	33.31	33.34	9229
6/6/2016	10:51 AM	33.31	33.33	33.3	33.32	58136
6/6/2016	10:52 AM	33.33	33.33	33.3	33.3	21003
6/6/2016	10:53 AM	33.3001	33.34	33.3	33.32	66136
6/6/2016	10:54 AM	33.3	33.32	33.3	33.31	28325
6/6/2016	10:55 AM	33.31	33.31	33.28	33.29	22938
6/6/2016	10:56 AM	33.3	33.32	33.29	33.305	35440
6/6/2016	10:57 AM	33.33	33.34	33.31	33.31	27710
6/6/2016	10:58 AM	33.34	33.34	33.33	33.34	6100
6/6/2016	10:59 AM	33.35	33.37	33.3389	33.345	48110
6/6/2016	11:00 AM	33.33	33.36	33.33	33.34	115975
6/6/2016	11:01 AM	33.315	33.34	33.31	33.33	22272
6/6/2016	11:02 AM	33.31	33.32	33.3001	33.31	22955
6/6/2016	11:03 AM	33.29	33.32	33.29	33.31	27601
6/6/2016	11:04 AM	33.3	33.3	33.275	33.29	43167
6/6/2016	11:05 AM	33.32	33.33	33.2999	33.3	28406
6/6/2016	11:06 AM	33.3	33.32	33.3	33.32	15043
6/6/2016	11:07 AM	33.32	33.32	33.28	33.3	23351
6/6/2016	11:08 AM	33.32	33.32	33.31	33.32	7845
6/6/2016	11:09 AM	33.33	33.34	33.3101	33.32	22478
6/6/2016	11:10 AM	33.39	33.4	33.33	33.33	52142
6/6/2016	11:11 AM	33.33	33.39	33.32	33.39	35812
6/6/2016	11:12 AM	33.36	33.37	33.33	33.33	22872
6/6/2016	11:13 AM	33.36	33.37	33.35	33.351	30359
6/6/2016	11:14 AM	33.3601	33.37	33.33	33.36	40423
6/6/2016	11:15 AM	33.37	33.38	33.37	33.38	2760
6/6/2016	11:16 AM	33.3362	33.36	33.33	33.36	13796
6/6/2016	11:17 AM	33.32	33.34	33.32	33.33	7960
6/6/2016	11:18 AM	33.31	33.32	33.3	33.32	8100
6/6/2016	11:19 AM	33.32	33.32	33.31	33.31	6580
6/6/2016	11:20 AM	33.29	33.31	33.29	33.31	40367
6/6/2016	11:21 AM	33.29	33.3	33.29	33.295	19071
6/6/2016	11:22 AM	33.29	33.3	33.275	33.29	39697
6/6/2016	11:23 AM	33.29	33.3	33.27	33.29	38976
6/6/2016	11:24 AM	33.29	33.32	33.2643	33.29	114162
6/6/2016	11:25 AM	33.25	33.31	33.23	33.286	81709
6/6/2016	11:26 AM	33.31	33.31	33.25	33.25	41652
6/6/2016	11:27 AM	33.2826	33.31	33.27	33.31	8889
6/6/2016	11:28 AM	33.2874	33.31	33.28	33.29	16650
6/6/2016	11:29 AM	33.28	33.3	33.28	33.28	9600
6/6/2016	11:30 AM	33.2013	33.28	33.2	33.28	53983
6/6/2016	11:31 AM	33.2	33.22	33.19	33.21	71813
6/6/2016	11:32 AM	33.2003	33.22	33.19	33.19	24070
6/6/2016	11:33 AM	33.23	33.2388	33.21	33.21	20461
6/6/2016	11:34 AM	33.24	33.2501	33.23	33.2311	28253
6/6/2016	11:35 AM	33.2138	33.23	33.21	33.23	53139
6/6/2016	11:36 AM	33.24	33.24	33.2035	33.2135	7980
6/6/2016	11:37 AM	33.23	33.235	33.22	33.23	10660
6/6/2016	11:38 AM	33.28	33.28	33.22	33.23	42834
6/6/2016	11:39 AM	33.27	33.292	33.27	33.27	32241
6/6/2016	11:40 AM	33.32	33.335	33.27	33.27	76171
6/6/2016	11:41 AM	33.34	33.36	33.32	33.32	50685
6/6/2016	11:42 AM	33.32	33.35	33.31	33.35	26475
6/6/2016	11:43 AM	33.3264	33.33	33.28	33.31	35080
6/6/2016	11:44 AM	33.32	33.34	33.32	33.32	39209
6/6/2016	11:45 AM	33.33	33.335	33.32	33.32	5020
6/6/2016	11:46 AM	33.3401	33.37	33.34	33.34	26072
6/6/2016	11:47 AM	33.33	33.36	33.325	33.343	16592
6/6/2016	11:48 AM	33.32	33.32	33.31	33.32	6100
6/6/2016	11:49 AM	33.29	33.31	33.28	33.31	7337
6/6/2016	11:50 AM	33.29	33.3	33.28	33.29	8100
6/6/2016	11:51 AM	33.3	33.3	33.27	33.27	10551
6/6/2016	11:52 AM	33.29	33.3074	33.2789	33.3	9679
6/6/2016	11:53 AM	33.28	33.29	33.26	33.29	15838
6/6/2016	11:54 AM	33.27	33.29	33.27	33.275	4539
6/6/2016	11:55 AM	33.29	33.29	33.27	33.28	1800
6/6/2016	11:56 AM	33.3	33.32	33.28	33.3	26100
6/6/2016	11:57 AM	33.19	33.3	33.19	33.3	96207
6/6/2016	11:58 AM	33.2	33.2064	33.18	33.2	41300
6/6/2016	11:59 AM	33.24	33.24	33.2	33.2	49477
6/6/2016	12:00 PM	33.17	33.24	33.15	33.24	269296
6/6/2016	12:01 PM	33.175	33.18	33.17	33.18	32479
6/6/2016	12:02 PM	33.18	33.1899	33.17	33.18	20700
6/6/2016	12:03 PM	33.12	33.17	33.12	33.17	110237
6/6/2016	12:04 PM	33.105	33.13	33.08	33.1285	143142
6/6/2016	12:05 PM	33.08	33.119	33.08	33.11	53506
6/6/2016	12:06 PM	33.04	33.09	33.04	33.08	46885
6/6/2016	12:07 PM	33.03	33.05	33.03	33.04	13267
6/6/2016	12:08 PM	33.06	33.06	33.03	33.0305	27287
6/6/2016	12:09 PM	33.1	33.1	33.06	33.06	27920
6/6/2016	12:10 PM	33.08	33.1	33.06	33.09	37409
6/6/2016	12:11 PM	33.0458	33.08	33.0458	33.07	34142
6/6/2016	12:12 PM	33.06	33.07	33.04	33.0411	52797
6/6/2016	12:13 PM	33.09	33.11	33.06	33.07	29413
6/6/2016	12:14 PM	33.07	33.12	33.07	33.09	48096
6/6/2016	12:15 PM	33.09	33.09	33.06	33.07	18980
6/6/2016	12:16 PM	33.06	33.09	33.05	33.09	26940
6/6/2016	12:17 PM	33.03	33.06	33.03	33.05	30016
6/6/2016	12:18 PM	33.03	33.04	33.025	33.03	21762
6/6/2016	12:19 PM	32.94	33.03	32.93	33.02	189462
6/6/2016	12:20 PM	33.01	33.02	32.9	32.95	169016
6/6/2016	12:21 PM	33.0394	33.06	32.98	33	75037
6/6/2016	12:22 PM	33	33.031	32.99	33.031	31146
6/6/2016	12:23 PM	33	33.06	32.99	33.02	28196
6/6/2016	12:24 PM	33	33.01	32.9801	32.995	21006
6/6/2016	12:25 PM	32.99	33	32.95	32.99	54159
6/6/2016	12:26 PM	32.9899	33.02	32.98	32.99	35505
6/6/2016	12:27 PM	32.95	32.9806	32.92	32.9806	71531
6/6/2016	12:28 PM	32.945	32.96	32.9206	32.95	13279
6/6/2016	12:29 PM	32.98	32.99	32.95	32.95	23674
6/6/2016	12:30 PM	32.99	33.025	32.9789	32.985	41176
6/6/2016	12:31 PM	32.9464	32.99	32.84	32.99	178220
6/6/2016	12:32 PM	32.9999	33.01	32.91	32.95	94687
6/6/2016	12:33 PM	33.11	33.13	32.99	32.99	155434
6/6/2016	12:34 PM	33.25	33.26	33.12	33.12	159685
6/6/2016	12:35 PM	33.27	33.29	33.24	33.2501	155054
6/6/2016	12:36 PM	33.3464	33.3464	33.2699	33.27	90606
6/6/2016	12:37 PM	33.23	33.33	33.21	33.33	132769
6/6/2016	12:38 PM	33.18	33.2466	33.13	33.24	118659
6/6/2016	12:39 PM	33.23	33.2411	33.19	33.19	53479
6/6/2016	12:40 PM	33.1	33.23	33.08	33.23	148963
6/6/2016	12:41 PM	33.08	33.12	33.06	33.105	57537
6/6/2016	12:42 PM	33.08	33.08	33.04	33.07	44908
6/6/2016	12:43 PM	33.11	33.16	33.06	33.08	97583
6/6/2016	12:44 PM	33.15	33.16	33.1	33.11	39477
6/6/2016	12:45 PM	33.1625	33.18	33.14	33.16	36409
6/6/2016	12:46 PM	33.17	33.17	33.14	33.164	46481
6/6/2016	12:47 PM	33.12	33.18	33.11	33.17	47781
6/6/2016	12:48 PM	33.07	33.11	33.06	33.11	39967
6/6/2016	12:49 PM	33.03	33.1	33.03	33.076	36233
6/6/2016	12:50 PM	32.92	33.045	32.89	33.03	183371
6/6/2016	12:51 PM	32.72	32.96	32.72	32.9269	240410
6/6/2016	12:52 PM	32.77	32.795	32.7	32.71	106009
6/6/2016	12:53 PM	32.67	32.77	32.66	32.77	151331
6/6/2016	12:54 PM	32.7275	32.745	32.65	32.67	141995
6/6/2016	12:55 PM	32.73	32.75	32.67	32.72	93055
6/6/2016	12:56 PM	32.67	32.72	32.62	32.72	105555
6/6/2016	12:57 PM	32.85	32.86	32.6743	32.6743	169214
6/6/2016	12:58 PM	32.87	32.93	32.83	32.84	125501
6/6/2016	12:59 PM	32.94	32.94	32.87	32.87	48200
6/6/2016	1:00 PM	32.92	32.97	32.92	32.93	63234
6/6/2016	1:01 PM	32.93	32.94	32.92	32.93	20991
6/6/2016	1:02 PM	32.91	32.94	32.88	32.9289	39833
6/6/2016	1:03 PM	32.93	32.95	32.9	32.91	24819
6/6/2016	1:04 PM	32.91	32.93	32.9	32.93	5888
6/6/2016	1:05 PM	32.9	32.94	32.9	32.92	22202
6/6/2016	1:06 PM	33.03	33.04	32.9	32.905	127629
6/6/2016	1:07 PM	32.9999	33.06	32.9926	33.022	43441
6/6/2016	1:08 PM	33.0599	33.06	32.98	33	31861
6/6/2016	1:09 PM	33.2	33.2	33.04	33.05	104848
6/6/2016	1:10 PM	33.2397	33.24	33.174	33.2	118764
6/6/2016	1:11 PM	33.26	33.3	33.2208	33.24	113628
6/6/2016	1:12 PM	33.21	33.3	33.2	33.26	90539
6/6/2016	1:13 PM	33.21	33.255	33.19	33.2082	80882
6/6/2016	1:14 PM	33.18	33.21	33.17	33.19	48160
6/6/2016	1:15 PM	33.19	33.19	33.17	33.1801	13013
6/6/2016	1:16 PM	33.215	33.2301	33.19	33.19	37833
6/6/2016	1:17 PM	33.24	33.24	33.21	33.22	19807
6/6/2016	1:18 PM	33.23	33.26	33.21	33.24	30069
6/6/2016	1:19 PM	33.2	33.23	33.19	33.22	18031
6/6/2016	1:20 PM	33.15	33.2	33.13	33.19	73252
6/6/2016	1:21 PM	33.18	33.2	33.1531	33.1531	24414
6/6/2016	1:22 PM	33.2738	33.29	33.18	33.18	34292
6/6/2016	1:23 PM	33.3	33.32	33.27	33.28	92333
6/6/2016	1:24 PM	33.275	33.32	33.27	33.31	123123
6/6/2016	1:25 PM	33.2801	33.2801	33.2715	33.2715	11086
6/6/2016	1:26 PM	33.27	33.31	33.25	33.29	50185
6/6/2016	1:27 PM	33.28	33.29	33.25	33.27	45039
6/6/2016	1:28 PM	33.29	33.3001	33.28	33.28	29568
6/6/2016	1:29 PM	33.2815	33.31	33.28	33.29	19216
6/6/2016	1:30 PM	33.3089	33.32	33.28	33.2801	23211
6/6/2016	1:31 PM	33.31	33.34	33.3	33.3074	81738
6/6/2016	1:32 PM	33.25	33.32	33.24	33.31	66886
6/6/2016	1:33 PM	33.23	33.25	33.21	33.25	22460
6/6/2016	1:34 PM	33.2	33.24	33.2	33.23	21051
6/6/2016	1:35 PM	33.2238	33.23	33.19	33.199	44226
6/6/2016	1:36 PM	33.22	33.24	33.2	33.22	16282
6/6/2016	1:37 PM	33.2	33.23	33.19	33.22	11500
6/6/2016	1:38 PM	33.2	33.21	33.18	33.2	39449
6/6/2016	1:39 PM	33.2536	33.26	33.2	33.2	42883
6/6/2016	1:40 PM	33.2101	33.26	33.21	33.26	45302
6/6/2016	1:41 PM	33.24	33.24	33.2174	33.2174	5589
6/6/2016	1:42 PM	33.215	33.265	33.21	33.24	21212
6/6/2016	1:43 PM	33.22	33.22	33.2	33.21	10500
6/6/2016	1:44 PM	33.22	33.23	33.2	33.22	11731
6/6/2016	1:45 PM	33.22	33.22	33.21	33.22	8386
6/6/2016	1:46 PM	33.22	33.24	33.2199	33.22	7760
6/6/2016	1:47 PM	33.29	33.3	33.225	33.23	71612
6/6/2016	1:48 PM	33.3	33.31	33.29	33.3	20577
6/6/2016	1:49 PM	33.3	33.31	33.29	33.3011	44137
6/6/2016	1:50 PM	33.28	33.34	33.27	33.31	73547
6/6/2016	1:51 PM	33.36	33.365	33.28	33.28	118934
6/6/2016	1:52 PM	33.38	33.38	33.34	33.355	92083
6/6/2016	1:53 PM	33.46	33.46	33.37	33.38	166113
6/6/2016	1:54 PM	33.46	33.48	33.4438	33.46	49318
6/6/2016	1:55 PM	33.4405	33.49	33.44	33.46	42246
6/6/2016	1:56 PM	33.47	33.48	33.43	33.4401	57241
6/6/2016	1:57 PM	33.48	33.5065	33.4605	33.4882	67190
6/6/2016	1:58 PM	33.45	33.48	33.444	33.48	30471
6/6/2016	1:59 PM	33.44	33.44	33.4	33.44	35230
6/6/2016	2:00 PM	33.41	33.46	33.406	33.44	41927
6/6/2016	2:01 PM	33.41	33.43	33.4	33.41	18517
6/6/2016	2:02 PM	33.45	33.45	33.3999	33.4089	18582
6/6/2016	2:03 PM	33.46	33.465	33.45	33.45	25720
6/6/2016	2:04 PM	33.44	33.46	33.44	33.46	11335
6/6/2016	2:05 PM	33.43	33.465	33.4259	33.45	25890
6/6/2016	2:06 PM	33.39	33.44	33.3701	33.44	30792
6/6/2016	2:07 PM	33.36	33.3711	33.33	33.37	29983
6/6/2016	2:08 PM	33.37	33.385	33.36	33.36	13134
6/6/2016	2:09 PM	33.45	33.45	33.375	33.375	57730
6/6/2016	2:10 PM	33.45	33.46	33.45	33.45	10350
6/6/2016	2:11 PM	33.45	33.46	33.4335	33.45	17764
6/6/2016	2:12 PM	33.47	33.48	33.46	33.46	35614
6/6/2016	2:13 PM	33.43	33.479	33.4	33.479	60591
6/6/2016	2:14 PM	33.43	33.44	33.4201	33.43	8221
6/6/2016	2:15 PM	33.44	33.444	33.4239	33.435	5050
6/6/2016	2:16 PM	33.47	33.47	33.44	33.44	14987
6/6/2016	2:17 PM	33.45	33.5	33.43	33.47	131586
6/6/2016	2:18 PM	33.45	33.47	33.4401	33.45	20062
6/6/2016	2:19 PM	33.5	33.5	33.45	33.45	33221
6/6/2016	2:20 PM	33.51	33.53	33.48	33.5	95423
6/6/2016	2:21 PM	33.5	33.53	33.485	33.519	45817
6/6/2016	2:22 PM	33.4864	33.5	33.47	33.49	16442
6/6/2016	2:23 PM	33.5	33.505	33.48	33.4811	6165
6/6/2016	2:24 PM	33.5299	33.53	33.4901	33.4901	22783
6/6/2016	2:25 PM	33.49	33.54	33.49	33.53	35758
6/6/2016	2:26 PM	33.5636	33.58	33.5	33.5	183600
6/6/2016	2:27 PM	33.51	33.5699	33.5	33.5699	28803
6/6/2016	2:28 PM	33.52	33.52	33.49	33.5	17319
6/6/2016	2:29 PM	33.53	33.552	33.52	33.52	33798
6/6/2016	2:30 PM	33.49	33.52	33.49	33.52	23123
6/6/2016	2:31 PM	33.52	33.57	33.5	33.5	96940
6/6/2016	2:32 PM	33.52	33.54	33.501	33.52	12132
6/6/2016	2:33 PM	33.52	33.54	33.51	33.53	20858
6/6/2016	2:34 PM	33.52	33.5311	33.5	33.52	37054
6/6/2016	2:35 PM	33.47	33.51	33.46	33.51	61580
6/6/2016	2:36 PM	33.46	33.471	33.455	33.47	14198
6/6/2016	2:37 PM	33.47	33.49	33.44	33.46	24999
6/6/2016	2:38 PM	33.45	33.47	33.44	33.46	5860
6/6/2016	2:39 PM	33.3711	33.46	33.36	33.45	121661
6/6/2016	2:40 PM	33.364	33.39	33.364	33.37	29839
6/6/2016	2:41 PM	33.37	33.38	33.35	33.37	16863
6/6/2016	2:42 PM	33.38	33.38	33.37	33.37	5200
6/6/2016	2:43 PM	33.38	33.38	33.37	33.37	10780
6/6/2016	2:44 PM	33.42	33.44	33.39	33.39	38159
6/6/2016	2:45 PM	33.413	33.43	33.41	33.42	4767
6/6/2016	2:46 PM	33.38	33.42	33.38	33.42	24504
6/6/2016	2:47 PM	33.38	33.4	33.36	33.39	7017
6/6/2016	2:48 PM	33.38	33.4	33.37	33.39	37072
6/6/2016	2:49 PM	33.4001	33.42	33.39	33.39	32451
6/6/2016	2:50 PM	33.42	33.42	33.39	33.4	33301
6/6/2016	2:51 PM	33.41	33.415	33.4	33.41	6500
6/6/2016	2:52 PM	33.43	33.44	33.415	33.415	30807
6/6/2016	2:53 PM	33.43	33.44	33.4169	33.435	64974
6/6/2016	2:54 PM	33.48	33.4889	33.43	33.43	52780
6/6/2016	2:55 PM	33.5	33.5015	33.46	33.47	42814
6/6/2016	2:56 PM	33.47	33.5	33.47	33.5	29860
6/6/2016	2:57 PM	33.43	33.4711	33.42	33.4711	52183
6/6/2016	2:58 PM	33.38	33.434	33.37	33.434	15826
6/6/2016	2:59 PM	33.3701	33.39	33.3701	33.39	4300
6/6/2016	3:00 PM	33.35	33.39	33.35	33.38	58008
6/6/2016	3:01 PM	33.4	33.4	33.35	33.36	31502
6/6/2016	3:02 PM	33.4	33.4	33.3765	33.39	8905
6/6/2016	3:03 PM	33.39	33.4141	33.38	33.4101	20928
6/6/2016	3:04 PM	33.3989	33.4141	33.38	33.39	11726
6/6/2016	3:05 PM	33.41	33.4211	33.41	33.41	11900
6/6/2016	3:06 PM	33.3734	33.4	33.37	33.4	40328
6/6/2016	3:07 PM	33.43	33.45	33.38	33.38	55309
6/6/2016	3:08 PM	33.395	33.43	33.395	33.43	19711
6/6/2016	3:09 PM	33.41	33.42	33.39	33.3962	14069
6/6/2016	3:10 PM	33.386	33.41	33.37	33.4	29819
6/6/2016	3:11 PM	33.4	33.405	33.37	33.39	59401
6/6/2016	3:12 PM	33.41	33.43	33.4041	33.4041	12211
6/6/2016	3:13 PM	33.47	33.47	33.41	33.41	111538
6/6/2016	3:14 PM	33.47	33.5	33.46	33.47	55756
6/6/2016	3:15 PM	33.486	33.49	33.45	33.47	15330
6/6/2016	3:16 PM	33.4782	33.5	33.4782	33.4836	10498
6/6/2016	3:17 PM	33.43	33.47	33.42	33.47	30957
6/6/2016	3:18 PM	33.42	33.43	33.41	33.42	7691
6/6/2016	3:19 PM	33.46	33.46	33.42	33.42	14500
6/6/2016	3:20 PM	33.46	33.479	33.445	33.445	16700
6/6/2016	3:21 PM	33.45	33.466	33.44	33.45	7582
6/6/2016	3:22 PM	33.42	33.45	33.4156	33.45	23491
6/6/2016	3:23 PM	33.43	33.44	33.42	33.42	15780
6/6/2016	3:24 PM	33.458	33.46	33.43	33.43	5610
6/6/2016	3:25 PM	33.43	33.45	33.42	33.45	25300
6/6/2016	3:26 PM	33.425	33.45	33.425	33.43	41568
6/6/2016	3:27 PM	33.44	33.45	33.41	33.42	44481
6/6/2016	3:28 PM	33.43	33.45	33.42	33.445	35531
6/6/2016	3:29 PM	33.43	33.44	33.43	33.44	4134
6/6/2016	3:30 PM	33.412	33.44	33.41	33.44	23554
6/6/2016	3:31 PM	33.4401	33.445	33.42	33.42	24720
6/6/2016	3:32 PM	33.42	33.45	33.4176	33.45	24923
6/6/2016	3:33 PM	33.4699	33.47	33.42	33.42	22122
6/6/2016	3:34 PM	33.47	33.47	33.455	33.46	7500
6/6/2016	3:35 PM	33.48	33.485	33.4601	33.4601	24956
6/6/2016	3:36 PM	33.455	33.48	33.45	33.48	38402
6/6/2016	3:37 PM	33.46	33.46	33.45	33.45	2283
6/6/2016	3:38 PM	33.45	33.47	33.45	33.45	3468
6/6/2016	3:39 PM	33.46	33.47	33.45	33.46	13375
6/6/2016	3:40 PM	33.45	33.48	33.45	33.4697	31833
6/6/2016	3:41 PM	33.45	33.48	33.45	33.46	19391
6/6/2016	3:42 PM	33.47	33.47	33.44	33.44	41453
6/6/2016	3:43 PM	33.46	33.47	33.45	33.47	7340
6/6/2016	3:44 PM	33.46	33.46	33.43	33.45	42492
6/6/2016	3:45 PM	33.47	33.48	33.45	33.46	38228
6/6/2016	3:46 PM	33.46	33.4711	33.45	33.47	27592
6/6/2016	3:47 PM	33.48	33.49	33.455	33.46	18922
6/6/2016	3:48 PM	33.4643	33.4801	33.46	33.48	38004
6/6/2016	3:49 PM	33.435	33.47	33.43	33.4612	57445
6/6/2016	3:50 PM	33.43	33.44	33.43	33.44	20423
6/6/2016	3:51 PM	33.369	33.43	33.36	33.43	83456
6/6/2016	3:52 PM	33.34	33.38	33.34	33.36	36910
6/6/2016	3:53 PM	33.26	33.35	33.2501	33.35	109245
6/6/2016	3:54 PM	33.27	33.29	33.25	33.25	68350
6/6/2016	3:55 PM	33.26	33.28	33.24	33.26	53177
6/6/2016	3:56 PM	33.33	33.33	33.25	33.25	86886
6/6/2016	3:57 PM	33.3131	33.34	33.3	33.325	72930
6/6/2016	3:58 PM	33.31	33.34	33.305	33.315	172187
6/6/2016	3:59 PM	33.39	33.43	33.305	33.31	130100
6/6/2016	4:00 PM	33.42	33.44	33.39	33.395	248288
6/7/2016	9:31 AM	33.77	33.78	33.72	33.75	152649
6/7/2016	9:32 AM	33.76	33.8	33.73	33.78	145459
6/7/2016	9:33 AM	33.77	33.79	33.74	33.76	70544
6/7/2016	9:34 AM	33.78	33.7999	33.7	33.77	209715
6/7/2016	9:35 AM	33.78	33.8	33.75	33.78	79587
6/7/2016	9:36 AM	33.8	33.82	33.78	33.79	101727
6/7/2016	9:37 AM	33.87	33.9	33.807	33.809	276599
6/7/2016	9:38 AM	33.85	33.88	33.84	33.8768	68431
6/7/2016	9:39 AM	33.81	33.85	33.78	33.85	111783
6/7/2016	9:40 AM	33.86	33.88	33.7999	33.7999	96677
6/7/2016	9:41 AM	33.87	33.887	33.85	33.8589	30558
6/7/2016	9:42 AM	33.8788	33.9	33.86	33.88	67255
6/7/2016	9:43 AM	33.87	33.89	33.84	33.86	69030
6/7/2016	9:44 AM	33.9301	33.96	33.8599	33.87	215352
6/7/2016	9:45 AM	33.8608	33.95	33.85	33.94	91382
6/7/2016	9:46 AM	33.88	33.92	33.86	33.87	150850
6/7/2016	9:47 AM	33.7	33.87	33.68	33.87	255938
6/7/2016	9:48 AM	33.67	33.74	33.67	33.706	133626
6/7/2016	9:49 AM	33.66	33.69	33.62	33.6722	94413
6/7/2016	9:50 AM	33.81	33.84	33.67	33.67	251579
6/7/2016	9:51 AM	33.76	33.82	33.72	33.816	153113
6/7/2016	9:52 AM	33.79	33.8	33.76	33.765	60341
6/7/2016	9:53 AM	33.76	33.8	33.75	33.79	42891
6/7/2016	9:54 AM	33.6741	33.78	33.66	33.76	150000
6/7/2016	9:55 AM	33.74	33.78	33.66	33.67	96988
6/7/2016	9:56 AM	33.74	33.755	33.72	33.74	35499
6/7/2016	9:57 AM	33.77	33.77	33.69	33.74	55285
6/7/2016	9:58 AM	33.71	33.76	33.7	33.7574	70825
6/7/2016	9:59 AM	33.73	33.74	33.6714	33.72	58738
6/7/2016	10:00 AM	33.778	33.78	33.71	33.73	93962
6/7/2016	10:01 AM	33.74	33.79	33.7399	33.78	51437
6/7/2016	10:02 AM	33.8201	33.83	33.73	33.73	53089
6/7/2016	10:03 AM	33.8295	33.85	33.81	33.84	37465
6/7/2016	10:04 AM	33.86	33.87	33.82	33.8295	65319
6/7/2016	10:05 AM	33.86	33.87	33.84	33.8525	26039
6/7/2016	10:06 AM	33.82	33.91	33.81	33.85	111105
6/7/2016	10:07 AM	33.84	33.87	33.8	33.82	101939
6/7/2016	10:08 AM	33.88	33.9155	33.83	33.84	74859
6/7/2016	10:09 AM	33.879	33.8901	33.86	33.87	17929
6/7/2016	10:10 AM	33.88	33.89	33.85	33.87	20906
6/7/2016	10:11 AM	33.91	33.9261	33.87	33.87	60486
6/7/2016	10:12 AM	33.95	33.99	33.9	33.9007	134984
6/7/2016	10:13 AM	33.95	33.96	33.94	33.96	44302
6/7/2016	10:14 AM	34.0099	34.02	33.96	33.96	100934
6/7/2016	10:15 AM	33.88	34	33.87	34	175407
6/7/2016	10:16 AM	33.89	33.905	33.86	33.88	78015
6/7/2016	10:17 AM	33.89	33.8999	33.86	33.885	91813
6/7/2016	10:18 AM	33.88	33.9	33.85	33.87	52667
6/7/2016	10:19 AM	33.895	33.9	33.87	33.88	12800
6/7/2016	10:20 AM	33.92	33.92	33.89	33.9	42792
6/7/2016	10:21 AM	33.83	33.92	33.83	33.92	61436
6/7/2016	10:22 AM	33.85	33.86	33.82	33.83	62420
6/7/2016	10:23 AM	33.83	33.85	33.82	33.85	49241
6/7/2016	10:24 AM	33.86	33.86	33.83	33.83	11619
6/7/2016	10:25 AM	33.9	33.9	33.86	33.86	27820
6/7/2016	10:26 AM	33.86	33.9	33.85	33.89	30549
6/7/2016	10:27 AM	33.9126	33.92	33.86	33.87	42865
6/7/2016	10:28 AM	33.94	33.94	33.9	33.91	86927
6/7/2016	10:29 AM	33.93	33.93	33.88	33.93	53186
6/7/2016	10:30 AM	33.96	33.96	33.93	33.93	79710
6/7/2016	10:31 AM	33.995	34.01	33.95	33.96	93481
6/7/2016	10:32 AM	33.96	34.01	33.9501	34	38306
6/7/2016	10:33 AM	33.96	33.97	33.9399	33.969	60935
6/7/2016	10:34 AM	33.95	33.98	33.94	33.95	67398
6/7/2016	10:35 AM	33.95	33.97	33.95	33.95	16623
6/7/2016	10:36 AM	33.95	33.97	33.95	33.95	23721
6/7/2016	10:37 AM	33.93	33.97	33.93	33.95	53841
6/7/2016	10:38 AM	33.96	33.97	33.94	33.94	31665
6/7/2016	10:39 AM	33.97	33.97	33.95	33.95	27974
6/7/2016	10:40 AM	33.95	33.98	33.95	33.96	28584
6/7/2016	10:41 AM	33.9799	33.9799	33.95	33.95	21305
6/7/2016	10:42 AM	34.019	34.02	33.97	33.98	49905
6/7/2016	10:43 AM	34.04	34.05	34.02	34.02	68913
6/7/2016	10:44 AM	33.98	34.05	33.97	34.04	52778
6/7/2016	10:45 AM	34	34	33.955	33.98	15961
6/7/2016	10:46 AM	33.99	34	33.98	34	28110
6/7/2016	10:47 AM	33.93	33.99	33.92	33.99	68886
6/7/2016	10:48 AM	33.88	33.93	33.85	33.92	105231
6/7/2016	10:49 AM	33.87	33.89	33.87	33.8711	51586
6/7/2016	10:50 AM	33.86	33.89	33.85	33.8739	51642
6/7/2016	10:51 AM	33.81	33.87	33.81	33.86	34402
6/7/2016	10:52 AM	33.81	33.82	33.78	33.82	109609
6/7/2016	10:53 AM	33.82	33.86	33.814	33.818	93486
6/7/2016	10:54 AM	33.82	33.83	33.82	33.83	10400
6/7/2016	10:55 AM	33.84	33.84	33.78	33.81	138134
6/7/2016	10:56 AM	33.84	33.87	33.83	33.85	88905
6/7/2016	10:57 AM	33.8301	33.85	33.82	33.84	35160
6/7/2016	10:58 AM	33.8	33.84	33.79	33.84	63257
6/7/2016	10:59 AM	33.83	33.83	33.77	33.79	46367
6/7/2016	11:00 AM	33.83	33.85	33.82	33.84	52017
6/7/2016	11:01 AM	33.84	33.855	33.83	33.83	24560
6/7/2016	11:02 AM	33.84	33.86	33.84	33.84	10536
6/7/2016	11:03 AM	33.84	33.84	33.81	33.8395	36980
6/7/2016	11:04 AM	33.83	33.85	33.825	33.84	47546
6/7/2016	11:05 AM	33.85	33.85	33.81	33.83	25083
6/7/2016	11:06 AM	33.85	33.85	33.83	33.84	12113
6/7/2016	11:07 AM	33.87	33.88	33.8537	33.86	37191
6/7/2016	11:08 AM	33.88	33.88	33.85	33.87	23808
6/7/2016	11:09 AM	33.88	33.88	33.86	33.88	42727
6/7/2016	11:10 AM	33.87	33.88	33.87	33.87	11005
6/7/2016	11:11 AM	33.89	33.92	33.88	33.88	114737
6/7/2016	11:12 AM	33.91	33.92	33.88	33.89	27662
6/7/2016	11:13 AM	33.92	33.93	33.9	33.91	37616
6/7/2016	11:14 AM	33.9	33.94	33.9	33.92	35386
6/7/2016	11:15 AM	33.89	33.93	33.89	33.91	37430
6/7/2016	11:16 AM	33.88	33.91	33.86	33.9	47123
6/7/2016	11:17 AM	33.91	33.93	33.874	33.874	28895
6/7/2016	11:18 AM	33.92	33.92	33.905	33.91	13139
6/7/2016	11:19 AM	33.91	33.9261	33.9	33.92	17223
6/7/2016	11:20 AM	33.98	33.99	33.91	33.91	96477
6/7/2016	11:21 AM	33.99	34.03	33.98	33.98	127030
6/7/2016	11:22 AM	34	34.04	33.99	33.9999	60542
6/7/2016	11:23 AM	33.9901	34	33.98	33.9911	31543
6/7/2016	11:24 AM	34.0015	34.0299	34	34	27736
6/7/2016	11:25 AM	34.02	34.04	34	34.01	28002
6/7/2016	11:26 AM	34.02	34.03	34.01	34.02	11852
6/7/2016	11:27 AM	33.97	34.0201	33.97	34.02	45216
6/7/2016	11:28 AM	33.98	33.99	33.97	33.97	38295
6/7/2016	11:29 AM	34.027	34.0299	33.97	33.98	74972
6/7/2016	11:30 AM	34.06	34.07	34.02	34.02	70632
6/7/2016	11:31 AM	34.06	34.07	34.05	34.06	46090
6/7/2016	11:32 AM	34.07	34.08	34.06	34.06	21757
6/7/2016	11:33 AM	34.07	34.07	34.04	34.06	56949
6/7/2016	11:34 AM	34.06	34.08	34.06	34.065	13594
6/7/2016	11:35 AM	34.06	34.07	34.04	34.06	18752
6/7/2016	11:36 AM	34.09	34.1	34.06	34.06	37293
6/7/2016	11:37 AM	34.04	34.1	34.03	34.08	73205
6/7/2016	11:38 AM	33.9663	34.04	33.96	34.03	89711
6/7/2016	11:39 AM	33.97	33.9899	33.95	33.9699	71779
6/7/2016	11:40 AM	33.98	33.99	33.97	33.97	14883
6/7/2016	11:41 AM	33.97	33.98	33.96	33.98	16174
6/7/2016	11:42 AM	33.99	33.99	33.96	33.97	16834
6/7/2016	11:43 AM	34.02	34.03	33.98	33.9811	37026
6/7/2016	11:44 AM	34.04	34.05	34.01	34.02	36436
6/7/2016	11:45 AM	34.022	34.03	34.01	34.03	24850
6/7/2016	11:46 AM	34.03	34.03	34.01	34.02	5742
6/7/2016	11:47 AM	34.03	34.05	34.02	34.04	24983
6/7/2016	11:48 AM	34.04	34.06	34.02	34.03	35716
6/7/2016	11:49 AM	34	34.05	34	34.04	41238
6/7/2016	11:50 AM	33.95	34.02	33.95	34	72163
6/7/2016	11:51 AM	33.9364	33.96	33.92	33.95	40848
6/7/2016	11:52 AM	33.9601	33.97	33.93	33.93	52771
6/7/2016	11:53 AM	33.93	33.97	33.93	33.96	10715
6/7/2016	11:54 AM	33.92	33.94	33.92	33.93	24995
6/7/2016	11:55 AM	33.89	33.94	33.88	33.94	28584
6/7/2016	11:56 AM	33.88	33.905	33.87	33.89	22086
6/7/2016	11:57 AM	33.88	33.89	33.84	33.87	51498
6/7/2016	11:58 AM	33.87	33.89	33.87	33.885	22111
6/7/2016	11:59 AM	33.8692	33.88	33.86	33.88	4750
6/7/2016	12:00 PM	33.87	33.87	33.84	33.87	28591
6/7/2016	12:01 PM	33.88	33.89	33.86	33.866	24935
6/7/2016	12:02 PM	33.9361	33.94	33.89	33.89	57675
6/7/2016	12:03 PM	33.9182	33.94	33.91	33.94	39303
6/7/2016	12:04 PM	33.92	33.92	33.91	33.92	23280
6/7/2016	12:05 PM	33.9	33.9137	33.89	33.9137	21106
6/7/2016	12:06 PM	33.87	33.9	33.87	33.89	47974
6/7/2016	12:07 PM	33.85	33.89	33.85	33.88	14300
6/7/2016	12:08 PM	33.93	33.93	33.85	33.85	46055
6/7/2016	12:09 PM	33.91	33.93	33.9	33.93	33373
6/7/2016	12:10 PM	33.91	33.91	33.89	33.9	9630
6/7/2016	12:11 PM	33.93	33.93	33.9	33.91	28414
6/7/2016	12:12 PM	33.92	33.94	33.905	33.94	32624
6/7/2016	12:13 PM	33.92	33.92	33.905	33.92	3998
6/7/2016	12:14 PM	33.9	33.92	33.9	33.92	7800
6/7/2016	12:15 PM	33.9026	33.91	33.89	33.9	14689
6/7/2016	12:16 PM	33.91	33.9126	33.91	33.91	7895
6/7/2016	12:17 PM	33.91	33.92	33.9089	33.91	13068
6/7/2016	12:18 PM	33.92	33.92	33.9	33.91	16408
6/7/2016	12:19 PM	33.92	33.94	33.91	33.92	13783
6/7/2016	12:20 PM	33.89	33.91	33.89	33.91	10243
6/7/2016	12:21 PM	33.9	33.9	33.8699	33.88	43969
6/7/2016	12:22 PM	33.93	33.94	33.9	33.9	52687
6/7/2016	12:23 PM	33.93	33.9463	33.93	33.94	8157
6/7/2016	12:24 PM	33.93	33.94	33.905	33.93	12636
6/7/2016	12:25 PM	33.9859	34	33.945	33.95	64676
6/7/2016	12:26 PM	34	34	33.98	33.98	31547
6/7/2016	12:27 PM	34	34	33.98	33.99	22500
6/7/2016	12:28 PM	33.98	33.9925	33.98	33.9901	10800
6/7/2016	12:29 PM	34.02	34.02	33.99	33.99	20994
6/7/2016	12:30 PM	34.011	34.03	34	34.03	21048
6/7/2016	12:31 PM	34.04	34.04	34.01	34.01	38073
6/7/2016	12:32 PM	34.03	34.05	34.01	34.04	33569
6/7/2016	12:33 PM	34.02	34.02	34.01	34.02	9907
6/7/2016	12:34 PM	34.03	34.03	34.02	34.03	3817
6/7/2016	12:35 PM	34.035	34.035	34.02	34.03	13759
6/7/2016	12:36 PM	34.03	34.0363	34.02	34.03	8028
6/7/2016	12:37 PM	34.02	34.035	34.015	34.03	13255
6/7/2016	12:38 PM	34.03	34.04	34.02	34.02	9611
6/7/2016	12:39 PM	34.02	34.03	34.01	34.02	22603
6/7/2016	12:40 PM	34.01	34.03	34.01	34.02	31773
6/7/2016	12:41 PM	34.0299	34.04	34.01	34.01	39643
6/7/2016	12:42 PM	34.02	34.03	34.02	34.03	7062
6/7/2016	12:43 PM	34.02	34.03	34.0199	34.0207	12079
6/7/2016	12:44 PM	34.03	34.0342	34	34.0101	16723
6/7/2016	12:45 PM	34.02	34.04	34.0101	34.03	23137
6/7/2016	12:46 PM	34.03	34.04	34.0207	34.0207	2679
6/7/2016	12:47 PM	34.02	34.03	34.02	34.03	2000
6/7/2016	12:48 PM	34.08	34.09	34.02	34.02	137599
6/7/2016	12:49 PM	34.0811	34.09	34.07	34.08	29416
6/7/2016	12:50 PM	34.02	34.0891	34.02	34.0811	60875
6/7/2016	12:51 PM	34	34.025	33.99	34.02	25858
6/7/2016	12:52 PM	33.99	34	33.99	34	2400
6/7/2016	12:53 PM	33.995	34	33.99	33.99	15121
6/7/2016	12:54 PM	34.024	34.024	34	34	23196
6/7/2016	12:55 PM	33.99	34.03	33.981	34.03	24567
6/7/2016	12:56 PM	34.03	34.03	33.99	33.99	22109
6/7/2016	12:57 PM	34	34.03	34	34.03	12341
6/7/2016	12:58 PM	34.01	34.02	33.9999	34	16665
6/7/2016	12:59 PM	34	34.02	34	34.01	12801
6/7/2016	1:00 PM	34.02	34.03	34	34	13226
6/7/2016	1:01 PM	34.0162	34.02	34.01	34.01	15049
6/7/2016	1:02 PM	34.02	34.03	34.02	34.02	28744
6/7/2016	1:03 PM	34.01	34.02	34	34.02	18881
6/7/2016	1:04 PM	34	34.015	33.98	34.015	57356
6/7/2016	1:05 PM	34.02	34.02	34	34	26350
6/7/2016	1:06 PM	34.04	34.04	34	34.02	39165
6/7/2016	1:07 PM	34.03	34.04	34.02	34.04	17844
6/7/2016	1:08 PM	34.02	34.03	34.02	34.03	13052
6/7/2016	1:09 PM	34	34.03	33.99	34.02	32059
6/7/2016	1:10 PM	34	34.01	34	34.01	18035
6/7/2016	1:11 PM	34	34	33.98	33.995	18274
6/7/2016	1:12 PM	33.98	33.99	33.98	33.99	2950
6/7/2016	1:13 PM	33.9705	33.9899	33.97	33.98	28114
6/7/2016	1:14 PM	33.94	33.98	33.93	33.97	65308
6/7/2016	1:15 PM	33.94	33.9485	33.93	33.94	21053
6/7/2016	1:16 PM	33.92	33.94	33.91	33.94	24352
6/7/2016	1:17 PM	33.89	33.9297	33.89	33.91	21576
6/7/2016	1:18 PM	33.9	33.92	33.89	33.89	12995
6/7/2016	1:19 PM	33.93	33.93	33.89	33.8999	15020
6/7/2016	1:20 PM	33.9601	33.965	33.93	33.93	12442
6/7/2016	1:21 PM	34.015	34.015	33.96	33.966	36503
6/7/2016	1:22 PM	34.01	34.02	34	34.015	21064
6/7/2016	1:23 PM	34.0199	34.0199	34	34.01	10700
6/7/2016	1:24 PM	34.02	34.03	34	34.01	26721
6/7/2016	1:25 PM	33.99	34.02	33.99	34.0189	25424
6/7/2016	1:26 PM	33.95	34.02	33.95	34.01	26778
6/7/2016	1:27 PM	33.97	33.97	33.95	33.95	10000
6/7/2016	1:28 PM	33.99	33.99	33.96	33.9689	18666
6/7/2016	1:29 PM	33.97	33.99	33.97	33.99	19501
6/7/2016	1:30 PM	33.99	34.015	33.96	33.97	45606
6/7/2016	1:31 PM	33.9664	33.995	33.96	33.995	56738
6/7/2016	1:32 PM	33.99	34	33.98	33.98	21792
6/7/2016	1:33 PM	33.98	33.99	33.96	33.985	14675
6/7/2016	1:34 PM	33.98	33.99	33.97	33.98	6629
6/7/2016	1:35 PM	33.98	33.98	33.97	33.97	6258
6/7/2016	1:36 PM	33.96	33.99	33.94	33.99	31480
6/7/2016	1:37 PM	33.95	33.97	33.945	33.96	11219
6/7/2016	1:38 PM	33.96	33.97	33.95	33.96	10927
6/7/2016	1:39 PM	33.96	33.97	33.95	33.96	9015
6/7/2016	1:40 PM	33.91	33.961	33.9	33.96	45092
6/7/2016	1:41 PM	33.8999	33.91	33.899	33.9033	22659
6/7/2016	1:42 PM	33.89	33.89	33.88	33.89	27668
6/7/2016	1:43 PM	33.91	33.91	33.88	33.9	30986
6/7/2016	1:44 PM	33.91	33.92	33.895	33.9	22794
6/7/2016	1:45 PM	33.9	33.9136	33.89	33.9014	15469
6/7/2016	1:46 PM	33.9	33.91	33.89	33.89	13825
6/7/2016	1:47 PM	33.9	33.91	33.89	33.9	13924
6/7/2016	1:48 PM	33.92	33.93	33.9	33.9	14913
6/7/2016	1:49 PM	33.9011	33.93	33.9	33.92	19681
6/7/2016	1:50 PM	33.91	33.9118	33.89	33.91	29372
6/7/2016	1:51 PM	33.89	33.915	33.89	33.915	17596
6/7/2016	1:52 PM	33.91	33.91	33.89	33.89	8131
6/7/2016	1:53 PM	33.89	33.91	33.88	33.91	28195
6/7/2016	1:54 PM	33.87	33.91	33.87	33.9	41329
6/7/2016	1:55 PM	33.83	33.8699	33.79	33.86	121583
6/7/2016	1:56 PM	33.81	33.84	33.8	33.83	42671
6/7/2016	1:57 PM	33.7815	33.825	33.78	33.8199	30370
6/7/2016	1:58 PM	33.82	33.83	33.7801	33.7801	32330
6/7/2016	1:59 PM	33.83	33.87	33.8174	33.82	39288
6/7/2016	2:00 PM	33.7501	33.84	33.74	33.82	114504
6/7/2016	2:01 PM	33.84	33.84	33.74	33.75	82482
6/7/2016	2:02 PM	33.83	33.84	33.81	33.84	63837
6/7/2016	2:03 PM	33.815	33.845	33.81	33.83	21894
6/7/2016	2:04 PM	33.83	33.835	33.8	33.805	62793
6/7/2016	2:05 PM	33.8399	33.85	33.8	33.84	49341
6/7/2016	2:06 PM	33.8397	33.85	33.83	33.835	24559
6/7/2016	2:07 PM	33.83	33.83	33.815	33.83	27794
6/7/2016	2:08 PM	33.82	33.83	33.78	33.82	30034
6/7/2016	2:09 PM	33.83	33.85	33.82	33.82	32482
6/7/2016	2:10 PM	33.8225	33.83	33.82	33.83	22194
6/7/2016	2:11 PM	33.84	33.84	33.82	33.82	8389
6/7/2016	2:12 PM	33.81	33.84	33.8	33.84	42734
6/7/2016	2:13 PM	33.8	33.82	33.79	33.81	15301
6/7/2016	2:14 PM	33.86	33.87	33.805	33.805	40554
6/7/2016	2:15 PM	33.86	33.86	33.851	33.8518	13900
6/7/2016	2:16 PM	33.88	33.88	33.8542	33.87	20263
6/7/2016	2:17 PM	33.86	33.88	33.85	33.87	15816
6/7/2016	2:18 PM	33.86	33.87	33.85	33.87	4395
6/7/2016	2:19 PM	33.84	33.86	33.81	33.86	33130
6/7/2016	2:20 PM	33.84	33.86	33.8367	33.85	4790
6/7/2016	2:21 PM	33.86	33.86	33.83	33.84	3793
6/7/2016	2:22 PM	33.8608	33.87	33.85	33.8515	19800
6/7/2016	2:23 PM	33.86	33.89	33.86	33.87	32844
6/7/2016	2:24 PM	33.955	33.96	33.86	33.86	81094
6/7/2016	2:25 PM	33.94	33.966	33.9318	33.96	65874
6/7/2016	2:26 PM	33.96	33.99	33.9433	33.95	40281
6/7/2016	2:27 PM	33.98	33.9882	33.9558	33.9558	17713
6/7/2016	2:28 PM	33.9701	33.99	33.965	33.98	19389
6/7/2016	2:29 PM	33.98	33.9926	33.97	33.98	74141
6/7/2016	2:30 PM	33.92	33.98	33.91	33.98	55304
6/7/2016	2:31 PM	33.93	33.93	33.913	33.92	7079
6/7/2016	2:32 PM	33.895	33.92	33.8801	33.92	71533
6/7/2016	2:33 PM	33.89	33.9	33.88	33.895	15459
6/7/2016	2:34 PM	33.93	33.93	33.9	33.9	48983
6/7/2016	2:35 PM	33.9236	33.9318	33.92	33.93	6353
6/7/2016	2:36 PM	33.91	33.94	33.91	33.93	8200
6/7/2016	2:37 PM	33.89	33.92	33.87	33.92	46118
6/7/2016	2:38 PM	33.875	33.88	33.8699	33.88	12188
6/7/2016	2:39 PM	33.8573	33.87	33.84	33.87	38033
6/7/2016	2:40 PM	33.88	33.89	33.85	33.855	48238
6/7/2016	2:41 PM	33.89	33.8982	33.86	33.88	11902
6/7/2016	2:42 PM	33.89	33.9	33.88	33.88	16718
6/7/2016	2:43 PM	33.8901	33.9	33.89	33.9	9658
6/7/2016	2:44 PM	33.89	33.9	33.89	33.9	2900
6/7/2016	2:45 PM	33.921	33.935	33.875	33.89	51077
6/7/2016	2:46 PM	33.91	33.94	33.9	33.92	62301
6/7/2016	2:47 PM	33.9	33.91	33.895	33.9	13228
6/7/2016	2:48 PM	33.9	33.91	33.88	33.895	37618
6/7/2016	2:49 PM	33.885	33.89	33.8701	33.89	8750
6/7/2016	2:50 PM	33.86	33.88	33.84	33.88	46085
6/7/2016	2:51 PM	33.87	33.87	33.85	33.86	22150
6/7/2016	2:52 PM	33.86	33.875	33.86	33.87	10417
6/7/2016	2:53 PM	33.885	33.89	33.855	33.87	14081
6/7/2016	2:54 PM	33.9	33.91	33.8825	33.8899	37319
6/7/2016	2:55 PM	33.92	33.94	33.89	33.89	47352
6/7/2016	2:56 PM	33.88	33.93	33.88	33.93	28861
6/7/2016	2:57 PM	33.86	33.88	33.86	33.88	20101
6/7/2016	2:58 PM	33.84	33.88	33.84	33.87	22272
6/7/2016	2:59 PM	33.78	33.84	33.77	33.835	46498
6/7/2016	3:00 PM	33.805	33.82	33.77	33.78	57894
6/7/2016	3:01 PM	33.79	33.82	33.77	33.8008	59240
6/7/2016	3:02 PM	33.84	33.84	33.7779	33.8	50503
6/7/2016	3:03 PM	33.84	33.85	33.83	33.84	20542
6/7/2016	3:04 PM	33.86	33.8602	33.83	33.84	18110
6/7/2016	3:05 PM	33.86	33.87	33.85	33.86	8408
6/7/2016	3:06 PM	33.84	33.87	33.82	33.85	67317
6/7/2016	3:07 PM	33.8141	33.84	33.81	33.825	9579
6/7/2016	3:08 PM	33.81	33.82	33.81	33.82	6395
6/7/2016	3:09 PM	33.78	33.8	33.78	33.8	37032
6/7/2016	3:10 PM	33.756	33.7999	33.74	33.78	70409
6/7/2016	3:11 PM	33.76	33.77	33.735	33.75	76103
6/7/2016	3:12 PM	33.7501	33.76	33.73	33.76	16495
6/7/2016	3:13 PM	33.742	33.76	33.74	33.76	37867
6/7/2016	3:14 PM	33.736	33.77	33.73	33.745	109295
6/7/2016	3:15 PM	33.7311	33.74	33.72	33.73	43334
6/7/2016	3:16 PM	33.74	33.74	33.72	33.7399	31291
6/7/2016	3:17 PM	33.76	33.77	33.74	33.74	27687
6/7/2016	3:18 PM	33.67	33.75	33.66	33.75	152427
6/7/2016	3:19 PM	33.6544	33.68	33.6544	33.67	24463
6/7/2016	3:20 PM	33.65	33.6762	33.63	33.6562	117159
6/7/2016	3:21 PM	33.67	33.6785	33.639	33.645	40935
6/7/2016	3:22 PM	33.66	33.68	33.65	33.67	28555
6/7/2016	3:23 PM	33.69	33.69	33.66	33.66	13351
6/7/2016	3:24 PM	33.63	33.69	33.63	33.68	34336
6/7/2016	3:25 PM	33.65	33.67	33.62	33.63	65819
6/7/2016	3:26 PM	33.74	33.75	33.65	33.65	123684
6/7/2016	3:27 PM	33.75	33.755	33.73	33.74	35231
6/7/2016	3:28 PM	33.76	33.79	33.75	33.7564	83168
6/7/2016	3:29 PM	33.755	33.78	33.75	33.77	30240
6/7/2016	3:30 PM	33.74	33.76	33.72	33.76	93185
6/7/2016	3:31 PM	33.73	33.75	33.71	33.73	50648
6/7/2016	3:32 PM	33.71	33.73	33.71	33.73	17440
6/7/2016	3:33 PM	33.74	33.74	33.71	33.71	22432
6/7/2016	3:34 PM	33.7475	33.75	33.74	33.74	13800
6/7/2016	3:35 PM	33.725	33.76	33.725	33.75	25894
6/7/2016	3:36 PM	33.75	33.75	33.7123	33.73	42851
6/7/2016	3:37 PM	33.71	33.741	33.71	33.741	31064
6/7/2016	3:38 PM	33.66	33.72	33.65	33.72	179413
6/7/2016	3:39 PM	33.57	33.67	33.55	33.66	248736
6/7/2016	3:40 PM	33.57	33.64	33.54	33.57	86719
6/7/2016	3:41 PM	33.509	33.57	33.47	33.57	157286
6/7/2016	3:42 PM	33.48	33.56	33.48	33.51	71502
6/7/2016	3:43 PM	33.5	33.52	33.47	33.475	43113
6/7/2016	3:44 PM	33.4644	33.51	33.4644	33.4999	35079
6/7/2016	3:45 PM	33.43	33.47	33.43	33.4689	61392
6/7/2016	3:46 PM	33.5	33.52	33.43	33.43	109815
6/7/2016	3:47 PM	33.47	33.5	33.44	33.5	116076
6/7/2016	3:48 PM	33.47	33.49	33.45	33.46	42358
6/7/2016	3:49 PM	33.43	33.48	33.43	33.47	36352
6/7/2016	3:50 PM	33.39	33.44	33.38	33.4301	90411
6/7/2016	3:51 PM	33.36	33.4	33.35	33.4	99855
6/7/2016	3:52 PM	33.4001	33.42	33.36	33.37	63233
6/7/2016	3:53 PM	33.42	33.44	33.38	33.4	67799
6/7/2016	3:54 PM	33.43	33.45	33.4	33.42	55800
6/7/2016	3:55 PM	33.398	33.43	33.39	33.43	41594
6/7/2016	3:56 PM	33.4216	33.45	33.39	33.4	76175
6/7/2016	3:57 PM	33.405	33.44	33.4	33.42	61312
6/7/2016	3:58 PM	33.4	33.41	33.38	33.4001	44908
6/7/2016	3:59 PM	33.36	33.4	33.36	33.4	112939
6/7/2016	4:00 PM	33.43	33.43	33.33	33.36	356993
6/8/2016	9:31 AM	33.46	33.46	33.41	33.423	111607
6/8/2016	9:32 AM	33.41	33.46	33.41	33.4511	49131
6/8/2016	9:33 AM	33.55	33.55	33.4	33.409	103196
6/8/2016	9:34 AM	33.5	33.55	33.46	33.54	174559
6/8/2016	9:35 AM	33.56	33.56	33.49	33.51	66367
6/8/2016	9:36 AM	33.6236	33.65	33.54	33.57	107091
6/8/2016	9:37 AM	33.62	33.65	33.58	33.63	75860
6/8/2016	9:38 AM	33.55	33.629	33.54	33.62	115222
6/8/2016	9:39 AM	33.57	33.6	33.54	33.56	105792
6/8/2016	9:40 AM	33.585	33.63	33.55	33.57	122234
6/8/2016	9:41 AM	33.63	33.64	33.57	33.59	55102
6/8/2016	9:42 AM	33.5999	33.67	33.59	33.63	65866
6/8/2016	9:43 AM	33.57	33.61	33.56	33.6	50464
6/8/2016	9:44 AM	33.5797	33.6	33.56	33.57	47102
6/8/2016	9:45 AM	33.6099	33.65	33.58	33.58	102381
6/8/2016	9:46 AM	33.58	33.63	33.58	33.61	60631
6/8/2016	9:47 AM	33.6	33.61	33.57	33.58	35388
6/8/2016	9:48 AM	33.59	33.67	33.59	33.6	153168
6/8/2016	9:49 AM	33.57	33.59	33.56	33.58	66092
6/8/2016	9:50 AM	33.56	33.57	33.55	33.57	54561
6/8/2016	9:51 AM	33.5764	33.5899	33.56	33.57	20350
6/8/2016	9:52 AM	33.57	33.58	33.56	33.57	24078
6/8/2016	9:53 AM	33.55	33.58	33.54	33.58	46551
6/8/2016	9:54 AM	33.565	33.58	33.53	33.55	59065
6/8/2016	9:55 AM	33.56	33.57	33.55	33.57	30884
6/8/2016	9:56 AM	33.5551	33.57	33.55	33.55	27276
6/8/2016	9:57 AM	33.56	33.56	33.54	33.56	23967
6/8/2016	9:58 AM	33.54	33.55	33.48	33.55	79123
6/8/2016	9:59 AM	33.56	33.57	33.52	33.54	51940
6/8/2016	10:00 AM	33.57	33.58	33.56	33.57	37212
6/8/2016	10:01 AM	33.5	33.58	33.5	33.56	99581
6/8/2016	10:02 AM	33.45	33.51	33.45	33.5	62237
6/8/2016	10:03 AM	33.4	33.46	33.38	33.45	103918
6/8/2016	10:04 AM	33.385	33.43	33.37	33.3803	147520
6/8/2016	10:05 AM	33.41	33.41	33.38	33.385	49487
6/8/2016	10:06 AM	33.38	33.41	33.36	33.41	59499
6/8/2016	10:07 AM	33.46	33.4631	33.39	33.39	62352
6/8/2016	10:08 AM	33.48	33.5	33.46	33.46	99055
6/8/2016	10:09 AM	33.43	33.48	33.42	33.48	31411
6/8/2016	10:10 AM	33.37	33.43	33.36	33.42	100787
6/8/2016	10:11 AM	33.28	33.37	33.26	33.37	222648
6/8/2016	10:12 AM	33.26	33.2999	33.24	33.28	69094
6/8/2016	10:13 AM	33.23	33.27	33.23	33.26	28334
6/8/2016	10:14 AM	33.18	33.223	33.15	33.223	95344
6/8/2016	10:15 AM	33.16	33.19	33.1	33.17	84526
6/8/2016	10:16 AM	33.07	33.17	33.06	33.16	96926
6/8/2016	10:17 AM	33.06	33.08	33.06	33.07	49298
6/8/2016	10:18 AM	33.1	33.1	33.02	33.06	88159
6/8/2016	10:19 AM	33.0901	33.11	33.06	33.09	54503
6/8/2016	10:20 AM	33.07	33.12	33.065	33.1	63391
6/8/2016	10:21 AM	33.07	33.08	32.98	33.0659	171748
6/8/2016	10:22 AM	33.09	33.1	33.05	33.07	39822
6/8/2016	10:23 AM	33.1707	33.1866	33.07	33.08	111190
6/8/2016	10:24 AM	33.2	33.2	33.16	33.17	39087
6/8/2016	10:25 AM	33.191	33.23	33.1707	33.21	52277
6/8/2016	10:26 AM	33.25	33.2501	33.18	33.19	41161
6/8/2016	10:27 AM	33.2931	33.31	33.2462	33.25	59798
6/8/2016	10:28 AM	33.36	33.38	33.3	33.3	126634
6/8/2016	10:29 AM	33.3308	33.35	33.32	33.35	43396
6/8/2016	10:30 AM	33.21	33.342	33.21	33.34	104576
6/8/2016	10:31 AM	33.17	33.23	33.16	33.2	106557
6/8/2016	10:32 AM	33.26	33.33	33.1701	33.1701	99664
6/8/2016	10:33 AM	33.33	33.35	33.23	33.25	73704
6/8/2016	10:34 AM	33.33	33.37	33.3	33.34	155214
6/8/2016	10:35 AM	33.37	33.38	33.33	33.34	66633
6/8/2016	10:36 AM	33.27	33.38	33.25	33.37	114784
6/8/2016	10:37 AM	33.28	33.28	33.24	33.27	50847
6/8/2016	10:38 AM	33.25	33.27	33.24	33.27	39819
6/8/2016	10:39 AM	33.26	33.2724	33.24	33.25	11661
6/8/2016	10:40 AM	33.22	33.27	33.22	33.27	37811
6/8/2016	10:41 AM	33.2401	33.25	33.2	33.22	41885
6/8/2016	10:42 AM	33.22	33.3	33.22	33.25	63106
6/8/2016	10:43 AM	33.19	33.23	33.19	33.22	32645
6/8/2016	10:44 AM	33.2202	33.239	33.19	33.1985	27254
6/8/2016	10:45 AM	33.36	33.39	33.2299	33.23	148685
6/8/2016	10:46 AM	33.35	33.36	33.31	33.3589	69330
6/8/2016	10:47 AM	33.33	33.34	33.31	33.34	14375
6/8/2016	10:48 AM	33.32	33.36	33.31	33.34	66266
6/8/2016	10:49 AM	33.31	33.33	33.3	33.32	30979
6/8/2016	10:50 AM	33.31	33.31	33.26	33.31	64399
6/8/2016	10:51 AM	33.33	33.34	33.3131	33.32	29095
6/8/2016	10:52 AM	33.3	33.34	33.294	33.34	38405
6/8/2016	10:53 AM	33.32	33.33	33.29	33.31	29925
6/8/2016	10:54 AM	33.2987	33.33	33.29	33.321	39273
6/8/2016	10:55 AM	33.29	33.31	33.27	33.295	77481
6/8/2016	10:56 AM	33.2	33.29	33.1931	33.29	120801
6/8/2016	10:57 AM	33.149	33.2	33.13	33.1962	109738
6/8/2016	10:58 AM	33.1291	33.16	33.12	33.14	34215
6/8/2016	10:59 AM	33.2	33.2	33.12	33.13	40965
6/8/2016	11:00 AM	33.14	33.21	33.1357	33.21	35813
6/8/2016	11:01 AM	33.15	33.2	33.14	33.14	51832
6/8/2016	11:02 AM	33.09	33.179	33.09	33.1508	33774
6/8/2016	11:03 AM	33.08	33.1	33.06	33.09	46809
6/8/2016	11:04 AM	33.1	33.11	33.06	33.07	26842
6/8/2016	11:05 AM	33.05	33.13	33.03	33.1175	44602
6/8/2016	11:06 AM	33.05	33.06	33.04	33.05	92375
6/8/2016	11:07 AM	32.99	33.05	32.98	33.04	67628
6/8/2016	11:08 AM	33.03	33.04	32.99	32.99	73411
6/8/2016	11:09 AM	32.9111	33.08	32.9	33.04	185291
6/8/2016	11:10 AM	32.96	32.98	32.9	32.91	64131
6/8/2016	11:11 AM	32.93	32.973	32.9285	32.96	58376
6/8/2016	11:12 AM	32.97	32.98	32.91	32.92	97116
6/8/2016	11:13 AM	32.94	32.9699	32.93	32.9699	73562
6/8/2016	11:14 AM	32.8999	32.94	32.89	32.9382	57926
6/8/2016	11:15 AM	32.905	32.9059	32.86	32.9	38229
6/8/2016	11:16 AM	32.88	32.91	32.87	32.9	60732
6/8/2016	11:17 AM	32.9	32.91	32.87	32.88	74659
6/8/2016	11:18 AM	32.92	32.95	32.89	32.9	83558
6/8/2016	11:19 AM	32.93	32.93	32.9189	32.92	7974
6/8/2016	11:20 AM	32.845	32.93	32.84	32.92	66854
6/8/2016	11:21 AM	32.8838	32.91	32.85	32.85	37258
6/8/2016	11:22 AM	32.89	32.92	32.88	32.88	58358
6/8/2016	11:23 AM	32.9311	32.94	32.88	32.88	56419
6/8/2016	11:24 AM	32.9	32.94	32.89	32.93	135395
6/8/2016	11:25 AM	32.89	32.9	32.88	32.89	15900
6/8/2016	11:26 AM	32.89	32.8901	32.88	32.89	6808
6/8/2016	11:27 AM	32.86	32.9	32.82	32.89	64588
6/8/2016	11:28 AM	32.92	32.93	32.86	32.87	68798
6/8/2016	11:29 AM	33.01	33.01	32.92	32.92	92898
6/8/2016	11:30 AM	32.998	33.01	32.9899	33.01	27861
6/8/2016	11:31 AM	33.07	33.08	33	33	78415
6/8/2016	11:32 AM	33.1	33.14	33.05	33.063	55628
6/8/2016	11:33 AM	33.09	33.12	33.09	33.09	16113
6/8/2016	11:34 AM	33.11	33.13	33.06	33.09	34524
6/8/2016	11:35 AM	33.15	33.15	33.09	33.1	26563
6/8/2016	11:36 AM	33.1801	33.1801	33.14	33.1499	46901
6/8/2016	11:37 AM	33.18	33.24	33.18	33.19	78435
6/8/2016	11:38 AM	33.1601	33.189	33.14	33.189	66951
6/8/2016	11:39 AM	33.18	33.19	33.14	33.16	41662
6/8/2016	11:40 AM	33.21	33.2125	33.17	33.18	50133
6/8/2016	11:41 AM	33.2101	33.25	33.2089	33.21	50461
6/8/2016	11:42 AM	33.18	33.22	33.16	33.21	31927
6/8/2016	11:43 AM	33.19	33.19	33.15	33.18	23617
6/8/2016	11:44 AM	33.155	33.19	33.13	33.185	75794
6/8/2016	11:45 AM	33.12	33.18	33.11	33.16	59193
6/8/2016	11:46 AM	33.09	33.1362	33.07	33.12	51647
6/8/2016	11:47 AM	33.1	33.115	33.08	33.081	24715
6/8/2016	11:48 AM	33.15	33.15	33.1	33.1	35178
6/8/2016	11:49 AM	33.1289	33.165	33.12	33.15	30265
6/8/2016	11:50 AM	33.1201	33.145	33.1143	33.12	49239
6/8/2016	11:51 AM	33.1092	33.125	33.1	33.12	26255
6/8/2016	11:52 AM	33.1001	33.115	33.09	33.1	39426
6/8/2016	11:53 AM	33.12	33.13	33.09	33.1	18061
6/8/2016	11:54 AM	33.1	33.125	33.1	33.12	9249
6/8/2016	11:55 AM	33.105	33.11	33.08	33.09	5300
6/8/2016	11:56 AM	33.11	33.13	33.09	33.105	26246
6/8/2016	11:57 AM	33.11	33.13	33.11	33.115	12811
6/8/2016	11:58 AM	33.135	33.14	33.11	33.115	17305
6/8/2016	11:59 AM	33.1099	33.14	33.1	33.13	10060
6/8/2016	12:00 PM	33.105	33.1211	33.1	33.11	23077
6/8/2016	12:01 PM	33.06	33.11	33.05	33.1	97264
6/8/2016	12:02 PM	33.09	33.1	33.07	33.07	13834
6/8/2016	12:03 PM	33.13	33.13	33.11	33.11	44510
6/8/2016	12:04 PM	33.1599	33.17	33.128	33.128	56722
6/8/2016	12:05 PM	33.215	33.23	33.15	33.17	59093
6/8/2016	12:06 PM	33.32	33.32	33.2192	33.2192	99898
6/8/2016	12:07 PM	33.315	33.33	33.3	33.3199	37166
6/8/2016	12:08 PM	33.3075	33.32	33.28	33.32	31244
6/8/2016	12:09 PM	33.34	33.35	33.3	33.3	41452
6/8/2016	12:10 PM	33.3401	33.35	33.32	33.33	31361
6/8/2016	12:11 PM	33.35	33.36	33.3428	33.3428	19519
6/8/2016	12:12 PM	33.42	33.4362	33.3511	33.354	149748
6/8/2016	12:13 PM	33.38	33.42	33.36	33.42	31955
6/8/2016	12:14 PM	33.35	33.37	33.35	33.37	10378
6/8/2016	12:15 PM	33.36	33.37	33.33	33.34	14075
6/8/2016	12:16 PM	33.33	33.36	33.33	33.36	10206
6/8/2016	12:17 PM	33.3499	33.35	33.32	33.34	6773
6/8/2016	12:18 PM	33.341	33.35	33.32	33.34	10302
6/8/2016	12:19 PM	33.32	33.35	33.32	33.34	33136
6/8/2016	12:20 PM	33.3	33.33	33.29	33.32	68803
6/8/2016	12:21 PM	33.31	33.34	33.29	33.3	38605
6/8/2016	12:22 PM	33.3	33.32	33.27	33.31	51670
6/8/2016	12:23 PM	33.3	33.31	33.29	33.3	4115
6/8/2016	12:24 PM	33.309	33.32	33.29	33.3	14130
6/8/2016	12:25 PM	33.32	33.34	33.3	33.3005	21189
6/8/2016	12:26 PM	33.29	33.315	33.27	33.315	28041
6/8/2016	12:27 PM	33.28	33.2938	33.28	33.28	4125
6/8/2016	12:28 PM	33.2734	33.3	33.2734	33.29	6944
6/8/2016	12:29 PM	33.25	33.27	33.25	33.27	23415
6/8/2016	12:30 PM	33.28	33.28	33.23	33.255	87317
6/8/2016	12:31 PM	33.36	33.36	33.28	33.28	53034
6/8/2016	12:32 PM	33.283	33.375	33.28	33.37	79519
6/8/2016	12:33 PM	33.2875	33.3	33.28	33.29	20215
6/8/2016	12:34 PM	33.26	33.28	33.25	33.28	33848
6/8/2016	12:35 PM	33.26	33.27	33.25	33.26	3399
6/8/2016	12:36 PM	33.25	33.255	33.24	33.25	12726
6/8/2016	12:37 PM	33.25	33.2638	33.25	33.25	16399
6/8/2016	12:38 PM	33.24	33.255	33.24	33.25	9700
6/8/2016	12:39 PM	33.1589	33.245	33.155	33.24	100255
6/8/2016	12:40 PM	33.14	33.16	33.12	33.1509	47244
6/8/2016	12:41 PM	33.15	33.15	33.11	33.14	33693
6/8/2016	12:42 PM	33.15	33.15	33.1399	33.14	4000
6/8/2016	12:43 PM	33.14	33.1489	33.13	33.1466	8871
6/8/2016	12:44 PM	33.15	33.15	33.1301	33.14	7700
6/8/2016	12:45 PM	33.1534	33.16	33.13	33.13	21133
6/8/2016	12:46 PM	33.17	33.18	33.15	33.15	31617
6/8/2016	12:47 PM	33.18	33.19	33.18	33.18	8701
6/8/2016	12:48 PM	33.15	33.18	33.15	33.18	11526
6/8/2016	12:49 PM	33.17	33.18	33.15	33.15	6174
6/8/2016	12:50 PM	33.19	33.19	33.159	33.16	29136
6/8/2016	12:51 PM	33.18	33.19	33.15	33.19	7188
6/8/2016	12:52 PM	33.15	33.165	33.14	33.165	7296
6/8/2016	12:53 PM	33.18	33.18	33.14	33.14	18843
6/8/2016	12:54 PM	33.19	33.2	33.18	33.19	42570
6/8/2016	12:55 PM	33.1953	33.22	33.1953	33.2	23774
6/8/2016	12:56 PM	33.19	33.1956	33.17	33.1956	22836
6/8/2016	12:57 PM	33.2	33.21	33.19	33.19	16599
6/8/2016	12:58 PM	33.17	33.1911	33.1643	33.1911	17853
6/8/2016	12:59 PM	33.27	33.28	33.18	33.18	36738
6/8/2016	1:00 PM	33.23	33.26	33.23	33.26	21619
6/8/2016	1:01 PM	33.25	33.26	33.22	33.25	17562
6/8/2016	1:02 PM	33.27	33.27	33.23	33.25	8412
6/8/2016	1:03 PM	33.25	33.29	33.24	33.27	27726
6/8/2016	1:04 PM	33.25	33.2511	33.2333	33.24	23754
6/8/2016	1:05 PM	33.27	33.29	33.24	33.24	11809
6/8/2016	1:06 PM	33.32	33.32	33.27	33.27	25000
6/8/2016	1:07 PM	33.29	33.3175	33.27	33.31	14060
6/8/2016	1:08 PM	33.26	33.28	33.26	33.28	7700
6/8/2016	1:09 PM	33.17	33.2693	33.17	33.26	57093
6/8/2016	1:10 PM	33.1699	33.2	33.1699	33.175	19874
6/8/2016	1:11 PM	33.16	33.1759	33.15	33.16	91429
6/8/2016	1:12 PM	33.18	33.19	33.16	33.16	26899
6/8/2016	1:13 PM	33.16	33.19	33.15	33.19	4400
6/8/2016	1:14 PM	33.19	33.21	33.17	33.17	36197
6/8/2016	1:15 PM	33.162	33.19	33.16	33.19	22032
6/8/2016	1:16 PM	33.16	33.1899	33.15	33.1608	54272
6/8/2016	1:17 PM	33.18	33.19	33.16	33.16	13438
6/8/2016	1:18 PM	33.17	33.17	33.16	33.17	3491
6/8/2016	1:19 PM	33.19	33.2	33.17	33.18	16216
6/8/2016	1:20 PM	33.2	33.2	33.18	33.18	12302
6/8/2016	1:21 PM	33.19	33.21	33.19	33.19	14495
6/8/2016	1:22 PM	33.145	33.19	33.14	33.19	30822
6/8/2016	1:23 PM	33.07	33.14	33.06	33.14	97109
6/8/2016	1:24 PM	33.0499	33.08	33.04	33.08	47853
6/8/2016	1:25 PM	33.0634	33.07	33.02	33.05	50087
6/8/2016	1:26 PM	33.06	33.09	33.06	33.07	18189
6/8/2016	1:27 PM	33.03	33.08	33.03	33.06	26653
6/8/2016	1:28 PM	33.04	33.045	33.03	33.04	5987
6/8/2016	1:29 PM	33.03	33.07	33.03	33.0425	18403
6/8/2016	1:30 PM	32.98	33.03	32.98	33.03	45375
6/8/2016	1:31 PM	33	33	32.94	32.97	39963
6/8/2016	1:32 PM	33.07	33.0701	32.99	33	44755
6/8/2016	1:33 PM	33.05	33.07	33.04	33.07	19170
6/8/2016	1:34 PM	33.071	33.09	33.05	33.05	30047
6/8/2016	1:35 PM	33.07	33.08	33.05	33.08	15444
6/8/2016	1:36 PM	33.06	33.07	33.04	33.07	21240
6/8/2016	1:37 PM	33.07	33.08	33.06	33.06	24125
6/8/2016	1:38 PM	33.07	33.1	33.0601	33.07	13065
6/8/2016	1:39 PM	33.07	33.08	33.06	33.07	8100
6/8/2016	1:40 PM	33.06	33.06	33.0444	33.06	27536
6/8/2016	1:41 PM	33.073	33.08	33.05	33.05	19033
6/8/2016	1:42 PM	33.0799	33.08	33.05	33.07	23053
6/8/2016	1:43 PM	33.08	33.08	33.06	33.07	3820
6/8/2016	1:44 PM	33.13	33.14	33.08	33.08	75493
6/8/2016	1:45 PM	33.15	33.1511	33.13	33.135	16575
6/8/2016	1:46 PM	33.1	33.15	33.1	33.14	23245
6/8/2016	1:47 PM	33.12	33.12	33.09	33.1001	11678
6/8/2016	1:48 PM	33.08	33.12	33.08	33.12	7429
6/8/2016	1:49 PM	33.08	33.08	33.06	33.07	19439
6/8/2016	1:50 PM	33.06	33.08	33.06	33.08	7159
6/8/2016	1:51 PM	33.15	33.17	33.07	33.07	93177
6/8/2016	1:52 PM	33.16	33.17	33.14	33.15	12292
6/8/2016	1:53 PM	33.17	33.18	33.16	33.16	2700
6/8/2016	1:54 PM	33.16	33.18	33.1589	33.16	7133
6/8/2016	1:55 PM	33.18	33.18	33.15	33.15	4997
6/8/2016	1:56 PM	33.1899	33.19	33.1689	33.18	13385
6/8/2016	1:57 PM	33.2	33.2	33.175	33.18	60075
6/8/2016	1:58 PM	33.18	33.2	33.17	33.2	6675
6/8/2016	1:59 PM	33.19	33.19	33.1788	33.18	6345
6/8/2016	2:00 PM	33.17	33.19	33.17	33.19	2891
6/8/2016	2:01 PM	33.17	33.1799	33.16	33.175	58148
6/8/2016	2:02 PM	33.18	33.19	33.16	33.17	17289
6/8/2016	2:03 PM	33.19	33.19	33.16	33.18	23498
6/8/2016	2:04 PM	33.2	33.2	33.1889	33.19	18103
6/8/2016	2:05 PM	33.17	33.2	33.17	33.2	9751
6/8/2016	2:06 PM	33.2	33.22	33.17	33.17	19752
6/8/2016	2:07 PM	33.17	33.19	33.16	33.19	17215
6/8/2016	2:08 PM	33.12	33.17	33.12	33.17	40960
6/8/2016	2:09 PM	33.16	33.16	33.09	33.14	49765
6/8/2016	2:10 PM	33.15	33.17	33.15	33.156	7297
6/8/2016	2:11 PM	33.1369	33.16	33.13	33.16	16638
6/8/2016	2:12 PM	33.151	33.16	33.14	33.14	11615
6/8/2016	2:13 PM	33.177	33.18	33.15	33.1538	6842
6/8/2016	2:14 PM	33.18	33.19	33.17	33.179	9940
6/8/2016	2:15 PM	33.19	33.19	33.16	33.17	13159
6/8/2016	2:16 PM	33.21	33.21	33.17	33.18	30788
6/8/2016	2:17 PM	33.26	33.31	33.21	33.22	109197
6/8/2016	2:18 PM	33.27	33.28	33.24	33.26	46852
6/8/2016	2:19 PM	33.21	33.27	33.21	33.27	39923
6/8/2016	2:20 PM	33.2155	33.25	33.2001	33.2001	10850
6/8/2016	2:21 PM	33.24	33.26	33.23	33.23	19859
6/8/2016	2:22 PM	33.199	33.24	33.199	33.24	17246
6/8/2016	2:23 PM	33.2	33.2	33.18	33.19	10300
6/8/2016	2:24 PM	33.24	33.2424	33.21	33.21	21925
6/8/2016	2:25 PM	33.27	33.27	33.25	33.25	6804
6/8/2016	2:26 PM	33.29	33.3	33.26	33.28	32647
6/8/2016	2:27 PM	33.3162	33.32	33.27	33.29	36357
6/8/2016	2:28 PM	33.32	33.3239	33.29	33.32	44504
6/8/2016	2:29 PM	33.392	33.4088	33.32	33.32	136949
6/8/2016	2:30 PM	33.39	33.41	33.39	33.4	33410
6/8/2016	2:31 PM	33.38	33.41	33.37	33.4	60466
6/8/2016	2:32 PM	33.4	33.4	33.38	33.38	11181
6/8/2016	2:33 PM	33.38	33.41	33.37	33.4	17524
6/8/2016	2:34 PM	33.36	33.39	33.36	33.38	18743
6/8/2016	2:35 PM	33.4	33.4	33.3508	33.36	24130
6/8/2016	2:36 PM	33.38	33.41	33.38	33.4	17741
6/8/2016	2:37 PM	33.39	33.4	33.37	33.38	17769
6/8/2016	2:38 PM	33.41	33.415	33.4	33.4	15337
6/8/2016	2:39 PM	33.38	33.4011	33.37	33.4	20376
6/8/2016	2:40 PM	33.36	33.39	33.36	33.38	38183
6/8/2016	2:41 PM	33.3599	33.36	33.32	33.35	37836
6/8/2016	2:42 PM	33.35	33.36	33.33	33.35	10000
6/8/2016	2:43 PM	33.37	33.37	33.3499	33.3599	44973
6/8/2016	2:44 PM	33.3701	33.39	33.35	33.36	97195
6/8/2016	2:45 PM	33.3807	33.39	33.37	33.37	17195
6/8/2016	2:46 PM	33.39	33.49	33.38	33.385	153588
6/8/2016	2:47 PM	33.35	33.39	33.35	33.3889	37929
6/8/2016	2:48 PM	33.34	33.36	33.34	33.34	22603
6/8/2016	2:49 PM	33.31	33.35	33.3	33.34	72193
6/8/2016	2:50 PM	33.3399	33.34	33.285	33.31	49276
6/8/2016	2:51 PM	33.36	33.36	33.34	33.34	22382
6/8/2016	2:52 PM	33.3401	33.36	33.34	33.36	9608
6/8/2016	2:53 PM	33.36	33.36	33.35	33.35	6350
6/8/2016	2:54 PM	33.36	33.36	33.33	33.36	8202
6/8/2016	2:55 PM	33.38	33.38	33.359	33.36	21880
6/8/2016	2:56 PM	33.37	33.39	33.37	33.38	11315
6/8/2016	2:57 PM	33.36	33.39	33.36	33.37	7800
6/8/2016	2:58 PM	33.36	33.36	33.34	33.36	5060
6/8/2016	2:59 PM	33.35	33.35	33.34	33.35	6600
6/8/2016	3:00 PM	33.35	33.38	33.35	33.3599	20555
6/8/2016	3:01 PM	33.35	33.38	33.34	33.3593	5101
6/8/2016	3:02 PM	33.2708	33.345	33.2701	33.34	109247
6/8/2016	3:03 PM	33.28	33.29	33.27	33.28	30161
6/8/2016	3:04 PM	33.34	33.36	33.285	33.285	86637
6/8/2016	3:05 PM	33.31	33.34	33.3	33.34	34724
6/8/2016	3:06 PM	33.2701	33.31	33.27	33.3	17152
6/8/2016	3:07 PM	33.29	33.29	33.28	33.28	7838
6/8/2016	3:08 PM	33.28	33.2811	33.28	33.28	3550
6/8/2016	3:09 PM	33.29	33.29	33.28	33.28	14678
6/8/2016	3:10 PM	33.32	33.32	33.28	33.3	20510
6/8/2016	3:11 PM	33.26	33.35	33.25	33.32	78462
6/8/2016	3:12 PM	33.27	33.2832	33.27	33.27	5181
6/8/2016	3:13 PM	33.3	33.31	33.28	33.28	58013
6/8/2016	3:14 PM	33.35	33.36	33.29	33.29	29673
6/8/2016	3:15 PM	33.39	33.41	33.33	33.35	91969
6/8/2016	3:16 PM	33.33	33.39	33.33	33.39	44066
6/8/2016	3:17 PM	33.35	33.37	33.32	33.33	75284
6/8/2016	3:18 PM	33.34	33.35	33.33	33.35	15467
6/8/2016	3:19 PM	33.36	33.37	33.3318	33.35	26556
6/8/2016	3:20 PM	33.36	33.37	33.3566	33.36	18713
6/8/2016	3:21 PM	33.34	33.3601	33.33	33.36	20858
6/8/2016	3:22 PM	33.29	33.33	33.28	33.33	87065
6/8/2016	3:23 PM	33.31	33.31	33.28	33.28	8968
6/8/2016	3:24 PM	33.3	33.3053	33.28	33.3	10623
6/8/2016	3:25 PM	33.28	33.31	33.28	33.3	38919
6/8/2016	3:26 PM	33.3	33.3062	33.28	33.29	11002
6/8/2016	3:27 PM	33.3	33.3	33.28	33.3	14017
6/8/2016	3:28 PM	33.31	33.32	33.29	33.3	30916
6/8/2016	3:29 PM	33.29	33.32	33.29	33.3	16878
6/8/2016	3:30 PM	33.3099	33.32	33.28	33.29	22888
6/8/2016	3:31 PM	33.2928	33.31	33.29	33.3	17092
6/8/2016	3:32 PM	33.32	33.33	33.2838	33.3	21515
6/8/2016	3:33 PM	33.28	33.31	33.27	33.31	53084
6/8/2016	3:34 PM	33.221	33.29	33.22	33.27	56631
6/8/2016	3:35 PM	33.2	33.24	33.2	33.23	45393
6/8/2016	3:36 PM	33.2193	33.22	33.19	33.2	27415
6/8/2016	3:37 PM	33.2	33.23	33.2	33.2192	23659
6/8/2016	3:38 PM	33.2	33.21	33.18	33.2	16035
6/8/2016	3:39 PM	33.26	33.26	33.19	33.19	29418
6/8/2016	3:40 PM	33.2599	33.27	33.25	33.2599	23172
6/8/2016	3:41 PM	33.21	33.27	33.21	33.26	48795
6/8/2016	3:42 PM	33.16	33.21	33.15	33.21	54377
6/8/2016	3:43 PM	33.21	33.23	33.15	33.16	65864
6/8/2016	3:44 PM	33.19	33.24	33.18	33.2089	48980
6/8/2016	3:45 PM	33.19	33.21	33.17	33.18	48973
6/8/2016	3:46 PM	33.24	33.25	33.19	33.2	72458
6/8/2016	3:47 PM	33.28	33.285	33.23	33.235	123733
6/8/2016	3:48 PM	33.27	33.28	33.26	33.275	27240
6/8/2016	3:49 PM	33.2	33.265	33.19	33.265	146111
6/8/2016	3:50 PM	33.25	33.25	33.18	33.19	48149
6/8/2016	3:51 PM	33.28	33.29	33.24	33.25	27496
6/8/2016	3:52 PM	33.3	33.31	33.27	33.2799	77060
6/8/2016	3:53 PM	33.29	33.33	33.29	33.31	36355
6/8/2016	3:54 PM	33.1947	33.2901	33.19	33.29	62394
6/8/2016	3:55 PM	33.19	33.21	33.19	33.2	46401
6/8/2016	3:56 PM	33.19	33.21	33.19	33.19	34134
6/8/2016	3:57 PM	33.1608	33.19	33.16	33.19	30415
6/8/2016	3:58 PM	33.17	33.18	33.16	33.16	15171
6/8/2016	3:59 PM	33.19	33.21	33.16	33.17	112508
6/8/2016	4:00 PM	33.16	33.21	33.16	33.19	155997
6/9/2016	9:31 AM	32.55	32.55	32.4571	32.52	169202
6/9/2016	9:32 AM	32.524	32.58	32.47	32.54	117878
6/9/2016	9:33 AM	32.48	32.53	32.39	32.53	127719
6/9/2016	9:34 AM	32.51	32.53	32.45	32.48	62030
6/9/2016	9:35 AM	32.44	32.53	32.39	32.52	264655
6/9/2016	9:36 AM	32.4	32.48	32.39	32.45	87225
6/9/2016	9:37 AM	32.46	32.48	32.4	32.41	74062
6/9/2016	9:38 AM	32.46	32.52	32.43	32.45	96940
6/9/2016	9:39 AM	32.47	32.47	32.45	32.4543	43685
6/9/2016	9:40 AM	32.46	32.5	32.4485	32.48	98234
6/9/2016	9:41 AM	32.47	32.51	32.46	32.4601	80105
6/9/2016	9:42 AM	32.52	32.52	32.47	32.48	125766
6/9/2016	9:43 AM	32.46	32.53	32.46	32.53	40017
6/9/2016	9:44 AM	32.4011	32.46	32.4	32.46	71140
6/9/2016	9:45 AM	32.37	32.41	32.3529	32.4	76529
6/9/2016	9:46 AM	32.2898	32.41	32.27	32.37	191674
6/9/2016	9:47 AM	32.2825	32.3	32.26	32.285	65867
6/9/2016	9:48 AM	32.37	32.3701	32.28	32.28	94768
6/9/2016	9:49 AM	32.42	32.5	32.38	32.38	145234
6/9/2016	9:50 AM	32.44	32.5001	32.42	32.42	114350
6/9/2016	9:51 AM	32.5201	32.53	32.44	32.44	68102
6/9/2016	9:52 AM	32.48	32.54	32.48	32.5211	78837
6/9/2016	9:53 AM	32.48	32.49	32.45	32.48	49497
6/9/2016	9:54 AM	32.45	32.49	32.45	32.48	44443
6/9/2016	9:55 AM	32.52	32.52	32.44	32.46	35605
6/9/2016	9:56 AM	32.44	32.53	32.44	32.52	58593
6/9/2016	9:57 AM	32.4	32.46	32.39	32.44	76843
6/9/2016	9:58 AM	32.44	32.46	32.39	32.39	43387
6/9/2016	9:59 AM	32.49	32.53	32.44	32.44	87966
6/9/2016	10:00 AM	32.49	32.55	32.48	32.49	145658
6/9/2016	10:01 AM	32.39	32.49	32.39	32.49	119746
6/9/2016	10:02 AM	32.35	32.42	32.3457	32.3982	64481
6/9/2016	10:03 AM	32.35	32.4	32.34	32.34	86511
6/9/2016	10:04 AM	32.38	32.4	32.3483	32.36	48282
6/9/2016	10:05 AM	32.331	32.37	32.3101	32.37	39296
6/9/2016	10:06 AM	32.32	32.39	32.31	32.33	108879
6/9/2016	10:07 AM	32.3	32.34	32.29	32.31	95878
6/9/2016	10:08 AM	32.3399	32.38	32.295	32.299	134895
6/9/2016	10:09 AM	32.32	32.33	32.31	32.33	25660
6/9/2016	10:10 AM	32.32	32.34	32.29	32.33	55172
6/9/2016	10:11 AM	32.34	32.35	32.31	32.32	39860
6/9/2016	10:12 AM	32.33	32.39	32.33	32.3405	129208
6/9/2016	10:13 AM	32.37	32.38	32.32	32.32	48684
6/9/2016	10:14 AM	32.31	32.38	32.31	32.37	34231
6/9/2016	10:15 AM	32.34	32.37	32.31	32.33	21475
6/9/2016	10:16 AM	32.3801	32.3997	32.3381	32.3499	42282
6/9/2016	10:17 AM	32.48	32.5	32.3808	32.39	150784
6/9/2016	10:18 AM	32.46	32.49	32.45	32.49	53394
6/9/2016	10:19 AM	32.46	32.47	32.42	32.46	93784
6/9/2016	10:20 AM	32.44	32.46	32.43	32.46	15210
6/9/2016	10:21 AM	32.46	32.48	32.44	32.45	45674
6/9/2016	10:22 AM	32.46	32.47	32.43	32.466	17007
6/9/2016	10:23 AM	32.38	32.46	32.38	32.45	33871
6/9/2016	10:24 AM	32.42	32.42	32.38	32.3875	85785
6/9/2016	10:25 AM	32.4	32.4199	32.4	32.4182	8200
6/9/2016	10:26 AM	32.39	32.41	32.3799	32.4	21700
6/9/2016	10:27 AM	32.39	32.39	32.35	32.39	41566
6/9/2016	10:28 AM	32.37	32.39	32.3501	32.38	27206
6/9/2016	10:29 AM	32.33	32.3799	32.3299	32.3799	26048
6/9/2016	10:30 AM	32.34	32.3631	32.32	32.33	32773
6/9/2016	10:31 AM	32.35	32.39	32.34	32.34	52995
6/9/2016	10:32 AM	32.32	32.35	32.29	32.35	140544
6/9/2016	10:33 AM	32.33	32.35	32.3	32.31	10400
6/9/2016	10:34 AM	32.32	32.39	32.32	32.33	109770
6/9/2016	10:35 AM	32.299	32.33	32.28	32.32	24314
6/9/2016	10:36 AM	32.34	32.37	32.26	32.29	120499
6/9/2016	10:37 AM	32.39	32.39	32.35	32.35	50182
6/9/2016	10:38 AM	32.35	32.395	32.34	32.39	30909
6/9/2016	10:39 AM	32.3799	32.3799	32.35	32.35	7556
6/9/2016	10:40 AM	32.36	32.37	32.36	32.36	14033
6/9/2016	10:41 AM	32.3	32.36	32.29	32.36	54162
6/9/2016	10:42 AM	32.34	32.34	32.28	32.3	30655
6/9/2016	10:43 AM	32.37	32.37	32.33	32.34	13284
6/9/2016	10:44 AM	32.43	32.43	32.35	32.3714	103791
6/9/2016	10:45 AM	32.47	32.48	32.43	32.44	56864
6/9/2016	10:46 AM	32.47	32.485	32.46	32.48	40234
6/9/2016	10:47 AM	32.48	32.49	32.46	32.48	73452
6/9/2016	10:48 AM	32.51	32.52	32.49	32.49	31534
6/9/2016	10:49 AM	32.49	32.514	32.4807	32.51	28200
6/9/2016	10:50 AM	32.5	32.5	32.47	32.49	15516
6/9/2016	10:51 AM	32.52	32.53	32.49	32.49	33361
6/9/2016	10:52 AM	32.47	32.53	32.46	32.51	50755
6/9/2016	10:53 AM	32.5	32.5	32.46	32.46	17825
6/9/2016	10:54 AM	32.5	32.51	32.48	32.5	61760
6/9/2016	10:55 AM	32.52	32.52	32.49	32.5	90297
6/9/2016	10:56 AM	32.46	32.53	32.46	32.52	71049
6/9/2016	10:57 AM	32.48	32.48	32.46	32.46	13930
6/9/2016	10:58 AM	32.46	32.49	32.453	32.48	25947
6/9/2016	10:59 AM	32.4299	32.475	32.41	32.47	39268
6/9/2016	11:00 AM	32.41	32.42	32.37	32.42	52070
6/9/2016	11:01 AM	32.37	32.41	32.36	32.41	60316
6/9/2016	11:02 AM	32.3999	32.4	32.37	32.37	27358
6/9/2016	11:03 AM	32.41	32.41	32.38	32.3911	28754
6/9/2016	11:04 AM	32.461	32.4669	32.41	32.4194	61031
6/9/2016	11:05 AM	32.5	32.51	32.46	32.4699	24271
6/9/2016	11:06 AM	32.54	32.58	32.5007	32.5007	70394
6/9/2016	11:07 AM	32.54	32.5768	32.53	32.5411	28803
6/9/2016	11:08 AM	32.57	32.58	32.53	32.54	22787
6/9/2016	11:09 AM	32.61	32.67	32.57	32.58	128119
6/9/2016	11:10 AM	32.63	32.64	32.6	32.62	28315
6/9/2016	11:11 AM	32.61	32.63	32.58	32.63	60857
6/9/2016	11:12 AM	32.56	32.62	32.56	32.61	96115
6/9/2016	11:13 AM	32.55	32.575	32.53	32.57	19786
6/9/2016	11:14 AM	32.53	32.55	32.53	32.5301	25780
6/9/2016	11:15 AM	32.55	32.555	32.51	32.53	33114
6/9/2016	11:16 AM	32.6	32.61	32.54	32.5482	56898
6/9/2016	11:17 AM	32.5318	32.6	32.53	32.6	65894
6/9/2016	11:18 AM	32.53	32.569	32.51	32.54	107511
6/9/2016	11:19 AM	32.48	32.53	32.48	32.52	39276
6/9/2016	11:20 AM	32.47	32.4975	32.46	32.48	25204
6/9/2016	11:21 AM	32.5	32.51	32.47	32.47	22707
6/9/2016	11:22 AM	32.485	32.5	32.47	32.5	26256
6/9/2016	11:23 AM	32.45	32.5	32.44	32.49	58343
6/9/2016	11:24 AM	32.46	32.48	32.4199	32.45	74625
6/9/2016	11:25 AM	32.45	32.491	32.43	32.47	88900
6/9/2016	11:26 AM	32.41	32.47	32.4	32.45	34536
6/9/2016	11:27 AM	32.45	32.46	32.4	32.41	45591
6/9/2016	11:28 AM	32.43	32.45	32.3955	32.44	31040
6/9/2016	11:29 AM	32.4	32.445	32.4	32.43	29582
6/9/2016	11:30 AM	32.37	32.41	32.37	32.4	96705
6/9/2016	11:31 AM	32.32	32.38	32.32	32.375	97077
6/9/2016	11:32 AM	32.36	32.36	32.31	32.32	58932
6/9/2016	11:33 AM	32.338	32.38	32.33	32.37	62841
6/9/2016	11:34 AM	32.37	32.38	32.3376	32.3387	28258
6/9/2016	11:35 AM	32.37	32.38	32.35	32.36	19111
6/9/2016	11:36 AM	32.3643	32.4	32.35	32.37	36608
6/9/2016	11:37 AM	32.3299	32.379	32.3299	32.36	33560
6/9/2016	11:38 AM	32.3225	32.34	32.3001	32.325	53382
6/9/2016	11:39 AM	32.3339	32.345	32.32	32.33	55538
6/9/2016	11:40 AM	32.29	32.34	32.28	32.34	41919
6/9/2016	11:41 AM	32.29	32.3368	32.29	32.2973	40378
6/9/2016	11:42 AM	32.253	32.3031	32.25	32.3	95845
6/9/2016	11:43 AM	32.2233	32.269	32.21	32.269	147572
6/9/2016	11:44 AM	32.26	32.26	32.2231	32.23	31941
6/9/2016	11:45 AM	32.24	32.28	32.24	32.26	24621
6/9/2016	11:46 AM	32.2201	32.2499	32.2201	32.245	15798
6/9/2016	11:47 AM	32.26	32.27	32.22	32.23	49849
6/9/2016	11:48 AM	32.2774	32.29	32.26	32.27	17020
6/9/2016	11:49 AM	32.2282	32.26	32.22	32.26	31645
6/9/2016	11:50 AM	32.26	32.26	32.23	32.23	15800
6/9/2016	11:51 AM	32.18	32.25	32.16	32.25	83241
6/9/2016	11:52 AM	32.15	32.18	32.14	32.18	93908
6/9/2016	11:53 AM	32.1799	32.18	32.14	32.14	21626
6/9/2016	11:54 AM	32.23	32.27	32.17	32.18	188583
6/9/2016	11:55 AM	32.18	32.24	32.18	32.24	36336
6/9/2016	11:56 AM	32.22	32.23	32.18	32.19	22092
6/9/2016	11:57 AM	32.23	32.23	32.2	32.21	18323
6/9/2016	11:58 AM	32.26	32.26	32.23	32.23	34524
6/9/2016	11:59 AM	32.23	32.26	32.23	32.26	42536
6/9/2016	12:00 PM	32.22	32.23	32.2	32.22	30226
6/9/2016	12:01 PM	32.2	32.22	32.18	32.22	22630
6/9/2016	12:02 PM	32.2	32.21	32.1911	32.2	9443
6/9/2016	12:03 PM	32.18	32.2	32.16	32.2	43789
6/9/2016	12:04 PM	32.26	32.28	32.171	32.18	75154
6/9/2016	12:05 PM	32.3169	32.33	32.2574	32.26	97093
6/9/2016	12:06 PM	32.33	32.35	32.31	32.31	50090
6/9/2016	12:07 PM	32.29	32.3485	32.28	32.34	48573
6/9/2016	12:08 PM	32.26	32.3	32.256	32.3	19000
6/9/2016	12:09 PM	32.26	32.28	32.256	32.2599	13268
6/9/2016	12:10 PM	32.27	32.28	32.25	32.26	39930
6/9/2016	12:11 PM	32.28	32.28	32.257	32.278	22308
6/9/2016	12:12 PM	32.26	32.28	32.24	32.272	25274
6/9/2016	12:13 PM	32.15	32.26	32.15	32.26	70637
6/9/2016	12:14 PM	32.2	32.21	32.14	32.15	94557
6/9/2016	12:15 PM	32.2081	32.22	32.19	32.19	46690
6/9/2016	12:16 PM	32.19	32.22	32.19	32.21	16343
6/9/2016	12:17 PM	32.16	32.18	32.13	32.18	60234
6/9/2016	12:18 PM	32.2	32.21	32.17	32.17	26181
6/9/2016	12:19 PM	32.17	32.2	32.16	32.2	23813
6/9/2016	12:20 PM	32.16	32.18	32.151	32.17	15494
6/9/2016	12:21 PM	32.21	32.21	32.16	32.16	16662
6/9/2016	12:22 PM	32.16	32.21	32.1415	32.21	44100
6/9/2016	12:23 PM	32.18	32.18	32.14	32.15	46921
6/9/2016	12:24 PM	32.17	32.21	32.15	32.17	131108
6/9/2016	12:25 PM	32.17	32.1843	32.155	32.1628	30083
6/9/2016	12:26 PM	32.23	32.23	32.14	32.16	50636
6/9/2016	12:27 PM	32.26	32.26	32.2301	32.235	58111
6/9/2016	12:28 PM	32.23	32.265	32.23	32.26	78157
6/9/2016	12:29 PM	32.24	32.26	32.24	32.24	19620
6/9/2016	12:30 PM	32.32	32.32	32.25	32.25	74287
6/9/2016	12:31 PM	32.31	32.33	32.3	32.32	33901
6/9/2016	12:32 PM	32.36	32.37	32.301	32.31	98988
6/9/2016	12:33 PM	32.32	32.37	32.3	32.3598	53502
6/9/2016	12:34 PM	32.35	32.36	32.32	32.3211	16384
6/9/2016	12:35 PM	32.3599	32.36	32.35	32.35	11017
6/9/2016	12:36 PM	32.35	32.3772	32.35	32.359	5814
6/9/2016	12:37 PM	32.32	32.35	32.32	32.35	12400
6/9/2016	12:38 PM	32.3301	32.3301	32.3	32.321	36210
6/9/2016	12:39 PM	32.33	32.33	32.3	32.33	24960
6/9/2016	12:40 PM	32.33	32.34	32.32	32.34	10994
6/9/2016	12:41 PM	32.3	32.325	32.28	32.32	39284
6/9/2016	12:42 PM	32.3	32.33	32.3	32.3	15187
6/9/2016	12:43 PM	32.34	32.34	32.312	32.32	11200
6/9/2016	12:44 PM	32.33	32.346	32.3189	32.346	13115
6/9/2016	12:45 PM	32.31	32.33	32.29	32.33	12556
6/9/2016	12:46 PM	32.35	32.35	32.2908	32.2908	21706
6/9/2016	12:47 PM	32.32	32.345	32.31	32.345	26577
6/9/2016	12:48 PM	32.3299	32.33	32.31	32.32	24327
6/9/2016	12:49 PM	32.35	32.35	32.32	32.3291	24542
6/9/2016	12:50 PM	32.39	32.41	32.36	32.36	97453
6/9/2016	12:51 PM	32.4	32.4	32.375	32.39	7911
6/9/2016	12:52 PM	32.48	32.48	32.4	32.4	84805
6/9/2016	12:53 PM	32.4745	32.48	32.465	32.48	25667
6/9/2016	12:54 PM	32.47	32.48	32.47	32.47	5800
6/9/2016	12:55 PM	32.49	32.53	32.47	32.47	112993
6/9/2016	12:56 PM	32.6	32.6	32.48	32.4914	135470
6/9/2016	12:57 PM	32.5992	32.61	32.56	32.59	104076
6/9/2016	12:58 PM	32.6001	32.6211	32.59	32.61	63699
6/9/2016	12:59 PM	32.58	32.61	32.555	32.61	38568
6/9/2016	1:00 PM	32.593	32.6	32.57	32.58	38910
6/9/2016	1:01 PM	32.58	32.6	32.57	32.59	26583
6/9/2016	1:02 PM	32.55	32.59	32.55	32.58	53267
6/9/2016	1:03 PM	32.53	32.57	32.521	32.55	35728
6/9/2016	1:04 PM	32.51	32.56	32.51	32.53	36753
6/9/2016	1:05 PM	32.53	32.54	32.52	32.52	16133
6/9/2016	1:06 PM	32.49	32.53	32.47	32.53	54634
6/9/2016	1:07 PM	32.45	32.49	32.45	32.4899	26775
6/9/2016	1:08 PM	32.4584	32.46	32.45	32.46	18800
6/9/2016	1:09 PM	32.46	32.47	32.45	32.46	19319
6/9/2016	1:10 PM	32.47	32.47	32.45	32.4569	21530
6/9/2016	1:11 PM	32.46	32.48	32.46	32.467	3025
6/9/2016	1:12 PM	32.53	32.54	32.46	32.46	59638
6/9/2016	1:13 PM	32.469	32.5299	32.46	32.52	42114
6/9/2016	1:14 PM	32.48	32.49	32.4613	32.4613	38694
6/9/2016	1:15 PM	32.49	32.4985	32.48	32.49	29808
6/9/2016	1:16 PM	32.662	32.67	32.5	32.5	267711
6/9/2016	1:17 PM	32.7	32.76	32.68	32.68	273968
6/9/2016	1:18 PM	32.74	32.77	32.7	32.7001	78012
6/9/2016	1:19 PM	32.825	32.835	32.75	32.75	121040
6/9/2016	1:20 PM	32.79	32.83	32.76	32.83	92710
6/9/2016	1:21 PM	32.81	32.82	32.78	32.78	41761
6/9/2016	1:22 PM	32.8	32.82	32.79	32.81	27545
6/9/2016	1:23 PM	32.76	32.79	32.76	32.79	23323
6/9/2016	1:24 PM	32.8	32.8	32.765	32.765	36595
6/9/2016	1:25 PM	32.8	32.8	32.7711	32.7999	34300
6/9/2016	1:26 PM	32.8	32.8	32.79	32.8	22151
6/9/2016	1:27 PM	32.81	32.82	32.8	32.8	50458
6/9/2016	1:28 PM	32.81	32.83	32.8	32.8109	18870
6/9/2016	1:29 PM	32.78	32.82	32.76	32.81	82815
6/9/2016	1:30 PM	32.79	32.8	32.77	32.78	36724
6/9/2016	1:31 PM	32.78	32.8	32.78	32.79	30848
6/9/2016	1:32 PM	32.89	32.89	32.78	32.78	160302
6/9/2016	1:33 PM	32.87	32.93	32.87	32.88	76291
6/9/2016	1:34 PM	32.8792	32.89	32.8689	32.88	19624
6/9/2016	1:35 PM	32.8624	32.88	32.85	32.87	16439
6/9/2016	1:36 PM	32.8366	32.87	32.83	32.8601	60670
6/9/2016	1:37 PM	32.8601	32.8601	32.83	32.84	76181
6/9/2016	1:38 PM	32.84	32.87	32.83	32.87	43782
6/9/2016	1:39 PM	32.8	32.845	32.78	32.845	62028
6/9/2016	1:40 PM	32.8	32.83	32.8	32.81	34801
6/9/2016	1:41 PM	32.732	32.79	32.72	32.79	56613
6/9/2016	1:42 PM	32.735	32.75	32.72	32.7385	50925
6/9/2016	1:43 PM	32.67	32.75	32.67	32.735	32108
6/9/2016	1:44 PM	32.67	32.69	32.67	32.67	17000
6/9/2016	1:45 PM	32.6799	32.73	32.67	32.67	38184
6/9/2016	1:46 PM	32.7	32.7	32.67	32.6769	40100
6/9/2016	1:47 PM	32.69	32.72	32.68	32.7	39109
6/9/2016	1:48 PM	32.7	32.7	32.69	32.69	11617
6/9/2016	1:49 PM	32.69	32.72	32.69	32.71	32108
6/9/2016	1:50 PM	32.67	32.7	32.66	32.7	32637
6/9/2016	1:51 PM	32.68	32.69	32.6693	32.67	22600
6/9/2016	1:52 PM	32.7	32.7	32.68	32.68	20743
6/9/2016	1:53 PM	32.66	32.7	32.6401	32.7	47776
6/9/2016	1:54 PM	32.55	32.65	32.55	32.6499	111481
6/9/2016	1:55 PM	32.59	32.62	32.55	32.558	90353
6/9/2016	1:56 PM	32.59	32.6	32.55	32.5801	100695
6/9/2016	1:57 PM	32.6081	32.62	32.59	32.59	32882
6/9/2016	1:58 PM	32.66	32.66	32.6	32.61	31882
6/9/2016	1:59 PM	32.64	32.67	32.64	32.6636	24610
6/9/2016	2:00 PM	32.65	32.67	32.64	32.65	21000
6/9/2016	2:01 PM	32.59	32.63	32.5638	32.63	38149
6/9/2016	2:02 PM	32.5813	32.599	32.57	32.599	4776
6/9/2016	2:03 PM	32.5606	32.59	32.55	32.59	36721
6/9/2016	2:04 PM	32.54	32.5684	32.53	32.5684	28439
6/9/2016	2:05 PM	32.53	32.57	32.52	32.56	28131
6/9/2016	2:06 PM	32.52	32.55	32.52	32.53	38698
6/9/2016	2:07 PM	32.52	32.535	32.52	32.52	43934
6/9/2016	2:08 PM	32.5599	32.5599	32.4693	32.52	68952
6/9/2016	2:09 PM	32.53	32.55	32.525	32.55	23299
6/9/2016	2:10 PM	32.5	32.53	32.48	32.53	59805
6/9/2016	2:11 PM	32.49	32.4967	32.48	32.4967	11092
6/9/2016	2:12 PM	32.5	32.5093	32.49	32.49	6900
6/9/2016	2:13 PM	32.56	32.56	32.5	32.5	48468
6/9/2016	2:14 PM	32.62	32.63	32.56	32.56	85210
6/9/2016	2:15 PM	32.66	32.67	32.63	32.63	58116
6/9/2016	2:16 PM	32.64	32.67	32.63	32.66	15292
6/9/2016	2:17 PM	32.65	32.66	32.65	32.65	40283
6/9/2016	2:18 PM	32.64	32.6534	32.63	32.65	10414
6/9/2016	2:19 PM	32.67	32.69	32.6301	32.6301	48391
6/9/2016	2:20 PM	32.64	32.6825	32.64	32.675	40581
6/9/2016	2:21 PM	32.58	32.65	32.58	32.6489	25355
6/9/2016	2:22 PM	32.63	32.67	32.58	32.58	51400
6/9/2016	2:23 PM	32.59	32.64	32.58	32.64	23984
6/9/2016	2:24 PM	32.58	32.6	32.5466	32.5899	63568
6/9/2016	2:25 PM	32.6331	32.6331	32.58	32.58	29504
6/9/2016	2:26 PM	32.66	32.726	32.635	32.635	59914
6/9/2016	2:27 PM	32.68	32.71	32.66	32.66	22582
6/9/2016	2:28 PM	32.72	32.74	32.69	32.69	36679
6/9/2016	2:29 PM	32.67	32.74	32.64	32.72	87472
6/9/2016	2:30 PM	32.64	32.67	32.6	32.67	43192
6/9/2016	2:31 PM	32.659	32.6627	32.64	32.65	12904
6/9/2016	2:32 PM	32.635	32.66	32.61	32.65	15883
6/9/2016	2:33 PM	32.6726	32.6745	32.64	32.64	30820
6/9/2016	2:34 PM	32.66	32.68	32.65	32.67	12433
6/9/2016	2:35 PM	32.6901	32.7	32.63	32.65	34522
6/9/2016	2:36 PM	32.68	32.7	32.66	32.6932	19691
6/9/2016	2:37 PM	32.7	32.71	32.68	32.69	10636
6/9/2016	2:38 PM	32.76	32.79	32.71	32.72	110903
6/9/2016	2:39 PM	32.72	32.77	32.71	32.77	47175
6/9/2016	2:40 PM	32.78	32.79	32.724	32.73	44602
6/9/2016	2:41 PM	32.75	32.7811	32.75	32.77	10715
6/9/2016	2:42 PM	32.74	32.77	32.72	32.77	47450
6/9/2016	2:43 PM	32.75	32.77	32.73	32.74	15253
6/9/2016	2:44 PM	32.77	32.77	32.74	32.76	11100
6/9/2016	2:45 PM	32.8489	32.86	32.7767	32.7767	85267
6/9/2016	2:46 PM	32.86	32.88	32.8425	32.85	46048
6/9/2016	2:47 PM	32.87	32.88	32.85	32.87	27194
6/9/2016	2:48 PM	32.87	32.87	32.85	32.8699	9705
6/9/2016	2:49 PM	32.77	32.86	32.77	32.86	74730
6/9/2016	2:50 PM	32.795	32.8	32.76	32.77	26950
6/9/2016	2:51 PM	32.79	32.82	32.78	32.8	36738
6/9/2016	2:52 PM	32.75	32.8	32.75	32.79	35458
6/9/2016	2:53 PM	32.7999	32.8	32.75	32.75	19593
6/9/2016	2:54 PM	32.7369	32.79	32.73	32.79	23349
6/9/2016	2:55 PM	32.7068	32.76	32.7031	32.74	39898
6/9/2016	2:56 PM	32.73	32.74	32.7	32.7	15540
6/9/2016	2:57 PM	32.77	32.7725	32.71	32.72	19539
6/9/2016	2:58 PM	32.77	32.78	32.76	32.7701	8304
6/9/2016	2:59 PM	32.769	32.78	32.75	32.76	27378
6/9/2016	3:00 PM	32.7899	32.79	32.77	32.77	12004
6/9/2016	3:01 PM	32.79	32.81	32.78	32.79	29835
6/9/2016	3:02 PM	32.82	32.82	32.79	32.79	46869
6/9/2016	3:03 PM	32.8064	32.86	32.8	32.82	38531
6/9/2016	3:04 PM	32.81	32.81	32.7991	32.81	10003
6/9/2016	3:05 PM	32.78	32.82	32.77	32.82	19260
6/9/2016	3:06 PM	32.787	32.79	32.78	32.78	3398
6/9/2016	3:07 PM	32.86	32.86	32.76	32.78	55852
6/9/2016	3:08 PM	32.8	32.866	32.78	32.861	52129
6/9/2016	3:09 PM	32.8	32.8	32.7885	32.79	34284
6/9/2016	3:10 PM	32.84	32.87	32.79	32.8	20126
6/9/2016	3:11 PM	32.79	32.83	32.787	32.83	10629
6/9/2016	3:12 PM	32.76	32.79	32.74	32.79	47284
6/9/2016	3:13 PM	32.75	32.76	32.74	32.7569	16395
6/9/2016	3:14 PM	32.75	32.76	32.73	32.74	7500
6/9/2016	3:15 PM	32.7474	32.75	32.74	32.75	3812
6/9/2016	3:16 PM	32.72	32.75	32.68	32.7485	95219
6/9/2016	3:17 PM	32.725	32.74	32.71	32.71	20533
6/9/2016	3:18 PM	32.69	32.74	32.6799	32.73	48851
6/9/2016	3:19 PM	32.67	32.68	32.64	32.68	26447
6/9/2016	3:20 PM	32.68	32.68	32.62	32.66	80490
6/9/2016	3:21 PM	32.65	32.67	32.64	32.67	26280
6/9/2016	3:22 PM	32.6	32.67	32.6	32.65	46688
6/9/2016	3:23 PM	32.6	32.6099	32.5941	32.6	13711
6/9/2016	3:24 PM	32.59	32.6	32.58	32.59	13585
6/9/2016	3:25 PM	32.61	32.62	32.6	32.6	12870
6/9/2016	3:26 PM	32.6125	32.62	32.605	32.609	8105
6/9/2016	3:27 PM	32.6162	32.62	32.59	32.62	43439
6/9/2016	3:28 PM	32.69	32.7	32.62	32.62	104745
6/9/2016	3:29 PM	32.69	32.7	32.68	32.6999	12452
6/9/2016	3:30 PM	32.68	32.69	32.66	32.68	15547
6/9/2016	3:31 PM	32.68	32.69	32.66	32.68	26310
6/9/2016	3:32 PM	32.68	32.69	32.66	32.68	22635
6/9/2016	3:33 PM	32.73	32.75	32.67	32.67	85847
6/9/2016	3:34 PM	32.76	32.76	32.72	32.73	47274
6/9/2016	3:35 PM	32.76	32.775	32.74	32.755	24914
6/9/2016	3:36 PM	32.7538	32.76	32.71	32.75	42694
6/9/2016	3:37 PM	32.74	32.7762	32.73	32.76	40336
6/9/2016	3:38 PM	32.76	32.76	32.74	32.74	14808
6/9/2016	3:39 PM	32.75	32.77	32.74	32.77	8586
6/9/2016	3:40 PM	32.77	32.78	32.73	32.75	25850
6/9/2016	3:41 PM	32.7711	32.81	32.74	32.77	72835
6/9/2016	3:42 PM	32.77	32.79	32.77	32.77	22621
6/9/2016	3:43 PM	32.77	32.8	32.76	32.77	51117
6/9/2016	3:44 PM	32.75	32.78	32.74	32.78	101566
6/9/2016	3:45 PM	32.67	32.74	32.67	32.74	69035
6/9/2016	3:46 PM	32.66	32.68	32.66	32.67	20259
6/9/2016	3:47 PM	32.593	32.6677	32.59	32.66	36202
6/9/2016	3:48 PM	32.59	32.69	32.58	32.6	116438
6/9/2016	3:49 PM	32.5001	32.5905	32.49	32.5801	96719
6/9/2016	3:50 PM	32.49	32.51	32.49	32.51	38031
6/9/2016	3:51 PM	32.54	32.56	32.49	32.5	75480
6/9/2016	3:52 PM	32.4846	32.55	32.4811	32.54	55540
6/9/2016	3:53 PM	32.57	32.58	32.485	32.4874	88860
6/9/2016	3:54 PM	32.55	32.58	32.54	32.57	115342
6/9/2016	3:55 PM	32.59	32.603	32.55	32.55	71936
6/9/2016	3:56 PM	32.63	32.63	32.58	32.59	43630
6/9/2016	3:57 PM	32.63	32.64	32.61	32.62	35665
6/9/2016	3:58 PM	32.612	32.64	32.61	32.635	45610
6/9/2016	3:59 PM	32.583	32.62	32.57	32.62	110263
6/9/2016	4:00 PM	32.56	32.6	32.55	32.59	152279
6/10/2016	9:31 AM	31.12	31.12	30.97	31.04	312919
6/10/2016	9:32 AM	31.178	31.181	31.1	31.115	192794
6/10/2016	9:33 AM	31.17	31.21	31.15	31.17	107036
6/10/2016	9:34 AM	31.18	31.23	31.16	31.17	115427
6/10/2016	9:35 AM	31.21	31.22	31.17	31.18	119682
6/10/2016	9:36 AM	31.115	31.22	31.1	31.21	283472
6/10/2016	9:37 AM	31.03	31.14	31.01	31.12	250107
6/10/2016	9:38 AM	30.99	31.05	30.99	31.03	100718
6/10/2016	9:39 AM	30.93	31.01	30.93	31	107750
6/10/2016	9:40 AM	30.93	30.97	30.91	30.94	189764
6/10/2016	9:41 AM	30.85	30.94	30.8495	30.93	179141
6/10/2016	9:42 AM	30.84	30.89	30.83	30.8462	183666
6/10/2016	9:43 AM	30.9	30.94	30.84	30.8491	241249
6/10/2016	9:44 AM	30.92	30.93	30.8934	30.9	53685
6/10/2016	9:45 AM	30.89	30.92	30.87	30.92	138697
6/10/2016	9:46 AM	30.88	30.89	30.82	30.89	231564
6/10/2016	9:47 AM	30.92	30.93	30.87	30.88	199271
6/10/2016	9:48 AM	30.929	30.95	30.91	30.929	118148
6/10/2016	9:49 AM	30.93	30.94	30.92	30.925	41264
6/10/2016	9:50 AM	30.91	30.94	30.9	30.93	94564
6/10/2016	9:51 AM	30.86	30.92	30.85	30.91	158387
6/10/2016	9:52 AM	30.78	30.86	30.77	30.85	165182
6/10/2016	9:53 AM	30.9	30.91	30.77	30.79	224664
6/10/2016	9:54 AM	30.915	30.9499	30.87	30.89	147406
6/10/2016	9:55 AM	30.85	30.93	30.85	30.92	149975
6/10/2016	9:56 AM	30.93	30.95	30.84	30.86	153501
6/10/2016	9:57 AM	30.93	30.95	30.865	30.93	121851
6/10/2016	9:58 AM	30.941	30.96	30.93	30.9362	47577
6/10/2016	9:59 AM	31.03	31.04	30.94	30.95	111671
6/10/2016	10:00 AM	30.95	31.04	30.94	31.0307	115794
6/10/2016	10:01 AM	30.99	31.01	30.885	30.95	202527
6/10/2016	10:02 AM	30.94	30.99	30.9	30.986	98185
6/10/2016	10:03 AM	30.9466	30.9799	30.92	30.94	98931
6/10/2016	10:04 AM	30.92	30.94	30.9	30.94	150402
6/10/2016	10:05 AM	30.84	30.9186	30.83	30.91	121818
6/10/2016	10:06 AM	30.84	30.85	30.82	30.839	51990
6/10/2016	10:07 AM	30.8289	30.86	30.81	30.84	79447
6/10/2016	10:08 AM	30.8599	30.86	30.81	30.81	27887
6/10/2016	10:09 AM	30.84	30.86	30.83	30.85	38529
6/10/2016	10:10 AM	30.83	30.87	30.82	30.85	122073
6/10/2016	10:11 AM	30.87	30.88	30.8	30.82	83590
6/10/2016	10:12 AM	30.83	30.88	30.82	30.875	78322
6/10/2016	10:13 AM	30.8199	30.84	30.81	30.83	30594
6/10/2016	10:14 AM	30.85	30.86	30.805	30.82	64218
6/10/2016	10:15 AM	30.81	30.87	30.765	30.85	129974
6/10/2016	10:16 AM	30.775	30.8	30.775	30.8	51877
6/10/2016	10:17 AM	30.8036	30.82	30.76	30.77	72406
6/10/2016	10:18 AM	30.82	30.83	30.76	30.8	55477
6/10/2016	10:19 AM	30.83	30.84	30.76	30.81	183171
6/10/2016	10:20 AM	30.85	30.88	30.835	30.835	53508
6/10/2016	10:21 AM	30.88	30.88	30.845	30.8457	41695
6/10/2016	10:22 AM	30.89	30.91	30.83	30.8715	76803
6/10/2016	10:23 AM	30.91	30.91	30.87	30.89	83583
6/10/2016	10:24 AM	30.92	30.93	30.9	30.91	20477
6/10/2016	10:25 AM	31	31.01	30.91	30.93	166088
6/10/2016	10:26 AM	31.02	31.02	30.97	31.0058	119317
6/10/2016	10:27 AM	31.0601	31.1	31	31.0199	107492
6/10/2016	10:28 AM	31.06	31.1	31.038	31.08	128730
6/10/2016	10:29 AM	31.05	31.08	31.03	31.06	87021
6/10/2016	10:30 AM	31.07	31.07	31.02	31.04	50914
6/10/2016	10:31 AM	31.06	31.11	31.05	31.07	63384
6/10/2016	10:32 AM	31.03	31.08	31.03	31.07	24511
6/10/2016	10:33 AM	31.07	31.08	31.01	31.029	40497
6/10/2016	10:34 AM	31.26	31.31	31.08	31.08	331937
6/10/2016	10:35 AM	31.2343	31.29	31.22	31.28	72378
6/10/2016	10:36 AM	31.23	31.27	31.22	31.2307	68764
6/10/2016	10:37 AM	31.17	31.24	31.17	31.23	144984
6/10/2016	10:38 AM	31.15	31.18	31.15	31.175	29031
6/10/2016	10:39 AM	31.15	31.16	31.14	31.14	74586
6/10/2016	10:40 AM	31.15	31.16	31.12	31.15	37314
6/10/2016	10:41 AM	31.12	31.15	31.09	31.15	59501
6/10/2016	10:42 AM	31.12	31.14	31.09	31.12	35073
6/10/2016	10:43 AM	31.14	31.1908	31.12	31.13	135366
6/10/2016	10:44 AM	31.1	31.1469	31.07	31.1469	84595
6/10/2016	10:45 AM	31.11	31.156	31.1	31.1	78274
6/10/2016	10:46 AM	31.03	31.09	31.01	31.09	70400
6/10/2016	10:47 AM	31.02	31.05	31.02	31.02	33591
6/10/2016	10:48 AM	30.9759	31.03	30.97	31.012	80783
6/10/2016	10:49 AM	30.9664	31	30.95	30.965	45585
6/10/2016	10:50 AM	30.98	31.005	30.9497	30.95	65398
6/10/2016	10:51 AM	31	31.025	30.97	30.98	50712
6/10/2016	10:52 AM	31.02	31.03	30.98	31	101639
6/10/2016	10:53 AM	30.95	31.02	30.95	31.01	172166
6/10/2016	10:54 AM	30.97	30.99	30.93	30.95	73102
6/10/2016	10:55 AM	30.94	30.97	30.91	30.963	34432
6/10/2016	10:56 AM	30.98	31.01	30.95	30.95	59024
6/10/2016	10:57 AM	31.01	31.0511	30.97	30.98	120323
6/10/2016	10:58 AM	31.03	31.05	31	31.0008	40462
6/10/2016	10:59 AM	31.02	31.04	31.02	31.03	15036
6/10/2016	11:00 AM	30.9901	31.02	30.96	31.02	73489
6/10/2016	11:01 AM	31.01	31.029	31	31	33657
6/10/2016	11:02 AM	31.0199	31.02	31	31.01	15035
6/10/2016	11:03 AM	30.98	31.02	30.93	31.02	131649
6/10/2016	11:04 AM	30.93	30.94	30.92	30.93	31625
6/10/2016	11:05 AM	30.94	30.96	30.93	30.93	38976
6/10/2016	11:06 AM	30.91	30.94	30.88	30.94	81432
6/10/2016	11:07 AM	30.95	30.96	30.915	30.92	19075
6/10/2016	11:08 AM	31.02	31.03	30.95	30.96	75312
6/10/2016	11:09 AM	31.05	31.05	31.02	31.02	29731
6/10/2016	11:10 AM	31.08	31.105	31.04	31.0494	81290
6/10/2016	11:11 AM	31.0799	31.095	31.04	31.086	92938
6/10/2016	11:12 AM	31.07	31.0737	31.04	31.0715	35148
6/10/2016	11:13 AM	31.08	31.13	31.06	31.08	110021
6/10/2016	11:14 AM	31.06	31.1	31.04	31.06	60881
6/10/2016	11:15 AM	31.11	31.1199	31.06	31.06	65303
6/10/2016	11:16 AM	31.03	31.12	31.03	31.12	52353
6/10/2016	11:17 AM	30.95	31.03	30.95	31.025	57453
6/10/2016	11:18 AM	31.02	31.02	30.95	30.96	17684
6/10/2016	11:19 AM	31.03	31.031	31.01	31.03	17941
6/10/2016	11:20 AM	31.07	31.07	31.03	31.04	39232
6/10/2016	11:21 AM	30.9799	31.07	30.96	31.06	56673
6/10/2016	11:22 AM	31.04	31.049	30.97	30.97	27252
6/10/2016	11:23 AM	31.05	31.07	31.0299	31.05	40265
6/10/2016	11:24 AM	31.06	31.09	31.045	31.05	24169
6/10/2016	11:25 AM	31.13	31.14	31.07	31.07	47182
6/10/2016	11:26 AM	31.1	31.159	31.1	31.14	42897
6/10/2016	11:27 AM	30.97	31.1	30.96	31.094	80890
6/10/2016	11:28 AM	30.957	31.0411	30.95	30.975	62948
6/10/2016	11:29 AM	31.008	31.03	30.96	30.96	66263
6/10/2016	11:30 AM	31.02	31.03	31	31.02	15893
6/10/2016	11:31 AM	31.02	31.02	30.99	31.02	22767
6/10/2016	11:32 AM	31.02	31.06	30.99	31.03	29640
6/10/2016	11:33 AM	30.99	31.03	30.95	31.01	69442
6/10/2016	11:34 AM	30.89	31	30.87	31	97599
6/10/2016	11:35 AM	30.87	30.92	30.85	30.9	71085
6/10/2016	11:36 AM	30.87	30.92	30.87	30.87	39466
6/10/2016	11:37 AM	30.885	30.89	30.84	30.86	59367
6/10/2016	11:38 AM	30.86	30.91	30.86	30.89	27157
6/10/2016	11:39 AM	30.84	30.93	30.83	30.86	106855
6/10/2016	11:40 AM	30.86	30.89	30.83	30.8438	36314
6/10/2016	11:41 AM	30.8676	30.88	30.771	30.86	107059
6/10/2016	11:42 AM	30.889	30.89	30.85	30.87	39376
6/10/2016	11:43 AM	30.87	30.89	30.84	30.89	63036
6/10/2016	11:44 AM	30.79	30.88	30.78	30.87	62932
6/10/2016	11:45 AM	30.77	30.84	30.76	30.78	138963
6/10/2016	11:46 AM	30.77	30.78	30.75	30.77	25071
6/10/2016	11:47 AM	30.7664	30.77	30.75	30.77	28695
6/10/2016	11:48 AM	30.775	30.78	30.7541	30.77	29461
6/10/2016	11:49 AM	30.75	30.82	30.75	30.78	106347
6/10/2016	11:50 AM	30.755	30.78	30.75	30.76	34844
6/10/2016	11:51 AM	30.72	30.755	30.65	30.755	512231
6/10/2016	11:52 AM	30.73	30.74	30.71	30.72	51252
6/10/2016	11:53 AM	30.68	30.72	30.67	30.72	73945
6/10/2016	11:54 AM	30.72	30.73	30.675	30.685	39000
6/10/2016	11:55 AM	30.7	30.715	30.68	30.715	122515
6/10/2016	11:56 AM	30.705	30.74	30.695	30.7	75298
6/10/2016	11:57 AM	30.72	30.73	30.705	30.705	43971
6/10/2016	11:58 AM	30.715	30.74	30.71	30.72	54536
6/10/2016	11:59 AM	30.73	30.74	30.71	30.72	49228
6/10/2016	12:00 PM	30.715	30.73	30.705	30.72	34177
6/10/2016	12:01 PM	30.73	30.735	30.705	30.72	23323
6/10/2016	12:02 PM	30.73	30.75	30.72	30.72	8208
6/10/2016	12:03 PM	30.74	30.75	30.71	30.725	28406
6/10/2016	12:04 PM	30.705	30.74	30.7	30.735	36763
6/10/2016	12:05 PM	30.72	30.72	30.66	30.7088	101848
6/10/2016	12:06 PM	30.65	30.71	30.65	30.71	73388
6/10/2016	12:07 PM	30.6	30.64	30.59	30.64	300353
6/10/2016	12:08 PM	30.5699	30.62	30.56	30.6	50168
6/10/2016	12:09 PM	30.565	30.59	30.54	30.56	57491
6/10/2016	12:10 PM	30.54	30.58	30.54	30.55	67900
6/10/2016	12:11 PM	30.58	30.58	30.53	30.5301	45894
6/10/2016	12:12 PM	30.57	30.5897	30.56	30.58	72925
6/10/2016	12:13 PM	30.62	30.64	30.58	30.58	51303
6/10/2016	12:14 PM	30.54	30.64	30.54	30.63	41933
6/10/2016	12:15 PM	30.5697	30.58	30.53	30.54	46714
6/10/2016	12:16 PM	30.53	30.585	30.53	30.57	27986
6/10/2016	12:17 PM	30.53	30.55	30.52	30.534	32754
6/10/2016	12:18 PM	30.575	30.575	30.53	30.53	5658
6/10/2016	12:19 PM	30.54	30.56	30.53	30.56	11605
6/10/2016	12:20 PM	30.48	30.53	30.46	30.53	149906
6/10/2016	12:21 PM	30.4641	30.489	30.44	30.4799	100417
6/10/2016	12:22 PM	30.47	30.48	30.45	30.46	39455
6/10/2016	12:23 PM	30.46	30.4785	30.4599	30.47	8656
6/10/2016	12:24 PM	30.46	30.48	30.4499	30.47	25557
6/10/2016	12:25 PM	30.41	30.45	30.41	30.45	42058
6/10/2016	12:26 PM	30.45	30.45	30.4	30.41	83881
6/10/2016	12:27 PM	30.46	30.46	30.43	30.445	77170
6/10/2016	12:28 PM	30.45	30.47	30.44	30.455	52373
6/10/2016	12:29 PM	30.47	30.48	30.44	30.44	39816
6/10/2016	12:30 PM	30.458	30.47	30.45	30.46	23372
6/10/2016	12:31 PM	30.425	30.45	30.42	30.45	23959
6/10/2016	12:32 PM	30.38	30.43	30.36	30.4257	63095
6/10/2016	12:33 PM	30.3	30.38	30.29	30.37	135213
6/10/2016	12:34 PM	30.3225	30.35	30.29	30.298	115631
6/10/2016	12:35 PM	30.35	30.35	30.32	30.3211	24006
6/10/2016	12:36 PM	30.34	30.35	30.33	30.35	31673
6/10/2016	12:37 PM	30.42	30.43	30.33	30.34	68437
6/10/2016	12:38 PM	30.42	30.43	30.4089	30.42	78595
6/10/2016	12:39 PM	30.44	30.44	30.39	30.415	48328
6/10/2016	12:40 PM	30.43	30.44	30.425	30.43	12771
6/10/2016	12:41 PM	30.448	30.45	30.4326	30.4326	28689
6/10/2016	12:42 PM	30.46	30.46	30.43	30.44	22746
6/10/2016	12:43 PM	30.45	30.47	30.42	30.45	90593
6/10/2016	12:44 PM	30.44	30.47	30.43	30.46	42856
6/10/2016	12:45 PM	30.44	30.46	30.43	30.45	13476
6/10/2016	12:46 PM	30.43	30.44	30.4	30.43	50255
6/10/2016	12:47 PM	30.44	30.46	30.435	30.44	27252
6/10/2016	12:48 PM	30.43	30.45	30.41	30.4289	60880
6/10/2016	12:49 PM	30.491	30.52	30.44	30.44	73416
6/10/2016	12:50 PM	30.44	30.49	30.44	30.49	48726
6/10/2016	12:51 PM	30.45	30.455	30.42	30.44	48906
6/10/2016	12:52 PM	30.44	30.46	30.43	30.46	29000
6/10/2016	12:53 PM	30.45	30.45	30.43	30.448	12900
6/10/2016	12:54 PM	30.5099	30.51	30.41	30.4401	70370
6/10/2016	12:55 PM	30.53	30.53	30.49	30.5	50004
6/10/2016	12:56 PM	30.529	30.53	30.505	30.53	11555
6/10/2016	12:57 PM	30.52	30.53	30.51	30.52	15269
6/10/2016	12:58 PM	30.51	30.51	30.48	30.51	12514
6/10/2016	12:59 PM	30.5	30.52	30.5	30.5	34834
6/10/2016	1:00 PM	30.5063	30.5401	30.5001	30.5001	76672
6/10/2016	1:01 PM	30.44	30.505	30.4335	30.5	25093
6/10/2016	1:02 PM	30.425	30.442	30.42	30.44	26200
6/10/2016	1:03 PM	30.45	30.45	30.4	30.43	21253
6/10/2016	1:04 PM	30.5399	30.5399	30.43	30.44	63677
6/10/2016	1:05 PM	30.51	30.54	30.5	30.53	24400
6/10/2016	1:06 PM	30.52	30.53	30.51	30.51	17273
6/10/2016	1:07 PM	30.47	30.5199	30.47	30.5199	59340
6/10/2016	1:08 PM	30.42	30.49	30.41	30.48	115007
6/10/2016	1:09 PM	30.39	30.43	30.39	30.41	38763
6/10/2016	1:10 PM	30.4464	30.46	30.39	30.39	54321
6/10/2016	1:11 PM	30.54	30.56	30.44	30.44	145800
6/10/2016	1:12 PM	30.54	30.58	30.51	30.55	79037
6/10/2016	1:13 PM	30.55	30.56	30.52	30.54	23883
6/10/2016	1:14 PM	30.59	30.59	30.55	30.56	27931
6/10/2016	1:15 PM	30.6	30.6037	30.573	30.59	46824
6/10/2016	1:16 PM	30.607	30.61	30.59	30.6	119855
6/10/2016	1:17 PM	30.6	30.601	30.5899	30.6	68800
6/10/2016	1:18 PM	30.62	30.62	30.59	30.6	34588
6/10/2016	1:19 PM	30.62	30.65	30.61	30.62	66150
6/10/2016	1:20 PM	30.6	30.63	30.6	30.63	70850
6/10/2016	1:21 PM	30.5901	30.61	30.59	30.61	11934
6/10/2016	1:22 PM	30.52	30.6	30.52	30.6	47064
6/10/2016	1:23 PM	30.6	30.61	30.52	30.5234	72222
6/10/2016	1:24 PM	30.6399	30.64	30.6	30.61	47209
6/10/2016	1:25 PM	30.64	30.68	30.63	30.6399	66867
6/10/2016	1:26 PM	30.66	30.6792	30.6497	30.6499	19262
6/10/2016	1:27 PM	30.64	30.66	30.63	30.66	26708
6/10/2016	1:28 PM	30.6	30.65	30.6	30.63	38077
6/10/2016	1:29 PM	30.58	30.63	30.57	30.61	33707
6/10/2016	1:30 PM	30.59	30.62	30.58	30.58	36036
6/10/2016	1:31 PM	30.53	30.59	30.53	30.58	40977
6/10/2016	1:32 PM	30.54	30.545	30.5036	30.52	22058
6/10/2016	1:33 PM	30.5	30.55	30.5	30.545	41106
6/10/2016	1:34 PM	30.49	30.505	30.46	30.5011	61635
6/10/2016	1:35 PM	30.5	30.51	30.44	30.49	112526
6/10/2016	1:36 PM	30.51	30.51	30.48	30.49	24588
6/10/2016	1:37 PM	30.47	30.5	30.46	30.5	47793
6/10/2016	1:38 PM	30.53	30.53	30.46	30.47	39656
6/10/2016	1:39 PM	30.43	30.52	30.42	30.51	34655
6/10/2016	1:40 PM	30.44	30.46	30.425	30.44	9620
6/10/2016	1:41 PM	30.4472	30.451	30.44	30.4459	8000
6/10/2016	1:42 PM	30.43	30.45	30.42	30.45	28580
6/10/2016	1:43 PM	30.43	30.45	30.4276	30.43	9600
6/10/2016	1:44 PM	30.39	30.46	30.35	30.4385	151026
6/10/2016	1:45 PM	30.32	30.4041	30.32	30.4	49370
6/10/2016	1:46 PM	30.28	30.32	30.26	30.32	71333
6/10/2016	1:47 PM	30.21	30.282	30.19	30.282	119090
6/10/2016	1:48 PM	30.22	30.24	30.19	30.2	93383
6/10/2016	1:49 PM	30.17	30.22	30.15	30.2185	97878
6/10/2016	1:50 PM	30.15	30.19	30.14	30.17	70328
6/10/2016	1:51 PM	30.11	30.1799	30.11	30.1585	50845
6/10/2016	1:52 PM	30.08	30.12	30.03	30.11	232986
6/10/2016	1:53 PM	30.07	30.1	30.06	30.079	54890
6/10/2016	1:54 PM	29.95	30.06	29.94	30.06	213680
6/10/2016	1:55 PM	29.94	29.96	29.87	29.95	240183
6/10/2016	1:56 PM	30	30.02	29.93	29.93	143930
6/10/2016	1:57 PM	29.99	30.02	29.99	30.0092	73249
6/10/2016	1:58 PM	30.037	30.05	29.995	29.995	63496
6/10/2016	1:59 PM	29.96	30.05	29.96	30.04	71908
6/10/2016	2:00 PM	29.97	29.99	29.92	29.9699	193997
6/10/2016	2:01 PM	29.9805	30	29.97	29.975	59196
6/10/2016	2:02 PM	29.9	29.99	29.89	29.985	132138
6/10/2016	2:03 PM	29.8558	29.9	29.81	29.9	137014
6/10/2016	2:04 PM	29.9101	29.92	29.83	29.8501	86757
6/10/2016	2:05 PM	29.89	29.92	29.89	29.92	50121
6/10/2016	2:06 PM	29.9108	29.93	29.83	29.89	136458
6/10/2016	2:07 PM	29.9106	29.945	29.9	29.93	91105
6/10/2016	2:08 PM	29.8999	29.91	29.84	29.91	91381
6/10/2016	2:09 PM	29.9	29.9067	29.83	29.895	114928
6/10/2016	2:10 PM	29.91	29.93	29.895	29.8966	82750
6/10/2016	2:11 PM	29.86	29.91	29.82	29.91	162804
6/10/2016	2:12 PM	29.87	29.88	29.83	29.85	62776
6/10/2016	2:13 PM	29.91	29.92	29.86	29.8601	37697
6/10/2016	2:14 PM	29.89	29.9399	29.89	29.9158	60306
6/10/2016	2:15 PM	29.8	29.9	29.8	29.89	110263
6/10/2016	2:16 PM	29.81	29.82	29.7901	29.8	75154
6/10/2016	2:17 PM	29.78	29.81	29.77	29.8	75369
6/10/2016	2:18 PM	29.71	29.787	29.69	29.787	99283
6/10/2016	2:19 PM	29.71	29.72	29.6901	29.7001	146623
6/10/2016	2:20 PM	29.68	29.7	29.67	29.7	50910
6/10/2016	2:21 PM	29.71	29.75	29.675	29.6799	135668
6/10/2016	2:22 PM	29.73	29.74	29.7099	29.71	72825
6/10/2016	2:23 PM	29.8	29.8	29.7299	29.73	64201
6/10/2016	2:24 PM	29.88	29.88	29.8	29.8	129435
6/10/2016	2:25 PM	29.87	29.9	29.85	29.88	125298
6/10/2016	2:26 PM	29.8598	29.875	29.8236	29.87	98468
6/10/2016	2:27 PM	29.87	29.88	29.86	29.86	26370
6/10/2016	2:28 PM	29.83	29.87	29.8	29.87	36532
6/10/2016	2:29 PM	29.8101	29.84	29.78	29.84	58222
6/10/2016	2:30 PM	29.78	29.82	29.78	29.82	47006
6/10/2016	2:31 PM	29.7201	29.79	29.71	29.78	70248
6/10/2016	2:32 PM	29.7367	29.76	29.71	29.725	55038
6/10/2016	2:33 PM	29.71	29.73	29.7	29.73	18363
6/10/2016	2:34 PM	29.65	29.7092	29.63	29.7	103923
6/10/2016	2:35 PM	29.63	29.6563	29.62	29.6563	40577
6/10/2016	2:36 PM	29.61	29.6399	29.59	29.63	68518
6/10/2016	2:37 PM	29.7099	29.72	29.6168	29.62	151896
6/10/2016	2:38 PM	29.7905	29.8	29.715	29.72	67353
6/10/2016	2:39 PM	29.78	29.8	29.76	29.7999	54163
6/10/2016	2:40 PM	29.8575	29.8599	29.78	29.78	166478
6/10/2016	2:41 PM	29.8	29.855	29.8	29.8511	90880
6/10/2016	2:42 PM	29.8088	29.83	29.79	29.8018	93469
6/10/2016	2:43 PM	29.74	29.81	29.74	29.81	64218
6/10/2016	2:44 PM	29.83	29.84	29.745	29.75	96694
6/10/2016	2:45 PM	29.8764	29.88	29.805	29.8201	57827
6/10/2016	2:46 PM	29.77	29.879	29.73	29.879	84879
6/10/2016	2:47 PM	29.71	29.8	29.7	29.78	48578
6/10/2016	2:48 PM	29.68	29.71	29.68	29.7	57650
6/10/2016	2:49 PM	29.71	29.74	29.686	29.7	75911
6/10/2016	2:50 PM	29.68	29.7199	29.68	29.7199	62126
6/10/2016	2:51 PM	29.66	29.68	29.63	29.68	43662
6/10/2016	2:52 PM	29.71	29.71	29.61	29.65	52145
6/10/2016	2:53 PM	29.66	29.71	29.66	29.7037	47078
6/10/2016	2:54 PM	29.7	29.71	29.65	29.665	32699
6/10/2016	2:55 PM	29.7199	29.72	29.689	29.7	28901
6/10/2016	2:56 PM	29.74	29.7699	29.7188	29.72	42970
6/10/2016	2:57 PM	29.74	29.7564	29.72	29.75	14527
6/10/2016	2:58 PM	29.78	29.78	29.73	29.73	32759
6/10/2016	2:59 PM	29.7711	29.78	29.74	29.77	17268
6/10/2016	3:00 PM	29.7885	29.8	29.76	29.78	47681
6/10/2016	3:01 PM	29.76	29.82	29.745	29.79	42282
6/10/2016	3:02 PM	29.73	29.76	29.71	29.76	38873
6/10/2016	3:03 PM	29.69	29.73	29.69	29.7299	32062
6/10/2016	3:04 PM	29.76	29.77	29.6801	29.69	53164
6/10/2016	3:05 PM	29.74	29.7611	29.74	29.76	13680
6/10/2016	3:06 PM	29.76	29.77	29.74	29.74	20748
6/10/2016	3:07 PM	29.76	29.77	29.75	29.77	11428
6/10/2016	3:08 PM	29.67	29.75	29.66	29.75	43445
6/10/2016	3:09 PM	29.645	29.68	29.64	29.67	13881
6/10/2016	3:10 PM	29.64	29.66	29.6395	29.645	36489
6/10/2016	3:11 PM	29.64	29.66	29.63	29.65	16777
6/10/2016	3:12 PM	29.58	29.635	29.56	29.63	131959
6/10/2016	3:13 PM	29.5108	29.58	29.5	29.58	110455
6/10/2016	3:14 PM	29.52	29.57	29.5164	29.52	236543
6/10/2016	3:15 PM	29.52	29.5201	29.47	29.52	327968
6/10/2016	3:16 PM	29.57	29.57	29.5	29.5026	91993
6/10/2016	3:17 PM	29.58	29.6	29.56	29.57	94492
6/10/2016	3:18 PM	29.57	29.5839	29.55	29.58	31000
6/10/2016	3:19 PM	29.5437	29.5638	29.51	29.56	53777
6/10/2016	3:20 PM	29.56	29.57	29.53	29.56	64007
6/10/2016	3:21 PM	29.5699	29.58	29.55	29.56	33263
6/10/2016	3:22 PM	29.59	29.5975	29.57	29.57	72522
6/10/2016	3:23 PM	29.6	29.6	29.56	29.6	68226
6/10/2016	3:24 PM	29.6	29.6	29.58	29.59	123070
6/10/2016	3:25 PM	29.58	29.6	29.56	29.6	56102
6/10/2016	3:26 PM	29.59	29.59	29.56	29.58	34106
6/10/2016	3:27 PM	29.57	29.59	29.56	29.59	28243
6/10/2016	3:28 PM	29.59	29.6	29.57	29.57	26834
6/10/2016	3:29 PM	29.59	29.5924	29.57	29.59	37607
6/10/2016	3:30 PM	29.739	29.74	29.5899	29.59	179931
6/10/2016	3:31 PM	29.75	29.79	29.73	29.74	101537
6/10/2016	3:32 PM	29.74	29.79	29.73	29.76	115974
6/10/2016	3:33 PM	29.8301	29.85	29.74	29.74	88899
6/10/2016	3:34 PM	29.76	29.84	29.74	29.84	122248
6/10/2016	3:35 PM	29.74	29.79	29.74	29.77	28297
6/10/2016	3:36 PM	29.78	29.78	29.75	29.76	34791
6/10/2016	3:37 PM	29.7701	29.79	29.77	29.79	23796
6/10/2016	3:38 PM	29.77	29.79	29.75	29.7701	24812
6/10/2016	3:39 PM	29.719	29.77	29.66	29.77	192245
6/10/2016	3:40 PM	29.7364	29.74	29.7	29.72	41760
6/10/2016	3:41 PM	29.73	29.74	29.71	29.7376	51414
6/10/2016	3:42 PM	29.73	29.74	29.72	29.73	41879
6/10/2016	3:43 PM	29.73	29.73	29.7	29.73	33614
6/10/2016	3:44 PM	29.72	29.74	29.72	29.73	11935
6/10/2016	3:45 PM	29.71	29.73	29.68	29.72	58246
6/10/2016	3:46 PM	29.75	29.7674	29.71	29.71	63273
6/10/2016	3:47 PM	29.86	29.86	29.75	29.76	218913
6/10/2016	3:48 PM	29.94	29.96	29.85	29.86	230610
6/10/2016	3:49 PM	30	30	29.9392	29.94	146900
6/10/2016	3:50 PM	29.97	30	29.96	30	172247
6/10/2016	3:51 PM	29.87	29.99	29.84	29.97	192954
6/10/2016	3:52 PM	29.87	29.89	29.85	29.87	119308
6/10/2016	3:53 PM	29.88	29.89	29.8699	29.8789	61322
6/10/2016	3:54 PM	29.81	29.9	29.8	29.89	167762
6/10/2016	3:55 PM	29.79	29.82	29.78	29.82	110737
6/10/2016	3:56 PM	29.75	29.83	29.75	29.79	171770
6/10/2016	3:57 PM	29.6665	29.75	29.66	29.75	195533
6/10/2016	3:58 PM	29.6438	29.68	29.63	29.67	236850
6/10/2016	3:59 PM	29.65	29.67	29.64	29.645	197640
6/10/2016	4:00 PM	29.59	29.69	29.59	29.6557	374746
6/13/2016	9:31 AM	28.4	28.43	28.28	28.3	290933
6/13/2016	9:32 AM	28.5	28.51	28.39	28.4	204639
6/13/2016	9:33 AM	28.66	28.67	28.5	28.51	313269
6/13/2016	9:34 AM	28.72	28.76	28.6	28.66	326732
6/13/2016	9:35 AM	28.67	28.74	28.65	28.72	208604
6/13/2016	9:36 AM	28.6499	28.69	28.61	28.67	123397
6/13/2016	9:37 AM	28.63	28.65	28.6	28.64	143387
6/13/2016	9:38 AM	28.511	28.64	28.51	28.63	172381
6/13/2016	9:39 AM	28.53	28.54	28.45	28.51	182529
6/13/2016	9:40 AM	28.42	28.55	28.3999	28.53	232354
6/13/2016	9:41 AM	28.49	28.5	28.42	28.43	97681
6/13/2016	9:42 AM	28.5401	28.57	28.46	28.49	216778
6/13/2016	9:43 AM	28.705	28.719	28.54	28.5459	337311
6/13/2016	9:44 AM	28.53	28.72	28.53	28.7	197879
6/13/2016	9:45 AM	28.47	28.58	28.43	28.52	341185
6/13/2016	9:46 AM	28.5	28.5	28.45	28.46	55543
6/13/2016	9:47 AM	28.57	28.6	28.49	28.5	234294
6/13/2016	9:48 AM	28.6	28.63	28.56	28.58	175136
6/13/2016	9:49 AM	28.53	28.63	28.53	28.61	159270
6/13/2016	9:50 AM	28.65	28.67	28.5385	28.5399	170313
6/13/2016	9:51 AM	28.82	28.83	28.64	28.66	248356
6/13/2016	9:52 AM	28.9	28.9	28.81	28.82	216807
6/13/2016	9:53 AM	28.8	28.9185	28.79	28.9	305172
6/13/2016	9:54 AM	28.88	28.9199	28.81	28.81	103848
6/13/2016	9:55 AM	28.98	28.98	28.87	28.88	98323
6/13/2016	9:56 AM	28.94	29.0263	28.9	28.99	129858
6/13/2016	9:57 AM	28.95	28.99	28.9342	28.95	52028
6/13/2016	9:58 AM	28.9	28.95	28.8768	28.95	163232
6/13/2016	9:59 AM	28.83	28.91	28.82	28.91	69826
6/13/2016	10:00 AM	28.85	28.86	28.7962	28.83	72260
6/13/2016	10:01 AM	28.95	28.96	28.84	28.8425	78054
6/13/2016	10:02 AM	29	29.08	28.94	28.945	224138
6/13/2016	10:03 AM	28.9063	29.02	28.89	29.01	120563
6/13/2016	10:04 AM	28.91	28.94	28.87	28.9	131858
6/13/2016	10:05 AM	28.8	28.91	28.79	28.9	179430
6/13/2016	10:06 AM	28.81	28.85	28.74	28.8	272150
6/13/2016	10:07 AM	28.81	28.83	28.78	28.815	49838
6/13/2016	10:08 AM	28.7	28.82	28.7	28.81	104502
6/13/2016	10:09 AM	28.72	28.74	28.66	28.7	124298
6/13/2016	10:10 AM	28.6466	28.73	28.64	28.72	85850
6/13/2016	10:11 AM	28.62	28.66	28.6174	28.65	101946
6/13/2016	10:12 AM	28.78	28.79	28.63	28.63	184654
6/13/2016	10:13 AM	28.78	28.79	28.7025	28.77	83989
6/13/2016	10:14 AM	28.79	28.8	28.73	28.78	31796
6/13/2016	10:15 AM	28.72	28.78	28.72	28.78	39438
6/13/2016	10:16 AM	28.78	28.78	28.7	28.72	25915
6/13/2016	10:17 AM	28.88	28.88	28.77	28.77	109137
6/13/2016	10:18 AM	28.86	28.9	28.85	28.87	123482
6/13/2016	10:19 AM	28.81	28.87	28.78	28.86	80568
6/13/2016	10:20 AM	28.81	28.83	28.78	28.8	85365
6/13/2016	10:21 AM	28.77	28.805	28.71	28.805	100614
6/13/2016	10:22 AM	28.87	28.9	28.76	28.7658	81186
6/13/2016	10:23 AM	28.85	28.9	28.8499	28.87	60520
6/13/2016	10:24 AM	28.87	28.92	28.856	28.86	47232
6/13/2016	10:25 AM	28.93	28.93	28.88	28.88	86528
6/13/2016	10:26 AM	28.88	28.9273	28.8762	28.9273	32625
6/13/2016	10:27 AM	28.75	28.89	28.74	28.89	84299
6/13/2016	10:28 AM	28.84	28.85	28.76	28.76	53997
6/13/2016	10:29 AM	28.94	28.94	28.83	28.83	80287
6/13/2016	10:30 AM	28.95	28.97	28.93	28.94	99675
6/13/2016	10:31 AM	28.96	28.98	28.95	28.96	71936
6/13/2016	10:32 AM	28.95	28.99	28.94	28.96	72161
6/13/2016	10:33 AM	28.95	28.96	28.93	28.96	79690
6/13/2016	10:34 AM	28.92	28.97	28.92	28.95	105871
6/13/2016	10:35 AM	28.96	28.98	28.92	28.92	48897
6/13/2016	10:36 AM	28.94	28.98	28.94	28.96	29321
6/13/2016	10:37 AM	29.01	29.03	28.95	28.95	181358
6/13/2016	10:38 AM	28.9634	29	28.95	29	45020
6/13/2016	10:39 AM	28.96	28.99	28.93	28.96	47692
6/13/2016	10:40 AM	28.89	28.96	28.88	28.96	112167
6/13/2016	10:41 AM	28.8799	28.9074	28.87	28.89	15892
6/13/2016	10:42 AM	28.8182	28.91	28.81	28.87	147525
6/13/2016	10:43 AM	28.8	28.87	28.8	28.815	67252
6/13/2016	10:44 AM	28.8266	28.8511	28.798	28.8	39920
6/13/2016	10:45 AM	28.7699	28.83	28.76	28.83	55210
6/13/2016	10:46 AM	28.8042	28.82	28.76	28.769	33592
6/13/2016	10:47 AM	28.8815	28.89	28.8	28.8	62273
6/13/2016	10:48 AM	28.84	28.88	28.79	28.88	71894
6/13/2016	10:49 AM	28.73	28.83	28.73	28.83	65243
6/13/2016	10:50 AM	28.8	28.8	28.73	28.74	99798
6/13/2016	10:51 AM	28.64	28.8	28.64	28.79	124643
6/13/2016	10:52 AM	28.64	28.68	28.63	28.64	54381
6/13/2016	10:53 AM	28.75	28.77	28.65	28.65	304731
6/13/2016	10:54 AM	28.83	28.84	28.74	28.75	100258
6/13/2016	10:55 AM	28.75	28.8301	28.71	28.83	103989
6/13/2016	10:56 AM	28.74	28.8	28.72	28.75	59505
6/13/2016	10:57 AM	28.72	28.77	28.71	28.74	25050
6/13/2016	10:58 AM	28.71	28.72	28.6799	28.71	60998
6/13/2016	10:59 AM	28.72	28.75	28.7	28.71	48106
6/13/2016	11:00 AM	28.705	28.79	28.7	28.72	40718
6/13/2016	11:01 AM	28.61	28.73	28.6	28.71	156061
6/13/2016	11:02 AM	28.7	28.7	28.61	28.61	75721
6/13/2016	11:03 AM	28.64	28.73	28.6301	28.7	41878
6/13/2016	11:04 AM	28.63	28.69	28.63	28.64	72599
6/13/2016	11:05 AM	28.5908	28.67	28.59	28.64	51364
6/13/2016	11:06 AM	28.59	28.63	28.58	28.6	36476
6/13/2016	11:07 AM	28.56	28.5901	28.55	28.5901	53424
6/13/2016	11:08 AM	28.6199	28.62	28.55	28.55	138778
6/13/2016	11:09 AM	28.5315	28.62	28.521	28.615	61949
6/13/2016	11:10 AM	28.58	28.5997	28.52	28.5393	67653
6/13/2016	11:11 AM	28.66	28.67	28.58	28.58	69442
6/13/2016	11:12 AM	28.64	28.66	28.6236	28.66	57564
6/13/2016	11:13 AM	28.5201	28.63	28.5201	28.63	69754
6/13/2016	11:14 AM	28.5	28.53	28.46	28.53	134977
6/13/2016	11:15 AM	28.51	28.5101	28.5	28.5	19652
6/13/2016	11:16 AM	28.49	28.52	28.47	28.51	42544
6/13/2016	11:17 AM	28.491	28.54	28.48	28.48	54250
6/13/2016	11:18 AM	28.45	28.54	28.44	28.509	56133
6/13/2016	11:19 AM	28.5	28.53	28.43	28.445	76388
6/13/2016	11:20 AM	28.4399	28.5099	28.4373	28.5	68606
6/13/2016	11:21 AM	28.45	28.48	28.43	28.44	52557
6/13/2016	11:22 AM	28.465	28.47	28.43	28.45	98722
6/13/2016	11:23 AM	28.464	28.49	28.44	28.47	44625
6/13/2016	11:24 AM	28.4799	28.49	28.44	28.465	65159
6/13/2016	11:25 AM	28.43	28.48	28.42	28.48	60299
6/13/2016	11:26 AM	28.38	28.42	28.35	28.42	151941
6/13/2016	11:27 AM	28.405	28.43	28.37	28.37	77744
6/13/2016	11:28 AM	28.42	28.42	28.37	28.4014	36022
6/13/2016	11:29 AM	28.51	28.54	28.41	28.415	160914
6/13/2016	11:30 AM	28.435	28.51	28.41	28.51	128903
6/13/2016	11:31 AM	28.42	28.48	28.4064	28.43	76505
6/13/2016	11:32 AM	28.37	28.41	28.36	28.41	87803
6/13/2016	11:33 AM	28.24	28.37	28.23	28.37	118130
6/13/2016	11:34 AM	28.14	28.231	28.12	28.231	166523
6/13/2016	11:35 AM	28.06	28.137	28.05	28.13	80393
6/13/2016	11:36 AM	28.03	28.08	28	28.07	109372
6/13/2016	11:37 AM	28.05	28.11	28.04	28.04	69284
6/13/2016	11:38 AM	28	28.08	27.99	28.06	119075
6/13/2016	11:39 AM	27.97	28.02	27.93	27.99	194528
6/13/2016	11:40 AM	27.89	27.98	27.885	27.9642	140691
6/13/2016	11:41 AM	27.925	27.98	27.89	27.9	107879
6/13/2016	11:42 AM	27.95	27.98	27.93	27.93	27050
6/13/2016	11:43 AM	27.95	27.96	27.93	27.95	69281
6/13/2016	11:44 AM	27.98	27.99	27.94	27.95	121908
6/13/2016	11:45 AM	27.91	27.98	27.9	27.98	62263
6/13/2016	11:46 AM	27.781	27.92	27.78	27.92	114965
6/13/2016	11:47 AM	27.8	27.85	27.75	27.78	180343
6/13/2016	11:48 AM	27.76	27.8	27.76	27.8	51225
6/13/2016	11:49 AM	27.8089	27.82	27.76	27.76	70249
6/13/2016	11:50 AM	27.7301	27.81	27.7	27.81	167513
6/13/2016	11:51 AM	27.64	27.74	27.63	27.74	114528
6/13/2016	11:52 AM	27.6289	27.68	27.62	27.64	115002
6/13/2016	11:53 AM	27.5999	27.66	27.59	27.62	124078
6/13/2016	11:54 AM	27.59	27.61	27.5337	27.6	119947
6/13/2016	11:55 AM	27.4501	27.6	27.45	27.58	189605
6/13/2016	11:56 AM	27.39	27.46	27.3885	27.455	141881
6/13/2016	11:57 AM	27.425	27.4261	27.35	27.39	163329
6/13/2016	11:58 AM	27.3816	27.43	27.37	27.425	128051
6/13/2016	11:59 AM	27.3299	27.39	27.31	27.39	152195
6/13/2016	12:00 PM	27.3768	27.38	27.31	27.32	95133
6/13/2016	12:01 PM	27.32	27.375	27.31	27.375	101570
6/13/2016	12:02 PM	27.4389	27.44	27.319	27.32	133844
6/13/2016	12:03 PM	27.53	27.57	27.4301	27.44	245583
6/13/2016	12:04 PM	27.5	27.59	27.47	27.54	276543
6/13/2016	12:05 PM	27.47	27.5366	27.45	27.51	139989
6/13/2016	12:06 PM	27.49	27.49	27.44	27.48	53892
6/13/2016	12:07 PM	27.4966	27.51	27.48	27.49	54380
6/13/2016	12:08 PM	27.62	27.63	27.46	27.495	185581
6/13/2016	12:09 PM	27.61	27.68	27.6	27.6101	274104
6/13/2016	12:10 PM	27.64	27.67	27.59	27.615	203994
6/13/2016	12:11 PM	27.76	27.76	27.64	27.65	134318
6/13/2016	12:12 PM	27.7099	27.8	27.7	27.76	134673
6/13/2016	12:13 PM	27.7199	27.79	27.69	27.7	119853
6/13/2016	12:14 PM	27.71	27.75	27.64	27.72	221739
6/13/2016	12:15 PM	27.711	27.73	27.68	27.71	90735
6/13/2016	12:16 PM	27.739	27.76	27.71	27.71	76966
6/13/2016	12:17 PM	27.75	27.76	27.73	27.74	69811
6/13/2016	12:18 PM	27.72	27.77	27.7	27.75	161320
6/13/2016	12:19 PM	27.72	27.72	27.68	27.7108	125056
6/13/2016	12:20 PM	27.63	27.72	27.63	27.72	92547
6/13/2016	12:21 PM	27.62	27.6393	27.591	27.6305	73597
6/13/2016	12:22 PM	27.6	27.92	27.58	27.64	630327
6/13/2016	12:23 PM	27.67	27.7199	27.54	27.6	277019
6/13/2016	12:24 PM	27.66	27.69	27.51	27.6699	199103
6/13/2016	12:25 PM	27.66	27.73	27.6	27.66	136426
6/13/2016	12:26 PM	27.65	27.71	27.63	27.66	64650
6/13/2016	12:27 PM	27.61	27.63	27.56	27.63	96125
6/13/2016	12:28 PM	27.66	27.68	27.59	27.61	60214
6/13/2016	12:29 PM	27.671	27.69	27.65	27.65	79417
6/13/2016	12:30 PM	27.68	27.7	27.64	27.6899	61891
6/13/2016	12:31 PM	27.68	27.72	27.67	27.68	42333
6/13/2016	12:32 PM	27.62	27.68	27.6	27.67	49914
6/13/2016	12:33 PM	27.5638	27.68	27.56	27.62	90831
6/13/2016	12:34 PM	27.57	27.59	27.54	27.56	43501
6/13/2016	12:35 PM	27.56	27.57	27.51	27.5699	62894
6/13/2016	12:36 PM	27.61	27.62	27.54	27.56	53952
6/13/2016	12:37 PM	27.6242	27.65	27.62	27.62	54009
6/13/2016	12:38 PM	27.63	27.68	27.6	27.63	98413
6/13/2016	12:39 PM	27.65	27.675	27.61	27.63	25761
6/13/2016	12:40 PM	27.63	27.66	27.63	27.6588	15115
6/13/2016	12:41 PM	27.71	27.71	27.63	27.63	60134
6/13/2016	12:42 PM	27.7	27.73	27.67	27.71	173354
6/13/2016	12:43 PM	27.8	27.82	27.69	27.7	100727
6/13/2016	12:44 PM	27.8001	27.86	27.76	27.7966	68960
6/13/2016	12:45 PM	27.84	27.84	27.8	27.81	57185
6/13/2016	12:46 PM	27.78	27.87	27.77	27.85	111005
6/13/2016	12:47 PM	27.72	27.77	27.7	27.77	54944
6/13/2016	12:48 PM	27.69	27.73	27.69	27.72	31602
6/13/2016	12:49 PM	27.71	27.7301	27.67	27.6952	35355
6/13/2016	12:50 PM	27.7	27.72	27.68	27.71	45865
6/13/2016	12:51 PM	27.77	27.79	27.69	27.69	42623
6/13/2016	12:52 PM	27.77	27.7701	27.76	27.77	16301
6/13/2016	12:53 PM	27.78	27.78	27.74	27.76	20261
6/13/2016	12:54 PM	27.75	27.78	27.75	27.78	18542
6/13/2016	12:55 PM	27.72	27.77	27.71	27.75	22643
6/13/2016	12:56 PM	27.73	27.74	27.7	27.73	20797
6/13/2016	12:57 PM	27.8	27.81	27.72	27.74	70579
6/13/2016	12:58 PM	27.78	27.813	27.74	27.8	41330
6/13/2016	12:59 PM	27.75	27.78	27.75	27.78	26257
6/13/2016	1:00 PM	27.71	27.78	27.7	27.77	42319
6/13/2016	1:01 PM	27.73	27.76	27.715	27.715	19801
6/13/2016	1:02 PM	27.66	27.75	27.63	27.749	39550
6/13/2016	1:03 PM	27.5801	27.67	27.58	27.65	60133
6/13/2016	1:04 PM	27.56	27.6	27.54	27.586	33221
6/13/2016	1:05 PM	27.5331	27.57	27.5331	27.5501	34818
6/13/2016	1:06 PM	27.52	27.56	27.52	27.54	65096
6/13/2016	1:07 PM	27.56	27.57	27.53	27.53	20474
6/13/2016	1:08 PM	27.54	27.56	27.521	27.56	10548
6/13/2016	1:09 PM	27.48	27.53	27.48	27.53	49929
6/13/2016	1:10 PM	27.43	27.47	27.41	27.47	90129
6/13/2016	1:11 PM	27.37	27.44	27.37	27.44	71086
6/13/2016	1:12 PM	27.35	27.41	27.35	27.38	47774
6/13/2016	1:13 PM	27.44	27.44	27.36	27.36	43543
6/13/2016	1:14 PM	27.4365	27.45	27.42	27.44	43893
6/13/2016	1:15 PM	27.43	27.48	27.43	27.4305	64192
6/13/2016	1:16 PM	27.39	27.43	27.37	27.43	47915
6/13/2016	1:17 PM	27.38	27.4	27.37	27.3899	15549
6/13/2016	1:18 PM	27.3783	27.39	27.35	27.39	26037
6/13/2016	1:19 PM	27.36	27.38	27.35	27.378	29711
6/13/2016	1:20 PM	27.39	27.39	27.3589	27.36	42971
6/13/2016	1:21 PM	27.48	27.48	27.3801	27.39	66707
6/13/2016	1:22 PM	27.46	27.4832	27.44	27.4832	29090
6/13/2016	1:23 PM	27.59	27.6	27.45	27.45	167050
6/13/2016	1:24 PM	27.6	27.63	27.58	27.5835	90565
6/13/2016	1:25 PM	27.6	27.619	27.59	27.6	48541
6/13/2016	1:26 PM	27.581	27.63	27.581	27.6	53397
6/13/2016	1:27 PM	27.69	27.71	27.57	27.58	102654
6/13/2016	1:28 PM	27.65	27.7	27.65	27.67	63236
6/13/2016	1:29 PM	27.67	27.6799	27.64	27.66	30302
6/13/2016	1:30 PM	27.7	27.7	27.64	27.67	10661
6/13/2016	1:31 PM	27.7	27.72	27.68	27.71	17056
6/13/2016	1:32 PM	27.78	27.79	27.69	27.69	50560
6/13/2016	1:33 PM	27.77	27.78	27.74	27.77	38965
6/13/2016	1:34 PM	27.78	27.78	27.76	27.77	21193
6/13/2016	1:35 PM	27.72	27.78	27.71	27.77	39541
6/13/2016	1:36 PM	27.6302	27.7211	27.62	27.7211	77076
6/13/2016	1:37 PM	27.59	27.66	27.59	27.64	32172
6/13/2016	1:38 PM	27.54	27.6	27.515	27.6	76280
6/13/2016	1:39 PM	27.5801	27.63	27.53	27.54	58777
6/13/2016	1:40 PM	27.55	27.59	27.54	27.58	46396
6/13/2016	1:41 PM	27.5	27.55	27.475	27.55	97849
6/13/2016	1:42 PM	27.46	27.51	27.43	27.5	61668
6/13/2016	1:43 PM	27.52	27.55	27.46	27.46	61215
6/13/2016	1:44 PM	27.47	27.55	27.47	27.52	61300
6/13/2016	1:45 PM	27.6	27.62	27.459	27.47	189090
6/13/2016	1:46 PM	27.59	27.62	27.58	27.6	105600
6/13/2016	1:47 PM	27.52	27.61	27.51	27.59	81483
6/13/2016	1:48 PM	27.49	27.53	27.49	27.51	63817
6/13/2016	1:49 PM	27.51	27.53	27.48	27.49	34472
6/13/2016	1:50 PM	27.47	27.51	27.44	27.51	59995
6/13/2016	1:51 PM	27.41	27.47	27.4	27.47	95667
6/13/2016	1:52 PM	27.299	27.42	27.26	27.42	250223
6/13/2016	1:53 PM	27.34	27.36	27.29	27.3	70496
6/13/2016	1:54 PM	27.21	27.35	27.21	27.34	70675
6/13/2016	1:55 PM	27.19	27.25	27.18	27.21	96643
6/13/2016	1:56 PM	27.14	27.2	27.13	27.1901	148801
6/13/2016	1:57 PM	27.14	27.15	27.09	27.14	163911
6/13/2016	1:58 PM	27.2199	27.22	27.13	27.14	187604
6/13/2016	1:59 PM	27.18	27.27	27.17	27.2199	183961
6/13/2016	2:00 PM	27.21	27.228	27.17	27.18	40049
6/13/2016	2:01 PM	27.2	27.31	27.19	27.2199	182472
6/13/2016	2:02 PM	27.237	27.2499	27.195	27.197	45609
6/13/2016	2:03 PM	27.13	27.24	27.13	27.24	63044
6/13/2016	2:04 PM	27.2	27.21	27.13	27.13	108261
6/13/2016	2:05 PM	27.2099	27.24	27.2	27.2063	40740
6/13/2016	2:06 PM	27.2	27.23	27.18	27.21	37983
6/13/2016	2:07 PM	27.23	27.25	27.19	27.19	53106
6/13/2016	2:08 PM	27.25	27.25	27.203	27.24	64133
6/13/2016	2:09 PM	27.32	27.33	27.22	27.245	80937
6/13/2016	2:10 PM	27.29	27.33	27.29	27.32	72945
6/13/2016	2:11 PM	27.22	27.33	27.2	27.28	228307
6/13/2016	2:12 PM	27.22	27.23	27.199	27.2101	63045
6/13/2016	2:13 PM	27.26	27.29	27.2101	27.22	79608
6/13/2016	2:14 PM	27.24	27.28	27.24	27.259	65057
6/13/2016	2:15 PM	27.22	27.28	27.22	27.235	55903
6/13/2016	2:16 PM	27.173	27.22	27.17	27.22	75999
6/13/2016	2:17 PM	27.15	27.19	27.15	27.18	43831
6/13/2016	2:18 PM	27.12	27.19	27.1	27.15	102901
6/13/2016	2:19 PM	27.02	27.119	27.01	27.119	186969
6/13/2016	2:20 PM	27.0299	27.04	27.019	27.02	50309
6/13/2016	2:21 PM	26.9399	27.04	26.93	27.02	238465
6/13/2016	2:22 PM	26.8665	26.94	26.86	26.94	218134
6/13/2016	2:23 PM	26.9	26.9	26.861	26.87	113428
6/13/2016	2:24 PM	26.915	26.92	26.9	26.9	43842
6/13/2016	2:25 PM	26.89	26.92	26.88	26.91	45181
6/13/2016	2:26 PM	26.829	26.8899	26.79	26.8899	92866
6/13/2016	2:27 PM	26.79	26.83	26.77	26.83	102585
6/13/2016	2:28 PM	26.79	26.819	26.78	26.79	152092
6/13/2016	2:29 PM	26.83	26.84	26.79	26.79	97395
6/13/2016	2:30 PM	26.79	26.84	26.7899	26.8201	150692
6/13/2016	2:31 PM	26.74	26.8	26.73	26.79	115718
6/13/2016	2:32 PM	26.7634	26.77	26.73	26.73	129727
6/13/2016	2:33 PM	26.7667	26.78	26.74	26.76	138784
6/13/2016	2:34 PM	26.9099	26.92	26.77	26.77	277565
6/13/2016	2:35 PM	26.87	26.91	26.85	26.905	120210
6/13/2016	2:36 PM	26.89	26.91	26.87	26.87	66568
6/13/2016	2:37 PM	26.923	26.94	26.89	26.9	100907
6/13/2016	2:38 PM	26.9	26.925	26.86	26.92	88994
6/13/2016	2:39 PM	26.87	26.91	26.865	26.8965	44301
6/13/2016	2:40 PM	26.875	26.9	26.8738	26.8763	47035
6/13/2016	2:41 PM	26.9399	26.96	26.875	26.875	75088
6/13/2016	2:42 PM	26.97	26.97	26.92	26.9399	79323
6/13/2016	2:43 PM	26.95	26.97	26.94	26.9676	34132
6/13/2016	2:44 PM	27.03	27.04	26.93	26.949	94170
6/13/2016	2:45 PM	26.991	27.04	26.991	27.0315	82941
6/13/2016	2:46 PM	26.9	27.02	26.8909	26.9905	74884
6/13/2016	2:47 PM	26.9	26.92	26.88	26.9	60251
6/13/2016	2:48 PM	26.8799	26.91	26.87	26.9098	34903
6/13/2016	2:49 PM	26.88	26.88	26.86	26.87	97658
6/13/2016	2:50 PM	26.78	26.88	26.77	26.88	125318
6/13/2016	2:51 PM	26.7682	26.8	26.7682	26.79	95603
6/13/2016	2:52 PM	26.7	26.78	26.7	26.76	84335
6/13/2016	2:53 PM	26.62	26.71	26.62	26.705	335628
6/13/2016	2:54 PM	26.56	26.62	26.52	26.61	228183
6/13/2016	2:55 PM	26.5962	26.6	26.54	26.5577	86926
6/13/2016	2:56 PM	26.63	26.66	26.57	26.595	312917
6/13/2016	2:57 PM	26.64	26.66	26.625	26.63	46975
6/13/2016	2:58 PM	26.6299	26.65	26.615	26.636	16739
6/13/2016	2:59 PM	26.54	26.62	26.53	26.6199	75693
6/13/2016	3:00 PM	26.45	26.53	26.44	26.53	96150
6/13/2016	3:01 PM	26.37	26.4365	26.36	26.43	97875
6/13/2016	3:02 PM	26.355	26.3801	26.35	26.365	88065
6/13/2016	3:03 PM	26.2899	26.37	26.2899	26.36	84958
6/13/2016	3:04 PM	26.23	26.29	26.22	26.29	154659
6/13/2016	3:05 PM	26.16	26.2211	26.15	26.2211	172875
6/13/2016	3:06 PM	25.9869	26.17	25.9737	26.1599	188392
6/13/2016	3:07 PM	26.0799	26.08	25.92	25.9801	286796
6/13/2016	3:08 PM	26.0101	26.0797	26.005	26.07	112958
6/13/2016	3:09 PM	25.994	26.02	25.99	26.01	48095
6/13/2016	3:10 PM	25.89	26	25.89	26	99358
6/13/2016	3:11 PM	25.9	25.9	25.82	25.89	248373
6/13/2016	3:12 PM	25.895	25.93	25.89	25.9	172833
6/13/2016	3:13 PM	25.875	25.9069	25.8601	25.8901	204771
6/13/2016	3:14 PM	25.7701	25.88	25.7701	25.877	130765
6/13/2016	3:15 PM	25.8164	25.82	25.7601	25.77	93339
6/13/2016	3:16 PM	25.895	25.92	25.82	25.82	233004
6/13/2016	3:17 PM	25.92	25.92	25.87	25.89	32780
6/13/2016	3:18 PM	25.82	25.92	25.79	25.92	191513
6/13/2016	3:19 PM	25.7701	25.8301	25.73	25.83	205203
6/13/2016	3:20 PM	25.9	25.91	25.77	25.7799	116208
6/13/2016	3:21 PM	26.0301	26.05	25.9	25.9	97665
6/13/2016	3:22 PM	26.125	26.13	26.02	26.04	145206
6/13/2016	3:23 PM	26.14	26.14	26.09	26.125	157938
6/13/2016	3:24 PM	26.1499	26.19	26.11	26.13	124835
6/13/2016	3:25 PM	26.12	26.2	26.12	26.14	243144
6/13/2016	3:26 PM	26.18	26.22	26.1	26.125	107484
6/13/2016	3:27 PM	25.97	26.1935	25.97	26.17	101228
6/13/2016	3:28 PM	25.8101	25.98	25.81	25.96	162318
6/13/2016	3:29 PM	25.96	25.96	25.82	25.82	79358
6/13/2016	3:30 PM	25.938	25.97	25.87	25.95	64348
6/13/2016	3:31 PM	25.97	26.01	25.895	25.9399	97779
6/13/2016	3:32 PM	26.0702	26.08	25.95	25.9565	52158
6/13/2016	3:33 PM	26.1	26.15	26.0201	26.079	76768
6/13/2016	3:34 PM	25.9863	26.108	25.97	26.108	115249
6/13/2016	3:35 PM	25.951	26.08	25.95	25.98	113797
6/13/2016	3:36 PM	25.91	25.9889	25.89	25.95	103482
6/13/2016	3:37 PM	25.84	25.93	25.81	25.9064	114676
6/13/2016	3:38 PM	25.75	25.86	25.74	25.83	149555
6/13/2016	3:39 PM	25.76	25.77	25.66	25.74	213463
6/13/2016	3:40 PM	25.71	25.77	25.6799	25.755	118401
6/13/2016	3:41 PM	25.5715	25.71	25.551	25.7099	130579
6/13/2016	3:42 PM	25.68	25.68	25.5701	25.5788	175675
6/13/2016	3:43 PM	25.65	25.69	25.615	25.6701	72420
6/13/2016	3:44 PM	25.5589	25.64	25.539	25.64	123939
6/13/2016	3:45 PM	25.55	25.6185	25.55	25.56	101419
6/13/2016	3:46 PM	25.52	25.58	25.51	25.5431	121220
6/13/2016	3:47 PM	25.5901	25.6	25.51	25.52	87962
6/13/2016	3:48 PM	25.53	25.59	25.5201	25.59	55828
6/13/2016	3:49 PM	25.505	25.565	25.5	25.525	206177
6/13/2016	3:50 PM	25.465	25.52	25.4637	25.51	138571
6/13/2016	3:51 PM	25.3011	25.465	25.3	25.465	277908
6/13/2016	3:52 PM	25.2801	25.32	25.28	25.3001	103751
6/13/2016	3:53 PM	25.2	25.29	25.2	25.286	161852
6/13/2016	3:54 PM	25.1599	25.22	25.143	25.2	140392
6/13/2016	3:55 PM	25.318	25.39	25.1501	25.1501	232624
6/13/2016	3:56 PM	25.28	25.32	25.225	25.3101	194160
6/13/2016	3:57 PM	25.22	25.305	25.2101	25.28	154415
6/13/2016	3:58 PM	25.21	25.22	25.185	25.22	215433
6/13/2016	3:59 PM	25.16	25.23	25.15	25.21	231792
6/13/2016	4:00 PM	25.15	25.23	25.15	25.16	426991
6/14/2016	9:31 AM	24.79	24.86	24.68	24.73	332524
6/14/2016	9:32 AM	24.81	24.82	24.74	24.79	205275
6/14/2016	9:33 AM	24.905	24.91	24.8	24.81	278703
6/14/2016	9:34 AM	24.9716	24.99	24.87	24.9	267445
6/14/2016	9:35 AM	24.96	25	24.865	24.98	309007
6/14/2016	9:36 AM	25.11	25.13	24.94	24.96	404690
6/14/2016	9:37 AM	25.3501	25.36	25.11	25.12	633152
6/14/2016	9:38 AM	25.4396	25.45	25.33	25.35	215694
6/14/2016	9:39 AM	25.6737	25.69	25.4363	25.438	331503
6/14/2016	9:40 AM	25.5699	25.71	25.5	25.6799	392507
6/14/2016	9:41 AM	25.82	25.84	25.5659	25.58	305015
6/14/2016	9:42 AM	26.0001	26.0265	25.81	25.82	400115
6/14/2016	9:43 AM	26.0386	26.08	25.955	26.0071	281572
6/14/2016	9:44 AM	25.85	26.06	25.8289	26.04	401288
6/14/2016	9:45 AM	25.85	25.89	25.81	25.8501	175465
6/14/2016	9:46 AM	25.669	25.87	25.64	25.8401	275775
6/14/2016	9:47 AM	25.63	25.72	25.55	25.66	333051
6/14/2016	9:48 AM	25.6101	25.62	25.54	25.61	188680
6/14/2016	9:49 AM	25.34	25.62	25.34	25.6159	449917
6/14/2016	9:50 AM	25.42	25.46	25.31	25.3401	399610
6/14/2016	9:51 AM	25.45	25.48	25.4	25.4199	210336
6/14/2016	9:52 AM	25.34	25.47	25.34	25.46	146487
6/14/2016	9:53 AM	25.18	25.33	25.155	25.33	300211
6/14/2016	9:54 AM	25.1899	25.2	25.148	25.17	308047
6/14/2016	9:55 AM	25.196	25.21	25.15	25.18	162918
6/14/2016	9:56 AM	25.31	25.32	25.19	25.2	275351
6/14/2016	9:57 AM	25.25	25.32	25.22	25.3033	287913
6/14/2016	9:58 AM	25.31	25.335	25.23	25.25	180550
6/14/2016	9:59 AM	25.26	25.31	25.24	25.3	84438
6/14/2016	10:00 AM	25.39	25.39	25.2567	25.2567	251429
6/14/2016	10:01 AM	25.43	25.46	25.3375	25.385	311558
6/14/2016	10:02 AM	25.49	25.55	25.41	25.44	307502
6/14/2016	10:03 AM	25.44	25.49	25.38	25.4862	254319
6/14/2016	10:04 AM	25.35	25.46	25.34	25.44	158093
6/14/2016	10:05 AM	25.38	25.39	25.27	25.34	208400
6/14/2016	10:06 AM	25.3	25.38	25.28	25.38	75773
6/14/2016	10:07 AM	25.12	25.29	25.1001	25.29	335259
6/14/2016	10:08 AM	25.165	25.17	25.13	25.13	153633
6/14/2016	10:09 AM	25.08	25.19	25.07	25.165	146592
6/14/2016	10:10 AM	25.03	25.0899	25.01	25.07	104776
6/14/2016	10:11 AM	25.06	25.08	25.03	25.03	87469
6/14/2016	10:12 AM	25.095	25.15	25.06	25.06	156298
6/14/2016	10:13 AM	24.985	25.109	24.911	25.1	305835
6/14/2016	10:14 AM	24.9899	25.03	24.9707	24.9707	169810
6/14/2016	10:15 AM	24.9012	24.99	24.88	24.9876	194915
6/14/2016	10:16 AM	24.8699	24.91	24.86	24.9	81693
6/14/2016	10:17 AM	24.81	24.86	24.8	24.86	217482
6/14/2016	10:18 AM	24.78	24.81	24.74	24.81	203868
6/14/2016	10:19 AM	24.78	24.78	24.72	24.78	80307
6/14/2016	10:20 AM	24.623	24.79	24.6	24.78	193754
6/14/2016	10:21 AM	24.59	24.66	24.58	24.6291	302086
6/14/2016	10:22 AM	24.5364	24.59	24.51	24.59	89371
6/14/2016	10:23 AM	24.6201	24.64	24.53	24.54	255481
6/14/2016	10:24 AM	24.635	24.66	24.62	24.63	135060
6/14/2016	10:25 AM	24.48	24.63	24.47	24.63	208164
6/14/2016	10:26 AM	24.4564	24.49	24.43	24.4899	114061
6/14/2016	10:27 AM	24.455	24.48	24.41	24.45	190162
6/14/2016	10:28 AM	24.6001	24.62	24.44	24.46	233725
6/14/2016	10:29 AM	24.73	24.73	24.61	24.61	224386
6/14/2016	10:30 AM	24.77	24.82	24.69	24.7266	157814
6/14/2016	10:31 AM	24.8817	24.8944	24.76	24.78	137371
6/14/2016	10:32 AM	24.78	24.94	24.77	24.8811	279386
6/14/2016	10:33 AM	24.9526	25.02	24.775	24.775	234496
6/14/2016	10:34 AM	24.91	25.01	24.88	24.96	202084
6/14/2016	10:35 AM	24.78	24.94	24.77	24.91	67081
6/14/2016	10:36 AM	24.819	24.91	24.76	24.7701	108732
6/14/2016	10:37 AM	24.67	24.81	24.67	24.81	117979
6/14/2016	10:38 AM	24.65	24.68	24.56	24.68	227372
6/14/2016	10:39 AM	24.7	24.72	24.62	24.65	89495
6/14/2016	10:40 AM	24.7792	24.83	24.695	24.71	170800
6/14/2016	10:41 AM	24.82	24.8262	24.711	24.77	94342
6/14/2016	10:42 AM	24.76	24.81	24.719	24.81	100381
6/14/2016	10:43 AM	24.88	24.9	24.745	24.755	207369
6/14/2016	10:44 AM	24.95	24.96	24.87	24.87	166392
6/14/2016	10:45 AM	24.87	24.96	24.87	24.96	105792
6/14/2016	10:46 AM	24.82	24.86	24.7701	24.86	132323
6/14/2016	10:47 AM	24.86	24.89	24.82	24.82	68079
6/14/2016	10:48 AM	24.74	24.87	24.74	24.87	121486
6/14/2016	10:49 AM	24.56	24.73	24.5505	24.73	149770
6/14/2016	10:50 AM	24.68	24.69	24.56	24.56	113735
6/14/2016	10:51 AM	24.67	24.71	24.61	24.676	100383
6/14/2016	10:52 AM	24.59	24.68	24.57	24.67	52192
6/14/2016	10:53 AM	24.44	24.59	24.44	24.59	220503
6/14/2016	10:54 AM	24.51	24.54	24.43	24.4499	142856
6/14/2016	10:55 AM	24.4499	24.5163	24.43	24.5163	125711
6/14/2016	10:56 AM	24.45	24.49	24.38	24.44	252904
6/14/2016	10:57 AM	24.395	24.46	24.34	24.46	144894
6/14/2016	10:58 AM	24.39	24.43	24.35	24.3901	224925
6/14/2016	10:59 AM	24.3801	24.4	24.37	24.3867	105332
6/14/2016	11:00 AM	24.48	24.5	24.38	24.39	360453
6/14/2016	11:01 AM	24.4166	24.48	24.4	24.48	87146
6/14/2016	11:02 AM	24.47	24.53	24.42	24.42	183577
6/14/2016	11:03 AM	24.49	24.5	24.39	24.465	131706
6/14/2016	11:04 AM	24.49	24.5	24.44	24.48	89408
6/14/2016	11:05 AM	24.58	24.62	24.46	24.48	173356
6/14/2016	11:06 AM	24.63	24.63	24.57	24.59	53251
6/14/2016	11:07 AM	24.62	24.6267	24.55	24.6267	101208
6/14/2016	11:08 AM	24.75	24.77	24.62	24.62	269242
6/14/2016	11:09 AM	24.75	24.81	24.7312	24.77	133327
6/14/2016	11:10 AM	24.73	24.77	24.7	24.75	103776
6/14/2016	11:11 AM	24.66	24.73	24.65	24.73	110667
6/14/2016	11:12 AM	24.77	24.78	24.64	24.65	149873
6/14/2016	11:13 AM	24.7066	24.77	24.69	24.7601	55810
6/14/2016	11:14 AM	24.6499	24.74	24.63	24.7	70478
6/14/2016	11:15 AM	24.58	24.65	24.5469	24.64	119795
6/14/2016	11:16 AM	24.59	24.61	24.55	24.59	62522
6/14/2016	11:17 AM	24.63	24.63	24.58	24.6	24866
6/14/2016	11:18 AM	24.61	24.67	24.59	24.63	63193
6/14/2016	11:19 AM	24.48	24.609	24.47	24.59	126842
6/14/2016	11:20 AM	24.67	24.7	24.47	24.4899	184327
6/14/2016	11:21 AM	24.71	24.7699	24.67	24.67	140169
6/14/2016	11:22 AM	24.84	24.88	24.69	24.6999	126869
6/14/2016	11:23 AM	24.85	24.86	24.81	24.8389	93687
6/14/2016	11:24 AM	24.78	24.9	24.76	24.85	116782
6/14/2016	11:25 AM	24.9	24.92	24.78	24.78	189601
6/14/2016	11:26 AM	24.83	24.92	24.82	24.9058	106348
6/14/2016	11:27 AM	24.75	24.84	24.75	24.8399	103915
6/14/2016	11:28 AM	24.65	24.75	24.63	24.75	175888
6/14/2016	11:29 AM	24.74	24.8201	24.6401	24.6401	176840
6/14/2016	11:30 AM	24.77	24.78	24.66	24.74	101490
6/14/2016	11:31 AM	24.83	24.91	24.76	24.77	183976
6/14/2016	11:32 AM	24.9	24.95	24.78	24.8262	162768
6/14/2016	11:33 AM	24.94	24.99	24.87	24.905	144558
6/14/2016	11:34 AM	25.02	25.07	24.9418	24.9418	144297
6/14/2016	11:35 AM	25.08	25.08	25	25.03	143377
6/14/2016	11:36 AM	25.2226	25.25	25.08	25.08	412247
6/14/2016	11:37 AM	25.326	25.33	25.23	25.23	360585
6/14/2016	11:38 AM	25.24	25.36	25.2	25.3282	213154
6/14/2016	11:39 AM	25.2901	25.3	25.22	25.235	74624
6/14/2016	11:40 AM	25.31	25.36	25.26	25.3	139031
6/14/2016	11:41 AM	25.34	25.37	25.273	25.3099	135760
6/14/2016	11:42 AM	25.267	25.36	25.25	25.34	110362
6/14/2016	11:43 AM	25.35	25.37	25.24	25.26	106821
6/14/2016	11:44 AM	25.234	25.35	25.22	25.35	130869
6/14/2016	11:45 AM	25.2199	25.25	25.16	25.24	122953
6/14/2016	11:46 AM	25.13	25.21	25.12	25.21	137220
6/14/2016	11:47 AM	25.11	25.14	25.11	25.1168	41204
6/14/2016	11:48 AM	25.14	25.16	25.11	25.12	74044
6/14/2016	11:49 AM	25.179	25.21	25.15	25.15	78563
6/14/2016	11:50 AM	25.114	25.1763	25.07	25.1763	67651
6/14/2016	11:51 AM	25.08	25.13	25.01	25.11	233014
6/14/2016	11:52 AM	25.0599	25.0782	25.05	25.0782	36188
6/14/2016	11:53 AM	24.9301	25.05	24.93	25.05	210540
6/14/2016	11:54 AM	25.02	25.02	24.89	24.93	125132
6/14/2016	11:55 AM	25.05	25.06	25.0282	25.0299	142128
6/14/2016	11:56 AM	24.97	25.0499	24.9485	25.0499	91881
6/14/2016	11:57 AM	24.9	24.98	24.9	24.97	111624
6/14/2016	11:58 AM	24.91	24.94	24.9	24.9	61046
6/14/2016	11:59 AM	24.89	24.92	24.88	24.9	98922
6/14/2016	12:00 PM	24.86	24.88	24.83	24.88	67024
6/14/2016	12:01 PM	24.91	24.9482	24.835	24.86	112051
6/14/2016	12:02 PM	24.85	24.89	24.82	24.89	81522
6/14/2016	12:03 PM	24.872	24.91	24.82	24.83	99467
6/14/2016	12:04 PM	25.02	25.02	24.88	24.88	112390
6/14/2016	12:05 PM	25.02	25.07	24.99	25.019	106217
6/14/2016	12:06 PM	24.9565	25.03	24.9313	25.02	81072
6/14/2016	12:07 PM	24.9399	24.97	24.93	24.96	50634
6/14/2016	12:08 PM	25	25.0099	24.94	24.94	65356
6/14/2016	12:09 PM	25.0265	25.04	24.98	24.99	43012
6/14/2016	12:10 PM	25.07	25.08	25.0262	25.0262	92110
6/14/2016	12:11 PM	25.12	25.13	25.05	25.08	89669
6/14/2016	12:12 PM	25.0201	25.1296	25.0101	25.11	83703
6/14/2016	12:13 PM	25.05	25.07	25.01	25.03	61093
6/14/2016	12:14 PM	25.1099	25.1299	25.03	25.0385	63300
6/14/2016	12:15 PM	25.19	25.2	25.09	25.1	129141
6/14/2016	12:16 PM	25.19	25.22	25.18	25.1801	130372
6/14/2016	12:17 PM	25.2038	25.21	25.16	25.177	101077
6/14/2016	12:18 PM	25.279	25.3	25.2058	25.2058	76605
6/14/2016	12:19 PM	25.2201	25.29	25.19	25.27	106252
6/14/2016	12:20 PM	25.2	25.2	25.1258	25.1925	87126
6/14/2016	12:21 PM	25.26	25.2801	25.2	25.2	90549
6/14/2016	12:22 PM	25.28	25.29	25.25	25.2699	57729
6/14/2016	12:23 PM	25.32	25.32	25.26	25.2737	72755
6/14/2016	12:24 PM	25.38	25.38	25.29	25.32	107842
6/14/2016	12:25 PM	25.4119	25.45	25.38	25.38	188860
6/14/2016	12:26 PM	25.6	25.63	25.42	25.42	296044
6/14/2016	12:27 PM	25.667	25.67	25.59	25.61	216802
6/14/2016	12:28 PM	25.59	25.6674	25.57	25.6674	162722
6/14/2016	12:29 PM	25.7018	25.74	25.56	25.5843	221147
6/14/2016	12:30 PM	25.6691	25.72	25.63	25.7086	108585
6/14/2016	12:31 PM	25.5813	25.68	25.56	25.65	128570
6/14/2016	12:32 PM	25.54	25.6095	25.54	25.6	130143
6/14/2016	12:33 PM	25.62	25.6311	25.54	25.54	66684
6/14/2016	12:34 PM	25.6	25.62	25.58	25.61	17293
6/14/2016	12:35 PM	25.55	25.6	25.54	25.581	59550
6/14/2016	12:36 PM	25.57	25.5782	25.52	25.5499	41001
6/14/2016	12:37 PM	25.5295	25.61	25.52	25.5782	50078
6/14/2016	12:38 PM	25.44	25.53	25.43	25.525	91096
6/14/2016	12:39 PM	25.44	25.51	25.435	25.4382	41655
6/14/2016	12:40 PM	25.47	25.47	25.37	25.43	85093
6/14/2016	12:41 PM	25.41	25.49	25.41	25.47	63177
6/14/2016	12:42 PM	25.3685	25.43	25.361	25.41	81411
6/14/2016	12:43 PM	25.385	25.39	25.34	25.37	88887
6/14/2016	12:44 PM	25.3059	25.4	25.3059	25.39	90305
6/14/2016	12:45 PM	25.318	25.32	25.25	25.3001	91502
6/14/2016	12:46 PM	25.21	25.32	25.21	25.31	49134
6/14/2016	12:47 PM	25.3	25.31	25.18	25.206	165567
6/14/2016	12:48 PM	25.3366	25.3366	25.29	25.2947	133543
6/14/2016	12:49 PM	25.42	25.43	25.32	25.331	112443
6/14/2016	12:50 PM	25.365	25.42	25.35	25.42	56545
6/14/2016	12:51 PM	25.37	25.39	25.34	25.365	85253
6/14/2016	12:52 PM	25.3875	25.3974	25.31	25.365	76018
6/14/2016	12:53 PM	25.32	25.4	25.32	25.4	28134
6/14/2016	12:54 PM	25.3891	25.3891	25.2718	25.33	62903
6/14/2016	12:55 PM	25.36	25.44	25.36	25.39	116369
6/14/2016	12:56 PM	25.39	25.45	25.3557	25.3557	90439
6/14/2016	12:57 PM	25.418	25.45	25.3901	25.3999	92151
6/14/2016	12:58 PM	25.28	25.43	25.25	25.42	103895
6/14/2016	12:59 PM	25.22	25.29	25.21	25.28	82563
6/14/2016	1:00 PM	25.29	25.32	25.21	25.21	55943
6/14/2016	1:01 PM	25.26	25.3	25.22	25.28	70530
6/14/2016	1:02 PM	25.34	25.35	25.27	25.27	77775
6/14/2016	1:03 PM	25.39	25.39	25.34	25.34	50837
6/14/2016	1:04 PM	25.41	25.4501	25.37	25.37	97401
6/14/2016	1:05 PM	25.43	25.43	25.39	25.4026	55795
6/14/2016	1:06 PM	25.4	25.43	25.36	25.4264	63798
6/14/2016	1:07 PM	25.3999	25.41	25.38	25.4	50792
6/14/2016	1:08 PM	25.35	25.4	25.3482	25.39	22758
6/14/2016	1:09 PM	25.25	25.37	25.25	25.35	64309
6/14/2016	1:10 PM	25.18	25.25	25.18	25.242	116944
6/14/2016	1:11 PM	25.0699	25.1885	25.05	25.18	127841
6/14/2016	1:12 PM	25.03	25.09	25.03	25.06	72115
6/14/2016	1:13 PM	25.18	25.1801	25.03	25.03	89937
6/14/2016	1:14 PM	25.07	25.18	25.0662	25.18	46162
6/14/2016	1:15 PM	25.0838	25.11	25.06	25.0701	37578
6/14/2016	1:16 PM	25.09	25.09	25.05	25.08	48421
6/14/2016	1:17 PM	25.08	25.11	25.07	25.091	31592
6/14/2016	1:18 PM	25.2	25.22	25.08	25.09	105544
6/14/2016	1:19 PM	25.15	25.21	25.1199	25.2	91286
6/14/2016	1:20 PM	25.22	25.22	25.12	25.17	79607
6/14/2016	1:21 PM	25.21	25.24	25.195	25.2124	48853
6/14/2016	1:22 PM	25.2	25.26	25.2	25.2	84197
6/14/2016	1:23 PM	25.18	25.2001	25.1789	25.1999	44800
6/14/2016	1:24 PM	25.19	25.21	25.17	25.1799	23010
6/14/2016	1:25 PM	25.15	25.19	25.13	25.18	68558
6/14/2016	1:26 PM	25.14	25.17	25.118	25.159	19224
6/14/2016	1:27 PM	25.098	25.14	25.05	25.14	36388
6/14/2016	1:28 PM	25.08	25.13	25.07	25.09	78121
6/14/2016	1:29 PM	25.15	25.15	25.0601	25.07	36927
6/14/2016	1:30 PM	25.0757	25.19	25.0711	25.1499	62947
6/14/2016	1:31 PM	25.08	25.1	25.06	25.08	31500
6/14/2016	1:32 PM	25.1	25.1	25.05	25.07	54210
6/14/2016	1:33 PM	25.1575	25.16	25.1	25.1	57641
6/14/2016	1:34 PM	25.1711	25.2	25.13	25.17	65369
6/14/2016	1:35 PM	25.25	25.25	25.17	25.18	110601
6/14/2016	1:36 PM	25.22	25.27	25.2	25.25	155792
6/14/2016	1:37 PM	25.18	25.22	25.17	25.22	57167
6/14/2016	1:38 PM	25.1601	25.196	25.1601	25.17	41201
6/14/2016	1:39 PM	25.18	25.2	25.1437	25.17	53000
6/14/2016	1:40 PM	25.14	25.18	25.1318	25.18	17458
6/14/2016	1:41 PM	25.09	25.14	25.05	25.14	72138
6/14/2016	1:42 PM	25.125	25.14	25.08	25.08	33336
6/14/2016	1:43 PM	25.1138	25.15	25.1057	25.14	17923
6/14/2016	1:44 PM	25.08	25.14	25.07	25.11	76581
6/14/2016	1:45 PM	25.0699	25.092	25.055	25.092	59201
6/14/2016	1:46 PM	25.08	25.1	25.03	25.07	51768
6/14/2016	1:47 PM	25.08	25.15	25.07	25.07	50876
6/14/2016	1:48 PM	25.09	25.11	25.0501	25.09	40742
6/14/2016	1:49 PM	25.071	25.09	25.06	25.0899	15836
6/14/2016	1:50 PM	25.02	25.09	24.97	25.0699	118629
6/14/2016	1:51 PM	24.98	25.02	24.94	25.0126	87866
6/14/2016	1:52 PM	24.91	24.97	24.89	24.97	176361
6/14/2016	1:53 PM	24.85	24.9274	24.85	24.9	71042
6/14/2016	1:54 PM	24.8298	24.86	24.82	24.85	66292
6/14/2016	1:55 PM	24.82	24.84	24.79	24.82	103238
6/14/2016	1:56 PM	24.79	24.84	24.78	24.814	28635
6/14/2016	1:57 PM	24.85	24.85	24.76	24.78	134606
6/14/2016	1:58 PM	24.78	24.85	24.78	24.8464	56178
6/14/2016	1:59 PM	24.74	24.7899	24.74	24.7737	103382
6/14/2016	2:00 PM	24.76	24.76	24.71	24.74	50237
6/14/2016	2:01 PM	24.7401	24.78	24.74	24.75	80700
6/14/2016	2:02 PM	24.72	24.7499	24.7187	24.7499	27926
6/14/2016	2:03 PM	24.81	24.82	24.71	24.72	113261
6/14/2016	2:04 PM	24.86	24.86	24.79	24.81	113380
6/14/2016	2:05 PM	24.82	24.87	24.79	24.87	63014
6/14/2016	2:06 PM	24.84	24.89	24.83	24.83	44942
6/14/2016	2:07 PM	24.8	24.84	24.79	24.8338	65666
6/14/2016	2:08 PM	24.8	24.82	24.79	24.82	9373
6/14/2016	2:09 PM	24.84	24.86	24.76	24.79	63127
6/14/2016	2:10 PM	24.86	24.86	24.83	24.84	23181
6/14/2016	2:11 PM	24.76	24.86	24.76	24.8599	42764
6/14/2016	2:12 PM	24.789	24.789	24.73	24.7695	62942
6/14/2016	2:13 PM	24.849	24.85	24.77	24.78	69456
6/14/2016	2:14 PM	24.98	24.98	24.85	24.85	53284
6/14/2016	2:15 PM	24.9866	25.02	24.971	24.985	113435
6/14/2016	2:16 PM	24.9689	25.04	24.94	24.97	111785
6/14/2016	2:17 PM	24.9399	24.9793	24.9	24.9699	49436
6/14/2016	2:18 PM	24.989	24.99	24.931	24.94	49244
6/14/2016	2:19 PM	25.0734	25.1	24.98	24.985	79701
6/14/2016	2:20 PM	25.09	25.15	25.0789	25.08	107637
6/14/2016	2:21 PM	25.1	25.12	25.07	25.1	45669
6/14/2016	2:22 PM	25.15	25.1701	25.1	25.1	69828
6/14/2016	2:23 PM	25.0782	25.1501	25.077	25.1501	77888
6/14/2016	2:24 PM	25.14	25.15	25.05	25.08	44693
6/14/2016	2:25 PM	25.22	25.24	25.145	25.149	103849
6/14/2016	2:26 PM	25.2	25.24	25.1	25.22	101214
6/14/2016	2:27 PM	25.15	25.23	25.1318	25.18	87805
6/14/2016	2:28 PM	25.22	25.22	25.145	25.15	58670
6/14/2016	2:29 PM	25.265	25.27	25.21	25.21	68544
6/14/2016	2:30 PM	25.2759	25.29	25.18	25.2558	87193
6/14/2016	2:31 PM	25.3	25.35	25.26	25.26	123958
6/14/2016	2:32 PM	25.23	25.32	25.2	25.3	60611
6/14/2016	2:33 PM	25.2001	25.24	25.155	25.228	54895
6/14/2016	2:34 PM	25.09	25.2	25.0899	25.2	44090
6/14/2016	2:35 PM	25.0536	25.15	25.04	25.08	102330
6/14/2016	2:36 PM	25.02	25.07	25.01	25.05	92916
6/14/2016	2:37 PM	24.97	25.056	24.95	25.019	96420
6/14/2016	2:38 PM	24.9704	25.02	24.96	24.968	47344
6/14/2016	2:39 PM	24.98	25	24.96	24.97	56380
6/14/2016	2:40 PM	25.0499	25.06	24.98	24.98	63659
6/14/2016	2:41 PM	25.09	25.11	24.97	25.04	89409
6/14/2016	2:42 PM	25.1	25.14	25.0769	25.0769	139635
6/14/2016	2:43 PM	25.05	25.11	25.035	25.1	48509
6/14/2016	2:44 PM	25.075	25.08	25.0346	25.05	31643
6/14/2016	2:45 PM	25.1	25.12	25.0701	25.0701	52844
6/14/2016	2:46 PM	25.03	25.12	25.03	25.11	44469
6/14/2016	2:47 PM	24.8611	25.03	24.86	25.02	122335
6/14/2016	2:48 PM	24.84	24.91	24.83	24.86	92754
6/14/2016	2:49 PM	24.83	24.86	24.8	24.83	51407
6/14/2016	2:50 PM	24.84	24.84	24.795	24.81	32557
6/14/2016	2:51 PM	24.75	24.83	24.75	24.83	50554
6/14/2016	2:52 PM	24.7401	24.81	24.74	24.744	91508
6/14/2016	2:53 PM	24.6589	24.75	24.61	24.74	145985
6/14/2016	2:54 PM	24.65	24.675	24.63	24.65	35700
6/14/2016	2:55 PM	24.61	24.65	24.6	24.6499	35358
6/14/2016	2:56 PM	24.59	24.65	24.58	24.61	89513
6/14/2016	2:57 PM	24.5701	24.6	24.55	24.59	87526
6/14/2016	2:58 PM	24.5201	24.58	24.52	24.58	31563
6/14/2016	2:59 PM	24.57	24.576	24.5	24.52	212887
6/14/2016	3:00 PM	24.61	24.62	24.56	24.57	46794
6/14/2016	3:01 PM	24.5199	24.615	24.5	24.615	75073
6/14/2016	3:02 PM	24.48	24.53	24.48	24.51	101135
6/14/2016	3:03 PM	24.59	24.62	24.48	24.485	113006
6/14/2016	3:04 PM	24.72	24.72	24.555	24.58	133462
6/14/2016	3:05 PM	24.769	24.815	24.685	24.71	134073
6/14/2016	3:06 PM	24.88	24.93	24.764	24.764	151716
6/14/2016	3:07 PM	24.93	24.94	24.8	24.89	135327
6/14/2016	3:08 PM	24.85	24.94	24.83	24.94	71096
6/14/2016	3:09 PM	24.8798	24.89	24.8472	24.8472	59337
6/14/2016	3:10 PM	24.81	24.88	24.78	24.88	68403
6/14/2016	3:11 PM	24.73	24.81	24.72	24.81	41161
6/14/2016	3:12 PM	24.88	24.9	24.72	24.7201	76922
6/14/2016	3:13 PM	24.8999	24.93	24.83	24.87	132937
6/14/2016	3:14 PM	24.84	24.9	24.82	24.9	70964
6/14/2016	3:15 PM	24.9189	24.95	24.84	24.84	72390
6/14/2016	3:16 PM	25.02	25.02	24.92	24.92	227813
6/14/2016	3:17 PM	25.0697	25.08	25.011	25.011	128207
6/14/2016	3:18 PM	25.11	25.11	25.0108	25.061	77184
6/14/2016	3:19 PM	25.054	25.18	25.05	25.112	181333
6/14/2016	3:20 PM	25.08	25.11	25.03	25.05	61837
6/14/2016	3:21 PM	25.13	25.17	25.089	25.09	103326
6/14/2016	3:22 PM	25.19	25.25	25.13	25.13	193863
6/14/2016	3:23 PM	25.118	25.2	25.11	25.19	158156
6/14/2016	3:24 PM	25.11	25.17	25.1	25.12	119926
6/14/2016	3:25 PM	25.0401	25.16	25.03	25.11	138342
6/14/2016	3:26 PM	24.895	25.06	24.87	25.05	147404
6/14/2016	3:27 PM	25.07	25.07	24.88	24.9	138632
6/14/2016	3:28 PM	25.11	25.14	25.058	25.06	100270
6/14/2016	3:29 PM	25.147	25.17	25.096	25.1138	91653
6/14/2016	3:30 PM	25.22	25.27	25.15	25.15	142592
6/14/2016	3:31 PM	25.175	25.23	25.151	25.225	120801
6/14/2016	3:32 PM	25.2499	25.26	25.16	25.17	163654
6/14/2016	3:33 PM	25.3899	25.41	25.213	25.25	199942
6/14/2016	3:34 PM	25.5038	25.53	25.385	25.385	389881
6/14/2016	3:35 PM	25.57	25.5938	25.5	25.5001	255854
6/14/2016	3:36 PM	25.57	25.59	25.55	25.57	109705
6/14/2016	3:37 PM	25.55	25.61	25.53	25.56	179470
6/14/2016	3:38 PM	25.47	25.575	25.46	25.54	216488
6/14/2016	3:39 PM	25.58	25.6	25.46	25.48	153585
6/14/2016	3:40 PM	25.6401	25.65	25.54	25.5701	214290
6/14/2016	3:41 PM	25.53	25.67	25.52	25.64	88465
6/14/2016	3:42 PM	25.64	25.65	25.52	25.53	67228
6/14/2016	3:43 PM	25.6501	25.67	25.62	25.65	82348
6/14/2016	3:44 PM	25.76	25.81	25.64	25.65	279277
6/14/2016	3:45 PM	25.75	25.84	25.75	25.76	143897
6/14/2016	3:46 PM	25.6111	25.76	25.575	25.74	182076
6/14/2016	3:47 PM	25.56	25.62	25.49	25.61	145904
6/14/2016	3:48 PM	25.62	25.62	25.51	25.56	86552
6/14/2016	3:49 PM	25.49	25.6	25.49	25.6	78582
6/14/2016	3:50 PM	25.5601	25.58	25.49	25.49	50244
6/14/2016	3:51 PM	25.591	25.63	25.55	25.57	91873
6/14/2016	3:52 PM	25.4918	25.6	25.46	25.6	131514
6/14/2016	3:53 PM	25.5474	25.56	25.46	25.46	65519
6/14/2016	3:54 PM	25.62	25.62	25.5	25.54	123270
6/14/2016	3:55 PM	25.61	25.64	25.59	25.6199	112224
6/14/2016	3:56 PM	25.61	25.63	25.58	25.615	63301
6/14/2016	3:57 PM	25.63	25.63	25.59	25.61	149723
6/14/2016	3:58 PM	25.68	25.69	25.6089	25.63	93362
6/14/2016	3:59 PM	25.68	25.7	25.66	25.68	127730
6/14/2016	4:00 PM	25.69	25.72	25.67	25.675	379974
6/15/2016	9:31 AM	25.96	26.01	25.93	25.98	179310
6/15/2016	9:32 AM	25.92	25.97	25.865	25.96	265361
6/15/2016	9:33 AM	25.88	25.915	25.82	25.915	120209
6/15/2016	9:34 AM	25.7421	25.89	25.7301	25.88	152224
6/15/2016	9:35 AM	25.74	25.81	25.73	25.745	129579
6/15/2016	9:36 AM	25.75	25.82	25.73	25.7366	145053
6/15/2016	9:37 AM	25.835	25.87	25.75	25.76	157560
6/15/2016	9:38 AM	25.84	25.86	25.81	25.84	126008
6/15/2016	9:39 AM	25.88	25.89	25.78	25.846	216354
6/15/2016	9:40 AM	25.93	25.94	25.85	25.89	197194
6/15/2016	9:41 AM	26.07	26.07	25.9185	25.935	359033
6/15/2016	9:42 AM	26.1701	26.22	26.0699	26.07	413227
6/15/2016	9:43 AM	26.16	26.23	26.13	26.1775	201459
6/15/2016	9:44 AM	26.13	26.18	26.09	26.155	155093
6/15/2016	9:45 AM	26.179	26.19	26.08	26.13	185347
6/15/2016	9:46 AM	26.18	26.18	26.13	26.17	81072
6/15/2016	9:47 AM	26.26	26.29	26.17	26.18	243570
6/15/2016	9:48 AM	26.341	26.35	26.25	26.25	139364
6/15/2016	9:49 AM	26.25	26.3599	26.25	26.3482	183189
6/15/2016	9:50 AM	26.36	26.37	26.22	26.25	341400
6/15/2016	9:51 AM	26.34	26.41	26.33	26.355	182872
6/15/2016	9:52 AM	26.29	26.36	26.27	26.3401	100343
6/15/2016	9:53 AM	26.16	26.3	26.13	26.3	300343
6/15/2016	9:54 AM	26.22	26.25	26.17	26.17	74510
6/15/2016	9:55 AM	26.2	26.25	26.17	26.21	107531
6/15/2016	9:56 AM	26.18	26.21	26.1765	26.1989	63819
6/15/2016	9:57 AM	26.24	26.24	26.155	26.18	109025
6/15/2016	9:58 AM	26.26	26.2762	26.23	26.2486	60569
6/15/2016	9:59 AM	26.224	26.26	26.2	26.26	77517
6/15/2016	10:00 AM	26.3089	26.33	26.22	26.2215	95873
6/15/2016	10:01 AM	26.5	26.52	26.3062	26.31	274978
6/15/2016	10:02 AM	26.48	26.55	26.46	26.5	256742
6/15/2016	10:03 AM	26.39	26.49	26.3801	26.48	125046
6/15/2016	10:04 AM	26.4	26.45	26.4	26.4	85393
6/15/2016	10:05 AM	26.4301	26.46	26.4	26.4026	75025
6/15/2016	10:06 AM	26.5137	26.54	26.435	26.44	141205
6/15/2016	10:07 AM	26.48	26.54	26.461	26.5183	126082
6/15/2016	10:08 AM	26.45	26.49	26.45	26.471	83131
6/15/2016	10:09 AM	26.38	26.45	26.36	26.45	68620
6/15/2016	10:10 AM	26.51	26.54	26.38	26.39	201423
6/15/2016	10:11 AM	26.5035	26.53	26.5	26.51	87598
6/15/2016	10:12 AM	26.56	26.57	26.5	26.5	117972
6/15/2016	10:13 AM	26.547	26.56	26.51	26.55	67478
6/15/2016	10:14 AM	26.5663	26.57	26.54	26.5492	71398
6/15/2016	10:15 AM	26.59	26.6	26.52	26.57	198335
6/15/2016	10:16 AM	26.62	26.6299	26.56	26.59	227216
6/15/2016	10:17 AM	26.63	26.69	26.6189	26.62	127297
6/15/2016	10:18 AM	26.65	26.68	26.63	26.64	103642
6/15/2016	10:19 AM	26.6	26.655	26.58	26.6501	107342
6/15/2016	10:20 AM	26.62	26.63	26.57	26.59	97661
6/15/2016	10:21 AM	26.52	26.6282	26.5	26.6282	180232
6/15/2016	10:22 AM	26.52	26.53	26.5	26.52	71999
6/15/2016	10:23 AM	26.46	26.53	26.45	26.517	122053
6/15/2016	10:24 AM	26.4	26.46	26.38	26.46	155987
6/15/2016	10:25 AM	26.3736	26.4385	26.37	26.4	178942
6/15/2016	10:26 AM	26.2801	26.3799	26.27	26.3799	180452
6/15/2016	10:27 AM	26.3499	26.36	26.27	26.28	118975
6/15/2016	10:28 AM	26.28	26.36	26.27	26.35	81969
6/15/2016	10:29 AM	26.29	26.31	26.265	26.2841	66832
6/15/2016	10:30 AM	26.36	26.37	26.27	26.29	140405
6/15/2016	10:31 AM	26.44	26.44	26.32	26.34	180519
6/15/2016	10:32 AM	26.39	26.44	26.37	26.4301	97798
6/15/2016	10:33 AM	26.35	26.41	26.29	26.39	84664
6/15/2016	10:34 AM	26.4	26.42	26.3417	26.345	137206
6/15/2016	10:35 AM	26.47	26.47	26.39	26.41	80166
6/15/2016	10:36 AM	26.489	26.489	26.44	26.4699	77914
6/15/2016	10:37 AM	26.4611	26.4999	26.46	26.4801	32245
6/15/2016	10:38 AM	26.46	26.49	26.43	26.47	186882
6/15/2016	10:39 AM	26.39	26.46	26.37	26.4515	98645
6/15/2016	10:40 AM	26.45	26.45	26.389	26.389	77879
6/15/2016	10:41 AM	26.3759	26.4511	26.3389	26.4511	90342
6/15/2016	10:42 AM	26.3501	26.3899	26.31	26.38	102671
6/15/2016	10:43 AM	26.345	26.3974	26.34	26.36	36091
6/15/2016	10:44 AM	26.37	26.39	26.33	26.34	56610
6/15/2016	10:45 AM	26.33	26.41	26.33	26.3659	90228
6/15/2016	10:46 AM	26.3595	26.3999	26.33	26.3389	45486
6/15/2016	10:47 AM	26.43	26.44	26.35	26.35	78678
6/15/2016	10:48 AM	26.42	26.46	26.4109	26.44	49697
6/15/2016	10:49 AM	26.3965	26.44	26.35	26.43	54782
6/15/2016	10:50 AM	26.35	26.42	26.33	26.41	43888
6/15/2016	10:51 AM	26.41	26.42	26.355	26.36	45136
6/15/2016	10:52 AM	26.4	26.49	26.4	26.42	156397
6/15/2016	10:53 AM	26.3599	26.42	26.3599	26.4	80047
6/15/2016	10:54 AM	26.38	26.38	26.3	26.36	143086
6/15/2016	10:55 AM	26.31	26.39	26.31	26.38	45866
6/15/2016	10:56 AM	26.4	26.4	26.315	26.315	58734
6/15/2016	10:57 AM	26.38	26.43	26.37	26.3901	86365
6/15/2016	10:58 AM	26.36	26.38	26.35	26.38	56833
6/15/2016	10:59 AM	26.355	26.38	26.33	26.36	60090
6/15/2016	11:00 AM	26.35	26.375	26.33	26.36	46108
6/15/2016	11:01 AM	26.39	26.4101	26.35	26.35	61191
6/15/2016	11:02 AM	26.44	26.46	26.3899	26.39	113834
6/15/2016	11:03 AM	26.466	26.48	26.44	26.45	127676
6/15/2016	11:04 AM	26.4434	26.4615	26.44	26.46	54007
6/15/2016	11:05 AM	26.45	26.465	26.44	26.45	38215
6/15/2016	11:06 AM	26.44	26.46	26.425	26.46	53356
6/15/2016	11:07 AM	26.445	26.46	26.3964	26.44	82689
6/15/2016	11:08 AM	26.48	26.48	26.44	26.45	58833
6/15/2016	11:09 AM	26.49	26.5	26.46	26.48	34094
6/15/2016	11:10 AM	26.48	26.51	26.46	26.49	32419
6/15/2016	11:11 AM	26.53	26.535	26.48	26.48	59470
6/15/2016	11:12 AM	26.5636	26.5695	26.52	26.53	52637
6/15/2016	11:13 AM	26.57	26.57	26.53	26.57	81258
6/15/2016	11:14 AM	26.596	26.61	26.57	26.5789	74442
6/15/2016	11:15 AM	26.53	26.6	26.5234	26.59	153376
6/15/2016	11:16 AM	26.55	26.5701	26.5158	26.5382	33230
6/15/2016	11:17 AM	26.554	26.57	26.54	26.54	33378
6/15/2016	11:18 AM	26.52	26.59	26.51	26.55	66723
6/15/2016	11:19 AM	26.51	26.52	26.48	26.5101	49195
6/15/2016	11:20 AM	26.49	26.53	26.485	26.516	33509
6/15/2016	11:21 AM	26.4699	26.4999	26.44	26.49	88221
6/15/2016	11:22 AM	26.4401	26.48	26.4401	26.464	51692
6/15/2016	11:23 AM	26.4561	26.48	26.4467	26.45	31692
6/15/2016	11:24 AM	26.43	26.45	26.4263	26.45	18278
6/15/2016	11:25 AM	26.5	26.5	26.41	26.42	16883
6/15/2016	11:26 AM	26.46	26.52	26.45	26.49	80517
6/15/2016	11:27 AM	26.44	26.45	26.41	26.45	41096
6/15/2016	11:28 AM	26.41	26.44	26.35	26.43	165412
6/15/2016	11:29 AM	26.34	26.41	26.34	26.41	29795
6/15/2016	11:30 AM	26.31	26.34	26.28	26.34	51982
6/15/2016	11:31 AM	26.27	26.32	26.25	26.29	65670
6/15/2016	11:32 AM	26.27	26.27	26.23	26.27	61975
6/15/2016	11:33 AM	26.29	26.31	26.23	26.26	85763
6/15/2016	11:34 AM	26.26	26.298	26.2304	26.298	111134
6/15/2016	11:35 AM	26.2699	26.27	26.23	26.26	46467
6/15/2016	11:36 AM	26.27	26.27	26.2401	26.265	57139
6/15/2016	11:37 AM	26.37	26.39	26.25	26.269	206778
6/15/2016	11:38 AM	26.41	26.42	26.36	26.37	168646
6/15/2016	11:39 AM	26.38	26.44	26.38	26.41	65318
6/15/2016	11:40 AM	26.39	26.392	26.36	26.38	35754
6/15/2016	11:41 AM	26.4382	26.45	26.4	26.4	73710
6/15/2016	11:42 AM	26.47	26.48	26.42	26.44	64014
6/15/2016	11:43 AM	26.45	26.5	26.45	26.47	73716
6/15/2016	11:44 AM	26.3999	26.49	26.38	26.45	51397
6/15/2016	11:45 AM	26.46	26.46	26.37	26.39	73107
6/15/2016	11:46 AM	26.385	26.48	26.36	26.465	141112
6/15/2016	11:47 AM	26.38	26.45	26.38	26.39	78630
6/15/2016	11:48 AM	26.44	26.45	26.36	26.37	49885
6/15/2016	11:49 AM	26.45	26.47	26.44	26.45	27050
6/15/2016	11:50 AM	26.47	26.48	26.44	26.4499	21783
6/15/2016	11:51 AM	26.495	26.495	26.46	26.47	40705
6/15/2016	11:52 AM	26.47	26.5	26.45	26.49	52472
6/15/2016	11:53 AM	26.45	26.4999	26.45	26.4601	36000
6/15/2016	11:54 AM	26.4	26.47	26.37	26.459	62178
6/15/2016	11:55 AM	26.46	26.46	26.4	26.4	27370
6/15/2016	11:56 AM	26.48	26.5	26.45	26.47	91342
6/15/2016	11:57 AM	26.4711	26.49	26.46	26.48	17450
6/15/2016	11:58 AM	26.46	26.5	26.46	26.47	26737
6/15/2016	11:59 AM	26.47	26.5	26.46	26.4708	20787
6/15/2016	12:00 PM	26.47	26.48	26.45	26.461	16275
6/15/2016	12:01 PM	26.47	26.48	26.45	26.48	42255
6/15/2016	12:02 PM	26.478	26.48	26.46	26.47	23841
6/15/2016	12:03 PM	26.46	26.475	26.454	26.475	14537
6/15/2016	12:04 PM	26.4	26.46	26.4	26.46	77492
6/15/2016	12:05 PM	26.43	26.445	26.39	26.3986	36480
6/15/2016	12:06 PM	26.43	26.43	26.39	26.43	33189
6/15/2016	12:07 PM	26.41	26.46	26.41	26.43	34255
6/15/2016	12:08 PM	26.413	26.413	26.38	26.41	36642
6/15/2016	12:09 PM	26.39	26.42	26.39	26.41	59027
6/15/2016	12:10 PM	26.395	26.4	26.38	26.4	16100
6/15/2016	12:11 PM	26.38	26.395	26.35	26.39	60943
6/15/2016	12:12 PM	26.44	26.46	26.38	26.38	72673
6/15/2016	12:13 PM	26.42	26.4425	26.41	26.44	29763
6/15/2016	12:14 PM	26.4	26.43	26.38	26.42	24073
6/15/2016	12:15 PM	26.39	26.4001	26.39	26.4	26600
6/15/2016	12:16 PM	26.47	26.47	26.39	26.4	48926
6/15/2016	12:17 PM	26.45	26.48	26.44	26.48	11951
6/15/2016	12:18 PM	26.41	26.4562	26.41	26.441	49178
6/15/2016	12:19 PM	26.41	26.419	26.4	26.41	9357
6/15/2016	12:20 PM	26.48	26.48	26.4	26.41	52421
6/15/2016	12:21 PM	26.47	26.49	26.46	26.474	51677
6/15/2016	12:22 PM	26.462	26.485	26.46	26.4743	15694
6/15/2016	12:23 PM	26.4501	26.47	26.45	26.4664	5200
6/15/2016	12:24 PM	26.37	26.48	26.36	26.46	104351
6/15/2016	12:25 PM	26.35	26.38	26.348	26.379	47205
6/15/2016	12:26 PM	26.39	26.39	26.33	26.3515	81604
6/15/2016	12:27 PM	26.37	26.43	26.37	26.39	67631
6/15/2016	12:28 PM	26.34	26.3797	26.328	26.3797	127886
6/15/2016	12:29 PM	26.328	26.355	26.3	26.3489	47731
6/15/2016	12:30 PM	26.34	26.35	26.3215	26.3299	10900
6/15/2016	12:31 PM	26.317	26.35	26.28	26.3366	88470
6/15/2016	12:32 PM	26.32	26.37	26.31	26.313	146761
6/15/2016	12:33 PM	26.31	26.33	26.3	26.32	22043
6/15/2016	12:34 PM	26.325	26.325	26.25	26.3	63731
6/15/2016	12:35 PM	26.29	26.32	26.29	26.32	25701
6/15/2016	12:36 PM	26.24	26.3	26.24	26.28	20445
6/15/2016	12:37 PM	26.26	26.26	26.2341	26.24	48303
6/15/2016	12:38 PM	26.1843	26.26	26.17	26.26	146101
6/15/2016	12:39 PM	26.21	26.21	26.17	26.1899	60695
6/15/2016	12:40 PM	26.26	26.268	26.2	26.2	66116
6/15/2016	12:41 PM	26.2499	26.26	26.23	26.26	44438
6/15/2016	12:42 PM	26.25	26.26	26.22	26.24	58224
6/15/2016	12:43 PM	26.25	26.26	26.23	26.2511	16826
6/15/2016	12:44 PM	26.26	26.29	26.25	26.25	25406
6/15/2016	12:45 PM	26.28	26.3	26.27	26.27	48832
6/15/2016	12:46 PM	26.25	26.275	26.2	26.275	73825
6/15/2016	12:47 PM	26.25	26.27	26.23	26.24	76723
6/15/2016	12:48 PM	26.28	26.29	26.25	26.2514	16976
6/15/2016	12:49 PM	26.21	26.29	26.19	26.28	83160
6/15/2016	12:50 PM	26.21	26.23	26.2	26.2199	18510
6/15/2016	12:51 PM	26.18	26.206	26.15	26.206	50419
6/15/2016	12:52 PM	26.13	26.18	26.12	26.17	59857
6/15/2016	12:53 PM	26.17	26.19	26.14	26.14	55070
6/15/2016	12:54 PM	26.12	26.1763	26.11	26.1763	22864
6/15/2016	12:55 PM	26.07	26.13	26.07	26.12	93765
6/15/2016	12:56 PM	26.1158	26.135	26.05	26.07	94186
6/15/2016	12:57 PM	26.15	26.15	26.11	26.1156	30547
6/15/2016	12:58 PM	26.16	26.2	26.1437	26.1563	89707
6/15/2016	12:59 PM	26.15	26.16	26.14	26.15	18425
6/15/2016	1:00 PM	26.11	26.15	26.09	26.15	67955
6/15/2016	1:01 PM	26.17	26.19	26.101	26.11	76144
6/15/2016	1:02 PM	26.18	26.2	26.15	26.17	44441
6/15/2016	1:03 PM	26.22	26.24	26.19	26.19	35306
6/15/2016	1:04 PM	26.17	26.23	26.16	26.225	32615
6/15/2016	1:05 PM	26.14	26.18	26.13	26.18	26756
6/15/2016	1:06 PM	26.1	26.13	26.09	26.13	36942
6/15/2016	1:07 PM	26.12	26.12	26.091	26.1	23489
6/15/2016	1:08 PM	26.15	26.15	26.1199	26.1199	26086
6/15/2016	1:09 PM	26.11	26.155	26.1	26.155	39578
6/15/2016	1:10 PM	26.1	26.11	26.08	26.105	19119
6/15/2016	1:11 PM	26.07	26.11	26.07	26.1041	10830
6/15/2016	1:12 PM	26.085	26.09	26.05	26.07	33091
6/15/2016	1:13 PM	26.12	26.14	26.0863	26.09	18789
6/15/2016	1:14 PM	26.11	26.1499	26.1	26.13	19800
6/15/2016	1:15 PM	26.11	26.13	26.11	26.11	11808
6/15/2016	1:16 PM	26.1	26.11	26.09	26.11	51224
6/15/2016	1:17 PM	26.1462	26.1462	26.08	26.1	64139
6/15/2016	1:18 PM	26.12	26.15	26.1	26.14	68380
6/15/2016	1:19 PM	26.11	26.12	26.1	26.12	66046
6/15/2016	1:20 PM	26.095	26.12	26.09	26.11	32166
6/15/2016	1:21 PM	26.11	26.12	26.09	26.095	20965
6/15/2016	1:22 PM	26.04	26.12	26.04	26.105	65304
6/15/2016	1:23 PM	26.02	26.059	26.015	26.05	70042
6/15/2016	1:24 PM	25.98	26.02	25.96	26.02	132167
6/15/2016	1:25 PM	26.01	26.0197	25.97	25.98	33774
6/15/2016	1:26 PM	26.0438	26.079	26.011	26.02	49774
6/15/2016	1:27 PM	26.12	26.12	26.03	26.04	88266
6/15/2016	1:28 PM	26.11	26.1225	26.09	26.1225	33200
6/15/2016	1:29 PM	26.05	26.1099	26.05	26.1099	40175
6/15/2016	1:30 PM	26.07	26.08	26.02	26.04	42610
6/15/2016	1:31 PM	26.11	26.14	26.07	26.0799	69219
6/15/2016	1:32 PM	26.07	26.1111	26.07	26.11	31522
6/15/2016	1:33 PM	26.0899	26.1	26.08	26.08	13357
6/15/2016	1:34 PM	26.1	26.11	26.089	26.09	23992
6/15/2016	1:35 PM	26.06	26.158	26.06	26.09	76632
6/15/2016	1:36 PM	26.06	26.0838	26.03	26.06	32877
6/15/2016	1:37 PM	26.04	26.08	26.02	26.07	34861
6/15/2016	1:38 PM	26.03	26.05	26.03	26.04	15157
6/15/2016	1:39 PM	26.06	26.07	26.03	26.03	40293
6/15/2016	1:40 PM	26.08	26.11	26.056	26.06	80396
6/15/2016	1:41 PM	26.06	26.0782	26.03	26.0782	45925
6/15/2016	1:42 PM	26.05	26.08	26.03	26.0585	53671
6/15/2016	1:43 PM	26.13	26.14	26.05	26.05	45307
6/15/2016	1:44 PM	26.13	26.1463	26.12	26.13	30373
6/15/2016	1:45 PM	26.2	26.2	26.121	26.1395	139031
6/15/2016	1:46 PM	26.1685	26.21	26.15	26.2	42379
6/15/2016	1:47 PM	26.16	26.18	26.16	26.17	11478
6/15/2016	1:48 PM	26.16	26.17	26.15	26.17	16956
6/15/2016	1:49 PM	26.15	26.17	26.15	26.16	11251
6/15/2016	1:50 PM	26.21	26.21	26.15	26.15	21604
6/15/2016	1:51 PM	26.19	26.21	26.17	26.206	41891
6/15/2016	1:52 PM	26.19	26.21	26.18	26.2	57212
6/15/2016	1:53 PM	26.2	26.2	26.18	26.2	24315
6/15/2016	1:54 PM	26.1932	26.2	26.18	26.1975	19505
6/15/2016	1:55 PM	26.2663	26.27	26.1969	26.1969	72360
6/15/2016	1:56 PM	26.35	26.36	26.2601	26.2601	111406
6/15/2016	1:57 PM	26.24	26.38	26.24	26.36	258965
6/15/2016	1:58 PM	26.26	26.2674	26.22	26.25	54252
6/15/2016	1:59 PM	26.27	26.32	26.25	26.2662	51299
6/15/2016	2:00 PM	26.36	26.4	26.21	26.266	70695
6/15/2016	2:01 PM	26.5	26.5	26.34	26.38	188128
6/15/2016	2:02 PM	26.56	26.58	26.44	26.48	489934
6/15/2016	2:03 PM	26.44	26.64	26.43	26.5515	279227
6/15/2016	2:04 PM	26.55	26.6	26.44	26.44	226391
6/15/2016	2:05 PM	26.565	26.57	26.47	26.55	296969
6/15/2016	2:06 PM	26.68	26.78	26.57	26.57	434114
6/15/2016	2:07 PM	26.61	26.72	26.59	26.68	212143
6/15/2016	2:08 PM	26.59	26.671	26.58	26.61	148444
6/15/2016	2:09 PM	26.61	26.67	26.5999	26.5999	197039
6/15/2016	2:10 PM	26.4937	26.66	26.47	26.61	336880
6/15/2016	2:11 PM	26.54	26.57	26.4663	26.4999	237110
6/15/2016	2:12 PM	26.48	26.544	26.4637	26.5393	113045
6/15/2016	2:13 PM	26.3701	26.52	26.3701	26.47	172520
6/15/2016	2:14 PM	26.41	26.44	26.35	26.37	108795
6/15/2016	2:15 PM	26.45	26.4799	26.4034	26.41	133985
6/15/2016	2:16 PM	26.49	26.5	26.44	26.44	133511
6/15/2016	2:17 PM	26.481	26.57	26.481	26.49	191737
6/15/2016	2:18 PM	26.49	26.51	26.45	26.49	82183
6/15/2016	2:19 PM	26.5	26.5026	26.46	26.49	73734
6/15/2016	2:20 PM	26.5	26.51	26.47	26.5	46800
6/15/2016	2:21 PM	26.45	26.4901	26.3963	26.49	170994
6/15/2016	2:22 PM	26.411	26.49	26.4	26.45	111700
6/15/2016	2:23 PM	26.46	26.5	26.41	26.41	86707
6/15/2016	2:24 PM	26.46	26.5	26.43	26.46	35318
6/15/2016	2:25 PM	26.48	26.48	26.44	26.47	42413
6/15/2016	2:26 PM	26.5064	26.51	26.43	26.48	81079
6/15/2016	2:27 PM	26.43	26.5	26.42	26.5	98497
6/15/2016	2:28 PM	26.4408	26.45	26.39	26.42	112691
6/15/2016	2:29 PM	26.43	26.4664	26.41	26.43	86576
6/15/2016	2:30 PM	26.35	26.46	26.35	26.42	113982
6/15/2016	2:31 PM	26.35	26.365	26.28	26.35	221517
6/15/2016	2:32 PM	26.43	26.44	26.33	26.35	186873
6/15/2016	2:33 PM	26.399	26.46	26.39	26.43	160573
6/15/2016	2:34 PM	26.47	26.5	26.4	26.4	103516
6/15/2016	2:35 PM	26.49	26.4999	26.45	26.47	77829
6/15/2016	2:36 PM	26.51	26.56	26.451	26.49	147695
6/15/2016	2:37 PM	26.5	26.54	26.47	26.5199	94530
6/15/2016	2:38 PM	26.51	26.52	26.46	26.5	63960
6/15/2016	2:39 PM	26.43	26.55	26.43	26.505	65090
6/15/2016	2:40 PM	26.4862	26.49	26.4101	26.44	83538
6/15/2016	2:41 PM	26.52	26.55	26.45	26.49	94670
6/15/2016	2:42 PM	26.52	26.589	26.51	26.53	127614
6/15/2016	2:43 PM	26.55	26.56	26.524	26.524	62492
6/15/2016	2:44 PM	26.52	26.58	26.52	26.55	107011
6/15/2016	2:45 PM	26.63	26.65	26.5336	26.5336	112649
6/15/2016	2:46 PM	26.63	26.65	26.59	26.635	165892
6/15/2016	2:47 PM	26.8299	26.85	26.63	26.63	262162
6/15/2016	2:48 PM	26.71	26.839	26.71	26.8259	148490
6/15/2016	2:49 PM	26.6601	26.74	26.65	26.7166	135068
6/15/2016	2:50 PM	26.68	26.72	26.66	26.67	107444
6/15/2016	2:51 PM	26.72	26.73	26.67	26.67	79970
6/15/2016	2:52 PM	26.755	26.76	26.71	26.73	113343
6/15/2016	2:53 PM	26.65	26.78	26.65	26.75	217713
6/15/2016	2:54 PM	26.69	26.714	26.65	26.65	99977
6/15/2016	2:55 PM	26.68	26.7	26.6689	26.681	59337
6/15/2016	2:56 PM	26.736	26.74	26.68	26.69	91267
6/15/2016	2:57 PM	26.73	26.74	26.7	26.73	62010
6/15/2016	2:58 PM	26.73	26.76	26.71	26.72	69988
6/15/2016	2:59 PM	26.7601	26.8	26.74	26.74	88562
6/15/2016	3:00 PM	26.78	26.81	26.76	26.77	132952
6/15/2016	3:01 PM	26.77	26.79	26.7518	26.78	68166
6/15/2016	3:02 PM	26.78	26.82	26.77	26.77	61507
6/15/2016	3:03 PM	26.75	26.79	26.75	26.7863	64242
6/15/2016	3:04 PM	26.78	26.79	26.741	26.755	57824
6/15/2016	3:05 PM	26.79	26.8	26.77	26.79	35268
6/15/2016	3:06 PM	26.86	26.867	26.78	26.78	104768
6/15/2016	3:07 PM	26.8976	26.9	26.83	26.865	87640
6/15/2016	3:08 PM	26.91	26.94	26.88	26.89	235445
6/15/2016	3:09 PM	26.91	26.925	26.88	26.92	81637
6/15/2016	3:10 PM	26.9036	26.92	26.8974	26.91	102594
6/15/2016	3:11 PM	26.9299	26.93	26.89	26.9	45449
6/15/2016	3:12 PM	26.9099	26.92	26.895	26.92	35225
6/15/2016	3:13 PM	26.94	26.9799	26.9	26.91	130476
6/15/2016	3:14 PM	26.95	26.975	26.92	26.94	264394
6/15/2016	3:15 PM	27.01	27.033	26.95	26.9501	253326
6/15/2016	3:16 PM	26.9299	27.02	26.87	27.01	178157
6/15/2016	3:17 PM	26.88	26.94	26.88	26.92	144987
6/15/2016	3:18 PM	26.97	26.98	26.8899	26.8899	103144
6/15/2016	3:19 PM	26.9473	26.9799	26.94	26.97	54848
6/15/2016	3:20 PM	26.97	26.9729	26.95	26.96	53774
6/15/2016	3:21 PM	26.98	26.99	26.945	26.9601	59061
6/15/2016	3:22 PM	27.05	27.05	26.98	26.98	95746
6/15/2016	3:23 PM	27.01	27.05	26.98	27.0401	125595
6/15/2016	3:24 PM	27.04	27.05	27.01	27.015	84770
6/15/2016	3:25 PM	26.9908	27.05	26.99	27.03	79282
6/15/2016	3:26 PM	26.96	27	26.9402	26.99	67393
6/15/2016	3:27 PM	26.97	26.98	26.95	26.96	51190
6/15/2016	3:28 PM	26.95	26.972	26.95	26.96	42971
6/15/2016	3:29 PM	26.9	26.95	26.9	26.95	121413
6/15/2016	3:30 PM	26.942	26.95	26.9	26.91	82314
6/15/2016	3:31 PM	26.9	26.95	26.89	26.95	97405
6/15/2016	3:32 PM	26.95	26.98	26.9	26.91	124681
6/15/2016	3:33 PM	26.901	26.96	26.89	26.941	138769
6/15/2016	3:34 PM	26.84	26.91	26.83	26.91	171073
6/15/2016	3:35 PM	26.78	26.85	26.78	26.8335	114980
6/15/2016	3:36 PM	26.79	26.83	26.765	26.78	163917
6/15/2016	3:37 PM	26.72	26.79	26.7	26.79	215564
6/15/2016	3:38 PM	26.6	26.739	26.6	26.72	201521
6/15/2016	3:39 PM	26.59	26.6308	26.58	26.6308	126910
6/15/2016	3:40 PM	26.47	26.61	26.44	26.6	438022
6/15/2016	3:41 PM	26.41	26.49	26.4	26.46	210964
6/15/2016	3:42 PM	26.4008	26.46	26.38	26.41	146672
6/15/2016	3:43 PM	26.37	26.42	26.35	26.4063	115875
6/15/2016	3:44 PM	26.26	26.42	26.26	26.36	323503
6/15/2016	3:45 PM	26.11	26.29	26.09	26.26	317235
6/15/2016	3:46 PM	26.05	26.125	26.02	26.1	236839
6/15/2016	3:47 PM	26.1	26.12	25.92	26.04	400288
6/15/2016	3:48 PM	26.178	26.23	26.08	26.0941	213206
6/15/2016	3:49 PM	26.23	26.2499	26.14	26.18	211238
6/15/2016	3:50 PM	26.11	26.24	26.11	26.239	205321
6/15/2016	3:51 PM	25.98	26.13	25.8972	26.11	333225
6/15/2016	3:52 PM	25.9	26.05	25.9	25.98	339528
6/15/2016	3:53 PM	25.87	25.95	25.84	25.9	243431
6/15/2016	3:54 PM	25.84	25.88	25.76	25.87	368256
6/15/2016	3:55 PM	25.91	25.93	25.82	25.84	256662
6/15/2016	3:56 PM	26.03	26.06	25.895	25.9062	292145
6/15/2016	3:57 PM	26.1063	26.12	25.98	26.02	259227
6/15/2016	3:58 PM	25.97	26.14	25.96	26.1	285073
6/15/2016	3:59 PM	25.91	25.9695	25.9	25.96	289301
6/15/2016	4:00 PM	25.95	26	25.91	25.91	478860
6/16/2016	9:31 AM	24.89	24.91	24.79	24.81	328656
6/16/2016	9:32 AM	24.75	24.91	24.74	24.89	201792
6/16/2016	9:33 AM	24.755	24.81	24.72	24.74	175982
6/16/2016	9:34 AM	24.75	24.76	24.69	24.76	165004
6/16/2016	9:35 AM	24.64	24.76	24.617	24.7462	254250
6/16/2016	9:36 AM	24.54	24.64	24.53	24.64	188393
6/16/2016	9:37 AM	24.51	24.56	24.5	24.54	251198
6/16/2016	9:38 AM	24.534	24.59	24.5	24.51	305630
6/16/2016	9:39 AM	24.57	24.6	24.52	24.536	221191
6/16/2016	9:40 AM	24.45	24.59	24.44	24.58	202999
6/16/2016	9:41 AM	24.4	24.45	24.35	24.44	274006
6/16/2016	9:42 AM	24.42	24.47	24.39	24.405	164067
6/16/2016	9:43 AM	24.49	24.4976	24.3901	24.41	204375
6/16/2016	9:44 AM	24.49	24.54	24.47	24.49	204123
6/16/2016	9:45 AM	24.43	24.49	24.42	24.482	269413
6/16/2016	9:46 AM	24.3566	24.422	24.35	24.42	184626
6/16/2016	9:47 AM	24.2089	24.35	24.19	24.35	465424
6/16/2016	9:48 AM	24.275	24.3	24.2	24.201	308962
6/16/2016	9:49 AM	24.3	24.33	24.24	24.27	265528
6/16/2016	9:50 AM	24.35	24.36	24.2962	24.3	118058
6/16/2016	9:51 AM	24.24	24.34	24.225	24.34	123186
6/16/2016	9:52 AM	24.21	24.25	24.19	24.2385	262684
6/16/2016	9:53 AM	24.1301	24.2108	24.12	24.2	178410
6/16/2016	9:54 AM	24.1801	24.19	24.12	24.1365	136040
6/16/2016	9:55 AM	24.185	24.23	24.17	24.185	242122
6/16/2016	9:56 AM	24.0411	24.18	24.02	24.18	325162
6/16/2016	9:57 AM	24.0801	24.1	24.03	24.0499	183697
6/16/2016	9:58 AM	23.98	24.085	23.97	24.0801	299098
6/16/2016	9:59 AM	23.99	24.01	23.9799	23.98	156493
6/16/2016	10:00 AM	23.92	24	23.92	23.985	116866
6/16/2016	10:01 AM	23.89	23.97	23.89	23.9282	205965
6/16/2016	10:02 AM	24.0699	24.09	23.88	23.89	430716
6/16/2016	10:03 AM	23.92	24.07	23.89	24.0639	263100
6/16/2016	10:04 AM	24.03	24.0381	23.91	23.9159	239499
6/16/2016	10:05 AM	24.05	24.13	23.9909	24.02	303024
6/16/2016	10:06 AM	24.03	24.08	24.02	24.0462	156973
6/16/2016	10:07 AM	24.02	24.04	23.95	24.026	191855
6/16/2016	10:08 AM	24.15	24.16	24	24.02	346151
6/16/2016	10:09 AM	24.1699	24.18	24.12	24.142	168406
6/16/2016	10:10 AM	24.2199	24.25	24.16	24.1699	190009
6/16/2016	10:11 AM	24.18	24.22	24.16	24.21	182803
6/16/2016	10:12 AM	24.255	24.26	24.17	24.18	226007
6/16/2016	10:13 AM	24.29	24.3062	24.2301	24.255	272532
6/16/2016	10:14 AM	24.3899	24.4001	24.29	24.3	432296
6/16/2016	10:15 AM	24.421	24.45	24.38	24.38	214708
6/16/2016	10:16 AM	24.38	24.44	24.38	24.43	150965
6/16/2016	10:17 AM	24.275	24.38	24.2737	24.38	225323
6/16/2016	10:18 AM	24.23	24.28	24.21	24.27	143261
6/16/2016	10:19 AM	24.27	24.29	24.2217	24.24	185703
6/16/2016	10:20 AM	24.23	24.3	24.23	24.28	118186
6/16/2016	10:21 AM	24.23	24.249	24.2	24.23	73127
6/16/2016	10:22 AM	24.165	24.24	24.16	24.235	108923
6/16/2016	10:23 AM	24.09	24.18	24.08	24.17	221080
6/16/2016	10:24 AM	24.05	24.12	24.03	24.09	304242
6/16/2016	10:25 AM	24.08	24.1	24.04	24.05	82999
6/16/2016	10:26 AM	24.115	24.1199	24.06	24.0706	76762
6/16/2016	10:27 AM	24.21	24.22	24.11	24.11	141877
6/16/2016	10:28 AM	24.29	24.32	24.2	24.2	238408
6/16/2016	10:29 AM	24.27	24.3	24.27	24.28	86771
6/16/2016	10:30 AM	24.27	24.3036	24.23	24.28	129463
6/16/2016	10:31 AM	24.23	24.3	24.22	24.26	112552
6/16/2016	10:32 AM	24.2101	24.25	24.15	24.2334	145764
6/16/2016	10:33 AM	24.2199	24.24	24.17	24.21	88455
6/16/2016	10:34 AM	24.2163	24.25	24.2	24.22	95592
6/16/2016	10:35 AM	24.15	24.23	24.1	24.21	186491
6/16/2016	10:36 AM	24.3	24.35	24.16	24.16	281869
6/16/2016	10:37 AM	24.15	24.31	24.131	24.3	119285
6/16/2016	10:38 AM	24.13	24.15	24.08	24.14	158658
6/16/2016	10:39 AM	24.01	24.15	24	24.13	265918
6/16/2016	10:40 AM	24.04	24.06	23.99	24	153133
6/16/2016	10:41 AM	24.1	24.18	24	24.0425	297745
6/16/2016	10:42 AM	24.211	24.24	24.11	24.115	250919
6/16/2016	10:43 AM	24.28	24.299	24.17	24.22	169355
6/16/2016	10:44 AM	24.2615	24.2901	24.23	24.28	164616
6/16/2016	10:45 AM	24.231	24.2766	24.16	24.26	223239
6/16/2016	10:46 AM	24.28	24.29	24.22	24.23	169170
6/16/2016	10:47 AM	24.3411	24.37	24.29	24.29	260100
6/16/2016	10:48 AM	24.31	24.34	24.29	24.34	83686
6/16/2016	10:49 AM	24.25	24.32	24.24	24.31	126803
6/16/2016	10:50 AM	24.2399	24.29	24.2375	24.25	153331
6/16/2016	10:51 AM	24.195	24.255	24.16	24.22	175340
6/16/2016	10:52 AM	24.169	24.2	24.14	24.19	93276
6/16/2016	10:53 AM	24.22	24.22	24.11	24.17	110721
6/16/2016	10:54 AM	24.139	24.24	24.12	24.22	118194
6/16/2016	10:55 AM	24.36	24.36	24.14	24.14	290844
6/16/2016	10:56 AM	24.42	24.42	24.34	24.355	276000
6/16/2016	10:57 AM	24.4699	24.47	24.39	24.4101	264513
6/16/2016	10:58 AM	24.3774	24.46	24.37	24.46	158621
6/16/2016	10:59 AM	24.44	24.4563	24.38	24.38	154919
6/16/2016	11:00 AM	24.465	24.48	24.4	24.43	130851
6/16/2016	11:01 AM	24.54	24.55	24.42	24.4792	230396
6/16/2016	11:02 AM	24.6001	24.63	24.5362	24.55	355418
6/16/2016	11:03 AM	24.52	24.62	24.51	24.61	231898
6/16/2016	11:04 AM	24.64	24.65	24.52	24.53	202771
6/16/2016	11:05 AM	24.621	24.65	24.62	24.65	77973
6/16/2016	11:06 AM	24.63	24.63	24.61	24.6201	119883
6/16/2016	11:07 AM	24.49	24.63	24.49	24.62	256540
6/16/2016	11:08 AM	24.527	24.53	24.49	24.5	95810
6/16/2016	11:09 AM	24.55	24.557	24.49	24.5215	74571
6/16/2016	11:10 AM	24.5499	24.58	24.53	24.55	81155
6/16/2016	11:11 AM	24.52	24.53	24.48	24.52	45785
6/16/2016	11:12 AM	24.55	24.59	24.525	24.525	188650
6/16/2016	11:13 AM	24.6	24.6	24.54	24.56	112786
6/16/2016	11:14 AM	24.635	24.66	24.59	24.6	172481
6/16/2016	11:15 AM	24.69	24.73	24.62	24.64	271713
6/16/2016	11:16 AM	24.66	24.71	24.65	24.69	118457
6/16/2016	11:17 AM	24.56	24.65	24.54	24.64	202185
6/16/2016	11:18 AM	24.44	24.56	24.44	24.5501	175842
6/16/2016	11:19 AM	24.44	24.47	24.41	24.44	99584
6/16/2016	11:20 AM	24.45	24.48	24.4	24.44	61963
6/16/2016	11:21 AM	24.4801	24.49	24.44	24.45	55923
6/16/2016	11:22 AM	24.5663	24.58	24.49	24.49	135137
6/16/2016	11:23 AM	24.55	24.5599	24.5099	24.5599	40275
6/16/2016	11:24 AM	24.55	24.56	24.5301	24.5499	42735
6/16/2016	11:25 AM	24.6201	24.6482	24.55	24.55	143593
6/16/2016	11:26 AM	24.6601	24.67	24.61	24.63	89563
6/16/2016	11:27 AM	24.76	24.76	24.67	24.67	265507
6/16/2016	11:28 AM	24.76	24.77	24.74	24.765	113642
6/16/2016	11:29 AM	24.95	24.98	24.75	24.75	523008
6/16/2016	11:30 AM	24.89	24.94	24.87	24.94	210584
6/16/2016	11:31 AM	24.87	24.96	24.86	24.8942	446669
6/16/2016	11:32 AM	24.795	24.88	24.78	24.88	128197
6/16/2016	11:33 AM	24.75	24.81	24.7	24.8	194508
6/16/2016	11:34 AM	24.65	24.7563	24.6399	24.75	216440
6/16/2016	11:35 AM	24.74	24.76	24.63	24.64	261408
6/16/2016	11:36 AM	24.74	24.77	24.72	24.73	69979
6/16/2016	11:37 AM	24.72	24.76	24.69	24.74	157214
6/16/2016	11:38 AM	24.79	24.82	24.73	24.73	135212
6/16/2016	11:39 AM	24.71	24.8	24.7	24.8	81620
6/16/2016	11:40 AM	24.76	24.7963	24.71	24.71	72200
6/16/2016	11:41 AM	24.706	24.7901	24.706	24.77	71837
6/16/2016	11:42 AM	24.6997	24.7399	24.66	24.71	115853
6/16/2016	11:43 AM	24.64	24.69	24.64	24.69	87966
6/16/2016	11:44 AM	24.6332	24.69	24.63	24.64	49459
6/16/2016	11:45 AM	24.59	24.64	24.541	24.63	240801
6/16/2016	11:46 AM	24.48	24.59	24.46	24.59	185815
6/16/2016	11:47 AM	24.5	24.53	24.46	24.48	124138
6/16/2016	11:48 AM	24.51	24.51	24.43	24.5	98715
6/16/2016	11:49 AM	24.525	24.53	24.46	24.5075	129475
6/16/2016	11:50 AM	24.59	24.62	24.4963	24.52	250917
6/16/2016	11:51 AM	24.6	24.62	24.58	24.58	51327
6/16/2016	11:52 AM	24.5	24.59	24.5	24.59	76699
6/16/2016	11:53 AM	24.58	24.6	24.46	24.5	163193
6/16/2016	11:54 AM	24.58	24.59	24.565	24.58	28486
6/16/2016	11:55 AM	24.61	24.62	24.5799	24.58	57016
6/16/2016	11:56 AM	24.5001	24.62	24.47	24.61	345311
6/16/2016	11:57 AM	24.48	24.49	24.46	24.49	99463
6/16/2016	11:58 AM	24.57	24.57	24.48	24.48	85217
6/16/2016	11:59 AM	24.55	24.59	24.51	24.57	164376
6/16/2016	12:00 PM	24.52	24.56	24.4843	24.54	48090
6/16/2016	12:01 PM	24.37	24.55	24.34	24.5289	319682
6/16/2016	12:02 PM	24.45	24.46	24.36	24.37	125840
6/16/2016	12:03 PM	24.47	24.49	24.42	24.4601	63712
6/16/2016	12:04 PM	24.45	24.47	24.4	24.47	52964
6/16/2016	12:05 PM	24.59	24.59	24.45	24.45	270792
6/16/2016	12:06 PM	24.54	24.59	24.52	24.59	54241
6/16/2016	12:07 PM	24.57	24.5801	24.5363	24.5399	59300
6/16/2016	12:08 PM	24.55	24.58	24.49	24.56	49426
6/16/2016	12:09 PM	24.57	24.58	24.52	24.54	51599
6/16/2016	12:10 PM	24.61	24.61	24.56	24.57	41187
6/16/2016	12:11 PM	24.59	24.615	24.58	24.61	52160
6/16/2016	12:12 PM	24.5434	24.6	24.52	24.59	61528
6/16/2016	12:13 PM	24.49	24.555	24.47	24.5402	121416
6/16/2016	12:14 PM	24.48	24.53	24.45	24.5	49815
6/16/2016	12:15 PM	24.55	24.58	24.4759	24.48	133366
6/16/2016	12:16 PM	24.55	24.575	24.5058	24.56	132543
6/16/2016	12:17 PM	24.68	24.68	24.55	24.55	275187
6/16/2016	12:18 PM	24.7	24.705	24.66	24.671	136075
6/16/2016	12:19 PM	24.75	24.7636	24.69	24.71	113636
6/16/2016	12:20 PM	24.79	24.79	24.74	24.75	69933
6/16/2016	12:21 PM	24.7533	24.79	24.73	24.79	201486
6/16/2016	12:22 PM	24.69	24.7563	24.62	24.75	164600
6/16/2016	12:23 PM	24.76	24.77	24.67	24.69	149116
6/16/2016	12:24 PM	24.87	24.89	24.78	24.78	331865
6/16/2016	12:25 PM	24.915	24.93	24.85	24.876	155343
6/16/2016	12:26 PM	24.88	24.95	24.85	24.9	172824
6/16/2016	12:27 PM	24.95	24.95	24.87	24.88	109187
6/16/2016	12:28 PM	24.92	24.9918	24.9	24.96	222751
6/16/2016	12:29 PM	24.96	24.99	24.9	24.9199	133708
6/16/2016	12:30 PM	24.94	24.98	24.89	24.96	103151
6/16/2016	12:31 PM	24.86	24.95	24.85	24.94	104656
6/16/2016	12:32 PM	24.76	24.89	24.74	24.87	141358
6/16/2016	12:33 PM	24.71	24.7775	24.68	24.764	85069
6/16/2016	12:34 PM	24.7	24.76	24.7	24.703	47826
6/16/2016	12:35 PM	24.76	24.78	24.6961	24.71	88300
6/16/2016	12:36 PM	24.81	24.82	24.7599	24.7599	57955
6/16/2016	12:37 PM	24.75	24.85	24.74	24.81	93002
6/16/2016	12:38 PM	24.81	24.82	24.71	24.76	88363
6/16/2016	12:39 PM	24.76	24.83	24.715	24.82	45383
6/16/2016	12:40 PM	24.94	24.98	24.76	24.76	360577
6/16/2016	12:41 PM	25.04	25.04	24.9038	24.93	176949
6/16/2016	12:42 PM	24.98	25.0492	24.9501	25.0399	180581
6/16/2016	12:43 PM	25.06	25.07	24.963	24.99	140277
6/16/2016	12:44 PM	25.1775	25.19	25.07	25.07	296821
6/16/2016	12:45 PM	25.25	25.29	25.16	25.17	364316
6/16/2016	12:46 PM	25.23	25.28	25.19	25.253	191445
6/16/2016	12:47 PM	25.225	25.25	25.19	25.24	152747
6/16/2016	12:48 PM	25.12	25.24	25.1	25.23	178714
6/16/2016	12:49 PM	25.1	25.14	25.08	25.12	103864
6/16/2016	12:50 PM	25.06	25.1	25.03	25.1	109852
6/16/2016	12:51 PM	25.08	25.15	25.0601	25.0601	172305
6/16/2016	12:52 PM	25.12	25.17	25.05	25.0799	234634
6/16/2016	12:53 PM	25.07	25.13	25.0211	25.13	113176
6/16/2016	12:54 PM	25.12	25.13	25.04	25.09	134738
6/16/2016	12:55 PM	25.13	25.1536	25.1	25.12	94692
6/16/2016	12:56 PM	25.11	25.15	25.107	25.13	41139
6/16/2016	12:57 PM	25.1	25.12	25.09	25.11	42450
6/16/2016	12:58 PM	25.1	25.17	25.1	25.12	40545
6/16/2016	12:59 PM	25.12	25.13	25.08	25.11	99880
6/16/2016	1:00 PM	25.1567	25.16	25.1263	25.13	29504
6/16/2016	1:01 PM	25.1866	25.21	25.15	25.16	115764
6/16/2016	1:02 PM	25.268	25.29	25.18	25.18	132017
6/16/2016	1:03 PM	25.3001	25.34	25.24	25.27	209694
6/16/2016	1:04 PM	25.35	25.36	25.31	25.31	81749
6/16/2016	1:05 PM	25.27	25.345	25.27	25.34	146655
6/16/2016	1:06 PM	25.31	25.33	25.28	25.29	88654
6/16/2016	1:07 PM	25.23	25.31	25.19	25.31	157659
6/16/2016	1:08 PM	25.27	25.28	25.2	25.23	92216
6/16/2016	1:09 PM	25.19	25.28	25.17	25.28	105658
6/16/2016	1:10 PM	25.29	25.3	25.19	25.19	50009
6/16/2016	1:11 PM	25.29	25.3	25.24	25.3	45346
6/16/2016	1:12 PM	25.24	25.33	25.23	25.2901	79333
6/16/2016	1:13 PM	25.3	25.35	25.23	25.24	144095
6/16/2016	1:14 PM	25.28	25.29	25.22	25.29	101032
6/16/2016	1:15 PM	25.24	25.2986	25.23	25.28	117177
6/16/2016	1:16 PM	25.18	25.24	25.17	25.24	88447
6/16/2016	1:17 PM	25.1863	25.2	25.14	25.18	84779
6/16/2016	1:18 PM	25.11	25.1963	25.1	25.18	81520
6/16/2016	1:19 PM	25.14	25.14	25.11	25.12	61851
6/16/2016	1:20 PM	25.2261	25.25	25.146	25.15	102790
6/16/2016	1:21 PM	25.21	25.23	25.15	25.22	83708
6/16/2016	1:22 PM	25.17	25.289	25.1468	25.22	120816
6/16/2016	1:23 PM	25.0901	25.18	25.06	25.174	87057
6/16/2016	1:24 PM	25.2	25.2363	25.0901	25.0939	152055
6/16/2016	1:25 PM	25.13	25.22	25.11	25.191	62135
6/16/2016	1:26 PM	25.2411	25.2411	25.14	25.14	75219
6/16/2016	1:27 PM	25.18	25.2411	25.175	25.2411	66806
6/16/2016	1:28 PM	25.16	25.19	25.09	25.19	56099
6/16/2016	1:29 PM	25.12	25.16	25.1	25.16	37283
6/16/2016	1:30 PM	25.14	25.179	25.12	25.12	46411
6/16/2016	1:31 PM	25.175	25.2195	25.12	25.15	136351
6/16/2016	1:32 PM	25.11	25.17	25.091	25.17	55406
6/16/2016	1:33 PM	24.99	25.14	24.99	25.12	198369
6/16/2016	1:34 PM	24.9301	25.0011	24.93	24.99	228594
6/16/2016	1:35 PM	24.94	24.9462	24.871	24.93	79980
6/16/2016	1:36 PM	25	25.02	24.9	24.9374	69315
6/16/2016	1:37 PM	25.05	25.07	24.9605	25	58821
6/16/2016	1:38 PM	25	25.06	24.98	25.04	122842
6/16/2016	1:39 PM	25.04	25.06	25	25	23900
6/16/2016	1:40 PM	25.11	25.1199	25.05	25.07	72140
6/16/2016	1:41 PM	25.04	25.13	25.03	25.13	99545
6/16/2016	1:42 PM	25.11	25.12	25.04	25.04	58120
6/16/2016	1:43 PM	25.049	25.11	25.0366	25.11	35751
6/16/2016	1:44 PM	25.055	25.06	25.03	25.05	29366
6/16/2016	1:45 PM	25.008	25.05	24.99	25.05	58363
6/16/2016	1:46 PM	24.97	25.07	24.97	25	122165
6/16/2016	1:47 PM	24.99	25.0542	24.94	24.9799	100036
6/16/2016	1:48 PM	24.9	24.99	24.9	24.99	44773
6/16/2016	1:49 PM	24.88	24.92	24.84	24.9063	128606
6/16/2016	1:50 PM	24.947	24.947	24.88	24.89	62440
6/16/2016	1:51 PM	24.9	24.95	24.9	24.94	39826
6/16/2016	1:52 PM	24.85	24.91	24.84	24.8999	57994
6/16/2016	1:53 PM	24.79	24.8605	24.78	24.85	83800
6/16/2016	1:54 PM	24.72	24.8	24.69	24.78	240866
6/16/2016	1:55 PM	24.83	24.85	24.7	24.72	201943
6/16/2016	1:56 PM	24.8331	24.88	24.83	24.84	101245
6/16/2016	1:57 PM	24.8	24.84	24.79	24.84	91537
6/16/2016	1:58 PM	24.6999	24.8333	24.698	24.8111	71919
6/16/2016	1:59 PM	24.73	24.77	24.66	24.69	122861
6/16/2016	2:00 PM	24.7411	24.76	24.72	24.72	61305
6/16/2016	2:01 PM	24.67	24.73	24.65	24.73	102573
6/16/2016	2:02 PM	24.87	24.88	24.65	24.66	288967
6/16/2016	2:03 PM	24.87	24.92	24.8362	24.87	158244
6/16/2016	2:04 PM	24.88	24.92	24.78	24.87	156421
6/16/2016	2:05 PM	24.96	24.96	24.8899	24.8899	126350
6/16/2016	2:06 PM	24.98	25.0001	24.96	24.98	114379
6/16/2016	2:07 PM	24.94	24.997	24.9	24.99	84350
6/16/2016	2:08 PM	24.901	24.955	24.901	24.95	59871
6/16/2016	2:09 PM	24.92	24.95	24.86	24.905	57633
6/16/2016	2:10 PM	25.0201	25.05	24.92	24.92	146172
6/16/2016	2:11 PM	25.055	25.07	24.965	25.025	178759
6/16/2016	2:12 PM	25.1599	25.16	25.06	25.07	278967
6/16/2016	2:13 PM	25.26	25.26	25.16	25.17	224211
6/16/2016	2:14 PM	25.26	25.3	25.22	25.25	236019
6/16/2016	2:15 PM	25.2499	25.27	25.23	25.27	54280
6/16/2016	2:16 PM	25.25	25.2697	25.24	25.24	49788
6/16/2016	2:17 PM	25.31	25.32	25.25	25.25	108503
6/16/2016	2:18 PM	25.44	25.44	25.3	25.31	173752
6/16/2016	2:19 PM	25.54	25.58	25.41	25.44	294140
6/16/2016	2:20 PM	25.61	25.66	25.53	25.54	185189
6/16/2016	2:21 PM	25.54	25.61	25.511	25.603	224900
6/16/2016	2:22 PM	25.42	25.54	25.4	25.54	177734
6/16/2016	2:23 PM	25.43	25.44	25.36	25.423	126156
6/16/2016	2:24 PM	25.4533	25.5	25.44	25.44	157177
6/16/2016	2:25 PM	25.4858	25.53	25.45	25.46	87337
6/16/2016	2:26 PM	25.5099	25.539	25.46	25.47	135154
6/16/2016	2:27 PM	25.44	25.49	25.36	25.49	167660
6/16/2016	2:28 PM	25.335	25.44	25.33	25.44	138079
6/16/2016	2:29 PM	25.36	25.38	25.27	25.35	194632
6/16/2016	2:30 PM	25.32	25.3863	25.28	25.35	92616
6/16/2016	2:31 PM	25.33	25.3899	25.3199	25.32	151683
6/16/2016	2:32 PM	25.33	25.3701	25.32	25.33	54568
6/16/2016	2:33 PM	25.28	25.37	25.28	25.34	67148
6/16/2016	2:34 PM	25.34	25.3599	25.27	25.28	67591
6/16/2016	2:35 PM	25.3	25.36	25.29	25.33	88119
6/16/2016	2:36 PM	25.45	25.45	25.29	25.29	110845
6/16/2016	2:37 PM	25.4135	25.44	25.39	25.44	79881
6/16/2016	2:38 PM	25.4899	25.5	25.41	25.42	105438
6/16/2016	2:39 PM	25.3901	25.49	25.38	25.49	120832
6/16/2016	2:40 PM	25.38	25.41	25.34	25.39	88174
6/16/2016	2:41 PM	25.4203	25.4516	25.35	25.39	101869
6/16/2016	2:42 PM	25.48	25.4995	25.42	25.43	71945
6/16/2016	2:43 PM	25.4599	25.51	25.45	25.48	70575
6/16/2016	2:44 PM	25.44	25.47	25.39	25.47	72549
6/16/2016	2:45 PM	25.5	25.5	25.419	25.43	46467
6/16/2016	2:46 PM	25.49	25.51	25.47	25.5	68982
6/16/2016	2:47 PM	25.539	25.5399	25.46	25.5	94302
6/16/2016	2:48 PM	25.54	25.56	25.49	25.52	61397
6/16/2016	2:49 PM	25.5289	25.55	25.51	25.54	54206
6/16/2016	2:50 PM	25.63	25.63	25.52	25.5234	55540
6/16/2016	2:51 PM	25.525	25.64	25.52	25.63	168974
6/16/2016	2:52 PM	25.6138	25.62	25.52	25.52	83866
6/16/2016	2:53 PM	25.69	25.69	25.61	25.62	132315
6/16/2016	2:54 PM	25.8	25.81	25.69	25.69	286609
6/16/2016	2:55 PM	25.872	25.8866	25.78	25.8	155291
6/16/2016	2:56 PM	25.84	25.91	25.83	25.8701	191264
6/16/2016	2:57 PM	25.78	25.87	25.722	25.83	202205
6/16/2016	2:58 PM	25.74	25.81	25.69	25.78	151911
6/16/2016	2:59 PM	25.73	25.78	25.71	25.75	130244
6/16/2016	3:00 PM	25.78	25.81	25.72	25.72	74323
6/16/2016	3:01 PM	25.79	25.81	25.77	25.78	73634
6/16/2016	3:02 PM	25.9085	25.92	25.79	25.7918	195561
6/16/2016	3:03 PM	25.92	25.98	25.9	25.91	254333
6/16/2016	3:04 PM	25.896	25.94	25.89	25.93	87803
6/16/2016	3:05 PM	25.9501	25.96	25.89	25.9	66614
6/16/2016	3:06 PM	25.89	25.95	25.87	25.95	89681
6/16/2016	3:07 PM	25.91	25.92	25.85	25.895	126519
6/16/2016	3:08 PM	25.95	25.95	25.89	25.9082	75773
6/16/2016	3:09 PM	26.04	26.07	25.96	25.97	174454
6/16/2016	3:10 PM	26.11	26.12	26.04	26.04	109189
6/16/2016	3:11 PM	26.11	26.12	26.08	26.11	118305
6/16/2016	3:12 PM	26.11	26.12	26.04	26.1	77360
6/16/2016	3:13 PM	26.0411	26.1	26.025	26.1	103662
6/16/2016	3:14 PM	26.08	26.1074	26.03	26.0408	100108
6/16/2016	3:15 PM	26.0863	26.13	26.0774	26.08	108789
6/16/2016	3:16 PM	26.02	26.1	25.98	26.09	63511
6/16/2016	3:17 PM	26.1263	26.16	26.03	26.03	134177
6/16/2016	3:18 PM	26.09	26.15	26.08	26.14	92182
6/16/2016	3:19 PM	26.1182	26.14	26.0641	26.09	272959
6/16/2016	3:20 PM	26.12	26.22	26.11	26.12	209886
6/16/2016	3:21 PM	25.98	26.1201	25.97	26.12	211474
6/16/2016	3:22 PM	26.08	26.12	25.98	25.988	97173
6/16/2016	3:23 PM	26.21	26.22	26.07	26.08	173003
6/16/2016	3:24 PM	26.1999	26.2063	26.16	26.2063	129591
6/16/2016	3:25 PM	26.22	26.24	26.18	26.19	153708
6/16/2016	3:26 PM	26.28	26.28	26.17	26.21	122818
6/16/2016	3:27 PM	26.34	26.37	26.287	26.29	172246
6/16/2016	3:28 PM	26.3401	26.38	26.34	26.34	115598
6/16/2016	3:29 PM	26.54	26.58	26.34	26.345	342870
6/16/2016	3:30 PM	26.558	26.57	26.51	26.54	158545
6/16/2016	3:31 PM	26.6	26.615	26.54	26.55	178084
6/16/2016	3:32 PM	26.595	26.62	26.57	26.6	90949
6/16/2016	3:33 PM	26.56	26.59	26.52	26.59	138463
6/16/2016	3:34 PM	26.6137	26.63	26.54	26.5501	187570
6/16/2016	3:35 PM	26.61	26.65	26.6	26.62	183891
6/16/2016	3:36 PM	26.56	26.65	26.55	26.62	137145
6/16/2016	3:37 PM	26.59	26.6756	26.5546	26.5546	281709
6/16/2016	3:38 PM	26.48	26.58	26.47	26.58	184261
6/16/2016	3:39 PM	26.5	26.51	26.48	26.48	93441
6/16/2016	3:40 PM	26.68	26.7	26.51	26.51	158141
6/16/2016	3:41 PM	26.77	26.8	26.68	26.69	387444
6/16/2016	3:42 PM	26.79	26.8163	26.76	26.77	109719
6/16/2016	3:43 PM	26.79	26.8	26.71	26.79	187664
6/16/2016	3:44 PM	26.86	26.91	26.78	26.79	186203
6/16/2016	3:45 PM	26.81	26.87	26.81	26.86	112949
6/16/2016	3:46 PM	26.792	26.82	26.76	26.8039	142448
6/16/2016	3:47 PM	26.77	26.81	26.72	26.795	157933
6/16/2016	3:48 PM	26.76	26.82	26.75	26.7637	155203
6/16/2016	3:49 PM	26.82	26.91	26.76	26.76	209096
6/16/2016	3:50 PM	26.75	26.9	26.75	26.82	100338
6/16/2016	3:51 PM	26.62	26.76	26.6	26.76	234413
6/16/2016	3:52 PM	26.545	26.67	26.46	26.62	261035
6/16/2016	3:53 PM	26.51	26.56	26.42	26.55	202176
6/16/2016	3:54 PM	26.627	26.63	26.49	26.51	219556
6/16/2016	3:55 PM	26.54	26.64	26.53	26.62	174977
6/16/2016	3:56 PM	26.56	26.61	26.53	26.54	186588
6/16/2016	3:57 PM	26.63	26.63	26.55	26.56	157826
6/16/2016	3:58 PM	26.66	26.69	26.6	26.63	189353
6/16/2016	3:59 PM	26.606	26.67	26.58	26.67	111845
6/16/2016	4:00 PM	26.67	26.68	26.53	26.61	1501966
6/17/2016	9:31 AM	26.51	26.71	26.47	26.67	423832
6/17/2016	9:32 AM	26.4677	26.54	26.42	26.52	244195
6/17/2016	9:33 AM	26.67	26.67	26.45	26.47	216738
6/17/2016	9:34 AM	26.686	26.73	26.6	26.66	175573
6/17/2016	9:35 AM	26.62	26.7	26.61	26.69	257546
6/17/2016	9:36 AM	26.63	26.68	26.59	26.62	124875
6/17/2016	9:37 AM	26.55	26.635	26.52	26.635	175677
6/17/2016	9:38 AM	26.53	26.6	26.52	26.54	67220
6/17/2016	9:39 AM	26.48	26.571	26.47	26.53	162678
6/17/2016	9:40 AM	26.48	26.55	26.47	26.4799	212351
6/17/2016	9:41 AM	26.4401	26.49	26.4199	26.47	174524
6/17/2016	9:42 AM	26.5601	26.58	26.41	26.446	176816
6/17/2016	9:43 AM	26.6284	26.6284	26.5535	26.5592	127055
6/17/2016	9:44 AM	26.66	26.68	26.59	26.61	251815
6/17/2016	9:45 AM	26.73	26.74	26.65	26.6686	311375
6/17/2016	9:46 AM	26.707	26.74	26.66	26.7285	157996
6/17/2016	9:47 AM	26.58	26.7	26.54	26.7	259432
6/17/2016	9:48 AM	26.59	26.63	26.56	26.58	187182
6/17/2016	9:49 AM	26.63	26.66	26.5701	26.59	141368
6/17/2016	9:50 AM	26.58	26.63	26.58	26.6201	75488
6/17/2016	9:51 AM	26.59	26.64	26.55	26.59	112897
6/17/2016	9:52 AM	26.6899	26.7	26.59	26.5999	163704
6/17/2016	9:53 AM	26.74	26.78	26.66	26.69	330196
6/17/2016	9:54 AM	26.71	26.75	26.71	26.74	152116
6/17/2016	9:55 AM	26.6801	26.71	26.65	26.71	100143
6/17/2016	9:56 AM	26.66	26.72	26.66	26.69	56756
6/17/2016	9:57 AM	26.65	26.71	26.64	26.67	60193
6/17/2016	9:58 AM	26.61	26.66	26.5901	26.64	131888
6/17/2016	9:59 AM	26.62	26.65	26.5962	26.61	82467
6/17/2016	10:00 AM	26.73	26.75	26.63	26.63	135450
6/17/2016	10:01 AM	26.66	26.75	26.63	26.73	235541
6/17/2016	10:02 AM	26.7	26.7	26.61	26.66	102389
6/17/2016	10:03 AM	26.68	26.75	26.68	26.71	118828
6/17/2016	10:04 AM	26.69	26.7301	26.69	26.7	86014
6/17/2016	10:05 AM	26.68	26.69	26.6	26.68	122368
6/17/2016	10:06 AM	26.74	26.76	26.66	26.68	185535
6/17/2016	10:07 AM	26.68	26.75	26.66	26.74	81833
6/17/2016	10:08 AM	26.71	26.71	26.66	26.67	57256
6/17/2016	10:09 AM	26.71	26.75	26.71	26.71	38838
6/17/2016	10:10 AM	26.717	26.73	26.6701	26.72	38088
6/17/2016	10:11 AM	26.86	26.9	26.71	26.72	236399
6/17/2016	10:12 AM	26.91	26.92	26.84	26.86	179393
6/17/2016	10:13 AM	26.85	26.938	26.84	26.91	143717
6/17/2016	10:14 AM	26.87	26.89	26.82	26.85	73569
6/17/2016	10:15 AM	26.91	26.91	26.855	26.88	71704
6/17/2016	10:16 AM	26.95	26.96	26.9	26.9	88840
6/17/2016	10:17 AM	26.9982	26.9982	26.92	26.95	133018
6/17/2016	10:18 AM	26.9859	27	26.9535	27	65943
6/17/2016	10:19 AM	27.08	27.09	26.9801	26.9889	200152
6/17/2016	10:20 AM	27.14	27.15	27.0763	27.08	237619
6/17/2016	10:21 AM	27.09	27.14	27.08	27.14	155181
6/17/2016	10:22 AM	26.9911	27.0999	26.94	27.0999	133158
6/17/2016	10:23 AM	26.99	27.0599	26.99	26.997	110034
6/17/2016	10:24 AM	26.9265	27.01	26.88	26.99	112194
6/17/2016	10:25 AM	26.94	26.95	26.85	26.92	64466
6/17/2016	10:26 AM	26.86	26.94	26.82	26.94	112996
6/17/2016	10:27 AM	26.85	26.9376	26.85	26.86	105152
6/17/2016	10:28 AM	26.8992	26.9	26.8325	26.85	93659
6/17/2016	10:29 AM	26.8185	26.94	26.817	26.9	119030
6/17/2016	10:30 AM	26.735	26.82	26.73	26.81	179234
6/17/2016	10:31 AM	26.55	26.75	26.55	26.7338	185172
6/17/2016	10:32 AM	26.5	26.56	26.45	26.55	221464
6/17/2016	10:33 AM	26.57	26.5764	26.49	26.5	97760
6/17/2016	10:34 AM	26.59	26.6	26.54	26.56	160949
6/17/2016	10:35 AM	26.585	26.63	26.55	26.5883	81707
6/17/2016	10:36 AM	26.65	26.67	26.52	26.58	140823
6/17/2016	10:37 AM	26.67	26.69	26.64	26.65	76112
6/17/2016	10:38 AM	26.67	26.69	26.657	26.67	44502
6/17/2016	10:39 AM	26.6692	26.6999	26.65	26.6717	133780
6/17/2016	10:40 AM	26.63	26.68	26.605	26.67	100086
6/17/2016	10:41 AM	26.61	26.64	26.57	26.63	39429
6/17/2016	10:42 AM	26.66	26.6763	26.615	26.62	39584
6/17/2016	10:43 AM	26.6899	26.69	26.63	26.66	87500
6/17/2016	10:44 AM	26.67	26.7005	26.638	26.69	165362
6/17/2016	10:45 AM	26.6499	26.67	26.62	26.67	52097
6/17/2016	10:46 AM	26.75	26.75	26.65	26.65	67219
6/17/2016	10:47 AM	26.8	26.82	26.73	26.75	77023
6/17/2016	10:48 AM	26.84	26.84	26.8	26.8	110814
6/17/2016	10:49 AM	26.77	26.85	26.75	26.85	188547
6/17/2016	10:50 AM	26.8	26.83	26.77	26.7737	62760
6/17/2016	10:51 AM	26.81	26.82	26.74	26.79	47908
6/17/2016	10:52 AM	26.7484	26.8	26.72	26.8	48196
6/17/2016	10:53 AM	26.73	26.7867	26.72	26.744	41326
6/17/2016	10:54 AM	26.76	26.78	26.73	26.7334	46802
6/17/2016	10:55 AM	26.76	26.779	26.7307	26.76	46465
6/17/2016	10:56 AM	26.79	26.8215	26.75	26.75	41390
6/17/2016	10:57 AM	26.81	26.82	26.761	26.79	84909
6/17/2016	10:58 AM	26.73	26.82	26.73	26.82	50468
6/17/2016	10:59 AM	26.75	26.76	26.7101	26.72	25465
6/17/2016	11:00 AM	26.698	26.78	26.69	26.7501	38268
6/17/2016	11:01 AM	26.66	26.72	26.66	26.69	88572
6/17/2016	11:02 AM	26.69	26.72	26.655	26.655	63349
6/17/2016	11:03 AM	26.5708	26.69	26.57	26.685	80547
6/17/2016	11:04 AM	26.48	26.6037	26.48	26.59	82586
6/17/2016	11:05 AM	26.53	26.5599	26.4702	26.475	113257
6/17/2016	11:06 AM	26.4701	26.54	26.47	26.5399	78742
6/17/2016	11:07 AM	26.58	26.58	26.47	26.48	63431
6/17/2016	11:08 AM	26.62	26.63	26.5489	26.588	91003
6/17/2016	11:09 AM	26.6117	26.65	26.6	26.63	37530
6/17/2016	11:10 AM	26.59	26.62	26.5801	26.61	66694
6/17/2016	11:11 AM	26.62	26.63	26.5862	26.5889	52827
6/17/2016	11:12 AM	26.55	26.62	26.55	26.6125	67263
6/17/2016	11:13 AM	26.48	26.5401	26.47	26.54	97931
6/17/2016	11:14 AM	26.5	26.5199	26.42	26.47	174626
6/17/2016	11:15 AM	26.51	26.518	26.45	26.5	52793
6/17/2016	11:16 AM	26.43	26.51	26.42	26.51	121549
6/17/2016	11:17 AM	26.4	26.44	26.39	26.43	123223
6/17/2016	11:18 AM	26.436	26.44	26.34	26.3999	150355
6/17/2016	11:19 AM	26.51	26.54	26.43	26.43	127553
6/17/2016	11:20 AM	26.5411	26.56	26.49	26.5139	121008
6/17/2016	11:21 AM	26.57	26.58	26.53	26.54	70363
6/17/2016	11:22 AM	26.57	26.58	26.5001	26.56	79645
6/17/2016	11:23 AM	26.53	26.579	26.52	26.575	73321
6/17/2016	11:24 AM	26.5	26.54	26.48	26.53	47973
6/17/2016	11:25 AM	26.5	26.5899	26.49	26.5	89368
6/17/2016	11:26 AM	26.5	26.5011	26.47	26.4968	45478
6/17/2016	11:27 AM	26.4785	26.5532	26.47	26.51	55367
6/17/2016	11:28 AM	26.42	26.49	26.4	26.47	51787
6/17/2016	11:29 AM	26.3599	26.43	26.352	26.41	92575
6/17/2016	11:30 AM	26.23	26.36	26.21	26.36	185637
6/17/2016	11:31 AM	26.26	26.29	26.17	26.2301	302327
6/17/2016	11:32 AM	26.31	26.31	26.2125	26.259	88903
6/17/2016	11:33 AM	26.32	26.3399	26.2867	26.31	60952
6/17/2016	11:34 AM	26.2901	26.33	26.25	26.32	71789
6/17/2016	11:35 AM	26.3	26.3825	26.28	26.3	115145
6/17/2016	11:36 AM	26.3032	26.37	26.28	26.3	204755
6/17/2016	11:37 AM	26.32	26.32	26.27	26.31	68848
6/17/2016	11:38 AM	26.348	26.37	26.31	26.31	55387
6/17/2016	11:39 AM	26.45	26.45	26.3418	26.35	108159
6/17/2016	11:40 AM	26.42	26.4499	26.41	26.4499	49812
6/17/2016	11:41 AM	26.5001	26.52	26.38	26.42	207152
6/17/2016	11:42 AM	26.4361	26.5089	26.42	26.5089	94122
6/17/2016	11:43 AM	26.51	26.52	26.45	26.45	102878
6/17/2016	11:44 AM	26.51	26.52	26.49	26.51	36142
6/17/2016	11:45 AM	26.54	26.57	26.52	26.52	98757
6/17/2016	11:46 AM	26.5	26.54	26.48	26.54	45188
6/17/2016	11:47 AM	26.5661	26.5661	26.5099	26.5099	42844
6/17/2016	11:48 AM	26.59	26.6	26.55	26.5674	103740
6/17/2016	11:49 AM	26.59	26.64	26.58	26.59	136911
6/17/2016	11:50 AM	26.6111	26.64	26.58	26.58	97493
6/17/2016	11:51 AM	26.6369	26.64	26.6182	26.62	41911
6/17/2016	11:52 AM	26.68	26.74	26.63	26.6366	142397
6/17/2016	11:53 AM	26.63	26.6799	26.62	26.6785	57657
6/17/2016	11:54 AM	26.63	26.64	26.6	26.635	38658
6/17/2016	11:55 AM	26.58	26.636	26.58	26.63	42474
6/17/2016	11:56 AM	26.5301	26.58	26.53	26.5635	75694
6/17/2016	11:57 AM	26.48	26.5499	26.47	26.54	58118
6/17/2016	11:58 AM	26.5642	26.574	26.4899	26.4899	42700
6/17/2016	11:59 AM	26.6181	26.62	26.56	26.5661	75757
6/17/2016	12:00 PM	26.6	26.63	26.55	26.62	42299
6/17/2016	12:01 PM	26.649	26.667	26.595	26.599	67499
6/17/2016	12:02 PM	26.719	26.72	26.63	26.64	88891
6/17/2016	12:03 PM	26.79	26.8	26.72	26.72	162129
6/17/2016	12:04 PM	26.76	26.8	26.75	26.7985	62222
6/17/2016	12:05 PM	26.74	26.82	26.73	26.77	72640
6/17/2016	12:06 PM	26.71	26.74	26.68	26.74	56591
6/17/2016	12:07 PM	26.7985	26.8	26.72	26.72	64383
6/17/2016	12:08 PM	26.83	26.84	26.76	26.79	80508
6/17/2016	12:09 PM	26.94	26.95	26.82	26.8311	183487
6/17/2016	12:10 PM	26.93	26.96	26.9	26.939	123569
6/17/2016	12:11 PM	26.9793	27.01	26.9399	26.94	246699
6/17/2016	12:12 PM	26.98	27	26.93	26.98	80901
6/17/2016	12:13 PM	26.9815	26.9961	26.94	26.98	40715
6/17/2016	12:14 PM	26.94	27.01	26.9259	26.99	62363
6/17/2016	12:15 PM	26.98	26.98	26.94	26.95	36656
6/17/2016	12:16 PM	26.99	27.02	26.9615	26.97	66624
6/17/2016	12:17 PM	26.875	26.9738	26.87	26.97	132947
6/17/2016	12:18 PM	26.85	26.88	26.84	26.87	63594
6/17/2016	12:19 PM	26.8804	26.8804	26.81	26.8498	47501
6/17/2016	12:20 PM	26.89	26.9041	26.87	26.88	22351
6/17/2016	12:21 PM	26.93	26.95	26.91	26.91	23835
6/17/2016	12:22 PM	26.91	26.96	26.91	26.93	24200
6/17/2016	12:23 PM	26.85	26.92	26.83	26.9136	69677
6/17/2016	12:24 PM	26.89	26.89	26.86	26.86	26176
6/17/2016	12:25 PM	26.84	26.9	26.84	26.8915	39596
6/17/2016	12:26 PM	26.8699	26.8769	26.83	26.84	31337
6/17/2016	12:27 PM	26.8102	26.87	26.8099	26.86	37304
6/17/2016	12:28 PM	26.8517	26.86	26.8117	26.8117	35821
6/17/2016	12:29 PM	26.8481	26.8626	26.8481	26.861	12500
6/17/2016	12:30 PM	26.94	26.94	26.84	26.85	34210
6/17/2016	12:31 PM	26.8769	26.94	26.86	26.94	54900
6/17/2016	12:32 PM	26.895	26.9	26.86	26.88	19500
6/17/2016	12:33 PM	26.86	26.89	26.86	26.89	15737
6/17/2016	12:34 PM	26.785	26.85	26.785	26.85	60040
6/17/2016	12:35 PM	26.78	26.82	26.76	26.78	76062
6/17/2016	12:36 PM	26.81	26.81	26.73	26.77	73526
6/17/2016	12:37 PM	26.82	26.87	26.8	26.82	67965
6/17/2016	12:38 PM	26.82	26.82	26.81	26.81	6068
6/17/2016	12:39 PM	26.76	26.84	26.74	26.8299	83968
6/17/2016	12:40 PM	26.75	26.7731	26.75	26.75	37703
6/17/2016	12:41 PM	26.8	26.81	26.72	26.75	62031
6/17/2016	12:42 PM	26.76	26.82	26.74	26.81	35870
6/17/2016	12:43 PM	26.8	26.8	26.73	26.76	59386
6/17/2016	12:44 PM	26.81	26.81	26.78	26.81	22645
6/17/2016	12:45 PM	26.83	26.8489	26.79	26.81	31700
6/17/2016	12:46 PM	26.88	26.89	26.8103	26.8239	46980
6/17/2016	12:47 PM	26.81	26.89	26.8	26.879	90510
6/17/2016	12:48 PM	26.7901	26.82	26.78	26.8	58585
6/17/2016	12:49 PM	26.75	26.8	26.73	26.8	48100
6/17/2016	12:50 PM	26.71	26.76	26.68	26.751	62400
6/17/2016	12:51 PM	26.72	26.76	26.7	26.71	45100
6/17/2016	12:52 PM	26.7289	26.76	26.72	26.72	11350
6/17/2016	12:53 PM	26.68	26.74	26.67	26.732	52025
6/17/2016	12:54 PM	26.66	26.705	26.65	26.69	43527
6/17/2016	12:55 PM	26.66	26.69	26.649	26.66	127054
6/17/2016	12:56 PM	26.71	26.71	26.66	26.662	44155
6/17/2016	12:57 PM	26.695	26.74	26.69	26.72	40229
6/17/2016	12:58 PM	26.6931	26.705	26.64	26.7	104222
6/17/2016	12:59 PM	26.695	26.7038	26.66	26.69	42715
6/17/2016	1:00 PM	26.757	26.76	26.7025	26.7025	55885
6/17/2016	1:01 PM	26.75	26.7699	26.72	26.75	39420
6/17/2016	1:02 PM	26.676	26.7699	26.65	26.75	53149
6/17/2016	1:03 PM	26.61	26.68	26.58	26.68	167748
6/17/2016	1:04 PM	26.68	26.68	26.6	26.6	120633
6/17/2016	1:05 PM	26.6403	26.68	26.6403	26.68	47247
6/17/2016	1:06 PM	26.68	26.685	26.641	26.641	37258
6/17/2016	1:07 PM	26.75	26.75	26.685	26.685	45210
6/17/2016	1:08 PM	26.735	26.76	26.73	26.74	54336
6/17/2016	1:09 PM	26.82	26.829	26.74	26.74	108015
6/17/2016	1:10 PM	26.899	26.9	26.79	26.82	93294
6/17/2016	1:11 PM	26.8599	26.8983	26.82	26.89	141554
6/17/2016	1:12 PM	26.81	26.8517	26.79	26.8517	43587
6/17/2016	1:13 PM	26.8099	26.82	26.79	26.8001	25400
6/17/2016	1:14 PM	26.86	26.88	26.79	26.808	41041
6/17/2016	1:15 PM	26.86	26.88	26.85	26.859	65685
6/17/2016	1:16 PM	26.79	26.87	26.79	26.87	73463
6/17/2016	1:17 PM	26.86	26.8702	26.8	26.8	61412
6/17/2016	1:18 PM	26.87	26.873	26.85	26.866	30643
6/17/2016	1:19 PM	26.8701	26.8999	26.85	26.87	73960
6/17/2016	1:20 PM	26.86	26.89	26.86	26.87	48744
6/17/2016	1:21 PM	26.8822	26.8822	26.86	26.87	35349
6/17/2016	1:22 PM	26.865	26.9	26.86	26.887	37353
6/17/2016	1:23 PM	26.87	26.88	26.86	26.87	19537
6/17/2016	1:24 PM	26.84	26.87	26.8318	26.86	39572
6/17/2016	1:25 PM	26.87	26.89	26.84	26.84	54047
6/17/2016	1:26 PM	26.96	26.98	26.8769	26.878	177778
6/17/2016	1:27 PM	26.93	27	26.92	26.98	93506
6/17/2016	1:28 PM	26.95	26.96	26.92	26.9363	44362
6/17/2016	1:29 PM	26.91	26.97	26.91	26.95	97874
6/17/2016	1:30 PM	26.86	26.93	26.86	26.9001	64470
6/17/2016	1:31 PM	26.83	26.89	26.83	26.8518	54654
6/17/2016	1:32 PM	26.89	26.9	26.83	26.84	27085
6/17/2016	1:33 PM	26.88	26.89	26.86	26.89	18710
6/17/2016	1:34 PM	26.8215	26.88	26.82	26.88	57034
6/17/2016	1:35 PM	26.82	26.8358	26.81	26.82	22228
6/17/2016	1:36 PM	26.8101	26.82	26.77	26.8139	66189
6/17/2016	1:37 PM	26.86	26.88	26.81	26.8131	33949
6/17/2016	1:38 PM	26.81	26.85	26.8	26.85	51318
6/17/2016	1:39 PM	26.87	26.87	26.79	26.8	74724
6/17/2016	1:40 PM	26.839	26.86	26.8	26.86	57345
6/17/2016	1:41 PM	26.8999	26.9	26.82	26.83	83820
6/17/2016	1:42 PM	26.93	26.94	26.89	26.891	60599
6/17/2016	1:43 PM	26.93	26.96	26.91	26.94	58621
6/17/2016	1:44 PM	26.89	26.93	26.876	26.93	40060
6/17/2016	1:45 PM	26.88	26.9	26.86	26.88	41261
6/17/2016	1:46 PM	26.87	26.9	26.86	26.9	69200
6/17/2016	1:47 PM	26.86	26.88	26.85	26.87	28872
6/17/2016	1:48 PM	26.87	26.89	26.86	26.87	38520
6/17/2016	1:49 PM	26.89	26.9	26.87	26.874	37478
6/17/2016	1:50 PM	26.89	26.91	26.89	26.9	32799
6/17/2016	1:51 PM	26.95	26.95	26.89	26.89	26843
6/17/2016	1:52 PM	26.99	27.02	26.946	26.946	165740
6/17/2016	1:53 PM	27.02	27.04	26.981	26.995	71665
6/17/2016	1:54 PM	27.01	27.02	26.99	27.01	42574
6/17/2016	1:55 PM	26.9295	27.02	26.9295	27.0141	69788
6/17/2016	1:56 PM	27.01	27.01	26.94	26.94	35410
6/17/2016	1:57 PM	27.0101	27.02	27	27.01	15232
6/17/2016	1:58 PM	26.94	27.03	26.94	27.02	33480
6/17/2016	1:59 PM	26.98	26.98	26.94	26.94	24022
6/17/2016	2:00 PM	27	27.01	26.98	26.9997	39771
6/17/2016	2:01 PM	27.03	27.03	26.959	27	41687
6/17/2016	2:02 PM	27.0315	27.06	27	27.0257	99590
6/17/2016	2:03 PM	27.03	27.0599	27.01	27.04	29681
6/17/2016	2:04 PM	27	27.0231	26.98	27.0231	27209
6/17/2016	2:05 PM	26.93	26.9999	26.93	26.9918	36994
6/17/2016	2:06 PM	26.87	26.97	26.87	26.93	102722
6/17/2016	2:07 PM	26.915	26.92	26.86	26.87	61234
6/17/2016	2:08 PM	26.87	26.91	26.86	26.91	65571
6/17/2016	2:09 PM	26.8803	26.9	26.84	26.88	57244
6/17/2016	2:10 PM	26.95	26.96	26.88	26.89	77256
6/17/2016	2:11 PM	26.9601	27.02	26.95	26.95	75822
6/17/2016	2:12 PM	27.02	27.02	26.95	26.962	21223
6/17/2016	2:13 PM	27.011	27.02	26.9901	27.0175	39911
6/17/2016	2:14 PM	26.97	27.02	26.96	27.02	68235
6/17/2016	2:15 PM	26.99	27.02	26.97	26.98	34472
6/17/2016	2:16 PM	27.07	27.07	26.985	27	51436
6/17/2016	2:17 PM	27.03	27.07	27.01	27.065	95461
6/17/2016	2:18 PM	27	27.03	26.99	27.02	67816
6/17/2016	2:19 PM	26.94	27.0099	26.93	26.99	66808
6/17/2016	2:20 PM	26.89	26.95	26.88	26.95	93590
6/17/2016	2:21 PM	26.89	26.95	26.88	26.8964	145523
6/17/2016	2:22 PM	26.821	26.89	26.79	26.89	127634
6/17/2016	2:23 PM	26.91	26.95	26.8211	26.83	91095
6/17/2016	2:24 PM	26.98	27.02	26.9141	26.9141	214178
6/17/2016	2:25 PM	26.9811	26.9999	26.975	26.98	22753
6/17/2016	2:26 PM	26.95	26.99	26.92	26.99	51249
6/17/2016	2:27 PM	27.01	27.01	26.92	26.95	22257
6/17/2016	2:28 PM	26.994	27.01	26.97	27.01	72104
6/17/2016	2:29 PM	26.99	27.03	26.99	27	104434
6/17/2016	2:30 PM	27.01	27.02	26.9663	26.98	81876
6/17/2016	2:31 PM	26.95	27.01	26.95	27.01	37855
6/17/2016	2:32 PM	27.0199	27.0199	26.93	26.95	66031
6/17/2016	2:33 PM	27.05	27.08	27.01	27.017	145052
6/17/2016	2:34 PM	27.05	27.09	27.0499	27.06	74646
6/17/2016	2:35 PM	27.05	27.0662	27.02	27.045	24074
6/17/2016	2:36 PM	27.069	27.07	27.04	27.05	33973
6/17/2016	2:37 PM	27.06	27.08	27.04	27.06	90881
6/17/2016	2:38 PM	27.017	27.07	27	27.07	71265
6/17/2016	2:39 PM	27.04	27.06	27.01	27.01	28039
6/17/2016	2:40 PM	27.01	27.04	27	27.036	33801
6/17/2016	2:41 PM	27.05	27.05	27.0107	27.0107	16098
6/17/2016	2:42 PM	26.98	27.06	26.97	27.042	107266
6/17/2016	2:43 PM	27.03	27.05	26.984	26.984	43842
6/17/2016	2:44 PM	27.06	27.06	27.02	27.034	40943
6/17/2016	2:45 PM	27.03	27.09	27.01	27.05	121617
6/17/2016	2:46 PM	27.01	27.04	26.99	27.04	88470
6/17/2016	2:47 PM	27	27.02	27	27	14621
6/17/2016	2:48 PM	27	27.02	26.975	26.995	70808
6/17/2016	2:49 PM	27.0201	27.03	26.99	27.01	22893
6/17/2016	2:50 PM	27.01	27.05	27.0002	27.025	59579
6/17/2016	2:51 PM	27.0099	27.03	27	27.02	26531
6/17/2016	2:52 PM	27.01	27.02	26.99	27.0001	21850
6/17/2016	2:53 PM	27.02	27.04	27.0059	27.0099	20765
6/17/2016	2:54 PM	26.97	27.02	26.97	27.0185	48694
6/17/2016	2:55 PM	26.98	27.01	26.969	26.97	39917
6/17/2016	2:56 PM	26.98	27.02	26.98	26.995	68708
6/17/2016	2:57 PM	26.97	26.9999	26.9637	26.99	36425
6/17/2016	2:58 PM	26.9	26.9701	26.9	26.97	191777
6/17/2016	2:59 PM	26.89	26.92	26.8838	26.91	53597
6/17/2016	3:00 PM	26.9	26.91	26.87	26.89	100627
6/17/2016	3:01 PM	26.905	26.95	26.9	26.9	90115
6/17/2016	3:02 PM	26.88	26.901	26.88	26.901	30854
6/17/2016	3:03 PM	26.854	26.89	26.85	26.88	16413
6/17/2016	3:04 PM	26.86	26.87	26.8301	26.85	47743
6/17/2016	3:05 PM	26.8399	26.87	26.8399	26.85	37128
6/17/2016	3:06 PM	26.7437	26.84	26.72	26.8359	138660
6/17/2016	3:07 PM	26.7392	26.755	26.72	26.74	43521
6/17/2016	3:08 PM	26.72	26.75	26.72	26.74	66488
6/17/2016	3:09 PM	26.75	26.7589	26.73	26.73	61920
6/17/2016	3:10 PM	26.68	26.7399	26.68	26.7399	91217
6/17/2016	3:11 PM	26.68	26.7	26.66	26.68	120421
6/17/2016	3:12 PM	26.67	26.68	26.64	26.68	66526
6/17/2016	3:13 PM	26.76	26.7657	26.664	26.664	47495
6/17/2016	3:14 PM	26.8092	26.81	26.76	26.76	100975
6/17/2016	3:15 PM	26.748	26.81	26.74	26.805	85098
6/17/2016	3:16 PM	26.74	26.75	26.72	26.75	72146
6/17/2016	3:17 PM	26.72	26.74	26.69	26.7365	97083
6/17/2016	3:18 PM	26.6099	26.71	26.59	26.71	159759
6/17/2016	3:19 PM	26.55	26.61	26.53	26.61	164611
6/17/2016	3:20 PM	26.57	26.57	26.54	26.5538	80275
6/17/2016	3:21 PM	26.5898	26.6263	26.57	26.57	159386
6/17/2016	3:22 PM	26.5538	26.58	26.51	26.58	43220
6/17/2016	3:23 PM	26.605	26.62	26.55	26.56	46016
6/17/2016	3:24 PM	26.6	26.61	26.57	26.6041	62204
6/17/2016	3:25 PM	26.5708	26.61	26.57	26.6099	17782
6/17/2016	3:26 PM	26.55	26.5885	26.5437	26.58	32236
6/17/2016	3:27 PM	26.62	26.64	26.54	26.55	78592
6/17/2016	3:28 PM	26.55	26.63	26.52	26.63	76782
6/17/2016	3:29 PM	26.56	26.5618	26.51	26.54	63501
6/17/2016	3:30 PM	26.53	26.6	26.53	26.56	41125
6/17/2016	3:31 PM	26.42	26.5503	26.39	26.53	180782
6/17/2016	3:32 PM	26.47	26.5	26.42	26.42	109904
6/17/2016	3:33 PM	26.43	26.48	26.42	26.46	44241
6/17/2016	3:34 PM	26.45	26.47	26.42	26.42	53656
6/17/2016	3:35 PM	26.38	26.44	26.33	26.44	104386
6/17/2016	3:36 PM	26.41	26.45	26.3762	26.38	91986
6/17/2016	3:37 PM	26.35	26.4	26.31	26.4	191078
6/17/2016	3:38 PM	26.368	26.37	26.32	26.34	112356
6/17/2016	3:39 PM	26.35	26.3701	26.3201	26.36	90551
6/17/2016	3:40 PM	26.34	26.37	26.33	26.35	80361
6/17/2016	3:41 PM	26.34	26.35	26.31	26.3308	97530
6/17/2016	3:42 PM	26.2918	26.34	26.21	26.34	231962
6/17/2016	3:43 PM	26.28	26.3	26.27	26.299	50149
6/17/2016	3:44 PM	26.39	26.4	26.275	26.275	92616
6/17/2016	3:45 PM	26.43	26.46	26.3738	26.39	159026
6/17/2016	3:46 PM	26.4115	26.43	26.4	26.43	107090
6/17/2016	3:47 PM	26.38	26.43	26.38	26.41	118274
6/17/2016	3:48 PM	26.33	26.386	26.3114	26.38	92645
6/17/2016	3:49 PM	26.3662	26.3662	26.3143	26.33	97761
6/17/2016	3:50 PM	26.42	26.43	26.37	26.37	89098
6/17/2016	3:51 PM	26.398	26.439	26.38	26.42	89338
6/17/2016	3:52 PM	26.47	26.48	26.4	26.4	44356
6/17/2016	3:53 PM	26.57	26.57	26.47	26.47	128823
6/17/2016	3:54 PM	26.55	26.57	26.52	26.56	104122
6/17/2016	3:55 PM	26.62	26.63	26.56	26.56	116881
6/17/2016	3:56 PM	26.65	26.67	26.62	26.62	154735
6/17/2016	3:57 PM	26.693	26.7	26.645	26.65	101818
6/17/2016	3:58 PM	26.78	26.8	26.694	26.694	150510
6/17/2016	3:59 PM	26.7001	26.7993	26.7	26.78	114706
6/17/2016	4:00 PM	26.63	26.72	26.63	26.7	124611
6/20/2016	9:31 AM	28.52	28.52	28.36	28.39	211907
6/20/2016	9:32 AM	28.59	28.59	28.47	28.52	320522
6/20/2016	9:33 AM	28.6	28.63	28.57	28.59	357067
6/20/2016	9:34 AM	28.51	28.6	28.4875	28.6	407532
6/20/2016	9:35 AM	28.5789	28.58	28.47	28.51	376149
6/20/2016	9:36 AM	28.58	28.64	28.5	28.5701	593121
6/20/2016	9:37 AM	28.57	28.6	28.54	28.58	224140
6/20/2016	9:38 AM	28.58	28.61	28.55	28.56	152546
6/20/2016	9:39 AM	28.63	28.64	28.57	28.571	192022
6/20/2016	9:40 AM	28.6301	28.66	28.58	28.63	310269
6/20/2016	9:41 AM	28.81	28.84	28.64	28.64	413543
6/20/2016	9:42 AM	28.8306	28.91	28.8	28.8	225096
6/20/2016	9:43 AM	28.756	28.85	28.74	28.833	153002
6/20/2016	9:44 AM	28.8	28.81	28.75	28.76	251445
6/20/2016	9:45 AM	28.73	28.82	28.707	28.8	199827
6/20/2016	9:46 AM	28.78	28.79	28.7311	28.7311	142529
6/20/2016	9:47 AM	28.77	28.8	28.74	28.78	89811
6/20/2016	9:48 AM	28.68	28.8	28.68	28.77	80627
6/20/2016	9:49 AM	28.71	28.71	28.64	28.68	122560
6/20/2016	9:50 AM	28.68	28.77	28.68	28.71	115410
6/20/2016	9:51 AM	28.6863	28.739	28.68	28.6906	84616
6/20/2016	9:52 AM	28.7	28.7	28.66	28.6801	44049
6/20/2016	9:53 AM	28.64	28.71	28.62	28.6901	60451
6/20/2016	9:54 AM	28.62	28.65	28.6	28.6244	51806
6/20/2016	9:55 AM	28.68	28.71	28.62	28.62	78349
6/20/2016	9:56 AM	28.7	28.73	28.679	28.68	51929
6/20/2016	9:57 AM	28.67	28.72	28.665	28.7	37320
6/20/2016	9:58 AM	28.6292	28.68	28.62	28.6701	143644
6/20/2016	9:59 AM	28.6883	28.71	28.62	28.63	115478
6/20/2016	10:00 AM	28.7401	28.75	28.69	28.69	98532
6/20/2016	10:01 AM	28.79	28.8	28.7392	28.7392	162479
6/20/2016	10:02 AM	28.909	28.91	28.8	28.8	186145
6/20/2016	10:03 AM	28.897	28.929	28.87	28.9	101052
6/20/2016	10:04 AM	28.92	28.98	28.8901	28.8901	228513
6/20/2016	10:05 AM	28.975	29	28.92	28.92	103375
6/20/2016	10:06 AM	29	29.04	28.98	28.99	210229
6/20/2016	10:07 AM	28.98	29.01	28.97	29.01	93014
6/20/2016	10:08 AM	28.99	29.02	28.9724	28.98	69382
6/20/2016	10:09 AM	28.98	29.03	28.96	28.99	156594
6/20/2016	10:10 AM	28.97	28.99	28.94	28.99	122261
6/20/2016	10:11 AM	29.02	29.03	28.9633	28.9727	123296
6/20/2016	10:12 AM	28.94	29.03	28.94	29.0273	56399
6/20/2016	10:13 AM	28.91	28.95	28.89	28.94	49125
6/20/2016	10:14 AM	28.9	28.92	28.89	28.92	42046
6/20/2016	10:15 AM	28.9	28.93	28.89	28.91	52876
6/20/2016	10:16 AM	28.9735	28.98	28.9	28.9	89130
6/20/2016	10:17 AM	28.96	28.97	28.95	28.97	31763
6/20/2016	10:18 AM	28.95	28.98	28.91	28.9599	163372
6/20/2016	10:19 AM	28.99	29.01	28.94	28.95	100264
6/20/2016	10:20 AM	29.01	29.03	28.96	28.99	112551
6/20/2016	10:21 AM	29.0365	29.05	29.015	29.015	70017
6/20/2016	10:22 AM	29.03	29.04	28.98	29.04	77055
6/20/2016	10:23 AM	29.02	29.04	28.99	29.03	39411
6/20/2016	10:24 AM	29	29.04	28.99	29.02	38592
6/20/2016	10:25 AM	29.03	29.04	28.98	28.99	74784
6/20/2016	10:26 AM	29.06	29.1	29.03	29.03	242356
6/20/2016	10:27 AM	29.0199	29.06	29	29.055	81847
6/20/2016	10:28 AM	28.9504	29.01	28.93	29.01	94536
6/20/2016	10:29 AM	28.987	28.9899	28.91	28.95	101311
6/20/2016	10:30 AM	28.99	29.01	28.96	28.99	86383
6/20/2016	10:31 AM	28.993	29.03	28.9892	28.99	63305
6/20/2016	10:32 AM	28.99	29.02	28.98	29	39883
6/20/2016	10:33 AM	28.9485	28.9901	28.93	28.99	71574
6/20/2016	10:34 AM	28.94	28.97	28.93	28.95	77439
6/20/2016	10:35 AM	28.98	28.9825	28.91	28.94	73643
6/20/2016	10:36 AM	28.93	29.02	28.9125	28.99	87272
6/20/2016	10:37 AM	28.88	28.92	28.87	28.92	63015
6/20/2016	10:38 AM	28.85	28.89	28.85	28.89	55543
6/20/2016	10:39 AM	28.85	28.88	28.84	28.85	40108
6/20/2016	10:40 AM	28.88	28.91	28.85	28.85	72416
6/20/2016	10:41 AM	28.9492	28.95	28.88	28.8893	75342
6/20/2016	10:42 AM	28.97	28.99	28.94	28.9401	88895
6/20/2016	10:43 AM	28.97	28.9841	28.93	28.9699	41241
6/20/2016	10:44 AM	28.97	28.9973	28.96	28.9803	35174
6/20/2016	10:45 AM	29.01	29.03	28.961	28.965	78939
6/20/2016	10:46 AM	28.9799	29.0227	28.9799	29.02	73607
6/20/2016	10:47 AM	29	29.01	28.97	28.98	30102
6/20/2016	10:48 AM	28.98	29.01	28.98	29.01	17720
6/20/2016	10:49 AM	28.99	28.99	28.97	28.97	40068
6/20/2016	10:50 AM	28.99	29	28.9799	28.985	53287
6/20/2016	10:51 AM	28.98	29.01	28.98	28.99	44184
6/20/2016	10:52 AM	29.05	29.06	28.99	28.99	99416
6/20/2016	10:53 AM	29.04	29.04	28.9901	29.04	86527
6/20/2016	10:54 AM	28.9793	29.045	28.96	29.04	65109
6/20/2016	10:55 AM	29.01	29.02	28.96	28.98	41200
6/20/2016	10:56 AM	29.02	29.04	28.9982	29.02	41253
6/20/2016	10:57 AM	29.03	29.05	29.02	29.04	101364
6/20/2016	10:58 AM	29.04	29.05	28.99	29.01	65282
6/20/2016	10:59 AM	29.02	29.05	29	29.0433	73011
6/20/2016	11:00 AM	28.98	29.02	28.96	29.02	85854
6/20/2016	11:01 AM	29.0589	29.06	28.98	28.98	105920
6/20/2016	11:02 AM	29.05	29.07	29.03	29.06	95136
6/20/2016	11:03 AM	29	29.06	28.99	29.05	34236
6/20/2016	11:04 AM	28.98	29	28.96	29	86568
6/20/2016	11:05 AM	29.04	29.05	28.98	28.98	96663
6/20/2016	11:06 AM	29.06	29.08	29.04	29.04	154392
6/20/2016	11:07 AM	29.05	29.07	29.05	29.06	26585
6/20/2016	11:08 AM	29.06	29.08	29.06	29.06	25698
6/20/2016	11:09 AM	29.14	29.15	29.06	29.07	322317
6/20/2016	11:10 AM	29.12	29.1436	29.1	29.14	82965
6/20/2016	11:11 AM	29.1	29.14	29.1	29.13	39822
6/20/2016	11:12 AM	29.0897	29.12	29.07	29.1	72324
6/20/2016	11:13 AM	29.08	29.09	29.06	29.09	32039
6/20/2016	11:14 AM	29.1	29.11	29.08	29.09	54080
6/20/2016	11:15 AM	29.09	29.1289	29.09	29.11	62347
6/20/2016	11:16 AM	29.07	29.12	29.06	29.1	115786
6/20/2016	11:17 AM	29.1	29.11	29.06	29.065	58216
6/20/2016	11:18 AM	29.08	29.1	29.07	29.1	23894
6/20/2016	11:19 AM	29.08	29.09	29.063	29.09	23188
6/20/2016	11:20 AM	29.08	29.1	29.08	29.08	32455
6/20/2016	11:21 AM	29.1	29.12	29.08	29.08	58262
6/20/2016	11:22 AM	29.08	29.1068	29.07	29.1068	59165
6/20/2016	11:23 AM	29.1	29.11	29.08	29.08	35498
6/20/2016	11:24 AM	29.09	29.1	29.08	29.1	32799
6/20/2016	11:25 AM	29.04	29.11	29.01	29.09	114337
6/20/2016	11:26 AM	29.075	29.09	29.04	29.05	16798
6/20/2016	11:27 AM	29.07	29.1001	29.07	29.08	46444
6/20/2016	11:28 AM	29.07	29.09	29.06	29.07	25391
6/20/2016	11:29 AM	29.08	29.08	29.03	29.07	84293
6/20/2016	11:30 AM	29.075	29.08	29.0444	29.07	43028
6/20/2016	11:31 AM	29.07	29.09	29.05	29.08	44836
6/20/2016	11:32 AM	29.09	29.1	29.06	29.06	74698
6/20/2016	11:33 AM	29.08	29.12	29.07	29.09	103806
6/20/2016	11:34 AM	29.0801	29.105	29.07	29.07	54937
6/20/2016	11:35 AM	29.1	29.1	29.06	29.09	49268
6/20/2016	11:36 AM	29.08	29.11	29.08	29.1	49868
6/20/2016	11:37 AM	29.08	29.095	29.06	29.08	79467
6/20/2016	11:38 AM	29.09	29.105	29.06	29.08	116428
6/20/2016	11:39 AM	29.086	29.11	29.07	29.08	56001
6/20/2016	11:40 AM	29.0465	29.08	29.02	29.08	79646
6/20/2016	11:41 AM	29.05	29.07	29.04	29.05	24587
6/20/2016	11:42 AM	29.055	29.06	29.03	29.04	14933
6/20/2016	11:43 AM	29.04	29.06	29.04	29.05	14767
6/20/2016	11:44 AM	29	29.05	28.99	29.045	50783
6/20/2016	11:45 AM	28.991	29.04	28.99	28.9938	42919
6/20/2016	11:46 AM	29.03	29.03	28.9933	28.9933	34521
6/20/2016	11:47 AM	28.9801	29.04	28.9801	29.03	28312
6/20/2016	11:48 AM	28.98	28.9973	28.9741	28.99	27840
6/20/2016	11:49 AM	28.92	28.975	28.89	28.97	143147
6/20/2016	11:50 AM	28.86	28.93	28.84	28.93	77844
6/20/2016	11:51 AM	28.93	28.93	28.854	28.854	78675
6/20/2016	11:52 AM	28.86	28.926	28.86	28.925	62531
6/20/2016	11:53 AM	28.94	28.94	28.86	28.87	50770
6/20/2016	11:54 AM	28.936	28.97	28.93	28.94	69316
6/20/2016	11:55 AM	28.87	28.925	28.84	28.92	89507
6/20/2016	11:56 AM	28.84	28.88	28.83	28.865	96356
6/20/2016	11:57 AM	28.85	28.8767	28.83	28.835	79256
6/20/2016	11:58 AM	28.9	28.92	28.84	28.8401	68431
6/20/2016	11:59 AM	28.96	28.96	28.9	28.91	89992
6/20/2016	12:00 PM	28.97	28.99	28.95	28.96	69133
6/20/2016	12:01 PM	28.92	28.97	28.91	28.97	95073
6/20/2016	12:02 PM	28.97	28.97	28.93	28.93	52501
6/20/2016	12:03 PM	28.96	28.99	28.95	28.98	22540
6/20/2016	12:04 PM	28.9799	28.98	28.96	28.96	19997
6/20/2016	12:05 PM	28.98	29	28.97	28.9735	45594
6/20/2016	12:06 PM	28.9333	28.99	28.93	28.98	99083
6/20/2016	12:07 PM	28.9599	28.96	28.91	28.9399	47492
6/20/2016	12:08 PM	28.97	28.97	28.93	28.95	55532
6/20/2016	12:09 PM	28.96	28.97	28.93	28.97	51952
6/20/2016	12:10 PM	28.97	28.98	28.94	28.97	35788
6/20/2016	12:11 PM	29.04	29.04	28.97	28.97	165322
6/20/2016	12:12 PM	29.03	29.05	29.02	29.0366	41402
6/20/2016	12:13 PM	29	29.03	29	29.03	44149
6/20/2016	12:14 PM	28.93	29	28.93	28.9937	101432
6/20/2016	12:15 PM	28.98	28.995	28.91	28.92	53475
6/20/2016	12:16 PM	28.95	28.99	28.9311	28.985	35500
6/20/2016	12:17 PM	28.9489	28.97	28.94	28.95	44393
6/20/2016	12:18 PM	28.9401	28.96	28.9299	28.95	64049
6/20/2016	12:19 PM	28.97	28.99	28.94	28.9499	50470
6/20/2016	12:20 PM	29	29.02	28.97	28.97	54836
6/20/2016	12:21 PM	29.02	29.03	28.99	29	42480
6/20/2016	12:22 PM	29.01	29.0334	29	29.03	18264
6/20/2016	12:23 PM	29.01	29.01	28.97	29	12975
6/20/2016	12:24 PM	28.9911	29.01	28.975	29	12580
6/20/2016	12:25 PM	29.02	29.0445	29	29	26911
6/20/2016	12:26 PM	29.035	29.0499	29.02	29.0208	43579
6/20/2016	12:27 PM	29.03	29.03	29.01	29.02	8900
6/20/2016	12:28 PM	29	29.03	28.98	29.03	68371
6/20/2016	12:29 PM	29	29.02	28.99	29.005	44902
6/20/2016	12:30 PM	29.03	29.03	29.01	29.01	23066
6/20/2016	12:31 PM	29.03	29.06	29.02	29.0201	65975
6/20/2016	12:32 PM	29.06	29.06	29.0289	29.03	17537
6/20/2016	12:33 PM	29.039	29.07	29.03	29.05	34561
6/20/2016	12:34 PM	29.04	29.05	29.03	29.04	7300
6/20/2016	12:35 PM	29.06	29.089	29.05	29.05	49191
6/20/2016	12:36 PM	29.0366	29.08	29.03	29.07	66508
6/20/2016	12:37 PM	29.04	29.06	29.03	29.0301	34850
6/20/2016	12:38 PM	29.04	29.05	29.04	29.04	21295
6/20/2016	12:39 PM	29.0327	29.0533	29.03	29.038	29084
6/20/2016	12:40 PM	29.03	29.05	29.02	29.03	16807
6/20/2016	12:41 PM	28.9899	29.03	28.98	29.03	60216
6/20/2016	12:42 PM	29.01	29.02	28.99	28.99	8647
6/20/2016	12:43 PM	29.0267	29.03	29	29.02	23707
6/20/2016	12:44 PM	29	29.03	29	29.0235	27351
6/20/2016	12:45 PM	28.99	29.01	28.98	29	34770
6/20/2016	12:46 PM	28.9816	28.9911	28.97	28.99	45553
6/20/2016	12:47 PM	29.02	29.02	28.99	28.99	59654
6/20/2016	12:48 PM	29.03	29.05	29.02	29.02	45203
6/20/2016	12:49 PM	29.04	29.05	29.02	29.03	13370
6/20/2016	12:50 PM	29.05	29.05	29.03	29.04	12434
6/20/2016	12:51 PM	29.06	29.06	29.03	29.05	17506
6/20/2016	12:52 PM	29.1063	29.11	29.055	29.06	96578
6/20/2016	12:53 PM	29.1692	29.17	29.1	29.1	155783
6/20/2016	12:54 PM	29.133	29.17	29.133	29.17	80433
6/20/2016	12:55 PM	29.16	29.18	29.1408	29.1408	79253
6/20/2016	12:56 PM	29.21	29.21	29.16	29.17	86582
6/20/2016	12:57 PM	29.2301	29.24	29.19	29.2099	149547
6/20/2016	12:58 PM	29.21	29.24	29.2	29.23	86768
6/20/2016	12:59 PM	29.1399	29.2	29.13	29.2	132428
6/20/2016	1:00 PM	29.16	29.18	29.13	29.14	31600
6/20/2016	1:01 PM	29.12	29.17	29.12	29.1511	49312
6/20/2016	1:02 PM	29.18	29.2	29.12	29.12	81589
6/20/2016	1:03 PM	29.18	29.18	29.16	29.17	5700
6/20/2016	1:04 PM	29.1701	29.19	29.17	29.18	15226
6/20/2016	1:05 PM	29.2	29.21	29.18	29.18	70539
6/20/2016	1:06 PM	29.17	29.2199	29.165	29.21	8920
6/20/2016	1:07 PM	29.17	29.1885	29.16	29.16	32101
6/20/2016	1:08 PM	29.1999	29.2	29.1738	29.1738	34394
6/20/2016	1:09 PM	29.205	29.21	29.17	29.19	26655
6/20/2016	1:10 PM	29.18	29.21	29.18	29.2	15448
6/20/2016	1:11 PM	29.18	29.19	29.17	29.17	23615
6/20/2016	1:12 PM	29.15	29.1732	29.15	29.17	28613
6/20/2016	1:13 PM	29.11	29.149	29.11	29.14	68524
6/20/2016	1:14 PM	29.1284	29.13	29.1	29.11	12954
6/20/2016	1:15 PM	28.806	29.13	28.8	29.13	441263
6/20/2016	1:16 PM	28.85	28.86	28.76	28.81	156199
6/20/2016	1:17 PM	28.83	28.8597	28.79	28.8597	124150
6/20/2016	1:18 PM	28.84	28.84	28.73	28.8225	174175
6/20/2016	1:19 PM	28.84	28.85	28.79	28.8389	81718
6/20/2016	1:20 PM	28.86	28.86	28.82	28.84	103469
6/20/2016	1:21 PM	28.86	28.86	28.83	28.85	107840
6/20/2016	1:22 PM	28.84	28.8799	28.79	28.86	138326
6/20/2016	1:23 PM	28.81	28.835	28.8	28.8311	39883
6/20/2016	1:24 PM	28.8989	28.8989	28.82	28.82	89279
6/20/2016	1:25 PM	28.94	28.94	28.8843	28.89	143416
6/20/2016	1:26 PM	28.922	28.96	28.916	28.936	77015
6/20/2016	1:27 PM	28.8899	28.92	28.88	28.92	39863
6/20/2016	1:28 PM	28.85	28.885	28.845	28.885	90355
6/20/2016	1:29 PM	28.77	28.86	28.76	28.86	80343
6/20/2016	1:30 PM	28.83	28.84	28.73	28.76	250415
6/20/2016	1:31 PM	28.83	28.8327	28.785	28.82	41062
6/20/2016	1:32 PM	28.7937	28.85	28.7937	28.83	41418
6/20/2016	1:33 PM	28.92	28.92	28.7999	28.8	101815
6/20/2016	1:34 PM	28.93	28.96	28.89	28.92	95044
6/20/2016	1:35 PM	28.9111	28.93	28.9	28.93	25815
6/20/2016	1:36 PM	28.94	28.9463	28.8933	28.91	51602
6/20/2016	1:37 PM	28.93	28.98	28.93	28.945	49342
6/20/2016	1:38 PM	28.905	28.9411	28.9	28.94	42979
6/20/2016	1:39 PM	28.94	28.95	28.86	28.9	94146
6/20/2016	1:40 PM	28.93	28.9475	28.906	28.9475	35637
6/20/2016	1:41 PM	28.92	28.9367	28.9	28.93	34407
6/20/2016	1:42 PM	28.96	28.97	28.93	28.93	73259
6/20/2016	1:43 PM	28.97	28.98	28.95	28.96	35152
6/20/2016	1:44 PM	28.91	28.97	28.9	28.97	40524
6/20/2016	1:45 PM	28.96	28.98	28.91	28.91	39387
6/20/2016	1:46 PM	28.9534	28.965	28.92	28.95	47135
6/20/2016	1:47 PM	28.96	28.979	28.94	28.95	34896
6/20/2016	1:48 PM	28.92	28.965	28.92	28.96	166650
6/20/2016	1:49 PM	28.9134	28.925	28.88	28.925	37168
6/20/2016	1:50 PM	28.965	28.98	28.91	28.91	89665
6/20/2016	1:51 PM	28.97	28.97	28.93	28.9569	40430
6/20/2016	1:52 PM	28.99	28.99	28.97	28.98	67532
6/20/2016	1:53 PM	28.97	28.9937	28.97	28.991	20378
6/20/2016	1:54 PM	28.96	28.98	28.93	28.975	78744
6/20/2016	1:55 PM	28.97	28.98	28.95	28.9708	65220
6/20/2016	1:56 PM	28.99	28.9901	28.94	28.96	29451
6/20/2016	1:57 PM	28.98	29.03	28.98	28.9866	69071
6/20/2016	1:58 PM	28.99	29.02	28.97	28.985	63807
6/20/2016	1:59 PM	29.0284	29.04	28.98	28.98	37408
6/20/2016	2:00 PM	29.01	29.04	28.99	29.02	47627
6/20/2016	2:01 PM	28.99	29.025	28.98	29.005	47166
6/20/2016	2:02 PM	28.99	29.01	28.9706	28.99	13000
6/20/2016	2:03 PM	29.04	29.05	28.99	28.99	45799
6/20/2016	2:04 PM	29.0401	29.07	29.0399	29.04	65285
6/20/2016	2:05 PM	28.98	29.06	28.9767	29.05	74769
6/20/2016	2:06 PM	28.92	29	28.9199	28.9831	95950
6/20/2016	2:07 PM	28.93	28.96	28.92	28.92	35146
6/20/2016	2:08 PM	28.92	28.92	28.89	28.92	56948
6/20/2016	2:09 PM	28.94	28.9601	28.92	28.92	68896
6/20/2016	2:10 PM	28.87	28.96	28.87	28.95	48818
6/20/2016	2:11 PM	28.92	28.93	28.85	28.87	65042
6/20/2016	2:12 PM	28.9134	28.9396	28.89	28.92	49424
6/20/2016	2:13 PM	28.87	28.91	28.87	28.91	15522
6/20/2016	2:14 PM	28.919	28.92	28.87	28.87	31051
6/20/2016	2:15 PM	28.86	28.91	28.841	28.91	64948
6/20/2016	2:16 PM	28.9099	28.92	28.87	28.87	65070
6/20/2016	2:17 PM	28.8701	28.92	28.86	28.91	52186
6/20/2016	2:18 PM	28.9066	28.91	28.85	28.86	86059
6/20/2016	2:19 PM	28.8843	28.91	28.8301	28.91	97455
6/20/2016	2:20 PM	28.9	28.9	28.87	28.87	13150
6/20/2016	2:21 PM	28.8757	28.8999	28.8527	28.8999	52496
6/20/2016	2:22 PM	28.8843	28.89	28.86	28.86	46825
6/20/2016	2:23 PM	28.92	28.9266	28.87	28.89	86934
6/20/2016	2:24 PM	28.8854	28.92	28.88	28.92	33444
6/20/2016	2:25 PM	28.96	28.96	28.88	28.89	121801
6/20/2016	2:26 PM	28.91	28.96	28.9001	28.9534	93026
6/20/2016	2:27 PM	28.84	28.93	28.84	28.921	93439
6/20/2016	2:28 PM	28.8592	28.86	28.83	28.84	39374
6/20/2016	2:29 PM	28.86	28.9001	28.8443	28.8443	99563
6/20/2016	2:30 PM	28.845	28.8673	28.84	28.86	34950
6/20/2016	2:31 PM	28.88	28.89	28.83	28.84	65192
6/20/2016	2:32 PM	28.85	28.89	28.85	28.88	31081
6/20/2016	2:33 PM	28.89	28.895	28.85	28.86	54761
6/20/2016	2:34 PM	28.9	28.92	28.86	28.88	74030
6/20/2016	2:35 PM	28.9	28.92	28.87	28.9	43678
6/20/2016	2:36 PM	28.93	28.96	28.9	28.9	124877
6/20/2016	2:37 PM	28.9503	28.965	28.9243	28.9243	81712
6/20/2016	2:38 PM	28.94	28.97	28.94	28.95	105963
6/20/2016	2:39 PM	28.93	28.9499	28.89	28.9499	61118
6/20/2016	2:40 PM	28.93	28.94	28.9	28.9299	38914
6/20/2016	2:41 PM	28.96	28.975	28.92	28.94	56934
6/20/2016	2:42 PM	28.97	28.975	28.94	28.96	77260
6/20/2016	2:43 PM	28.905	28.975	28.9	28.975	73333
6/20/2016	2:44 PM	28.965	28.965	28.87	28.9	131556
6/20/2016	2:45 PM	28.94	28.98	28.935	28.9599	52550
6/20/2016	2:46 PM	28.94	28.97	28.93	28.94	34787
6/20/2016	2:47 PM	28.94	28.9499	28.93	28.94	7217
6/20/2016	2:48 PM	28.995	29.02	28.95	28.95	54147
6/20/2016	2:49 PM	29.0185	29.02	28.98	28.99	42629
6/20/2016	2:50 PM	29.02	29.025	29	29.01	54581
6/20/2016	2:51 PM	29.01	29.0362	29	29.02	78719
6/20/2016	2:52 PM	29.0101	29.0178	29	29.0157	29900
6/20/2016	2:53 PM	29.015	29.02	28.99	29.0173	41217
6/20/2016	2:54 PM	29.07	29.09	29.01	29.01	65523
6/20/2016	2:55 PM	29.075	29.095	29.06	29.0699	46091
6/20/2016	2:56 PM	29.1	29.1	29.0673	29.0673	17084
6/20/2016	2:57 PM	29.07	29.095	29.065	29.09	78456
6/20/2016	2:58 PM	29.08	29.08	29.05	29.07	13574
6/20/2016	2:59 PM	29.1097	29.11	29.08	29.08	92210
6/20/2016	3:00 PM	29.12	29.125	29.08	29.1099	71345
6/20/2016	3:01 PM	29.155	29.18	29.11	29.12	127654
6/20/2016	3:02 PM	29.12	29.17	29.11	29.16	74856
6/20/2016	3:03 PM	29.105	29.13	29.1	29.12	42246
6/20/2016	3:04 PM	29.14	29.17	29.1	29.1	102778
6/20/2016	3:05 PM	29.17	29.18	29.12	29.15	80272
6/20/2016	3:06 PM	29.14	29.185	29.12	29.16	46146
6/20/2016	3:07 PM	29.1	29.145	29.09	29.1305	53870
6/20/2016	3:08 PM	29.07	29.1	29.06	29.1	80742
6/20/2016	3:09 PM	29.04	29.08	29.01	29.076	74598
6/20/2016	3:10 PM	29.075	29.075	29.0211	29.03	42447
6/20/2016	3:11 PM	29.04	29.06	29.033	29.06	34634
6/20/2016	3:12 PM	28.98	29.04	28.97	29.04	29360
6/20/2016	3:13 PM	29.015	29.045	28.9817	28.985	60382
6/20/2016	3:14 PM	28.99	29.01	28.98	29.01	27783
6/20/2016	3:15 PM	29.035	29.045	28.97	28.99	87483
6/20/2016	3:16 PM	28.94	29.03	28.94	29.03	85497
6/20/2016	3:17 PM	28.8837	28.95	28.88	28.94	113628
6/20/2016	3:18 PM	28.86	28.92	28.86	28.88	105591
6/20/2016	3:19 PM	28.92	28.94	28.87	28.87	45930
6/20/2016	3:20 PM	28.92	28.94	28.9	28.9299	56265
6/20/2016	3:21 PM	28.865	28.9201	28.85	28.9201	98142
6/20/2016	3:22 PM	28.88	28.93	28.8699	28.87	85992
6/20/2016	3:23 PM	28.91	28.9133	28.88	28.885	18581
6/20/2016	3:24 PM	28.85	28.945	28.85	28.91	58083
6/20/2016	3:25 PM	28.8366	28.86	28.8	28.854	177472
6/20/2016	3:26 PM	28.74	28.835	28.71	28.83	142551
6/20/2016	3:27 PM	28.67	28.74	28.67	28.74	176152
6/20/2016	3:28 PM	28.6601	28.725	28.66	28.6737	99899
6/20/2016	3:29 PM	28.67	28.69	28.65	28.66	79312
6/20/2016	3:30 PM	28.59	28.68	28.59	28.66	163261
6/20/2016	3:31 PM	28.67	28.68	28.6	28.6	135663
6/20/2016	3:32 PM	28.7785	28.78	28.66	28.67	126558
6/20/2016	3:33 PM	28.725	28.78	28.71	28.77	74400
6/20/2016	3:34 PM	28.73	28.74	28.68	28.72	90657
6/20/2016	3:35 PM	28.67	28.73	28.67	28.73	60470
6/20/2016	3:36 PM	28.69	28.71	28.66	28.67	66014
6/20/2016	3:37 PM	28.7	28.72	28.68	28.69	126760
6/20/2016	3:38 PM	28.73	28.77	28.71	28.71	91635
6/20/2016	3:39 PM	28.78	28.795	28.71	28.72	46592
6/20/2016	3:40 PM	28.76	28.8	28.73	28.785	108358
6/20/2016	3:41 PM	28.71	28.76	28.6989	28.7502	122612
6/20/2016	3:42 PM	28.87	28.88	28.7099	28.71	135391
6/20/2016	3:43 PM	28.8601	28.89	28.84	28.87	59612
6/20/2016	3:44 PM	28.81	28.88	28.79	28.87	103687
6/20/2016	3:45 PM	28.81	28.82	28.79	28.81	55218
6/20/2016	3:46 PM	28.79	28.81	28.73	28.81	111199
6/20/2016	3:47 PM	28.75	28.8	28.73	28.79	90622
6/20/2016	3:48 PM	28.685	28.75	28.62	28.75	185821
6/20/2016	3:49 PM	28.69	28.71	28.66	28.68	132749
6/20/2016	3:50 PM	28.64	28.69	28.615	28.68	106217
6/20/2016	3:51 PM	28.5901	28.65	28.56	28.64	169799
6/20/2016	3:52 PM	28.535	28.595	28.535	28.59	137242
6/20/2016	3:53 PM	28.538	28.57	28.5	28.54	117474
6/20/2016	3:54 PM	28.48	28.536	28.47	28.536	127426
6/20/2016	3:55 PM	28.48	28.56	28.47	28.49	190474
6/20/2016	3:56 PM	28.47	28.5	28.46	28.48	92337
6/20/2016	3:57 PM	28.4306	28.48	28.42	28.465	248902
6/20/2016	3:58 PM	28.49	28.4919	28.42	28.43	174139
6/20/2016	3:59 PM	28.51	28.58	28.47	28.4999	304225
6/20/2016	4:00 PM	28.49	28.55	28.4699	28.5	419720
6/21/2016	9:31 AM	28.9201	29.0763	28.91	29.01	115098
6/21/2016	9:32 AM	28.9901	29.03	28.88	28.93	129258
6/21/2016	9:33 AM	28.8689	29	28.8301	28.99	127567
6/21/2016	9:34 AM	28.75	28.86	28.71	28.85	98819
6/21/2016	9:35 AM	28.72	28.77	28.7	28.75	87502
6/21/2016	9:36 AM	28.5999	28.7399	28.58	28.72	165749
6/21/2016	9:37 AM	28.6799	28.68	28.5773	28.59	156947
6/21/2016	9:38 AM	28.674	28.7	28.64	28.6707	61706
6/21/2016	9:39 AM	28.76	28.81	28.65	28.68	134942
6/21/2016	9:40 AM	28.73	28.76	28.6792	28.76	112620
6/21/2016	9:41 AM	28.7	28.72	28.65	28.72	129159
6/21/2016	9:42 AM	28.61	28.7	28.56	28.7	99799
6/21/2016	9:43 AM	28.72	28.75	28.6	28.61	133383
6/21/2016	9:44 AM	28.73	28.74	28.68	28.72	79673
6/21/2016	9:45 AM	28.73	28.7501	28.7	28.73	65072
6/21/2016	9:46 AM	28.63	28.73	28.54	28.7289	256951
6/21/2016	9:47 AM	28.65	28.68	28.59	28.63	225470
6/21/2016	9:48 AM	28.6561	28.67	28.61	28.65	122853
6/21/2016	9:49 AM	28.61	28.66	28.61	28.65	129607
6/21/2016	9:50 AM	28.669	28.67	28.56	28.6	150607
6/21/2016	9:51 AM	28.69	28.7	28.61	28.65	122427
6/21/2016	9:52 AM	28.63	28.7	28.63	28.7	57021
6/21/2016	9:53 AM	28.57	28.65	28.56	28.63	126822
6/21/2016	9:54 AM	28.54	28.58	28.5	28.57	185518
6/21/2016	9:55 AM	28.6	28.61	28.53	28.53	137480
6/21/2016	9:56 AM	28.58	28.61	28.56	28.6	61676
6/21/2016	9:57 AM	28.55	28.59	28.55	28.57	72442
6/21/2016	9:58 AM	28.5	28.5786	28.49	28.54	226171
6/21/2016	9:59 AM	28.45	28.5	28.43	28.5	99686
6/21/2016	10:00 AM	28.4	28.47	28.4	28.44	74975
6/21/2016	10:01 AM	28.37	28.41	28.34	28.3914	191891
6/21/2016	10:02 AM	28.32	28.366	28.2686	28.366	124527
6/21/2016	10:03 AM	28.28	28.3299	28.19	28.32	153032
6/21/2016	10:04 AM	28.2501	28.31	28.24	28.27	122790
6/21/2016	10:05 AM	28.2	28.32	28.19	28.25	145480
6/21/2016	10:06 AM	28.23	28.24	28.14	28.2	110733
6/21/2016	10:07 AM	28.211	28.25	28.19	28.23	61559
6/21/2016	10:08 AM	28.31	28.33	28.18	28.21	160986
6/21/2016	10:09 AM	28.32	28.35	28.28	28.31	87727
6/21/2016	10:10 AM	28.27	28.32	28.26	28.3	81271
6/21/2016	10:11 AM	28.29	28.31	28.26	28.26	57035
6/21/2016	10:12 AM	28.44	28.45	28.29	28.29	234976
6/21/2016	10:13 AM	28.45	28.48	28.42	28.45	67614
6/21/2016	10:14 AM	28.53	28.54	28.4301	28.4301	106600
6/21/2016	10:15 AM	28.531	28.56	28.47	28.53	195160
6/21/2016	10:16 AM	28.51	28.5901	28.51	28.54	178502
6/21/2016	10:17 AM	28.48	28.53	28.47	28.51	86566
6/21/2016	10:18 AM	28.38	28.4801	28.38	28.48	131430
6/21/2016	10:19 AM	28.33	28.38	28.33	28.38	105810
6/21/2016	10:20 AM	28.35	28.4	28.29	28.33	222961
6/21/2016	10:21 AM	28.23	28.35	28.23	28.35	107100
6/21/2016	10:22 AM	28.21	28.24	28.2	28.23	33940
6/21/2016	10:23 AM	28.07	28.2199	28.07	28.2	169461
6/21/2016	10:24 AM	28.07	28.11	28.06	28.08	105901
6/21/2016	10:25 AM	28.09	28.12	28.06	28.07	80721
6/21/2016	10:26 AM	28.08	28.11	28.0692	28.07	89340
6/21/2016	10:27 AM	28.0999	28.11	28.07	28.08	108366
6/21/2016	10:28 AM	28.18	28.19	28.09	28.1	67856
6/21/2016	10:29 AM	28.245	28.31	28.19	28.19	200611
6/21/2016	10:30 AM	28.28	28.3152	28.23	28.23	242276
6/21/2016	10:31 AM	28.28	28.32	28.22	28.28	94185
6/21/2016	10:32 AM	28.24	28.275	28.21	28.275	50906
6/21/2016	10:33 AM	28.27	28.33	28.22	28.24	104237
6/21/2016	10:34 AM	28.26	28.3	28.22	28.28	100902
6/21/2016	10:35 AM	28.235	28.3	28.22	28.26	72431
6/21/2016	10:36 AM	28.14	28.24	28.14	28.24	75125
6/21/2016	10:37 AM	28.18	28.19	28.109	28.14	87130
6/21/2016	10:38 AM	28.1601	28.1806	28.14	28.17	60025
6/21/2016	10:39 AM	28.17	28.17	28.13	28.17	53103
6/21/2016	10:40 AM	28.1	28.17	28.06	28.17	62123
6/21/2016	10:41 AM	28.21	28.2315	28.08	28.1	121156
6/21/2016	10:42 AM	28.11	28.2	28.11	28.2	41586
6/21/2016	10:43 AM	28.11	28.1497	28.03	28.1	116388
6/21/2016	10:44 AM	28.2101	28.22	28.12	28.12	82303
6/21/2016	10:45 AM	28.27	28.2869	28.19	28.23	56813
6/21/2016	10:46 AM	28.2	28.273	28.2	28.27	63642
6/21/2016	10:47 AM	28.14	28.2099	28.12	28.2	107053
6/21/2016	10:48 AM	28.14	28.2	28.13	28.15	77988
6/21/2016	10:49 AM	28.115	28.15	28.115	28.15	35190
6/21/2016	10:50 AM	28.0499	28.11	28.03	28.11	94005
6/21/2016	10:51 AM	28.06	28.06	28.03	28.04	53053
6/21/2016	10:52 AM	28.09	28.11	28.03	28.06	57349
6/21/2016	10:53 AM	28.11	28.14	28.06	28.1	71956
6/21/2016	10:54 AM	28.19	28.19	28.09	28.11	73467
6/21/2016	10:55 AM	28.19	28.2	28.13	28.19	58603
6/21/2016	10:56 AM	28.17	28.1975	28.13	28.19	61517
6/21/2016	10:57 AM	28.14	28.19	28.11	28.1701	38514
6/21/2016	10:58 AM	28.07	28.12	28.05	28.11	71844
6/21/2016	10:59 AM	28.14	28.16	28.06	28.06	60128
6/21/2016	11:00 AM	28.15	28.15	28.11	28.13	72965
6/21/2016	11:01 AM	28.1462	28.15	28.12	28.15	64033
6/21/2016	11:02 AM	28.25	28.26	28.13	28.15	115430
6/21/2016	11:03 AM	28.33	28.35	28.25	28.25	122919
6/21/2016	11:04 AM	28.47	28.47	28.3201	28.33	72586
6/21/2016	11:05 AM	28.48	28.5615	28.46	28.47	238620
6/21/2016	11:06 AM	28.47	28.52	28.463	28.4838	129600
6/21/2016	11:07 AM	28.41	28.48	28.4	28.46	86210
6/21/2016	11:08 AM	28.39	28.4101	28.37	28.41	110279
6/21/2016	11:09 AM	28.44	28.47	28.39	28.39	39232
6/21/2016	11:10 AM	28.4299	28.5	28.4101	28.44	131661
6/21/2016	11:11 AM	28.41	28.44	28.342	28.42	59125
6/21/2016	11:12 AM	28.39	28.42	28.34	28.42	45096
6/21/2016	11:13 AM	28.37	28.41	28.35	28.4	66016
6/21/2016	11:14 AM	28.4201	28.49	28.37	28.38	81297
6/21/2016	11:15 AM	28.53	28.54	28.43	28.43	165800
6/21/2016	11:16 AM	28.49	28.57	28.49	28.534	180623
6/21/2016	11:17 AM	28.535	28.56	28.4937	28.4999	77570
6/21/2016	11:18 AM	28.51	28.53	28.49	28.52	81768
6/21/2016	11:19 AM	28.44	28.514	28.43	28.51	74813
6/21/2016	11:20 AM	28.43	28.51	28.43	28.4385	63608
6/21/2016	11:21 AM	28.34	28.46	28.34	28.44	140858
6/21/2016	11:22 AM	28.29	28.35	28.26	28.3397	105438
6/21/2016	11:23 AM	28.27	28.31	28.26	28.29	84426
6/21/2016	11:24 AM	28.28	28.31	28.24	28.27	84548
6/21/2016	11:25 AM	28.28	28.31	28.26	28.28	55580
6/21/2016	11:26 AM	28.26	28.295	28.25	28.28	49220
6/21/2016	11:27 AM	28.27	28.28	28.25	28.26	32620
6/21/2016	11:28 AM	28.27	28.31	28.26	28.27	126087
6/21/2016	11:29 AM	28.2	28.28	28.19	28.27	145142
6/21/2016	11:30 AM	28.13	28.23	28.12	28.21	128713
6/21/2016	11:31 AM	28.12	28.14	28.06	28.13	163439
6/21/2016	11:32 AM	28.13	28.14	28.1	28.11	55777
6/21/2016	11:33 AM	28.07	28.13	28.05	28.13	53177
6/21/2016	11:34 AM	28.01	28.0611	27.99	28.0601	351102
6/21/2016	11:35 AM	27.97	28.0059	27.89	28.0059	179258
6/21/2016	11:36 AM	27.9459	28.01	27.94	27.987	118549
6/21/2016	11:37 AM	27.99	28.01	27.93	27.93	89072
6/21/2016	11:38 AM	27.98	28.07	27.98	28	153400
6/21/2016	11:39 AM	28.02	28.02	27.96	27.98	40074
6/21/2016	11:40 AM	28.09	28.0999	28	28.02	55772
6/21/2016	11:41 AM	28.0099	28.09	28	28.0801	50299
6/21/2016	11:42 AM	28.0689	28.09	28.005	28.005	51780
6/21/2016	11:43 AM	28.06	28.07	27.9967	28.065	39540
6/21/2016	11:44 AM	28.07	28.08	28.03	28.0639	87925
6/21/2016	11:45 AM	28.06	28.09	28.032	28.08	67059
6/21/2016	11:46 AM	28	28.06	27.99	28.05	51681
6/21/2016	11:47 AM	27.9858	28.05	27.98	27.99	26612
6/21/2016	11:48 AM	27.96	27.9963	27.96	27.99	27155
6/21/2016	11:49 AM	27.99	28.01	27.92	27.9638	67041
6/21/2016	11:50 AM	28	28.03	27.966	27.97	47751
6/21/2016	11:51 AM	27.97	28.0099	27.961	28	31871
6/21/2016	11:52 AM	28.01	28.02	27.9793	27.98	35290
6/21/2016	11:53 AM	27.97	28.01	27.931	28.01	71774
6/21/2016	11:54 AM	27.96	27.98	27.93	27.97	40154
6/21/2016	11:55 AM	27.92	27.98	27.92	27.96	32957
6/21/2016	11:56 AM	27.97	28	27.92	27.93	42055
6/21/2016	11:57 AM	28.0801	28.09	27.98	27.98	99052
6/21/2016	11:58 AM	28.1314	28.14	28.06	28.08	48456
6/21/2016	11:59 AM	28.2	28.23	28.13	28.13	162138
6/21/2016	12:00 PM	28.23	28.2475	28.18	28.2	48279
6/21/2016	12:01 PM	28.2301	28.25	28.2	28.23	52260
6/21/2016	12:02 PM	28.18	28.24	28.17	28.23	37690
6/21/2016	12:03 PM	28.16	28.18	28.13	28.18	24558
6/21/2016	12:04 PM	28.08	28.18	28.07	28.17	36557
6/21/2016	12:05 PM	28.0799	28.11	28.07	28.0963	43160
6/21/2016	12:06 PM	27.98	28.08	27.97	28.06	58691
6/21/2016	12:07 PM	28.07	28.09	27.98	27.98	107540
6/21/2016	12:08 PM	28.05	28.075	28.03	28.07	40033
6/21/2016	12:09 PM	28.03	28.06	27.99	28.06	27145
6/21/2016	12:10 PM	27.99	28.05	27.98	28.03	31041
6/21/2016	12:11 PM	27.96	28	27.96	27.99	38192
6/21/2016	12:12 PM	28.049	28.14	27.97	27.97	117271
6/21/2016	12:13 PM	28.04	28.04	28.03	28.03	2779
6/21/2016	12:14 PM	28.08	28.09	28	28.04	18140
6/21/2016	12:15 PM	28.06	28.07	28.03	28.06	19523
6/21/2016	12:16 PM	28.19	28.19	28.05	28.05	64127
6/21/2016	12:17 PM	28.16	28.19	28.16	28.19	33936
6/21/2016	12:18 PM	28.19	28.2299	28.16	28.16	35830
6/21/2016	12:19 PM	28.1837	28.2	28.17	28.1989	19082
6/21/2016	12:20 PM	28.25	28.2599	28.2	28.2	67121
6/21/2016	12:21 PM	28.19	28.26	28.17	28.259	48474
6/21/2016	12:22 PM	28.25	28.28	28.2	28.2	44178
6/21/2016	12:23 PM	28.31	28.31	28.25	28.26	24240
6/21/2016	12:24 PM	28.27	28.31	28.27	28.304	39097
6/21/2016	12:25 PM	28.42	28.44	28.2637	28.2637	75066
6/21/2016	12:26 PM	28.49	28.49	28.4	28.4238	82897
6/21/2016	12:27 PM	28.4092	28.51	28.4	28.49	113601
6/21/2016	12:28 PM	28.405	28.43	28.36	28.4	51501
6/21/2016	12:29 PM	28.3301	28.4	28.33	28.4	45350
6/21/2016	12:30 PM	28.39	28.4	28.32	28.34	45012
6/21/2016	12:31 PM	28.41	28.44	28.39	28.39	93328
6/21/2016	12:32 PM	28.35	28.42	28.35	28.42	41766
6/21/2016	12:33 PM	28.32	28.38	28.32	28.3539	80947
6/21/2016	12:34 PM	28.32	28.3367	28.28	28.32	53819
6/21/2016	12:35 PM	28.29	28.31	28.28	28.31	20430
6/21/2016	12:36 PM	28.3501	28.36	28.28	28.29	36289
6/21/2016	12:37 PM	28.36	28.36	28.32	28.35	40552
6/21/2016	12:38 PM	28.35	28.39	28.35	28.36	44336
6/21/2016	12:39 PM	28.33	28.38	28.33	28.36	22053
6/21/2016	12:40 PM	28.33	28.36	28.325	28.34	30604
6/21/2016	12:41 PM	28.3	28.34	28.29	28.3234	34610
6/21/2016	12:42 PM	28.28	28.32	28.27	28.3	48188
6/21/2016	12:43 PM	28.24	28.32	28.24	28.28	68698
6/21/2016	12:44 PM	28.28	28.28	28.25	28.25	20620
6/21/2016	12:45 PM	28.22	28.28	28.22	28.28	57705
6/21/2016	12:46 PM	28.2	28.24	28.18	28.21	54046
6/21/2016	12:47 PM	28.14	28.23	28.12	28.19	62824
6/21/2016	12:48 PM	28.15	28.17	28.1379	28.14	41397
6/21/2016	12:49 PM	28.14	28.16	28.12	28.16	50992
6/21/2016	12:50 PM	28.08	28.14	28.07	28.135	51894
6/21/2016	12:51 PM	28.09	28.12	28.07	28.08	82562
6/21/2016	12:52 PM	28.01	28.09	28	28.0801	99135
6/21/2016	12:53 PM	28.05	28.05	28.0193	28.02	56635
6/21/2016	12:54 PM	27.99	28.04	27.99	28.04	63591
6/21/2016	12:55 PM	28	28.03	27.98	27.98	64183
6/21/2016	12:56 PM	28.01	28.03	27.98	28	26281
6/21/2016	12:57 PM	27.998	28.03	27.97	28.03	41113
6/21/2016	12:58 PM	28.0008	28.01	27.98	28	63432
6/21/2016	12:59 PM	27.995	28	27.98	27.99	21407
6/21/2016	1:00 PM	27.9633	27.99	27.96	27.99	29058
6/21/2016	1:01 PM	27.95	27.99	27.95	27.9615	40950
6/21/2016	1:02 PM	27.8899	27.95	27.87	27.95	89077
6/21/2016	1:03 PM	27.9501	27.9501	27.87	27.88	50140
6/21/2016	1:04 PM	27.96	27.99	27.9541	27.96	36264
6/21/2016	1:05 PM	27.93	27.95	27.92	27.95	38206
6/21/2016	1:06 PM	27.935	27.935	27.9	27.93	37206
6/21/2016	1:07 PM	28.04	28.04	27.93	27.93	99634
6/21/2016	1:08 PM	28.06	28.09	28.0101	28.04	95730
6/21/2016	1:09 PM	28.06	28.0789	28.0327	28.051	119788
6/21/2016	1:10 PM	27.98	28.1	27.98	28.07	72715
6/21/2016	1:11 PM	28	28.01	27.94	27.99	192132
6/21/2016	1:12 PM	27.988	28.01	27.98	28	26026
6/21/2016	1:13 PM	27.981	28.02	27.98	27.99	33800
6/21/2016	1:14 PM	27.96	27.9866	27.94	27.9866	38020
6/21/2016	1:15 PM	27.98	28.02	27.96	27.96	26329
6/21/2016	1:16 PM	28	28.01	27.98	27.98	24506
6/21/2016	1:17 PM	28.03	28.03	27.99	28.01	27497
6/21/2016	1:18 PM	28.056	28.08	28.03	28.031	41754
6/21/2016	1:19 PM	28.1	28.12	28.07	28.07	47864
6/21/2016	1:20 PM	28.07	28.1099	28.06	28.1099	20696
6/21/2016	1:21 PM	28.04	28.0511	27.98	28.05	79416
6/21/2016	1:22 PM	28.04	28.06	28.02	28.05	27869
6/21/2016	1:23 PM	28.04	28.08	28.03	28.05	38839
6/21/2016	1:24 PM	28.06	28.07	28.04	28.04	13158
6/21/2016	1:25 PM	27.94	28.07	27.92	28.065	95535
6/21/2016	1:26 PM	27.9599	27.97	27.93	27.93	23854
6/21/2016	1:27 PM	27.9199	27.95	27.91	27.95	22769
6/21/2016	1:28 PM	27.92	27.93	27.88	27.9	35053
6/21/2016	1:29 PM	28	28.01	27.94	27.94	64671
6/21/2016	1:30 PM	27.99	28.01	27.98	28	14664
6/21/2016	1:31 PM	27.94	27.99	27.92	27.98	44092
6/21/2016	1:32 PM	27.93	27.95	27.89	27.94	38300
6/21/2016	1:33 PM	27.99	28.01	27.935	27.935	39872
6/21/2016	1:34 PM	27.96	27.99	27.94	27.98	27515
6/21/2016	1:35 PM	27.91	28.01	27.91	27.97	55356
6/21/2016	1:36 PM	27.9	27.94	27.9	27.9	45029
6/21/2016	1:37 PM	27.89	27.9	27.86	27.9	50469
6/21/2016	1:38 PM	27.9125	27.93	27.89	27.89	27100
6/21/2016	1:39 PM	27.82	27.9134	27.81	27.91	150733
6/21/2016	1:40 PM	27.9	27.925	27.82	27.82	54413
6/21/2016	1:41 PM	27.86	27.9089	27.85	27.9	19655
6/21/2016	1:42 PM	27.87	27.9	27.86	27.87	50126
6/21/2016	1:43 PM	27.94	27.95	27.87	27.87	106115
6/21/2016	1:44 PM	27.98	28	27.93	27.93	36191
6/21/2016	1:45 PM	28.03	28.03	27.96	27.97	74640
6/21/2016	1:46 PM	28.06	28.08	28.011	28.025	76986
6/21/2016	1:47 PM	27.98	28.05	27.96	28.05	112748
6/21/2016	1:48 PM	28	28.02	27.97	27.98	44995
6/21/2016	1:49 PM	28.003	28.0299	27.99	28.01	31600
6/21/2016	1:50 PM	27.9399	28.005	27.91	28.003	84703
6/21/2016	1:51 PM	28.0175	28.02	27.931	27.94	67888
6/21/2016	1:52 PM	28.01	28.03	27.98	28.02	34592
6/21/2016	1:53 PM	28.02	28.0382	28	28	29260
6/21/2016	1:54 PM	28.06	28.06	28.01	28.02	24383
6/21/2016	1:55 PM	28.0438	28.07	28.04	28.05	27071
6/21/2016	1:56 PM	28.11	28.15	28.05	28.05	113473
6/21/2016	1:57 PM	28.14	28.18	28.12	28.12	55428
6/21/2016	1:58 PM	28.17	28.19	28.13	28.16	47522
6/21/2016	1:59 PM	28.17	28.2	28.1599	28.1701	74794
6/21/2016	2:00 PM	28.15	28.18	28.12	28.16	75750
6/21/2016	2:01 PM	28.12	28.16	28.1	28.1499	62412
6/21/2016	2:02 PM	28.07	28.12	28.03	28.12	27924
6/21/2016	2:03 PM	28.07	28.07	28.05	28.06	14005
6/21/2016	2:04 PM	28.07	28.09	28.0399	28.07	45550
6/21/2016	2:05 PM	28.081	28.11	28.06	28.079	34626
6/21/2016	2:06 PM	28.1099	28.11	28.08	28.09	33566
6/21/2016	2:07 PM	28.08	28.1	28.07	28.1	14004
6/21/2016	2:08 PM	28.12	28.14	28.09	28.09	18420
6/21/2016	2:09 PM	28.23	28.24	28.12	28.12	98620
6/21/2016	2:10 PM	28.23	28.259	28.19	28.24	65379
6/21/2016	2:11 PM	28.2538	28.3	28.2192	28.24	55995
6/21/2016	2:12 PM	28.2011	28.27	28.2002	28.252	30342
6/21/2016	2:13 PM	28.24	28.27	28.19	28.21	41956
6/21/2016	2:14 PM	28.2	28.2562	28.2	28.24	31326
6/21/2016	2:15 PM	28.24	28.25	28.19	28.2	31251
6/21/2016	2:16 PM	28.2134	28.28	28.21	28.24	62470
6/21/2016	2:17 PM	28.2	28.226	28.17	28.2	33805
6/21/2016	2:18 PM	28.23	28.24	28.1938	28.1938	28062
6/21/2016	2:19 PM	28.24	28.24	28.22	28.23	10718
6/21/2016	2:20 PM	28.23	28.24	28.22	28.2389	8250
6/21/2016	2:21 PM	28.2399	28.27	28.22	28.24	72314
6/21/2016	2:22 PM	28.17	28.25	28.17	28.2311	25179
6/21/2016	2:23 PM	28.15	28.18	28.15	28.17	47713
6/21/2016	2:24 PM	28.11	28.16	28.09	28.16	41782
6/21/2016	2:25 PM	28.14	28.14	28.0999	28.1	27562
6/21/2016	2:26 PM	28.11	28.14	28.11	28.1359	43800
6/21/2016	2:27 PM	28.14	28.15	28.1	28.1	59698
6/21/2016	2:28 PM	28.13	28.15	28.12	28.14	16555
6/21/2016	2:29 PM	28.1889	28.2	28.13	28.13	28715
6/21/2016	2:30 PM	28.16	28.19	28.151	28.18	37904
6/21/2016	2:31 PM	28.2	28.21	28.17	28.17	54430
6/21/2016	2:32 PM	28.12	28.21	28.08	28.2	107990
6/21/2016	2:33 PM	28.16	28.16	28.12	28.13	10761
6/21/2016	2:34 PM	28.19	28.23	28.15	28.16	59790
6/21/2016	2:35 PM	28.22	28.24	28.19	28.1927	39000
6/21/2016	2:36 PM	28.41	28.44	28.21	28.218	195411
6/21/2016	2:37 PM	28.45	28.4501	28.411	28.42	130587
6/21/2016	2:38 PM	28.51	28.59	28.45	28.45	224192
6/21/2016	2:39 PM	28.52	28.53	28.48	28.52	111287
6/21/2016	2:40 PM	28.59	28.59	28.52	28.52	47058
6/21/2016	2:41 PM	28.52	28.58	28.51	28.58	63320
6/21/2016	2:42 PM	28.5201	28.5475	28.51	28.54	29258
6/21/2016	2:43 PM	28.48	28.53	28.45	28.511	98590
6/21/2016	2:44 PM	28.5238	28.5238	28.48	28.49	59555
6/21/2016	2:45 PM	28.5	28.53	28.49	28.5299	61937
6/21/2016	2:46 PM	28.51	28.53	28.494	28.494	66563
6/21/2016	2:47 PM	28.62	28.63	28.5	28.52	94863
6/21/2016	2:48 PM	28.519	28.63	28.5	28.6261	109983
6/21/2016	2:49 PM	28.4637	28.515	28.43	28.51	55254
6/21/2016	2:50 PM	28.48	28.5462	28.47	28.47	59115
6/21/2016	2:51 PM	28.5099	28.5099	28.45	28.48	46246
6/21/2016	2:52 PM	28.5101	28.5369	28.4901	28.5	15824
6/21/2016	2:53 PM	28.47	28.51	28.42	28.51	79766
6/21/2016	2:54 PM	28.49	28.51	28.4712	28.49	12000
6/21/2016	2:55 PM	28.44	28.49	28.4101	28.48	44471
6/21/2016	2:56 PM	28.46	28.47	28.43	28.44	24309
6/21/2016	2:57 PM	28.4485	28.4685	28.44	28.4685	12788
6/21/2016	2:58 PM	28.44	28.45	28.4108	28.44	14563
6/21/2016	2:59 PM	28.439	28.4533	28.429	28.43	34216
6/21/2016	3:00 PM	28.36	28.44	28.3	28.44	91349
6/21/2016	3:01 PM	28.349	28.39	28.34	28.37	53268
6/21/2016	3:02 PM	28.39	28.39	28.33	28.35	51441
6/21/2016	3:03 PM	28.29	28.39	28.29	28.39	70573
6/21/2016	3:04 PM	28.23	28.3199	28.23	28.2914	79899
6/21/2016	3:05 PM	28.14	28.24	28.13	28.2263	159282
6/21/2016	3:06 PM	28.21	28.22	28.13	28.1399	49269
6/21/2016	3:07 PM	28.23	28.24	28.1901	28.1901	36906
6/21/2016	3:08 PM	28.18	28.24	28.18	28.23	43241
6/21/2016	3:09 PM	28.1	28.1999	28.08	28.19	81427
6/21/2016	3:10 PM	28.14	28.17	28.11	28.11	70216
6/21/2016	3:11 PM	28.17	28.17	28.1099	28.14	50761
6/21/2016	3:12 PM	28.199	28.21	28.17	28.17	90382
6/21/2016	3:13 PM	28.15	28.19	28.13	28.19	67300
6/21/2016	3:14 PM	28.19	28.23	28.15	28.16	105015
6/21/2016	3:15 PM	28.22	28.24	28.1725	28.18	52250
6/21/2016	3:16 PM	28.22	28.27	28.211	28.23	46903
6/21/2016	3:17 PM	28.39	28.41	28.2073	28.21	114942
6/21/2016	3:18 PM	28.4	28.44	28.35	28.39	89161
6/21/2016	3:19 PM	28.4	28.4199	28.38	28.3999	36646
6/21/2016	3:20 PM	28.39	28.4	28.37	28.39	40744
6/21/2016	3:21 PM	28.39	28.41	28.33	28.3966	74638
6/21/2016	3:22 PM	28.42	28.47	28.38	28.39	154548
6/21/2016	3:23 PM	28.4	28.42	28.35	28.42	46803
6/21/2016	3:24 PM	28.47	28.48	28.38	28.4	34486
6/21/2016	3:25 PM	28.4257	28.52	28.42	28.48	163905
6/21/2016	3:26 PM	28.61	28.62	28.43	28.43	159869
6/21/2016	3:27 PM	28.62	28.68	28.59	28.61	153908
6/21/2016	3:28 PM	28.66	28.67	28.57	28.62	152787
6/21/2016	3:29 PM	28.63	28.69	28.62	28.67	137018
6/21/2016	3:30 PM	28.59	28.68	28.56	28.63	77755
6/21/2016	3:31 PM	28.56	28.61	28.52	28.58	47012
6/21/2016	3:32 PM	28.59	28.61	28.57	28.57	91621
6/21/2016	3:33 PM	28.551	28.6	28.55	28.59	36690
6/21/2016	3:34 PM	28.49	28.59	28.471	28.55	142784
6/21/2016	3:35 PM	28.52	28.55	28.46	28.49	61850
6/21/2016	3:36 PM	28.5166	28.56	28.46	28.52	51951
6/21/2016	3:37 PM	28.6	28.6	28.52	28.52	56142
6/21/2016	3:38 PM	28.55	28.58	28.49	28.58	46645
6/21/2016	3:39 PM	28.57	28.59	28.54	28.55	46581
6/21/2016	3:40 PM	28.51	28.58	28.5	28.5701	44880
6/21/2016	3:41 PM	28.43	28.53	28.43	28.504	59815
6/21/2016	3:42 PM	28.4299	28.47	28.42	28.4399	35900
6/21/2016	3:43 PM	28.37	28.4299	28.34	28.4299	88175
6/21/2016	3:44 PM	28.38	28.39	28.29	28.37	50233
6/21/2016	3:45 PM	28.4	28.42	28.35	28.37	67461
6/21/2016	3:46 PM	28.4	28.42	28.36	28.41	40718
6/21/2016	3:47 PM	28.52	28.53	28.4	28.4	100635
6/21/2016	3:48 PM	28.53	28.5899	28.51	28.52	80463
6/21/2016	3:49 PM	28.47	28.5511	28.45	28.53	69251
6/21/2016	3:50 PM	28.46	28.48	28.43	28.46	53692
6/21/2016	3:51 PM	28.41	28.48	28.38	28.47	57890
6/21/2016	3:52 PM	28.45	28.46	28.38	28.4	56794
6/21/2016	3:53 PM	28.4	28.46	28.39	28.45	39126
6/21/2016	3:54 PM	28.4	28.43	28.39	28.4	21383
6/21/2016	3:55 PM	28.37	28.41	28.3685	28.41	38584
6/21/2016	3:56 PM	28.39	28.39	28.29	28.36	90928
6/21/2016	3:57 PM	28.32	28.37	28.28	28.37	68770
6/21/2016	3:58 PM	28.4389	28.46	28.305	28.324	108958
6/21/2016	3:59 PM	28.365	28.48	28.353	28.44	274566
6/21/2016	4:00 PM	28.35	28.38	28.29	28.37	303962
6/22/2016	9:31 AM	28.37	28.39	28.3	28.32	114703
6/22/2016	9:32 AM	28.365	28.37	28.31	28.36	86972
6/22/2016	9:33 AM	28.41	28.43	28.35	28.3625	54837
6/22/2016	9:34 AM	28.37	28.4	28.35	28.4	21848
6/22/2016	9:35 AM	28.43	28.43	28.35	28.37	87719
6/22/2016	9:36 AM	28.34	28.47	28.33	28.43	157149
6/22/2016	9:37 AM	28.26	28.35	28.24	28.34	99737
6/22/2016	9:38 AM	28.27	28.31	28.26	28.27	41915
6/22/2016	9:39 AM	28.29	28.29	28.22	28.27	138795
6/22/2016	9:40 AM	28.24	28.28	28.22	28.28	85837
6/22/2016	9:41 AM	28.35	28.359	28.23	28.25	139628
6/22/2016	9:42 AM	28.3095	28.37	28.28	28.35	112005
6/22/2016	9:43 AM	28.295	28.33	28.2799	28.31	54859
6/22/2016	9:44 AM	28.29	28.31	28.25	28.31	41356
6/22/2016	9:45 AM	28.24	28.31	28.24	28.28	86946
6/22/2016	9:46 AM	28.1988	28.26	28.1988	28.25	54835
6/22/2016	9:47 AM	28.24	28.25	28.19	28.2	78894
6/22/2016	9:48 AM	28.21	28.25	28.18	28.24	36463
6/22/2016	9:49 AM	28.23	28.239	28.21	28.215	13871
6/22/2016	9:50 AM	28.29	28.31	28.21	28.24	68272
6/22/2016	9:51 AM	28.29	28.31	28.27	28.28	30150
6/22/2016	9:52 AM	28.315	28.335	28.3	28.3	49293
6/22/2016	9:53 AM	28.27	28.305	28.24	28.305	39835
6/22/2016	9:54 AM	28.26	28.269	28.23	28.26	24151
6/22/2016	9:55 AM	28.24	28.28	28.24	28.26	17486
6/22/2016	9:56 AM	28.24	28.24	28.21	28.24	40839
6/22/2016	9:57 AM	28.27	28.27	28.2301	28.24	26862
6/22/2016	9:58 AM	28.2999	28.31	28.26	28.27	22882
6/22/2016	9:59 AM	28.32	28.34	28.29	28.29	34970
6/22/2016	10:00 AM	28.3	28.3366	28.3	28.33	25618
6/22/2016	10:01 AM	28.28	28.32	28.24	28.3	61933
6/22/2016	10:02 AM	28.22	28.29	28.2001	28.27	53076
6/22/2016	10:03 AM	28.26	28.28	28.21	28.21	25624
6/22/2016	10:04 AM	28.31	28.32	28.26	28.26	15000
6/22/2016	10:05 AM	28.26	28.3243	28.26	28.3	78122
6/22/2016	10:06 AM	28.27	28.32	28.25	28.26	52881
6/22/2016	10:07 AM	28.3001	28.32	28.265	28.287	22110
6/22/2016	10:08 AM	28.3	28.32	28.27	28.31	40332
6/22/2016	10:09 AM	28.31	28.31	28.26	28.29	14741
6/22/2016	10:10 AM	28.3498	28.359	28.3	28.3	52573
6/22/2016	10:11 AM	28.36	28.37	28.33	28.335	45206
6/22/2016	10:12 AM	28.35	28.38	28.33	28.35	45124
6/22/2016	10:13 AM	28.37	28.37	28.35	28.35	6730
6/22/2016	10:14 AM	28.36	28.3801	28.34	28.37	51423
6/22/2016	10:15 AM	28.52	28.52	28.36	28.36	196886
6/22/2016	10:16 AM	28.53	28.59	28.5189	28.5199	94663
6/22/2016	10:17 AM	28.52	28.5311	28.49	28.53	45405
6/22/2016	10:18 AM	28.53	28.54	28.52	28.529	19879
6/22/2016	10:19 AM	28.501	28.53	28.5	28.51	15160
6/22/2016	10:20 AM	28.477	28.51	28.46	28.51	38638
6/22/2016	10:21 AM	28.5	28.51	28.47	28.48	11200
6/22/2016	10:22 AM	28.46	28.5	28.46	28.5	27959
6/22/2016	10:23 AM	28.48	28.49	28.47	28.4783	9381
6/22/2016	10:24 AM	28.479	28.49	28.46	28.4801	52189
6/22/2016	10:25 AM	28.5	28.5	28.4638	28.47	16046
6/22/2016	10:26 AM	28.51	28.5499	28.49	28.49	127277
6/22/2016	10:27 AM	28.53	28.56	28.53	28.53	28152
6/22/2016	10:28 AM	28.54	28.55	28.53	28.54	16129
6/22/2016	10:29 AM	28.6598	28.68	28.5301	28.5301	156126
6/22/2016	10:30 AM	28.55	28.669	28.535	28.66	133503
6/22/2016	10:31 AM	28.57	28.59	28.51	28.55	103648
6/22/2016	10:32 AM	28.65	28.69	28.56	28.575	123112
6/22/2016	10:33 AM	28.69	28.69	28.6335	28.65	72996
6/22/2016	10:34 AM	28.72	28.75	28.69	28.7	106768
6/22/2016	10:35 AM	28.75	28.76	28.71	28.72	153125
6/22/2016	10:36 AM	28.89	28.91	28.76	28.76	289249
6/22/2016	10:37 AM	28.84	28.885	28.8	28.885	115414
6/22/2016	10:38 AM	28.825	28.86	28.82	28.84	41568
6/22/2016	10:39 AM	28.8299	28.85	28.82	28.82	36267
6/22/2016	10:40 AM	28.8	28.83	28.781	28.82	82162
6/22/2016	10:41 AM	28.83	28.84	28.79	28.8	25459
6/22/2016	10:42 AM	28.84	28.84	28.8044	28.83	27611
6/22/2016	10:43 AM	28.92	28.92	28.83	28.8339	47140
6/22/2016	10:44 AM	28.98	28.99	28.91	28.91	164950
6/22/2016	10:45 AM	28.996	29	28.9489	28.983	126959
6/22/2016	10:46 AM	28.94	29	28.93	29	125408
6/22/2016	10:47 AM	28.97	28.98	28.93	28.94	65849
6/22/2016	10:48 AM	28.99	29.01	28.96	28.96	78448
6/22/2016	10:49 AM	29.02	29.06	29	29	116557
6/22/2016	10:50 AM	29	29.02	29	29.02	91866
6/22/2016	10:51 AM	29.04	29.066	29.007	29.01	61493
6/22/2016	10:52 AM	29.0797	29.09	29.04	29.05	68080
6/22/2016	10:53 AM	29.03	29.12	29.01	29.08	89815
6/22/2016	10:54 AM	28.99	29.04	28.99	29.04	132776
6/22/2016	10:55 AM	29.03	29.03	29	29	22433
6/22/2016	10:56 AM	29	29.02	28.99	29.02	70103
6/22/2016	10:57 AM	28.99	29.04	28.99	29.01	30008
6/22/2016	10:58 AM	28.94	28.99	28.92	28.99	106288
6/22/2016	10:59 AM	28.9299	28.9499	28.91	28.94	43069
6/22/2016	11:00 AM	28.82	28.93	28.8062	28.93	101345
6/22/2016	11:01 AM	28.8	28.85	28.8	28.82	70241
6/22/2016	11:02 AM	28.87	28.87	28.8	28.8	42959
6/22/2016	11:03 AM	28.83	28.88	28.82	28.88	30262
6/22/2016	11:04 AM	28.88	28.88	28.82	28.8201	48256
6/22/2016	11:05 AM	28.875	28.875	28.86	28.87	22031
6/22/2016	11:06 AM	28.84	28.88	28.81	28.88	26246
6/22/2016	11:07 AM	28.84	28.8499	28.83	28.831	17522
6/22/2016	11:08 AM	28.75	28.84	28.75	28.84	46482
6/22/2016	11:09 AM	28.79	28.8	28.75	28.75	37883
6/22/2016	11:10 AM	28.84	28.85	28.78	28.79	46474
6/22/2016	11:11 AM	28.865	28.87	28.84	28.84	24998
6/22/2016	11:12 AM	28.8907	28.9	28.865	28.87	39150
6/22/2016	11:13 AM	28.89	28.9	28.879	28.895	36407
6/22/2016	11:14 AM	28.88	28.895	28.8789	28.894	27826
6/22/2016	11:15 AM	28.84	28.9	28.84	28.89	49122
6/22/2016	11:16 AM	28.88	28.91	28.81	28.84	72216
6/22/2016	11:17 AM	28.9397	28.94	28.8799	28.88	78097
6/22/2016	11:18 AM	28.93	28.95	28.91	28.94	103786
6/22/2016	11:19 AM	28.93	28.94	28.9	28.925	92019
6/22/2016	11:20 AM	28.96	29	28.92	28.92	122229
6/22/2016	11:21 AM	29	29.01	28.95	28.96	61864
6/22/2016	11:22 AM	28.96	29.01	28.96	28.99	36364
6/22/2016	11:23 AM	28.89	28.9601	28.885	28.9601	35311
6/22/2016	11:24 AM	28.9	28.94	28.88	28.89	22682
6/22/2016	11:25 AM	28.88	28.92	28.88	28.9	31275
6/22/2016	11:26 AM	28.9	28.94	28.88	28.88	78118
6/22/2016	11:27 AM	28.92	28.93	28.89	28.9	16750
6/22/2016	11:28 AM	28.9368	28.94	28.91	28.93	41884
6/22/2016	11:29 AM	28.937	28.95	28.92	28.93	65604
6/22/2016	11:30 AM	28.89	28.93	28.88	28.93	92636
6/22/2016	11:31 AM	28.7	28.9	28.67	28.89	270738
6/22/2016	11:32 AM	28.71	28.79	28.69	28.69	132797
6/22/2016	11:33 AM	28.65	28.705	28.6201	28.705	144584
6/22/2016	11:34 AM	28.54	28.6582	28.48	28.6582	284498
6/22/2016	11:35 AM	28.48	28.55	28.45	28.54	139482
6/22/2016	11:36 AM	28.57	28.6	28.462	28.48	159639
6/22/2016	11:37 AM	28.6	28.61	28.5601	28.58	85853
6/22/2016	11:38 AM	28.67	28.7	28.5784	28.59	140416
6/22/2016	11:39 AM	28.5899	28.69	28.5899	28.67	71585
6/22/2016	11:40 AM	28.64	28.68	28.5899	28.5899	37464
6/22/2016	11:41 AM	28.6	28.65	28.54	28.644	84230
6/22/2016	11:42 AM	28.595	28.63	28.58	28.6	36140
6/22/2016	11:43 AM	28.62	28.62	28.51	28.599	64720
6/22/2016	11:44 AM	28.64	28.64	28.6	28.6113	44010
6/22/2016	11:45 AM	28.6275	28.7	28.61	28.64	79942
6/22/2016	11:46 AM	28.6199	28.63	28.57	28.62	63650
6/22/2016	11:47 AM	28.605	28.63	28.6	28.62	26980
6/22/2016	11:48 AM	28.6401	28.65	28.6163	28.62	32125
6/22/2016	11:49 AM	28.59	28.7	28.57	28.65	68508
6/22/2016	11:50 AM	28.6	28.69	28.6	28.61	79507
6/22/2016	11:51 AM	28.6716	28.69	28.5999	28.6	105882
6/22/2016	11:52 AM	28.66	28.7	28.66	28.68	35632
6/22/2016	11:53 AM	28.65	28.6793	28.65	28.665	25649
6/22/2016	11:54 AM	28.701	28.72	28.645	28.65	48805
6/22/2016	11:55 AM	28.73	28.8	28.71	28.72	124296
6/22/2016	11:56 AM	28.77	28.77	28.73	28.73	32200
6/22/2016	11:57 AM	28.77	28.79	28.75	28.77	23245
6/22/2016	11:58 AM	28.78	28.79	28.75	28.77	15400
6/22/2016	11:59 AM	28.7599	28.79	28.7488	28.78	45993
6/22/2016	12:00 PM	28.75	28.776	28.74	28.7486	34631
6/22/2016	12:01 PM	28.7107	28.79	28.7	28.75	72366
6/22/2016	12:02 PM	28.67	28.7105	28.65	28.7105	54708
6/22/2016	12:03 PM	28.69	28.69	28.6643	28.6799	19265
6/22/2016	12:04 PM	28.7	28.7	28.67	28.69	34594
6/22/2016	12:05 PM	28.64	28.69	28.62	28.69	16101
6/22/2016	12:06 PM	28.5884	28.6269	28.58	28.6269	29094
6/22/2016	12:07 PM	28.63	28.67	28.58	28.5899	55837
6/22/2016	12:08 PM	28.6	28.6168	28.57	28.6168	43777
6/22/2016	12:09 PM	28.58	28.605	28.56	28.605	30430
6/22/2016	12:10 PM	28.58	28.6	28.57	28.58	23500
6/22/2016	12:11 PM	28.6632	28.679	28.59	28.59	44871
6/22/2016	12:12 PM	28.66	28.7	28.65	28.66	33000
6/22/2016	12:13 PM	28.67	28.71	28.67	28.68	38264
6/22/2016	12:14 PM	28.6482	28.68	28.6482	28.68	23159
6/22/2016	12:15 PM	28.6499	28.65	28.6	28.6401	37155
6/22/2016	12:16 PM	28.64	28.66	28.61	28.65	24306
6/22/2016	12:17 PM	28.64	28.65	28.63	28.64	8661
6/22/2016	12:18 PM	28.58	28.65	28.57	28.63	20163
6/22/2016	12:19 PM	28.48	28.58	28.467	28.5703	82470
6/22/2016	12:20 PM	28.47	28.49	28.45	28.48	49414
6/22/2016	12:21 PM	28.45	28.4882	28.43	28.46	66167
6/22/2016	12:22 PM	28.3	28.46	28.3	28.44	130762
6/22/2016	12:23 PM	28.29	28.32	28.26	28.31	182475
6/22/2016	12:24 PM	28.26	28.3	28.23	28.2999	98569
6/22/2016	12:25 PM	28.067	28.26	28.067	28.2562	235967
6/22/2016	12:26 PM	28.1	28.1	28.02	28.07	181728
6/22/2016	12:27 PM	28.13	28.139	28.09	28.1	103664
6/22/2016	12:28 PM	28.16	28.17	28.13	28.14	46255
6/22/2016	12:29 PM	28.12	28.17	28.12	28.157	72725
6/22/2016	12:30 PM	28.13	28.16	28.1	28.11	109595
6/22/2016	12:31 PM	28.19	28.19	28.1	28.12	164607
6/22/2016	12:32 PM	28.1818	28.2	28.15	28.1831	95758
6/22/2016	12:33 PM	28.1	28.1899	28.1	28.1899	70068
6/22/2016	12:34 PM	28.16	28.16	28.11	28.11	70126
6/22/2016	12:35 PM	28.2	28.25	28.1567	28.16	184811
6/22/2016	12:36 PM	28.19	28.2	28.17	28.192	64230
6/22/2016	12:37 PM	28.19	28.2	28.1501	28.19	89190
6/22/2016	12:38 PM	28.2099	28.22	28.18	28.1842	46315
6/22/2016	12:39 PM	28.16	28.2	28.16	28.2	100994
6/22/2016	12:40 PM	28.13	28.18	28.1143	28.16	48281
6/22/2016	12:41 PM	28.13	28.1671	28.12	28.13	32538
6/22/2016	12:42 PM	28.1211	28.14	28.11	28.14	54875
6/22/2016	12:43 PM	28.13	28.14	28.108	28.13	65220
6/22/2016	12:44 PM	28.08	28.14	28.08	28.13	83969
6/22/2016	12:45 PM	27.974	28.07	27.97	28.07	132764
6/22/2016	12:46 PM	27.75	27.975	27.72	27.975	400446
6/22/2016	12:47 PM	27.77	27.789	27.72	27.74	129194
6/22/2016	12:48 PM	27.7259	27.78	27.66	27.77	173117
6/22/2016	12:49 PM	27.859	27.859	27.7199	27.72	150696
6/22/2016	12:50 PM	27.86	27.95	27.85	27.86	128972
6/22/2016	12:51 PM	27.89	27.9	27.84	27.86	42560
6/22/2016	12:52 PM	27.8957	27.91	27.88	27.89	50810
6/22/2016	12:53 PM	27.8799	27.96	27.84	27.9	90908
6/22/2016	12:54 PM	27.91	27.99	27.88	27.88	118831
6/22/2016	12:55 PM	27.82	27.92	27.79	27.91	145243
6/22/2016	12:56 PM	27.7825	27.85	27.77	27.827	49246
6/22/2016	12:57 PM	27.84	27.84	27.7732	27.7899	51215
6/22/2016	12:58 PM	27.88	27.91	27.82	27.84	58271
6/22/2016	12:59 PM	27.9	27.91	27.87	27.88	45469
6/22/2016	1:00 PM	27.9062	27.96	27.89	27.89	98197
6/22/2016	1:01 PM	27.91	27.91	27.83	27.9001	121937
6/22/2016	1:02 PM	27.84	27.94	27.84	27.91	116128
6/22/2016	1:03 PM	27.78	27.85	27.78	27.84	65900
6/22/2016	1:04 PM	27.74	27.78	27.7	27.78	73384
6/22/2016	1:05 PM	27.73	27.77	27.7	27.75	73904
6/22/2016	1:06 PM	27.72	27.75	27.72	27.7399	24197
6/22/2016	1:07 PM	27.65	27.75	27.63	27.7299	125733
6/22/2016	1:08 PM	27.51	27.6511	27.5	27.65	155346
6/22/2016	1:09 PM	27.375	27.51	27.37	27.5001	162608
6/22/2016	1:10 PM	27.29	27.409	27.28	27.37	150968
6/22/2016	1:11 PM	27.31	27.37	27.29	27.29	171528
6/22/2016	1:12 PM	27.42	27.44	27.32	27.32	194649
6/22/2016	1:13 PM	27.33	27.42	27.3	27.41	122435
6/22/2016	1:14 PM	27.41	27.43	27.32	27.3303	66732
6/22/2016	1:15 PM	27.47	27.48	27.39	27.4	135210
6/22/2016	1:16 PM	27.38	27.47	27.35	27.46	148264
6/22/2016	1:17 PM	27.409	27.4099	27.35	27.38	45722
6/22/2016	1:18 PM	27.33	27.41	27.3	27.41	62414
6/22/2016	1:19 PM	27.42	27.42	27.331	27.331	74537
6/22/2016	1:20 PM	27.4599	27.52	27.41	27.42	178435
6/22/2016	1:21 PM	27.51	27.53	27.4466	27.45	72179
6/22/2016	1:22 PM	27.54	27.6	27.51	27.52	203113
6/22/2016	1:23 PM	27.45	27.55	27.45	27.55	57017
6/22/2016	1:24 PM	27.4799	27.4799	27.44	27.46	61877
6/22/2016	1:25 PM	27.41	27.47	27.41	27.47	42445
6/22/2016	1:26 PM	27.508	27.51	27.39	27.415	83271
6/22/2016	1:27 PM	27.42	27.51	27.4	27.502	66907
6/22/2016	1:28 PM	27.53	27.53	27.4299	27.43	54438
6/22/2016	1:29 PM	27.6	27.61	27.5	27.53	132692
6/22/2016	1:30 PM	27.64	27.68	27.57	27.59	119123
6/22/2016	1:31 PM	27.66	27.68	27.62	27.64	77859
6/22/2016	1:32 PM	27.66	27.67	27.611	27.65	42933
6/22/2016	1:33 PM	27.7166	27.76	27.645	27.66	75266
6/22/2016	1:34 PM	27.71	27.7183	27.66	27.7101	63317
6/22/2016	1:35 PM	27.7235	27.76	27.69	27.71	73452
6/22/2016	1:36 PM	27.6999	27.75	27.69	27.72	52689
6/22/2016	1:37 PM	27.69	27.7	27.67	27.69	37460
6/22/2016	1:38 PM	27.7	27.74	27.68	27.7	56730
6/22/2016	1:39 PM	27.79	27.81	27.7	27.7	51308
6/22/2016	1:40 PM	27.82	27.82	27.78	27.79	78547
6/22/2016	1:41 PM	27.84	27.84	27.78	27.819	69200
6/22/2016	1:42 PM	27.83	27.85	27.8101	27.83	26490
6/22/2016	1:43 PM	27.81	27.84	27.81	27.82	47078
6/22/2016	1:44 PM	27.76	27.82	27.74	27.81	74790
6/22/2016	1:45 PM	27.81	27.82	27.7599	27.76	45076
6/22/2016	1:46 PM	27.76	27.81	27.75	27.81	41160
6/22/2016	1:47 PM	27.8	27.8	27.7534	27.7534	32081
6/22/2016	1:48 PM	27.8399	27.86	27.78	27.799	36665
6/22/2016	1:49 PM	27.86	27.87	27.83	27.83	41883
6/22/2016	1:50 PM	27.8801	27.89	27.8401	27.85	40967
6/22/2016	1:51 PM	28.06	28.08	27.87	27.883	245398
6/22/2016	1:52 PM	28.01	28.07	27.99	28.07	72522
6/22/2016	1:53 PM	28.01	28.04	27.99	28.01	71772
6/22/2016	1:54 PM	28.0399	28.04	27.99	28.0032	78776
6/22/2016	1:55 PM	28.06	28.08	28.02	28.03	64137
6/22/2016	1:56 PM	28.07	28.08	28.051	28.06	44907
6/22/2016	1:57 PM	28.0799	28.1	28.07	28.08	45521
6/22/2016	1:58 PM	28.0667	28.0799	28.03	28.07	44583
6/22/2016	1:59 PM	27.9901	28.07	27.98	28.06	43008
6/22/2016	2:00 PM	27.95	27.9964	27.94	27.99	48029
6/22/2016	2:01 PM	27.867	27.96	27.86	27.96	68465
6/22/2016	2:02 PM	27.831	27.8699	27.82	27.86	45551
6/22/2016	2:03 PM	27.93	27.93	27.84	27.84	52822
6/22/2016	2:04 PM	28.01	28.01	27.92	27.92	36136
6/22/2016	2:05 PM	27.92	28.01	27.91	28.01	22355
6/22/2016	2:06 PM	27.98	27.99	27.92	27.92	19544
6/22/2016	2:07 PM	27.92	28.01	27.91	27.98	56791
6/22/2016	2:08 PM	27.891	27.94	27.891	27.91	11315
6/22/2016	2:09 PM	27.8	27.9	27.8	27.8941	54754
6/22/2016	2:10 PM	27.75	27.82	27.75	27.8	36568
6/22/2016	2:11 PM	27.78	27.81	27.75	27.75	48687
6/22/2016	2:12 PM	27.82	27.84	27.762	27.762	28602
6/22/2016	2:13 PM	27.78	27.83	27.7499	27.818	32947
6/22/2016	2:14 PM	27.76	27.8	27.76	27.78	20503
6/22/2016	2:15 PM	27.8	27.8001	27.75	27.76	19524
6/22/2016	2:16 PM	27.78	27.8	27.751	27.79	64407
6/22/2016	2:17 PM	27.79	27.79	27.7767	27.7767	6977
6/22/2016	2:18 PM	27.8399	27.88	27.79	27.79	162030
6/22/2016	2:19 PM	27.78	27.8367	27.7699	27.8367	84412
6/22/2016	2:20 PM	27.67	27.77	27.67	27.77	44939
6/22/2016	2:21 PM	27.59	27.67	27.56	27.67	164035
6/22/2016	2:22 PM	27.53	27.61	27.53	27.57	49794
6/22/2016	2:23 PM	27.62	27.63	27.524	27.531	74173
6/22/2016	2:24 PM	27.5682	27.63	27.56	27.6201	49249
6/22/2016	2:25 PM	27.62	27.65	27.58	27.58	42110
6/22/2016	2:26 PM	27.73	27.73	27.61	27.615	104851
6/22/2016	2:27 PM	27.7199	27.75	27.68	27.73	75808
6/22/2016	2:28 PM	27.76	27.76	27.68	27.71	21190
6/22/2016	2:29 PM	27.69	27.77	27.69	27.76	56437
6/22/2016	2:30 PM	27.71	27.72	27.67	27.68	37457
6/22/2016	2:31 PM	27.74	27.75	27.71	27.71	46900
6/22/2016	2:32 PM	27.74	27.76	27.73	27.75	34954
6/22/2016	2:33 PM	27.61	27.73	27.56	27.73	156219
6/22/2016	2:34 PM	27.57	27.6	27.56	27.6	22589
6/22/2016	2:35 PM	27.55	27.58	27.531	27.57	76410
6/22/2016	2:36 PM	27.55	27.56	27.5	27.53	33649
6/22/2016	2:37 PM	27.4967	27.57	27.47	27.546	43966
6/22/2016	2:38 PM	27.4855	27.51	27.47	27.49	40462
6/22/2016	2:39 PM	27.46	27.53	27.46	27.49	47112
6/22/2016	2:40 PM	27.45	27.48	27.45	27.4695	45171
6/22/2016	2:41 PM	27.48	27.48	27.35	27.45	152247
6/22/2016	2:42 PM	27.42	27.52	27.4	27.48	68328
6/22/2016	2:43 PM	27.38	27.44	27.38	27.42	57172
6/22/2016	2:44 PM	27.3701	27.39	27.36	27.3737	47178
6/22/2016	2:45 PM	27.37	27.41	27.36	27.37	59309
6/22/2016	2:46 PM	27.3	27.39	27.291	27.38	89157
6/22/2016	2:47 PM	27.309	27.3199	27.2501	27.31	163139
6/22/2016	2:48 PM	27.3099	27.31	27.2611	27.3	39954
6/22/2016	2:49 PM	27.299	27.31	27.27	27.3	62373
6/22/2016	2:50 PM	27.31	27.33	27.28	27.3	60973
6/22/2016	2:51 PM	27.31	27.33	27.3	27.3166	83436
6/22/2016	2:52 PM	27.2892	27.31	27.28	27.31	96940
6/22/2016	2:53 PM	27.34	27.34	27.29	27.29	36782
6/22/2016	2:54 PM	27.4099	27.42	27.35	27.35	121516
6/22/2016	2:55 PM	27.49	27.5	27.3201	27.4	172791
6/22/2016	2:56 PM	27.5277	27.53	27.45	27.48	96127
6/22/2016	2:57 PM	27.5	27.54	27.47	27.526	68575
6/22/2016	2:58 PM	27.4883	27.52	27.4883	27.51	35030
6/22/2016	2:59 PM	27.411	27.483	27.41	27.483	29921
6/22/2016	3:00 PM	27.46	27.4701	27.4	27.41	34846
6/22/2016	3:01 PM	27.578	27.59	27.45	27.45	62225
6/22/2016	3:02 PM	27.5883	27.61	27.54	27.57	124959
6/22/2016	3:03 PM	27.6667	27.6667	27.5799	27.58	114701
6/22/2016	3:04 PM	27.66	27.67	27.63	27.66	93769
6/22/2016	3:05 PM	27.62	27.67	27.61	27.66	75845
6/22/2016	3:06 PM	27.5394	27.66	27.53	27.62	98747
6/22/2016	3:07 PM	27.53	27.55	27.51	27.54	31053
6/22/2016	3:08 PM	27.46	27.53	27.46	27.53	89334
6/22/2016	3:09 PM	27.38	27.46	27.34	27.46	134576
6/22/2016	3:10 PM	27.36	27.3901	27.33	27.36	87069
6/22/2016	3:11 PM	27.43	27.45	27.3582	27.36	112565
6/22/2016	3:12 PM	27.3867	27.43	27.36	27.43	44900
6/22/2016	3:13 PM	27.39	27.3901	27.3501	27.39	38484
6/22/2016	3:14 PM	27.43	27.45	27.4	27.4	122760
6/22/2016	3:15 PM	27.4	27.44	27.394	27.42	42517
6/22/2016	3:16 PM	27.449	27.4499	27.38	27.39	83315
6/22/2016	3:17 PM	27.41	27.49	27.4	27.445	145716
6/22/2016	3:18 PM	27.4	27.41	27.36	27.4	52413
6/22/2016	3:19 PM	27.33	27.4	27.321	27.4	64133
6/22/2016	3:20 PM	27.25	27.35	27.21	27.323	199189
6/22/2016	3:21 PM	27.1999	27.25	27.18	27.25	176988
6/22/2016	3:22 PM	27.185	27.21	27.15	27.2	139820
6/22/2016	3:23 PM	27.1962	27.21	27.163	27.18	60774
6/22/2016	3:24 PM	27.1789	27.21	27.171	27.2	36253
6/22/2016	3:25 PM	27.1699	27.196	27.16	27.18	37032
6/22/2016	3:26 PM	27.18	27.2	27.17	27.17	113528
6/22/2016	3:27 PM	27.16	27.18	27.14	27.18	84339
6/22/2016	3:28 PM	27.09	27.17	27.05	27.1699	213801
6/22/2016	3:29 PM	27.11	27.11	27.06	27.0825	134264
6/22/2016	3:30 PM	27.09	27.1	27.06	27.1	51873
6/22/2016	3:31 PM	27.0889	27.1	27.0689	27.0899	141284
6/22/2016	3:32 PM	27.07	27.115	27.06	27.09	199990
6/22/2016	3:33 PM	27.1	27.11	27.06	27.06	44561
6/22/2016	3:34 PM	27.0699	27.12	27.06	27.1	118585
6/22/2016	3:35 PM	27.1062	27.12	27.06	27.07	194173
6/22/2016	3:36 PM	27	27.13	27	27.1099	233414
6/22/2016	3:37 PM	27.01	27.035	26.97	27.0099	287482
6/22/2016	3:38 PM	27.11	27.13	27.01	27.01	236921
6/22/2016	3:39 PM	27.195	27.2	27.09	27.105	187246
6/22/2016	3:40 PM	27.24	27.25	27.2	27.2	169867
6/22/2016	3:41 PM	27.26	27.32	27.23	27.24	183018
6/22/2016	3:42 PM	27.31	27.31	27.26	27.2601	109781
6/22/2016	3:43 PM	27.34	27.37	27.3	27.31	187273
6/22/2016	3:44 PM	27.37	27.4	27.32	27.34	117403
6/22/2016	3:45 PM	27.37	27.4	27.34	27.37	109014
6/22/2016	3:46 PM	27.49	27.49	27.38	27.38	130733
6/22/2016	3:47 PM	27.31	27.49	27.3	27.47	172750
6/22/2016	3:48 PM	27.28	27.325	27.27	27.31	67229
6/22/2016	3:49 PM	27.35	27.38	27.28	27.28	67860
6/22/2016	3:50 PM	27.36	27.39	27.34	27.35	65783
6/22/2016	3:51 PM	27.27	27.36	27.27	27.355	141225
6/22/2016	3:52 PM	27.22	27.28	27.19	27.27	138681
6/22/2016	3:53 PM	27.2699	27.27	27.19	27.22	92323
6/22/2016	3:54 PM	27.31	27.31	27.2501	27.27	76308
6/22/2016	3:55 PM	27.3411	27.35	27.3	27.31	104204
6/22/2016	3:56 PM	27.4	27.4011	27.34	27.34	111458
6/22/2016	3:57 PM	27.2747	27.4	27.26	27.395	134838
6/22/2016	3:58 PM	27.27	27.33	27.24	27.28	87002
6/22/2016	3:59 PM	27.29	27.29	27.24	27.27	101687
6/22/2016	4:00 PM	27.34	27.35	27.275	27.2899	305959
6/23/2016	9:31 AM	28.83	28.87	28.74	28.86	135438
6/23/2016	9:32 AM	28.77	28.8292	28.74	28.82	149092
6/23/2016	9:33 AM	28.7401	28.84	28.7301	28.78	164653
6/23/2016	9:34 AM	28.6599	28.76	28.6599	28.76	103200
6/23/2016	9:35 AM	28.65	28.74	28.64	28.65	148888
6/23/2016	9:36 AM	28.6399	28.67	28.63	28.65	74351
6/23/2016	9:37 AM	28.6111	28.65	28.57	28.64	154421
6/23/2016	9:38 AM	28.62	28.73	28.5941	28.61	203131
6/23/2016	9:39 AM	28.57	28.6399	28.545	28.63	83697
6/23/2016	9:40 AM	28.59	28.63	28.56	28.57	90278
6/23/2016	9:41 AM	28.63	28.68	28.58	28.5999	100880
6/23/2016	9:42 AM	28.63	28.68	28.62	28.62	172425
6/23/2016	9:43 AM	28.61	28.65	28.5861	28.635	93157
6/23/2016	9:44 AM	28.59	28.65	28.57	28.61	75331
6/23/2016	9:45 AM	28.65	28.65	28.58	28.599	71214
6/23/2016	9:46 AM	28.8	28.87	28.65	28.65	374257
6/23/2016	9:47 AM	28.7	28.83	28.68	28.809	152065
6/23/2016	9:48 AM	28.65	28.76	28.65	28.69	126631
6/23/2016	9:49 AM	28.67	28.71	28.66	28.67	58130
6/23/2016	9:50 AM	28.7	28.7382	28.675	28.675	119325
6/23/2016	9:51 AM	28.7	28.75	28.68	28.69	102682
6/23/2016	9:52 AM	28.54	28.71	28.5301	28.6999	136897
6/23/2016	9:53 AM	28.54	28.61	28.52	28.55	161577
6/23/2016	9:54 AM	28.55	28.59	28.47	28.55	219023
6/23/2016	9:55 AM	28.51	28.58	28.51	28.55	48299
6/23/2016	9:56 AM	28.6	28.6	28.5	28.504	85709
6/23/2016	9:57 AM	28.61	28.64	28.58	28.61	59396
6/23/2016	9:58 AM	28.65	28.67	28.5862	28.6	42028
6/23/2016	9:59 AM	28.67	28.68	28.62	28.64	35006
6/23/2016	10:00 AM	28.82	28.82	28.66	28.671	139422
6/23/2016	10:01 AM	28.73	28.85	28.71	28.82	223506
6/23/2016	10:02 AM	28.86	28.86	28.724	28.74	125282
6/23/2016	10:03 AM	28.97	28.99	28.86	28.86	255266
6/23/2016	10:04 AM	28.88	29	28.87	28.98	170775
6/23/2016	10:05 AM	28.9371	28.99	28.88	28.8997	38067
6/23/2016	10:06 AM	28.94	28.98	28.9	28.93	42683
6/23/2016	10:07 AM	28.93	28.96	28.83	28.96	154700
6/23/2016	10:08 AM	28.88	28.93	28.87	28.93	116070
6/23/2016	10:09 AM	28.87	28.9	28.81	28.879	73944
6/23/2016	10:10 AM	28.85	28.89	28.815	28.88	83029
6/23/2016	10:11 AM	28.92	28.93	28.82	28.87	154672
6/23/2016	10:12 AM	28.92	28.9491	28.87	28.92	67251
6/23/2016	10:13 AM	28.94	28.95	28.87	28.92	36881
6/23/2016	10:14 AM	28.93	28.98	28.92	28.94	64284
6/23/2016	10:15 AM	28.94	28.9415	28.9	28.93	46862
6/23/2016	10:16 AM	28.95	28.98	28.91	28.93	76764
6/23/2016	10:17 AM	28.76	28.97	28.7	28.9599	254067
6/23/2016	10:18 AM	28.83	28.84	28.71	28.77	189781
6/23/2016	10:19 AM	28.8	28.86	28.8	28.82	70804
6/23/2016	10:20 AM	28.7262	28.81	28.69	28.8	89730
6/23/2016	10:21 AM	28.75	28.8	28.7	28.72	55246
6/23/2016	10:22 AM	28.83	28.85	28.7539	28.76	82047
6/23/2016	10:23 AM	28.855	28.87	28.78	28.83	65272
6/23/2016	10:24 AM	28.792	28.86	28.76	28.85	70577
6/23/2016	10:25 AM	28.82	28.8267	28.79	28.7963	27505
6/23/2016	10:26 AM	28.93	28.93	28.82	28.82	130979
6/23/2016	10:27 AM	28.86	28.94	28.85	28.93	74615
6/23/2016	10:28 AM	28.861	28.89	28.82	28.86	55090
6/23/2016	10:29 AM	28.91	28.93	28.86	28.86	76848
6/23/2016	10:30 AM	28.828	28.92	28.79	28.91	102893
6/23/2016	10:31 AM	28.73	28.83	28.67	28.83	115371
6/23/2016	10:32 AM	28.69	28.78	28.69	28.73	80831
6/23/2016	10:33 AM	28.756	28.78	28.67	28.69	102674
6/23/2016	10:34 AM	28.75	28.79	28.71	28.75	87143
6/23/2016	10:35 AM	28.73	28.75	28.6585	28.74	63837
6/23/2016	10:36 AM	28.68	28.76	28.67	28.74	56797
6/23/2016	10:37 AM	28.74	28.74	28.64	28.6838	80852
6/23/2016	10:38 AM	28.69	28.76	28.69	28.74	34468
6/23/2016	10:39 AM	28.8	28.8	28.68	28.69	58888
6/23/2016	10:40 AM	28.8143	28.82	28.76	28.8	61470
6/23/2016	10:41 AM	28.8601	28.87	28.81	28.81	53897
6/23/2016	10:42 AM	28.78	28.87	28.77	28.87	45770
6/23/2016	10:43 AM	28.8	28.84	28.77	28.77	49055
6/23/2016	10:44 AM	28.8	28.85	28.78	28.82	82578
6/23/2016	10:45 AM	28.802	28.82	28.78	28.79	25721
6/23/2016	10:46 AM	28.79	28.85	28.71	28.81	149758
6/23/2016	10:47 AM	28.79	28.82	28.73	28.79	48385
6/23/2016	10:48 AM	28.84	28.85	28.78	28.79	58159
6/23/2016	10:49 AM	28.79	28.84	28.77	28.835	53500
6/23/2016	10:50 AM	28.82	28.82	28.74	28.79	43855
6/23/2016	10:51 AM	28.88	28.89	28.82	28.82	117371
6/23/2016	10:52 AM	28.87	28.91	28.8401	28.89	65671
6/23/2016	10:53 AM	28.89	28.9049	28.87	28.89	17928
6/23/2016	10:54 AM	28.9	28.91	28.84	28.89	52333
6/23/2016	10:55 AM	28.945	28.95	28.88	28.9066	66602
6/23/2016	10:56 AM	28.92	28.95	28.89	28.94	30297
6/23/2016	10:57 AM	28.9	28.92	28.88	28.91	19803
6/23/2016	10:58 AM	28.93	28.96	28.89	28.9	101767
6/23/2016	10:59 AM	28.94	28.95	28.93	28.93	55847
6/23/2016	11:00 AM	28.9089	28.95	28.9	28.93	104895
6/23/2016	11:01 AM	28.94	28.95	28.9	28.91	55086
6/23/2016	11:02 AM	28.9301	28.96	28.92	28.94	75755
6/23/2016	11:03 AM	28.94	28.95	28.93	28.94	33110
6/23/2016	11:04 AM	28.93	28.96	28.93	28.94	21356
6/23/2016	11:05 AM	28.94	28.99	28.92	28.93	37389
6/23/2016	11:06 AM	28.97	28.9827	28.93	28.94	30196
6/23/2016	11:07 AM	28.93	28.976	28.92	28.97	55735
6/23/2016	11:08 AM	28.9	28.9301	28.9	28.93	24152
6/23/2016	11:09 AM	28.93	28.95	28.88	28.89	34744
6/23/2016	11:10 AM	28.93	28.95	28.92	28.93	14749
6/23/2016	11:11 AM	28.9	28.93	28.87	28.92	59397
6/23/2016	11:12 AM	28.92	28.92	28.8836	28.89	14900
6/23/2016	11:13 AM	28.93	28.95	28.91	28.92	37557
6/23/2016	11:14 AM	29	29.01	28.92	28.93	147366
6/23/2016	11:15 AM	29.101	29.11	28.99	28.99	191328
6/23/2016	11:16 AM	29.13	29.18	29.11	29.11	183668
6/23/2016	11:17 AM	29.14	29.23	29.135	29.135	153944
6/23/2016	11:18 AM	29.175	29.18	29.118	29.15	88645
6/23/2016	11:19 AM	29.11	29.19	29.11	29.175	105770
6/23/2016	11:20 AM	29.14	29.17	29.12	29.12	62936
6/23/2016	11:21 AM	29.1801	29.2	29.15	29.15	52036
6/23/2016	11:22 AM	29.2099	29.21	29.164	29.18	101278
6/23/2016	11:23 AM	29.07	29.2	29.05	29.2	137799
6/23/2016	11:24 AM	29.13	29.13	29.06	29.07	78301
6/23/2016	11:25 AM	29.149	29.18	29.1289	29.14	67846
6/23/2016	11:26 AM	29.17	29.1857	29.14	29.15	23344
6/23/2016	11:27 AM	29.14	29.16	29.09	29.16	101711
6/23/2016	11:28 AM	29.17	29.17	29.11	29.15	51568
6/23/2016	11:29 AM	29.22	29.22	29.16	29.17	55199
6/23/2016	11:30 AM	29.19	29.21	29.16	29.21	45796
6/23/2016	11:31 AM	29.21	29.23	29.18	29.18	93238
6/23/2016	11:32 AM	29.23	29.26	29.205	29.21	125839
6/23/2016	11:33 AM	29.25	29.255	29.22	29.23	92916
6/23/2016	11:34 AM	29.255	29.26	29.23	29.24	50080
6/23/2016	11:35 AM	29.294	29.31	29.24	29.25	148312
6/23/2016	11:36 AM	29.25	29.33	29.24	29.3099	142215
6/23/2016	11:37 AM	29.25	29.28	29.24	29.2543	49458
6/23/2016	11:38 AM	29.2663	29.28	29.25	29.26	55412
6/23/2016	11:39 AM	29.19	29.27	29.18	29.26	124158
6/23/2016	11:40 AM	29.2	29.21	29.187	29.19	41044
6/23/2016	11:41 AM	29.19	29.26	29.19	29.2	42891
6/23/2016	11:42 AM	29.23	29.24	29.2	29.2	52878
6/23/2016	11:43 AM	29.22	29.23	29.2	29.23	12704
6/23/2016	11:44 AM	29.16	29.22	29.16	29.22	24919
6/23/2016	11:45 AM	29.125	29.155	29.1	29.155	78258
6/23/2016	11:46 AM	29.11	29.13	29.07	29.13	67420
6/23/2016	11:47 AM	29.18	29.18	29.11	29.1199	39824
6/23/2016	11:48 AM	29.14	29.19	29.1199	29.189	116910
6/23/2016	11:49 AM	29.1	29.14	29.09	29.14	93537
6/23/2016	11:50 AM	29.15	29.16	29.095	29.1	56671
6/23/2016	11:51 AM	29.2	29.2	29.155	29.16	52242
6/23/2016	11:52 AM	29.19	29.2	29.1601	29.19	12498
6/23/2016	11:53 AM	29.19	29.23	29.185	29.196	126000
6/23/2016	11:54 AM	29.1301	29.22	29.13	29.185	39116
6/23/2016	11:55 AM	29.12	29.14	29.1	29.13	14164
6/23/2016	11:56 AM	29.15	29.15	29.11	29.111	22470
6/23/2016	11:57 AM	29.14	29.17	29.12	29.145	33525
6/23/2016	11:58 AM	29.1425	29.17	29.14	29.15	18691
6/23/2016	11:59 AM	29.13	29.17	29.13	29.1535	45516
6/23/2016	12:00 PM	29.14	29.14	29.11	29.1352	19250
6/23/2016	12:01 PM	29.16	29.18	29.14	29.14	21499
6/23/2016	12:02 PM	29.17	29.18	29.15	29.17	12336
6/23/2016	12:03 PM	29.17	29.21	29.17	29.175	63767
6/23/2016	12:04 PM	29.12	29.163	29.11	29.1601	61083
6/23/2016	12:05 PM	29.08	29.13	29.07	29.12	76510
6/23/2016	12:06 PM	29.08	29.08	29.06	29.07	39100
6/23/2016	12:07 PM	29.11	29.11	29.075	29.08	28053
6/23/2016	12:08 PM	29.1599	29.18	29.09	29.11	99563
6/23/2016	12:09 PM	29.1587	29.18	29.14	29.14	22543
6/23/2016	12:10 PM	29.18	29.2	29.15	29.16	44025
6/23/2016	12:11 PM	29.18	29.1999	29.17	29.19	16397
6/23/2016	12:12 PM	29.2	29.21	29.17	29.18	20599
6/23/2016	12:13 PM	29.22	29.22	29.19	29.205	27700
6/23/2016	12:14 PM	29.1901	29.23	29.1901	29.215	46730
6/23/2016	12:15 PM	29.21	29.213	29.17	29.19	86582
6/23/2016	12:16 PM	29.19	29.23	29.18	29.2	23258
6/23/2016	12:17 PM	29.1842	29.19	29.16	29.19	24620
6/23/2016	12:18 PM	29.12	29.19	29.12	29.19	46232
6/23/2016	12:19 PM	29.15	29.17	29.13	29.13	25259
6/23/2016	12:20 PM	29.17	29.17	29.11	29.15	18788
6/23/2016	12:21 PM	29.13	29.18	29.13	29.18	20355
6/23/2016	12:22 PM	29.18	29.18	29.137	29.1389	9300
6/23/2016	12:23 PM	29.17	29.18	29.17	29.1781	3100
6/23/2016	12:24 PM	29.19	29.2	29.1611	29.17	13357
6/23/2016	12:25 PM	29.19	29.2	29.18	29.2	3915
6/23/2016	12:26 PM	29.2018	29.22	29.2	29.2	22158
6/23/2016	12:27 PM	29.22	29.22	29.19	29.2042	34553
6/23/2016	12:28 PM	29.2	29.215	29.18	29.215	26088
6/23/2016	12:29 PM	29.21	29.21	29.18	29.191	18163
6/23/2016	12:30 PM	29.202	29.23	29.2	29.22	14283
6/23/2016	12:31 PM	29.17	29.2	29.17	29.2	10700
6/23/2016	12:32 PM	29.21	29.21	29.17	29.17	9102
6/23/2016	12:33 PM	29.19	29.24	29.19	29.209	38813
6/23/2016	12:34 PM	29.2	29.24	29.19	29.19	66111
6/23/2016	12:35 PM	29.21	29.24	29.2	29.2	27462
6/23/2016	12:36 PM	29.22	29.23	29.18	29.21	32280
6/23/2016	12:37 PM	29.24	29.2442	29.217	29.22	60246
6/23/2016	12:38 PM	29.23	29.26	29.21	29.24	61844
6/23/2016	12:39 PM	29.22	29.25	29.22	29.24	46006
6/23/2016	12:40 PM	29.1992	29.24	29.19	29.21	51371
6/23/2016	12:41 PM	29.21	29.21	29.195	29.195	55346
6/23/2016	12:42 PM	29.1825	29.23	29.17	29.2035	81711
6/23/2016	12:43 PM	29.12	29.19	29.1	29.18	131704
6/23/2016	12:44 PM	29.1101	29.13	29.1001	29.12	29965
6/23/2016	12:45 PM	29.1	29.12	29.1	29.11	15500
6/23/2016	12:46 PM	29.0725	29.11	29.06	29.1	52542
6/23/2016	12:47 PM	29.01	29.07	29	29.07	100638
6/23/2016	12:48 PM	29.02	29.03	29	29.01	43803
6/23/2016	12:49 PM	29.09	29.12	29.01	29.02	87983
6/23/2016	12:50 PM	29.0465	29.11	29.0238	29.09	55237
6/23/2016	12:51 PM	29.075	29.086	29.0489	29.0489	23786
6/23/2016	12:52 PM	29.14	29.16	29.063	29.07	102525
6/23/2016	12:53 PM	29.14	29.15	29.11	29.14	60598
6/23/2016	12:54 PM	29.14	29.14	29.11	29.14	33362
6/23/2016	12:55 PM	29.17	29.18	29.141	29.1499	31955
6/23/2016	12:56 PM	29.14	29.18	29.14	29.16	72218
6/23/2016	12:57 PM	29.13	29.1401	29.12	29.14	23518
6/23/2016	12:58 PM	29.07	29.13	29.05	29.13	68392
6/23/2016	12:59 PM	29.08	29.12	29.07	29.07	34343
6/23/2016	1:00 PM	29.12	29.12	29.05	29.075	39807
6/23/2016	1:01 PM	29.1411	29.17	29.12	29.12	31005
6/23/2016	1:02 PM	29.0936	29.145	29.09	29.145	25152
6/23/2016	1:03 PM	29.13	29.14	29.1	29.1	15822
6/23/2016	1:04 PM	29.1601	29.1601	29.09	29.12	43577
6/23/2016	1:05 PM	29.07	29.16	29.06	29.16	66990
6/23/2016	1:06 PM	29.01	29.077	29	29.07	24760
6/23/2016	1:07 PM	29.0736	29.09	29.01	29.014	104780
6/23/2016	1:08 PM	29.08	29.11	29.08	29.0899	33535
6/23/2016	1:09 PM	29.08	29.1	29.0735	29.075	10361
6/23/2016	1:10 PM	29.12	29.12	29.09	29.09	7135
6/23/2016	1:11 PM	29.14	29.16	29.1	29.12	39704
6/23/2016	1:12 PM	29.12	29.15	29.09	29.15	18788
6/23/2016	1:13 PM	29.17	29.17	29.1089	29.1201	37821
6/23/2016	1:14 PM	29.14	29.17	29.13	29.17	54251
6/23/2016	1:15 PM	29.16	29.17	29.13	29.14	33238
6/23/2016	1:16 PM	29.1	29.16	29.09	29.155	62073
6/23/2016	1:17 PM	29.11	29.12	29.094	29.11	6365
6/23/2016	1:18 PM	29.1	29.11	29.09	29.1	13110
6/23/2016	1:19 PM	29.15	29.16	29.1	29.1011	27538
6/23/2016	1:20 PM	29.17	29.19	29.155	29.155	52150
6/23/2016	1:21 PM	29.2	29.2	29.15	29.16	62514
6/23/2016	1:22 PM	29.2	29.22	29.18	29.1997	45505
6/23/2016	1:23 PM	29.17	29.19	29.14	29.19	26968
6/23/2016	1:24 PM	29.16	29.19	29.16	29.1793	19300
6/23/2016	1:25 PM	29.1199	29.17	29.11	29.16	38114
6/23/2016	1:26 PM	29.12	29.13	29.09	29.11	22800
6/23/2016	1:27 PM	29.11	29.13	29.11	29.12	24123
6/23/2016	1:28 PM	29.13	29.136	29.1	29.1089	21700
6/23/2016	1:29 PM	29.1346	29.14	29.12	29.13	10700
6/23/2016	1:30 PM	29.13	29.1411	29.12	29.14	26689
6/23/2016	1:31 PM	29.13	29.15	29.1299	29.13	12448
6/23/2016	1:32 PM	29.13	29.1499	29.12	29.13	33830
6/23/2016	1:33 PM	29.14	29.15	29.13	29.14	13669
6/23/2016	1:34 PM	29.08	29.14	29.08	29.14	112692
6/23/2016	1:35 PM	29.0499	29.08	29.04	29.08	21355
6/23/2016	1:36 PM	29.03	29.0446	29.01	29.04	51429
6/23/2016	1:37 PM	29.0163	29.05	29.0163	29.03	20363
6/23/2016	1:38 PM	29	29.04	28.98	29.02	50618
6/23/2016	1:39 PM	29	29.02	28.99	28.99	50507
6/23/2016	1:40 PM	29	29.01	28.99	29	8588
6/23/2016	1:41 PM	28.9611	29.02	28.96	29.01	43020
6/23/2016	1:42 PM	28.937	28.96	28.92	28.96	58648
6/23/2016	1:43 PM	28.949	28.96	28.92	28.93	53518
6/23/2016	1:44 PM	28.99	29.02	28.9456	28.9456	93163
6/23/2016	1:45 PM	29.01	29.01	28.92	28.99	90578
6/23/2016	1:46 PM	28.95	29.005	28.93	29.0002	33488
6/23/2016	1:47 PM	28.9858	29.01	28.96	28.96	32957
6/23/2016	1:48 PM	29.03	29.03	28.98	28.98	379317
6/23/2016	1:49 PM	29.02	29.02	28.98	29.01	56623
6/23/2016	1:50 PM	28.96	29.04	28.96	29.017	39290
6/23/2016	1:51 PM	28.92	28.96	28.89	28.96	85168
6/23/2016	1:52 PM	28.995	29.01	28.93	28.93	46878
6/23/2016	1:53 PM	29	29	28.98	28.99	25231
6/23/2016	1:54 PM	29	29.01	29	29	32076
6/23/2016	1:55 PM	29.04	29.05	28.98	29.01	79180
6/23/2016	1:56 PM	29.025	29.03	29.0101	29.03	38299
6/23/2016	1:57 PM	29.06	29.07	29.02	29.0201	35675
6/23/2016	1:58 PM	29.045	29.075	29.04	29.06	79495
6/23/2016	1:59 PM	29.045	29.05	29.01	29.03	41715
6/23/2016	2:00 PM	29.065	29.085	29.05	29.0585	100456
6/23/2016	2:01 PM	29.0785	29.095	29.07	29.07	57882
6/23/2016	2:02 PM	29.03	29.0762	28.9631	29.0762	98204
6/23/2016	2:03 PM	29.015	29.07	28.98	29.03	36242
6/23/2016	2:04 PM	29.02	29.025	29.01	29.01	7755
6/23/2016	2:05 PM	29.08	29.08	29.03	29.03	33194
6/23/2016	2:06 PM	29.075	29.085	29.06	29.08	12545
6/23/2016	2:07 PM	29.075	29.08	29.04	29.08	36514
6/23/2016	2:08 PM	29.09	29.095	29.07	29.07	38659
6/23/2016	2:09 PM	29.115	29.13	29.08	29.08	76334
6/23/2016	2:10 PM	29.114	29.13	29.09	29.115	63528
6/23/2016	2:11 PM	29.15	29.17	29.1	29.12	65224
6/23/2016	2:12 PM	29.15	29.16	29.1401	29.1401	19805
6/23/2016	2:13 PM	29.1762	29.19	29.15	29.16	56769
6/23/2016	2:14 PM	29.16	29.2	29.16	29.1762	83433
6/23/2016	2:15 PM	29.18	29.2099	29.17	29.17	20377
6/23/2016	2:16 PM	29.18	29.21	29.17	29.18	19128
6/23/2016	2:17 PM	29.19	29.19	29.13	29.18	43765
6/23/2016	2:18 PM	29.21	29.21	29.19	29.2	13592
6/23/2016	2:19 PM	29.19	29.22	29.19	29.2	18144
6/23/2016	2:20 PM	29.17	29.2	29.15	29.2	42836
6/23/2016	2:21 PM	29.2	29.21	29.17	29.17	21348
6/23/2016	2:22 PM	29.2	29.2011	29.18	29.2	43574
6/23/2016	2:23 PM	29.2	29.21	29.19	29.2	45405
6/23/2016	2:24 PM	29.15	29.22	29.12	29.2	134936
6/23/2016	2:25 PM	29.0999	29.14	29.09	29.14	53662
6/23/2016	2:26 PM	29.1355	29.15	29.081	29.1	91050
6/23/2016	2:27 PM	29.2	29.2	29.12	29.1341	64297
6/23/2016	2:28 PM	29.2	29.22	29.18	29.19	73219
6/23/2016	2:29 PM	29.2	29.23	29.19	29.195	84854
6/23/2016	2:30 PM	29.2	29.2	29.19	29.19	40819
6/23/2016	2:31 PM	29.2	29.2	29.19	29.2	92613
6/23/2016	2:32 PM	29.19	29.21	29.19	29.2	69958
6/23/2016	2:33 PM	29.15	29.185	29.15	29.185	51069
6/23/2016	2:34 PM	29.13	29.16	29.13	29.155	71144
6/23/2016	2:35 PM	29.195	29.21	29.1389	29.1389	79978
6/23/2016	2:36 PM	29.18	29.2	29.165	29.2	29041
6/23/2016	2:37 PM	29.17	29.1999	29.17	29.18	13850
6/23/2016	2:38 PM	29.2	29.2	29.16	29.1689	30217
6/23/2016	2:39 PM	29.2	29.205	29.18	29.19	62338
6/23/2016	2:40 PM	29.3	29.3	29.2	29.2	159002
6/23/2016	2:41 PM	29.3	29.32	29.28	29.29	86345
6/23/2016	2:42 PM	29.3033	29.32	29.29	29.31	44286
6/23/2016	2:43 PM	29.32	29.36	29.31	29.31	83388
6/23/2016	2:44 PM	29.35	29.36	29.31	29.32	63341
6/23/2016	2:45 PM	29.35	29.36	29.34	29.35	57157
6/23/2016	2:46 PM	29.36	29.38	29.35	29.35	50317
6/23/2016	2:47 PM	29.43	29.445	29.36	29.36	163533
6/23/2016	2:48 PM	29.48	29.5	29.42	29.44	92512
6/23/2016	2:49 PM	29.4967	29.52	29.48	29.48	114860
6/23/2016	2:50 PM	29.43	29.4962	29.43	29.48	44000
6/23/2016	2:51 PM	29.5038	29.5038	29.41	29.44	70064
6/23/2016	2:52 PM	29.5101	29.5414	29.49	29.49	106348
6/23/2016	2:53 PM	29.5238	29.54	29.5	29.51	76884
6/23/2016	2:54 PM	29.5	29.5315	29.5	29.52	28655
6/23/2016	2:55 PM	29.52	29.52	29.48	29.51	50081
6/23/2016	2:56 PM	29.57	29.58	29.51	29.52	113783
6/23/2016	2:57 PM	29.57	29.58	29.55	29.57	34678
6/23/2016	2:58 PM	29.5301	29.57	29.53	29.56	35982
6/23/2016	2:59 PM	29.51	29.52	29.49	29.52	91280
6/23/2016	3:00 PM	29.5	29.51	29.49	29.5	52893
6/23/2016	3:01 PM	29.5	29.5101	29.48	29.5	52756
6/23/2016	3:02 PM	29.49	29.51	29.48	29.5	43166
6/23/2016	3:03 PM	29.48	29.49	29.47	29.484	45839
6/23/2016	3:04 PM	29.49	29.49	29.48	29.48	15950
6/23/2016	3:05 PM	29.4001	29.5	29.4	29.49	146825
6/23/2016	3:06 PM	29.38	29.41	29.38	29.4	41699
6/23/2016	3:07 PM	29.39	29.43	29.39	29.39	75678
6/23/2016	3:08 PM	29.32	29.39	29.32	29.38	112751
6/23/2016	3:09 PM	29.37	29.389	29.3	29.3299	50164
6/23/2016	3:10 PM	29.4	29.42	29.37	29.3711	170967
6/23/2016	3:11 PM	29.41	29.43	29.38	29.3992	56057
6/23/2016	3:12 PM	29.4372	29.44	29.415	29.42	12900
6/23/2016	3:13 PM	29.446	29.4493	29.43	29.43	23063
6/23/2016	3:14 PM	29.49	29.5	29.44	29.45	100388
6/23/2016	3:15 PM	29.481	29.49	29.462	29.48	30456
6/23/2016	3:16 PM	29.48	29.5	29.43	29.48	52116
6/23/2016	3:17 PM	29.44	29.4862	29.44	29.4862	11133
6/23/2016	3:18 PM	29.3811	29.44	29.38	29.43	29955
6/23/2016	3:19 PM	29.38	29.3958	29.37	29.381	27303
6/23/2016	3:20 PM	29.37	29.4	29.37	29.38	23959
6/23/2016	3:21 PM	29.37	29.38	29.37	29.37	14475
6/23/2016	3:22 PM	29.3262	29.385	29.31	29.3793	125532
6/23/2016	3:23 PM	29.29	29.36	29.29	29.326	41929
6/23/2016	3:24 PM	29.34	29.34	29.29	29.29	46797
6/23/2016	3:25 PM	29.265	29.35	29.26	29.34	62276
6/23/2016	3:26 PM	29.33	29.33	29.22	29.26	137856
6/23/2016	3:27 PM	29.308	29.33	29.3	29.32	37020
6/23/2016	3:28 PM	29.32	29.32	29.29	29.31	4123
6/23/2016	3:29 PM	29.33	29.39	29.33	29.33	91080
6/23/2016	3:30 PM	29.38	29.38	29.3	29.325	69954
6/23/2016	3:31 PM	29.38	29.43	29.37	29.37	67984
6/23/2016	3:32 PM	29.4	29.43	29.374	29.39	39637
6/23/2016	3:33 PM	29.45	29.46	29.39	29.4	89260
6/23/2016	3:34 PM	29.56	29.57	29.44	29.44	119106
6/23/2016	3:35 PM	29.51	29.57	29.5	29.56	116420
6/23/2016	3:36 PM	29.51	29.53	29.49	29.506	76303
6/23/2016	3:37 PM	29.57	29.58	29.497	29.5084	66788
6/23/2016	3:38 PM	29.55	29.59	29.53	29.575	109683
6/23/2016	3:39 PM	29.51	29.57	29.501	29.55	70375
6/23/2016	3:40 PM	29.57	29.57	29.5	29.5089	60619
6/23/2016	3:41 PM	29.55	29.58	29.53	29.56	95175
6/23/2016	3:42 PM	29.57	29.58	29.54	29.5599	43762
6/23/2016	3:43 PM	29.5829	29.6	29.562	29.562	68714
6/23/2016	3:44 PM	29.66	29.669	29.58	29.585	138537
6/23/2016	3:45 PM	29.76	29.77	29.66	29.66	180121
6/23/2016	3:46 PM	29.8	29.83	29.75	29.76	308729
6/23/2016	3:47 PM	29.89	29.9	29.8	29.8	182077
6/23/2016	3:48 PM	29.83	29.94	29.82	29.9	274149
6/23/2016	3:49 PM	29.91	29.92	29.81	29.83	176657
6/23/2016	3:50 PM	29.96	29.96	29.91	29.92	112773
6/23/2016	3:51 PM	30.05	30.08	29.94	29.96	301542
6/23/2016	3:52 PM	29.99	30.07	29.99	30.05	159742
6/23/2016	3:53 PM	29.99	30.02	29.9601	30	172403
6/23/2016	3:54 PM	30.02	30.03	29.96	29.9901	177804
6/23/2016	3:55 PM	30.09	30.15	30.01	30.025	258939
6/23/2016	3:56 PM	29.9901	30.096	29.97	30.09	260169
6/23/2016	3:57 PM	30.0054	30.03	29.9718	29.99	117696
6/23/2016	3:58 PM	29.992	30.03	29.99	30	123152
6/23/2016	3:59 PM	29.99	30.01	29.96	29.995	198095
6/23/2016	4:00 PM	30.05	30.05	29.95	29.98	564707
6/24/2016	9:31 AM	23.58	23.95	23.3599	23.56	740713
6/24/2016	9:32 AM	24.15	24.18	23.55	23.57	727425
6/24/2016	9:33 AM	24.11	24.29	24.06	24.1401	387938
6/24/2016	9:34 AM	24.46	24.47	24.07	24.09	421002
6/24/2016	9:35 AM	24.8182	24.86	24.45	24.455	486328
6/24/2016	9:36 AM	24.78	24.83	24.567	24.82	412699
6/24/2016	9:37 AM	24.73	24.78	24.64	24.7799	436292
6/24/2016	9:38 AM	24.72	24.75	24.68	24.75	296405
6/24/2016	9:39 AM	24.93	25.05	24.68	24.71	350013
6/24/2016	9:40 AM	25.2	25.23	24.94	24.94	415650
6/24/2016	9:41 AM	25.501	25.53	25.03	25.2099	348215
6/24/2016	9:42 AM	25.72	25.73	25.34	25.51	250293
6/24/2016	9:43 AM	25.6794	25.75	25.56	25.71	355170
6/24/2016	9:44 AM	26.28	26.28	25.69	25.69	519294
6/24/2016	9:45 AM	25.92	26.37	25.8599	26.3	385510
6/24/2016	9:46 AM	25.76	26.02	25.7	25.9299	566909
6/24/2016	9:47 AM	25.75	25.85	25.58	25.7507	271902
6/24/2016	9:48 AM	25.66	25.8	25.52	25.75	520947
6/24/2016	9:49 AM	26.1783	26.24	25.65	25.6609	465250
6/24/2016	9:50 AM	25.94	26.33	25.78	26.2	341391
6/24/2016	9:51 AM	25.7	25.929	25.662	25.92	412187
6/24/2016	9:52 AM	25.81	25.88	25.67	25.6999	449896
6/24/2016	9:53 AM	25.61	25.85	25.58	25.8	228019
6/24/2016	9:54 AM	25.76	25.84	25.41	25.6001	337453
6/24/2016	9:55 AM	25.96	25.96	25.59	25.76	186616
6/24/2016	9:56 AM	26.47	26.49	25.81	25.96	489956
6/24/2016	9:57 AM	26.12	26.48	26.1	26.48	437977
6/24/2016	9:58 AM	26.06	26.11	25.95	26.11	166222
6/24/2016	9:59 AM	26.31	26.31	26.0618	26.0618	252289
6/24/2016	10:00 AM	26.3799	26.48	26.26	26.29	271402
6/24/2016	10:01 AM	26.27	26.367	26.2	26.365	303694
6/24/2016	10:02 AM	26.38	26.41	26.21	26.27	283467
6/24/2016	10:03 AM	26.22	26.44	26.195	26.38	277862
6/24/2016	10:04 AM	26.13	26.23	26.05	26.22	292014
6/24/2016	10:05 AM	26.27	26.34	26.0891	26.13	232300
6/24/2016	10:06 AM	26.29	26.3489	26.09	26.27	274893
6/24/2016	10:07 AM	26.09	26.27	26.08	26.27	158003
6/24/2016	10:08 AM	26.06	26.14	26	26.1	198896
6/24/2016	10:09 AM	26.26	26.28	26.02	26.06	113404
6/24/2016	10:10 AM	26.49	26.49	26.2	26.26	296041
6/24/2016	10:11 AM	26.544	26.55	26.4	26.48	287260
6/24/2016	10:12 AM	26.3315	26.559	26.31	26.55	488295
6/24/2016	10:13 AM	26.1975	26.38	26.17	26.3308	274416
6/24/2016	10:14 AM	26.07	26.2158	26.02	26.2	179126
6/24/2016	10:15 AM	26.13	26.144	26.02	26.08	126892
6/24/2016	10:16 AM	26.01	26.13	25.952	26.13	360790
6/24/2016	10:17 AM	25.946	26.002	25.85	25.98	177793
6/24/2016	10:18 AM	25.79	26	25.73	25.95	192323
6/24/2016	10:19 AM	25.81	25.85	25.67	25.79	264108
6/24/2016	10:20 AM	25.6301	25.8	25.6301	25.79	114177
6/24/2016	10:21 AM	25.56	25.71	25.53	25.65	133200
6/24/2016	10:22 AM	25.5	25.56	25.41	25.56	221303
6/24/2016	10:23 AM	25.3	25.53	25.2801	25.5	283293
6/24/2016	10:24 AM	25.3492	25.37	25.18	25.3	198586
6/24/2016	10:25 AM	25.45	25.594	25.31	25.35	237618
6/24/2016	10:26 AM	25.42	25.54	25.3503	25.44	187262
6/24/2016	10:27 AM	25.3461	25.45	25.305	25.42	112260
6/24/2016	10:28 AM	25.35	25.36	25.22	25.34	603289
6/24/2016	10:29 AM	25.56	25.589	25.34	25.36	224625
6/24/2016	10:30 AM	25.67	25.79	25.55	25.56	243895
6/24/2016	10:31 AM	25.77	26.0299	25.68	25.68	356446
6/24/2016	10:32 AM	25.8	25.83	25.7	25.78	182766
6/24/2016	10:33 AM	25.7365	25.83	25.7	25.81	71682
6/24/2016	10:34 AM	25.573	25.77	25.56	25.7375	133489
6/24/2016	10:35 AM	25.41	25.64	25.4	25.5813	127370
6/24/2016	10:36 AM	25.59	25.62	25.395	25.4	115108
6/24/2016	10:37 AM	25.335	25.5899	25.31	25.5899	126376
6/24/2016	10:38 AM	25.417	25.46	25.325	25.34	205499
6/24/2016	10:39 AM	25.39	25.48	25.35	25.42	106047
6/24/2016	10:40 AM	25.84	25.85	25.4	25.4	290284
6/24/2016	10:41 AM	25.7	25.85	25.54	25.84	179256
6/24/2016	10:42 AM	25.54	25.74	25.455	25.6901	138123
6/24/2016	10:43 AM	25.63	25.65	25.44	25.55	155936
6/24/2016	10:44 AM	25.64	25.7	25.58	25.62	78028
6/24/2016	10:45 AM	25.74	25.74	25.66	25.67	80093
6/24/2016	10:46 AM	25.56	25.7392	25.56	25.72	66812
6/24/2016	10:47 AM	25.7	25.7	25.53	25.55	57783
6/24/2016	10:48 AM	25.63	25.8199	25.63	25.69	106735
6/24/2016	10:49 AM	25.64	25.74	25.621	25.6301	115293
6/24/2016	10:50 AM	25.45	25.63	25.365	25.63	167895
6/24/2016	10:51 AM	25.48	25.58	25.41	25.45	98928
6/24/2016	10:52 AM	25.39	25.49	25.39	25.47	82584
6/24/2016	10:53 AM	25.44	25.48	25.325	25.4	69212
6/24/2016	10:54 AM	25.479	25.49	25.39	25.44	87360
6/24/2016	10:55 AM	25.585	25.61	25.39	25.48	110329
6/24/2016	10:56 AM	25.61	25.68	25.5511	25.5999	88559
6/24/2016	10:57 AM	25.58	25.645	25.54	25.63	44720
6/24/2016	10:58 AM	25.36	25.5801	25.28	25.5801	166084
6/24/2016	10:59 AM	25.23	25.389	25.22	25.35	126742
6/24/2016	11:00 AM	25.19	25.28	25.15	25.235	180850
6/24/2016	11:01 AM	25.06	25.21	25	25.2	172075
6/24/2016	11:02 AM	24.9401	25.15	24.94	25.07	197630
6/24/2016	11:03 AM	24.89	24.97	24.84	24.93	212699
6/24/2016	11:04 AM	24.89	24.9	24.85	24.88	103089
6/24/2016	11:05 AM	24.76	24.9	24.7	24.88	242814
6/24/2016	11:06 AM	24.72	24.8	24.685	24.769	122358
6/24/2016	11:07 AM	24.71	24.79	24.67	24.7	172404
6/24/2016	11:08 AM	24.81	24.81	24.6199	24.69	165931
6/24/2016	11:09 AM	24.775	24.87	24.695	24.82	213682
6/24/2016	11:10 AM	25.06	25.06	24.76	24.77	234267
6/24/2016	11:11 AM	24.9099	25.04	24.86	25.04	122646
6/24/2016	11:12 AM	24.97	24.99	24.81	24.9099	98643
6/24/2016	11:13 AM	24.93	25.01	24.905	24.95	144944
6/24/2016	11:14 AM	25.045	25.05	24.775	24.93	201012
6/24/2016	11:15 AM	25.03	25.09	25	25.0401	109250
6/24/2016	11:16 AM	25	25.08	24.933	25.03	115663
6/24/2016	11:17 AM	24.95	25.01	24.9	24.991	65294
6/24/2016	11:18 AM	24.76	24.95	24.76	24.95	88050
6/24/2016	11:19 AM	24.74	24.83	24.69	24.77	153232
6/24/2016	11:20 AM	24.72	24.76	24.6568	24.74	101972
6/24/2016	11:21 AM	24.529	24.86	24.515	24.72	176459
6/24/2016	11:22 AM	24.5199	24.63	24.51	24.52	122842
6/24/2016	11:23 AM	24.56	24.63	24.5	24.5	134559
6/24/2016	11:24 AM	24.5	24.55	24.46	24.55	192806
6/24/2016	11:25 AM	24.29	24.52	24.29	24.4899	160082
6/24/2016	11:26 AM	24.137	24.31	24.1218	24.287	155266
6/24/2016	11:27 AM	24.2999	24.349	24.107	24.13	137290
6/24/2016	11:28 AM	24.38	24.45	24.3	24.3	122885
6/24/2016	11:29 AM	24.5	24.66	24.34	24.379	170079
6/24/2016	11:30 AM	24.66	24.68	24.51	24.51	120611
6/24/2016	11:31 AM	24.51	24.7643	24.49	24.66	213899
6/24/2016	11:32 AM	24.48	24.53	24.41	24.504	186781
6/24/2016	11:33 AM	24.6599	24.71	24.457	24.48	182140
6/24/2016	11:34 AM	24.445	24.6501	24.415	24.65	144796
6/24/2016	11:35 AM	24.37	24.46	24.28	24.4464	193202
6/24/2016	11:36 AM	24.27	24.41	24.2	24.37	167170
6/24/2016	11:37 AM	24.35	24.41	24.24	24.26	113624
6/24/2016	11:38 AM	24.27	24.37	24.19	24.34	132436
6/24/2016	11:39 AM	24.18	24.29	24.08	24.28	167089
6/24/2016	11:40 AM	24.2101	24.34	24.13	24.18	114060
6/24/2016	11:41 AM	24.15	24.31	24.131	24.2	179825
6/24/2016	11:42 AM	24.01	24.1345	24	24.1345	312036
6/24/2016	11:43 AM	24.075	24.09	24	24.01	153461
6/24/2016	11:44 AM	23.9387	24.1	23.87	24.07	217522
6/24/2016	11:45 AM	24.04	24.072	23.94	23.94	141278
6/24/2016	11:46 AM	24.47	24.5499	24.05	24.05	292542
6/24/2016	11:47 AM	24.37	24.48	24.27	24.48	181684
6/24/2016	11:48 AM	24.4401	24.5	24.34	24.37	257482
6/24/2016	11:49 AM	24.29	24.4411	24.29	24.44	168738
6/24/2016	11:50 AM	24.156	24.3	24.11	24.2953	123986
6/24/2016	11:51 AM	24.175	24.2375	24.1	24.16	205413
6/24/2016	11:52 AM	24.22	24.22	24.11	24.18	158519
6/24/2016	11:53 AM	24.1101	24.27	24.1101	24.23	84143
6/24/2016	11:54 AM	24.25	24.26	24.06	24.11	209264
6/24/2016	11:55 AM	24.1101	24.26	24.1099	24.2401	120815
6/24/2016	11:56 AM	24.2799	24.32	24.11	24.11	98004
6/24/2016	11:57 AM	24.247	24.3457	24.2	24.28	107498
6/24/2016	11:58 AM	24.11	24.24	24.11	24.24	78911
6/24/2016	11:59 AM	24.07	24.14	24.04	24.11	127461
6/24/2016	12:00 PM	24.18	24.18	23.98	24.08	282069
6/24/2016	12:01 PM	24.17	24.185	24.09	24.18	51943
6/24/2016	12:02 PM	24.09	24.17	24.07	24.16	87504
6/24/2016	12:03 PM	24.03	24.14	24.01	24.099	150075
6/24/2016	12:04 PM	23.91	24.03	23.87	24.03	267640
6/24/2016	12:05 PM	23.8699	23.9254	23.7301	23.9254	237390
6/24/2016	12:06 PM	23.875	23.895	23.805	23.86	74104
6/24/2016	12:07 PM	23.8038	23.89	23.79	23.88	74775
6/24/2016	12:08 PM	23.7701	23.83	23.72	23.81	127185
6/24/2016	12:09 PM	23.8093	23.82	23.75	23.7601	111999
6/24/2016	12:10 PM	23.618	23.818	23.59	23.8	172042
6/24/2016	12:11 PM	23.4399	23.64	23.43	23.6101	299750
6/24/2016	12:12 PM	23.43	23.5	23.41	23.4386	190009
6/24/2016	12:13 PM	23.28	23.43	23.27	23.42	418708
6/24/2016	12:14 PM	23.225	23.29	23.21	23.27	210032
6/24/2016	12:15 PM	23.2342	23.25	23.16	23.23	326686
6/24/2016	12:16 PM	23.13	23.22	23.07	23.22	187262
6/24/2016	12:17 PM	23.175	23.2	23.13	23.1399	163149
6/24/2016	12:18 PM	23.185	23.2	23.1301	23.171	137996
6/24/2016	12:19 PM	23.17	23.33	23.13	23.1899	252121
6/24/2016	12:20 PM	23.2299	23.2299	23.06	23.161	189932
6/24/2016	12:21 PM	23.45	23.45	23.21	23.23	227930
6/24/2016	12:22 PM	23.51	23.51	23.38	23.45	411787
6/24/2016	12:23 PM	23.63	23.6406	23.4501	23.5	245461
6/24/2016	12:24 PM	23.4889	23.63	23.46	23.6299	225329
6/24/2016	12:25 PM	23.4017	23.5477	23.4	23.47	134943
6/24/2016	12:26 PM	23.45	23.49	23.3801	23.403	93716
6/24/2016	12:27 PM	23.45	23.5	23.44	23.45	53688
6/24/2016	12:28 PM	23.555	23.63	23.453	23.453	76448
6/24/2016	12:29 PM	23.6	23.65	23.53	23.5675	114557
6/24/2016	12:30 PM	23.7443	23.76	23.58	23.6	170910
6/24/2016	12:31 PM	23.77	23.8	23.73	23.7501	197533
6/24/2016	12:32 PM	23.86	23.88	23.75	23.78	180530
6/24/2016	12:33 PM	23.72	23.93	23.7	23.86	212488
6/24/2016	12:34 PM	23.4699	23.73	23.45	23.72	154050
6/24/2016	12:35 PM	23.45	23.49	23.44	23.47	81073
6/24/2016	12:36 PM	23.5399	23.55	23.4	23.4401	107134
6/24/2016	12:37 PM	23.6401	23.65	23.5	23.5399	132529
6/24/2016	12:38 PM	23.44	23.66	23.43	23.645	137470
6/24/2016	12:39 PM	23.49	23.52	23.43	23.43	237121
6/24/2016	12:40 PM	23.22	23.49	23.2101	23.49	193233
6/24/2016	12:41 PM	23.0301	23.228	23.02	23.228	264806
6/24/2016	12:42 PM	23.099	23.11	23	23.03	207979
6/24/2016	12:43 PM	23.1789	23.29	23.06	23.09	158249
6/24/2016	12:44 PM	23.1	23.17	23.07	23.17	137684
6/24/2016	12:45 PM	22.96	23.13	22.96	23.11	388323
6/24/2016	12:46 PM	22.75	22.968	22.74	22.968	286950
6/24/2016	12:47 PM	22.8099	22.84	22.73	22.7501	192525
6/24/2016	12:48 PM	22.6499	22.809	22.64	22.809	177182
6/24/2016	12:49 PM	22.7391	22.7599	22.62	22.64	206274
6/24/2016	12:50 PM	22.68	22.76	22.66	22.7336	106002
6/24/2016	12:51 PM	22.52	22.69	22.52	22.689	284025
6/24/2016	12:52 PM	22.5265	22.54	22.515	22.515	137226
6/24/2016	12:53 PM	22.5	22.54	22.5	22.5299	162602
6/24/2016	12:54 PM	22.35	22.5	22.33	22.5	327768
6/24/2016	12:55 PM	22.81	22.86	22.3	22.35	344756
6/24/2016	12:56 PM	22.7047	22.82	22.5348	22.805	235187
6/24/2016	12:57 PM	22.56	22.7099	22.52	22.7	149567
6/24/2016	12:58 PM	22.46	22.562	22.44	22.55	87747
6/24/2016	12:59 PM	22.31	22.47	22.3	22.46	113631
6/24/2016	1:00 PM	22.5794	22.61	22.3035	22.31	289385
6/24/2016	1:01 PM	22.6184	22.63	22.53	22.6111	122057
6/24/2016	1:02 PM	22.697	22.83	22.59	22.61	219329
6/24/2016	1:03 PM	22.58	22.69	22.47	22.69	128417
6/24/2016	1:04 PM	22.66	22.78	22.58	22.58	220929
6/24/2016	1:05 PM	22.525	22.679	22.51	22.67	153084
6/24/2016	1:06 PM	22.5	22.57	22.5	22.5285	170169
6/24/2016	1:07 PM	22.55	22.55	22.4567	22.5	161814
6/24/2016	1:08 PM	22.32	22.5546	22.32	22.5425	180108
6/24/2016	1:09 PM	22.28	22.36	22.23	22.33	138583
6/24/2016	1:10 PM	22.24	22.3	22.23	22.27	95607
6/24/2016	1:11 PM	22.34	22.36	22.223	22.2401	161248
6/24/2016	1:12 PM	22.26	22.34	22.22	22.335	97988
6/24/2016	1:13 PM	22.41	22.51	22.26	22.27	195341
6/24/2016	1:14 PM	22.5	22.53	22.42	22.42	121380
6/24/2016	1:15 PM	22.73	22.79	22.5	22.5	247906
6/24/2016	1:16 PM	22.6501	22.89	22.64	22.72	251113
6/24/2016	1:17 PM	22.67	22.67	22.53	22.65	111525
6/24/2016	1:18 PM	22.7	22.79	22.63	22.66	127344
6/24/2016	1:19 PM	22.96	22.9601	22.68	22.69	169283
6/24/2016	1:20 PM	23.01	23.02	22.95	22.9501	155356
6/24/2016	1:21 PM	23.07	23.14	23.0001	23.01	187627
6/24/2016	1:22 PM	22.96	23.102	22.93	23.055	154761
6/24/2016	1:23 PM	22.93	22.98	22.91	22.959	70373
6/24/2016	1:24 PM	22.85	22.93	22.83	22.93	65606
6/24/2016	1:25 PM	23.016	23.04	22.8102	22.8501	79021
6/24/2016	1:26 PM	22.8367	23.0099	22.8001	23	90408
6/24/2016	1:27 PM	22.82	22.94	22.81	22.84	66406
6/24/2016	1:28 PM	22.9	23.1	22.76	22.81	222063
6/24/2016	1:29 PM	22.9438	22.97	22.865	22.88	88051
6/24/2016	1:30 PM	22.95	23	22.91	22.95	109160
6/24/2016	1:31 PM	22.86	22.99	22.8525	22.95	114387
6/24/2016	1:32 PM	22.94	22.94	22.821	22.85	83619
6/24/2016	1:33 PM	23.0701	23.17	22.93	22.95	183620
6/24/2016	1:34 PM	23.27	23.34	23.075	23.08	278577
6/24/2016	1:35 PM	23.38	23.45	23.265	23.27	372358
6/24/2016	1:36 PM	23.6201	23.7	23.35	23.39	341200
6/24/2016	1:37 PM	23.52	23.65	23.51	23.62	108079
6/24/2016	1:38 PM	23.45	23.54	23.45	23.5101	150361
6/24/2016	1:39 PM	23.5096	23.51	23.43	23.4575	114832
6/24/2016	1:40 PM	23.4762	23.62	23.47	23.5	180944
6/24/2016	1:41 PM	23.2828	23.481	23.27	23.4652	119000
6/24/2016	1:42 PM	23.29	23.3	23.205	23.28	130754
6/24/2016	1:43 PM	23.24	23.29	23.15	23.29	119809
6/24/2016	1:44 PM	23.2199	23.26	23.17	23.25	81389
6/24/2016	1:45 PM	23.15	23.27	23.15	23.21	112374
6/24/2016	1:46 PM	23.02	23.1401	23.01	23.14	127208
6/24/2016	1:47 PM	23.13	23.18	23	23.01	156173
6/24/2016	1:48 PM	22.88	23.14	22.855	23.13	160881
6/24/2016	1:49 PM	22.9	22.92	22.765	22.87	128049
6/24/2016	1:50 PM	22.98	23.03	22.89	22.9098	118810
6/24/2016	1:51 PM	22.85	23.02	22.83	22.98	96116
6/24/2016	1:52 PM	22.865	23	22.8501	22.86	110119
6/24/2016	1:53 PM	22.9	22.9	22.75	22.865	121513
6/24/2016	1:54 PM	22.82	22.95	22.81	22.89	56845
6/24/2016	1:55 PM	22.91	22.94	22.804	22.82	87391
6/24/2016	1:56 PM	23.045	23.14	22.9	22.9	146267
6/24/2016	1:57 PM	22.9186	23.05	22.901	23.02	92567
6/24/2016	1:58 PM	22.915	23.01	22.9	22.92	56311
6/24/2016	1:59 PM	22.84	22.92	22.79	22.91	98757
6/24/2016	2:00 PM	22.937	22.97	22.83	22.84	74956
6/24/2016	2:01 PM	23.12	23.126	22.85	22.94	181909
6/24/2016	2:02 PM	23.07	23.14	23.03	23.118	85753
6/24/2016	2:03 PM	23.07	23.111	23.04	23.05	65931
6/24/2016	2:04 PM	22.9699	23.08	22.9699	23.08	54281
6/24/2016	2:05 PM	23.09	23.1	22.95	22.96	114814
6/24/2016	2:06 PM	22.9637	23.1	22.9637	23.0999	76143
6/24/2016	2:07 PM	22.9888	22.99	22.88	22.97	110605
6/24/2016	2:08 PM	22.88	23	22.86	22.98	83567
6/24/2016	2:09 PM	22.8	22.9	22.8	22.88	49008
6/24/2016	2:10 PM	22.84	22.89	22.8	22.8001	60295
6/24/2016	2:11 PM	22.89	22.909	22.85	22.86	36722
6/24/2016	2:12 PM	22.821	22.91	22.82	22.9	69388
6/24/2016	2:13 PM	22.8999	22.9	22.811	22.8272	96478
6/24/2016	2:14 PM	22.8601	22.9	22.8601	22.9	73740
6/24/2016	2:15 PM	22.97	23	22.8877	22.9	103873
6/24/2016	2:16 PM	22.83	23	22.82	22.98	79098
6/24/2016	2:17 PM	22.7511	22.83	22.72	22.82	221008
6/24/2016	2:18 PM	22.7375	22.78	22.7	22.7599	101114
6/24/2016	2:19 PM	22.7499	22.79	22.7223	22.7223	55509
6/24/2016	2:20 PM	22.62	22.79	22.62	22.7463	75166
6/24/2016	2:21 PM	22.6501	22.66	22.61	22.6223	51865
6/24/2016	2:22 PM	22.5699	22.67	22.56	22.66	104677
6/24/2016	2:23 PM	22.521	22.5785	22.5	22.57	89742
6/24/2016	2:24 PM	22.405	22.53	22.4	22.5249	156632
6/24/2016	2:25 PM	22.325	22.42	22.31	22.4089	149333
6/24/2016	2:26 PM	22.41	22.42	22.31	22.3237	104747
6/24/2016	2:27 PM	22.5501	22.57	22.4	22.4072	183974
6/24/2016	2:28 PM	22.44	22.57	22.4	22.545	94503
6/24/2016	2:29 PM	22.35	22.46	22.3451	22.448	106480
6/24/2016	2:30 PM	22.37	22.4	22.32	22.36	177712
6/24/2016	2:31 PM	22.213	22.36	22.2	22.35	254382
6/24/2016	2:32 PM	22.131	22.23	22.12	22.2199	151251
6/24/2016	2:33 PM	22.035	22.13	22.035	22.13	173591
6/24/2016	2:34 PM	22	22.05	22	22.04	395218
6/24/2016	2:35 PM	22.0498	22.09	21.97	22.0063	340500
6/24/2016	2:36 PM	21.93	22.095	21.91	22.0401	283920
6/24/2016	2:37 PM	21.985	22	21.9	21.9225	168993
6/24/2016	2:38 PM	21.89	22.0199	21.89	21.98	136600
6/24/2016	2:39 PM	22.05	22.07	21.88	21.887	139415
6/24/2016	2:40 PM	22.07	22.11	21.95	22.07	231746
6/24/2016	2:41 PM	21.94	22.08	21.93	22.07	140560
6/24/2016	2:42 PM	22.0599	22.06	21.8993	21.9492	188292
6/24/2016	2:43 PM	22.2011	22.22	21.94	22.06	226837
6/24/2016	2:44 PM	21.9699	22.17	21.9699	22.17	117512
6/24/2016	2:45 PM	21.92	22.01	21.91	21.98	88326
6/24/2016	2:46 PM	21.7801	21.911	21.78	21.911	196136
6/24/2016	2:47 PM	21.88	21.91	21.79	21.79	107162
6/24/2016	2:48 PM	21.8301	21.9	21.75	21.89	140804
6/24/2016	2:49 PM	21.88	21.99	21.8301	21.84	147176
6/24/2016	2:50 PM	21.92	21.94	21.86	21.88	111858
6/24/2016	2:51 PM	21.89	21.94	21.82	21.926	136175
6/24/2016	2:52 PM	21.771	21.88	21.77	21.87	146443
6/24/2016	2:53 PM	21.87	21.9	21.76	21.775	99678
6/24/2016	2:54 PM	21.8651	21.8899	21.815	21.84	107029
6/24/2016	2:55 PM	22.05	22.06	21.8501	21.8637	218329
6/24/2016	2:56 PM	22.2188	22.39	22.02	22.0567	333938
6/24/2016	2:57 PM	22.17	22.36	22.17	22.2162	214231
6/24/2016	2:58 PM	22.25	22.31	22.08	22.1901	186745
6/24/2016	2:59 PM	22.08	22.2916	22.08	22.26	120216
6/24/2016	3:00 PM	22.1	22.14	21.94	22.08	173005
6/24/2016	3:01 PM	22.2692	22.29	21.99	22.1	201999
6/24/2016	3:02 PM	22.26	22.3	22.1175	22.275	115017
6/24/2016	3:03 PM	22.49	22.49	22.25	22.27	271731
6/24/2016	3:04 PM	22.27	22.54	22.27	22.4899	184342
6/24/2016	3:05 PM	22.28	22.35	22.1501	22.2599	192559
6/24/2016	3:06 PM	22.34	22.37	22.1775	22.3345	103256
6/24/2016	3:07 PM	22.2199	22.35	22.2	22.33	80130
6/24/2016	3:08 PM	22.149	22.25	22.12	22.21	115979
6/24/2016	3:09 PM	22.2	22.2798	22.08	22.15	112988
6/24/2016	3:10 PM	22.105	22.21	22.1	22.187	99355
6/24/2016	3:11 PM	21.93	22.11	21.93	22.11	178941
6/24/2016	3:12 PM	21.9049	21.95	21.9	21.93	106983
6/24/2016	3:13 PM	21.81	21.95	21.78	21.91	189233
6/24/2016	3:14 PM	21.7599	21.86	21.75	21.81	179628
6/24/2016	3:15 PM	21.87	21.89	21.71	21.755	176916
6/24/2016	3:16 PM	21.84	21.86	21.725	21.86	164470
6/24/2016	3:17 PM	21.66	21.85	21.66	21.8375	259956
6/24/2016	3:18 PM	21.587	21.69	21.52	21.665	386675
6/24/2016	3:19 PM	21.52	21.6	21.51	21.5872	185830
6/24/2016	3:20 PM	21.472	21.54	21.275	21.51	525946
6/24/2016	3:21 PM	21.57	21.6	21.41	21.48	218536
6/24/2016	3:22 PM	21.85	21.899	21.55	21.57	422279
6/24/2016	3:23 PM	21.82	21.85	21.75	21.85	214401
6/24/2016	3:24 PM	21.75	21.86	21.71	21.81	115606
6/24/2016	3:25 PM	21.438	21.75	21.4	21.75	227872
6/24/2016	3:26 PM	21.71	21.72	21.438	21.45	143933
6/24/2016	3:27 PM	21.544	21.71	21.51	21.7	132046
6/24/2016	3:28 PM	21.54	21.63	21.47	21.54	131321
6/24/2016	3:29 PM	21.53	21.65	21.525	21.54	122432
6/24/2016	3:30 PM	21.63	21.71	21.53	21.53	207899
6/24/2016	3:31 PM	21.66	21.69	21.57	21.635	123358
6/24/2016	3:32 PM	21.81	21.83	21.66	21.66	258788
6/24/2016	3:33 PM	21.71	21.85	21.71	21.81	177632
6/24/2016	3:34 PM	21.789	21.8	21.65	21.71	129704
6/24/2016	3:35 PM	21.91	21.91	21.72	21.8	178662
6/24/2016	3:36 PM	22.24	22.35	21.9001	21.91	524705
6/24/2016	3:37 PM	21.9822	22.24	21.96	22.23	182702
6/24/2016	3:38 PM	21.8261	21.99	21.7601	21.9899	210857
6/24/2016	3:39 PM	21.74	21.84	21.68	21.829	206130
6/24/2016	3:40 PM	21.86	21.88	21.715	21.75	182961
6/24/2016	3:41 PM	22.005	22.0291	21.74	21.8701	190281
6/24/2016	3:42 PM	22.29	22.3	21.9	21.9801	248605
6/24/2016	3:43 PM	22.329	22.329	22.17	22.3	237792
6/24/2016	3:44 PM	22.378	22.3898	22.15	22.31	283924
6/24/2016	3:45 PM	22.258	22.39	22.1499	22.378	177823
6/24/2016	3:46 PM	22.31	22.36	22.08	22.25	253041
6/24/2016	3:47 PM	22.26	22.44	22.21	22.31	284764
6/24/2016	3:48 PM	22.4199	22.44	22.23	22.27	314169
6/24/2016	3:49 PM	22.6633	22.67	22.3485	22.42	371599
6/24/2016	3:50 PM	22.5464	22.67	22.51	22.66	254802
6/24/2016	3:51 PM	22.8025	22.8153	22.53	22.57	240501
6/24/2016	3:52 PM	23.05	23.05	22.76	22.79	348176
6/24/2016	3:53 PM	23.19	23.2	22.9	23.03	405600
6/24/2016	3:54 PM	23.0301	23.23	23.02	23.19	335561
6/24/2016	3:55 PM	23.33	23.38	23.04	23.04	275884
6/24/2016	3:56 PM	22.84	23.35	22.84	23.335	341691
6/24/2016	3:57 PM	22.6798	22.855	22.61	22.835	239749
6/24/2016	3:58 PM	22.605	22.86	22.6	22.68	258592
6/24/2016	3:59 PM	22.4325	22.61	22.37	22.61	273964
6/24/2016	4:00 PM	22	22.47	22	22.4442	356528
6/27/2016	9:31 AM	21.2501	21.3999	21.25	21.36	293827
6/27/2016	9:32 AM	21.23	21.34	21.23	21.2598	289600
6/27/2016	9:33 AM	21.2399	21.275	21.21	21.2397	311500
6/27/2016	9:34 AM	21.25	21.28	21.2201	21.24	165050
6/27/2016	9:35 AM	21.39	21.39	21.24	21.25	398083
6/27/2016	9:36 AM	21.42	21.42	21.3	21.39	233121
6/27/2016	9:37 AM	21.5543	21.59	21.39	21.4172	431306
6/27/2016	9:38 AM	21.4199	21.589	21.41	21.5501	390652
6/27/2016	9:39 AM	21.2601	21.44	21.25	21.43	308335
6/27/2016	9:40 AM	21.34	21.37	21.25	21.26	268993
6/27/2016	9:41 AM	21.29	21.38	21.27	21.3453	197819
6/27/2016	9:42 AM	21.12	21.2881	21.11	21.2881	400566
6/27/2016	9:43 AM	21.1901	21.28	21.12	21.12	254530
6/27/2016	9:44 AM	21.1099	21.22	21.1099	21.19	133947
6/27/2016	9:45 AM	21.07	21.19	21.07	21.109	216202
6/27/2016	9:46 AM	21.19	21.22	21.05	21.0711	469483
6/27/2016	9:47 AM	21.34	21.35	21.13	21.18	341768
6/27/2016	9:48 AM	21.28	21.42	21.28	21.3301	399230
6/27/2016	9:49 AM	21.207	21.36	21.2	21.29	252518
6/27/2016	9:50 AM	21.075	21.21	21.05	21.2	231954
6/27/2016	9:51 AM	21.25	21.28	21.05	21.0799	302902
6/27/2016	9:52 AM	21.15	21.259	21.14	21.2401	174432
6/27/2016	9:53 AM	21.26	21.28	21.13	21.14	140322
6/27/2016	9:54 AM	21.24	21.316	21.24	21.275	181972
6/27/2016	9:55 AM	21.135	21.31	21.12	21.2399	172588
6/27/2016	9:56 AM	21.1957	21.22	21.0664	21.15	301858
6/27/2016	9:57 AM	21.2	21.25	21.105	21.19	236793
6/27/2016	9:58 AM	21.23	21.26	21.185	21.2	128401
6/27/2016	9:59 AM	21.18	21.23	21.13	21.22	226946
6/27/2016	10:00 AM	21.1701	21.24	21.16	21.17	128682
6/27/2016	10:01 AM	21.31	21.3299	21.16	21.18	236569
6/27/2016	10:02 AM	21.2901	21.38	21.29	21.31	243372
6/27/2016	10:03 AM	21.19	21.31	21.18	21.29	207154
6/27/2016	10:04 AM	21.16	21.1899	21.1	21.1899	222994
6/27/2016	10:05 AM	21.09	21.1999	21.08	21.16	277963
6/27/2016	10:06 AM	21.02	21.12	21.01	21.09	374271
6/27/2016	10:07 AM	21.11	21.1199	21	21.02	231560
6/27/2016	10:08 AM	21.04	21.16	21.03	21.1	196772
6/27/2016	10:09 AM	20.94	21.05	20.9267	21.05	281023
6/27/2016	10:10 AM	20.9489	20.95	20.85	20.93	323041
6/27/2016	10:11 AM	20.868	20.95	20.8401	20.9489	218525
6/27/2016	10:12 AM	20.9201	20.93	20.8399	20.8601	262569
6/27/2016	10:13 AM	20.83	20.95	20.83	20.93	136017
6/27/2016	10:14 AM	20.6901	20.831	20.69	20.8299	371259
6/27/2016	10:15 AM	20.6602	20.7001	20.61	20.695	282434
6/27/2016	10:16 AM	20.582	20.68	20.58	20.66	363298
6/27/2016	10:17 AM	20.82	20.826	20.58	20.58	405444
6/27/2016	10:18 AM	20.675	20.85	20.65	20.811	145621
6/27/2016	10:19 AM	20.6099	20.69	20.5901	20.68	250972
6/27/2016	10:20 AM	20.69	20.71	20.58	20.6025	381184
6/27/2016	10:21 AM	20.78	20.78	20.6899	20.7	159909
6/27/2016	10:22 AM	20.78	20.79	20.6901	20.78	184355
6/27/2016	10:23 AM	20.84	20.88	20.74	20.7801	273580
6/27/2016	10:24 AM	20.755	20.84	20.75	20.836	167133
6/27/2016	10:25 AM	20.67	20.76	20.645	20.75	230262
6/27/2016	10:26 AM	20.6455	20.71	20.62	20.67	178242
6/27/2016	10:27 AM	20.71	20.76	20.65	20.65	202249
6/27/2016	10:28 AM	20.687	20.7	20.61	20.7	137238
6/27/2016	10:29 AM	20.61	20.69	20.6	20.68	177954
6/27/2016	10:30 AM	20.66	20.6601	20.57	20.6	239762
6/27/2016	10:31 AM	20.6201	20.69	20.6	20.665	271370
6/27/2016	10:32 AM	20.61	20.64	20.57	20.63	203557
6/27/2016	10:33 AM	20.659	20.66	20.5701	20.59	181263
6/27/2016	10:34 AM	20.616	20.65	20.6	20.63	179334
6/27/2016	10:35 AM	20.62	20.63	20.53	20.61	320203
6/27/2016	10:36 AM	20.7299	20.79	20.615	20.63	330695
6/27/2016	10:37 AM	20.67	20.72	20.63	20.7185	190378
6/27/2016	10:38 AM	20.7	20.72	20.6601	20.67	164371
6/27/2016	10:39 AM	20.6701	20.7	20.656	20.7	253387
6/27/2016	10:40 AM	20.603	20.69	20.54	20.675	225000
6/27/2016	10:41 AM	20.6592	20.71	20.59	20.6056	316296
6/27/2016	10:42 AM	20.63	20.67	20.607	20.66	160120
6/27/2016	10:43 AM	20.6361	20.6475	20.57	20.6247	171903
6/27/2016	10:44 AM	20.6001	20.6895	20.5899	20.63	173351
6/27/2016	10:45 AM	20.629	20.65	20.59	20.61	108222
6/27/2016	10:46 AM	20.55	20.6343	20.54	20.62	249941
6/27/2016	10:47 AM	20.51	20.57	20.5	20.55	238994
6/27/2016	10:48 AM	20.5	20.53	20.5	20.516	189133
6/27/2016	10:49 AM	20.47	20.51	20.44	20.5028	302241
6/27/2016	10:50 AM	20.4	20.48	20.4	20.47	190431
6/27/2016	10:51 AM	20.3801	20.43	20.37	20.4	198573
6/27/2016	10:52 AM	20.34	20.39	20.33	20.39	142950
6/27/2016	10:53 AM	20.28	20.35	20.27	20.3447	224457
6/27/2016	10:54 AM	20.35	20.36	20.21	20.2799	352933
6/27/2016	10:55 AM	20.39	20.45	20.357	20.363	226483
6/27/2016	10:56 AM	20.4299	20.48	20.38	20.4	182294
6/27/2016	10:57 AM	20.33	20.43	20.32	20.4225	68854
6/27/2016	10:58 AM	20.33	20.36	20.28	20.334	103674
6/27/2016	10:59 AM	20.31	20.39	20.31	20.325	109391
6/27/2016	11:00 AM	20.3	20.3292	20.26	20.3292	215692
6/27/2016	11:01 AM	20.27	20.29	20.23	20.29	136651
6/27/2016	11:02 AM	20.325	20.33	20.2584	20.27	273320
6/27/2016	11:03 AM	20.36	20.39	20.312	20.3262	262756
6/27/2016	11:04 AM	20.458	20.5	20.3575	20.3625	273053
6/27/2016	11:05 AM	20.49	20.514	20.44	20.4401	226841
6/27/2016	11:06 AM	20.6172	20.62	20.48	20.48	290048
6/27/2016	11:07 AM	20.6	20.62	20.54	20.6111	200080
6/27/2016	11:08 AM	20.68	20.7	20.57	20.5999	269895
6/27/2016	11:09 AM	20.6999	20.7	20.6	20.6899	257211
6/27/2016	11:10 AM	20.76	20.79	20.63	20.69	245785
6/27/2016	11:11 AM	20.73	20.78	20.71	20.77	165906
6/27/2016	11:12 AM	20.624	20.73	20.61	20.72	117950
6/27/2016	11:13 AM	20.66	20.66	20.57	20.62	180588
6/27/2016	11:14 AM	20.69	20.72	20.64	20.66	214388
6/27/2016	11:15 AM	20.61	20.72	20.59	20.688	127422
6/27/2016	11:16 AM	20.53	20.61	20.5	20.61	159042
6/27/2016	11:17 AM	20.62	20.64	20.53	20.53	125796
6/27/2016	11:18 AM	20.624	20.67	20.54	20.62	205798
6/27/2016	11:19 AM	20.6763	20.6763	20.59	20.62	113571
6/27/2016	11:20 AM	20.6363	20.7	20.63	20.66	150640
6/27/2016	11:21 AM	20.69	20.7	20.62	20.62	99736
6/27/2016	11:22 AM	20.6	20.69	20.58	20.68	107099
6/27/2016	11:23 AM	20.52	20.64	20.513	20.61	153149
6/27/2016	11:24 AM	20.53	20.55	20.4702	20.525	201743
6/27/2016	11:25 AM	20.56	20.58	20.51	20.53	153263
6/27/2016	11:26 AM	20.56	20.63	20.51	20.5575	155277
6/27/2016	11:27 AM	20.69	20.69	20.53	20.56	103060
6/27/2016	11:28 AM	20.7738	20.81	20.65	20.69	265965
6/27/2016	11:29 AM	20.809	20.82	20.759	20.7689	171639
6/27/2016	11:30 AM	20.8601	20.94	20.805	20.8063	387973
6/27/2016	11:31 AM	20.9689	20.98	20.86	20.862	148475
6/27/2016	11:32 AM	20.991	21.02	20.95	20.96	246123
6/27/2016	11:33 AM	20.92	21.03	20.9001	21	217937
6/27/2016	11:34 AM	20.9499	20.95	20.87	20.9399	91957
6/27/2016	11:35 AM	20.95	21.02	20.9301	20.94	203666
6/27/2016	11:36 AM	20.9401	20.99	20.93	20.96	134748
6/27/2016	11:37 AM	20.91	20.97	20.88	20.95	83825
6/27/2016	11:38 AM	21.0201	21.03	20.9199	20.9199	201604
6/27/2016	11:39 AM	21.05	21.12	21.02	21.0228	252428
6/27/2016	11:40 AM	21.02	21.08	20.96	21.05	163330
6/27/2016	11:41 AM	20.99	21.05	20.97	21.0363	120955
6/27/2016	11:42 AM	20.972	21.009	20.9601	20.9801	65823
6/27/2016	11:43 AM	20.95	20.97	20.91	20.9699	139642
6/27/2016	11:44 AM	20.94	20.98	20.93	20.96	69475
6/27/2016	11:45 AM	20.92	20.97	20.86	20.95	89560
6/27/2016	11:46 AM	20.86	20.915	20.78	20.915	142074
6/27/2016	11:47 AM	20.95	20.95	20.8328	20.85	171206
6/27/2016	11:48 AM	21.05	21.07	20.9499	20.95	141995
6/27/2016	11:49 AM	20.95	21.04	20.95	21.04	92497
6/27/2016	11:50 AM	20.9899	21	20.94	20.95	105225
6/27/2016	11:51 AM	21.02	21.05	20.9899	20.9899	191940
6/27/2016	11:52 AM	20.9201	21.02	20.9	21.02	183356
6/27/2016	11:53 AM	20.9199	20.97	20.9199	20.93	77044
6/27/2016	11:54 AM	20.8301	20.93	20.825	20.915	183576
6/27/2016	11:55 AM	20.917	20.917	20.82	20.831	84780
6/27/2016	11:56 AM	20.9399	20.94	20.91	20.91	38470
6/27/2016	11:57 AM	20.94	20.98	20.9037	20.95	111766
6/27/2016	11:58 AM	20.84	20.947	20.82	20.947	62149
6/27/2016	11:59 AM	20.83	20.84	20.77	20.84	110260
6/27/2016	12:00 PM	20.78	20.89	20.75	20.84	122837
6/27/2016	12:01 PM	20.76	20.8	20.73	20.77	111958
6/27/2016	12:02 PM	20.765	20.77	20.725	20.76	44254
6/27/2016	12:03 PM	20.86	20.86	20.7525	20.76	110676
6/27/2016	12:04 PM	20.81	20.86	20.77	20.85	63578
6/27/2016	12:05 PM	20.85	20.85	20.76	20.8075	95486
6/27/2016	12:06 PM	20.82	20.87	20.81	20.86	135457
6/27/2016	12:07 PM	20.865	20.87	20.73	20.82	137042
6/27/2016	12:08 PM	20.85	20.9	20.84	20.86	65087
6/27/2016	12:09 PM	20.9	20.92	20.83	20.84	95162
6/27/2016	12:10 PM	20.86	20.9	20.84	20.89	70864
6/27/2016	12:11 PM	20.91	20.92	20.83	20.8563	62145
6/27/2016	12:12 PM	20.88	20.95	20.865	20.907	42540
6/27/2016	12:13 PM	20.82	20.89	20.82	20.88	108388
6/27/2016	12:14 PM	20.81	20.86	20.79	20.83	88713
6/27/2016	12:15 PM	20.85	20.85	20.79	20.8	57770
6/27/2016	12:16 PM	20.88	20.89	20.8063	20.84	65643
6/27/2016	12:17 PM	20.92	20.92	20.85	20.88	88479
6/27/2016	12:18 PM	20.99	20.99	20.9138	20.92	84085
6/27/2016	12:19 PM	20.9875	21.03	20.98	20.9801	143248
6/27/2016	12:20 PM	20.97	21	20.94	20.98	49970
6/27/2016	12:21 PM	21	21	20.96	20.9699	31916
6/27/2016	12:22 PM	20.97	21.01	20.904	21.0099	73761
6/27/2016	12:23 PM	21.0062	21.009	20.94	20.97	47627
6/27/2016	12:24 PM	20.9999	21.007	20.97	21	30524
6/27/2016	12:25 PM	21.056	21.06	20.97	20.99	129359
6/27/2016	12:26 PM	21.11	21.12	21.03	21.0589	107226
6/27/2016	12:27 PM	21.177	21.2	21.0919	21.11	221315
6/27/2016	12:28 PM	21.15	21.2	21.145	21.17	118191
6/27/2016	12:29 PM	21.15	21.2	21.15	21.16	74341
6/27/2016	12:30 PM	21.2399	21.2399	21.15	21.1563	122166
6/27/2016	12:31 PM	21.309	21.32	21.23	21.2301	185583
6/27/2016	12:32 PM	21.3137	21.33	21.28	21.32	172215
6/27/2016	12:33 PM	21.18	21.33	21.18	21.315	128341
6/27/2016	12:34 PM	21.09	21.195	21.08	21.195	114416
6/27/2016	12:35 PM	21.1215	21.16	21.085	21.09	102619
6/27/2016	12:36 PM	21.16	21.16	21.1199	21.12	58515
6/27/2016	12:37 PM	21.0901	21.17	21.0701	21.16	54608
6/27/2016	12:38 PM	21.11	21.14	21.085	21.0901	109576
6/27/2016	12:39 PM	21	21.1088	20.99	21.1	161320
6/27/2016	12:40 PM	20.96	21.01	20.96	21	129675
6/27/2016	12:41 PM	20.8899	20.955	20.86	20.95	147541
6/27/2016	12:42 PM	20.94	20.95	20.86	20.88	83270
6/27/2016	12:43 PM	20.871	20.9599	20.871	20.93	150583
6/27/2016	12:44 PM	20.9	20.92	20.82	20.88	84464
6/27/2016	12:45 PM	20.82	20.92	20.81	20.9067	154822
6/27/2016	12:46 PM	20.76	20.824	20.72	20.824	186426
6/27/2016	12:47 PM	20.83	20.8567	20.74	20.7599	161206
6/27/2016	12:48 PM	20.88	20.8865	20.84	20.84	77248
6/27/2016	12:49 PM	20.83	20.88	20.794	20.869	77536
6/27/2016	12:50 PM	20.87	20.87	20.81	20.83	69776
6/27/2016	12:51 PM	21	21	20.8464	20.86	188603
6/27/2016	12:52 PM	20.8701	21.04	20.86	21	149691
6/27/2016	12:53 PM	20.88	20.93	20.85	20.88	57604
6/27/2016	12:54 PM	20.97	20.97	20.907	20.907	88077
6/27/2016	12:55 PM	20.94	20.96	20.9064	20.96	45878
6/27/2016	12:56 PM	21.0337	21.0699	20.9433	20.9433	114285
6/27/2016	12:57 PM	21.0599	21.0801	21.02	21.03	120270
6/27/2016	12:58 PM	21.03	21.06	20.99	21.06	57545
6/27/2016	12:59 PM	21.04	21.055	20.99	21.04	97400
6/27/2016	1:00 PM	21.035	21.08	21	21.043	120487
6/27/2016	1:01 PM	21.025	21.06	20.99	21.035	100644
6/27/2016	1:02 PM	21.032	21.079	21.016	21.03	89964
6/27/2016	1:03 PM	21.07	21.08	21.021	21.04	88111
6/27/2016	1:04 PM	21.0911	21.1	21.07	21.07	104286
6/27/2016	1:05 PM	21.07	21.1199	21.03	21.1	110794
6/27/2016	1:06 PM	21.075	21.105	21.06	21.08	65629
6/27/2016	1:07 PM	21	21.06	20.9701	21.06	114826
6/27/2016	1:08 PM	20.94	21.03	20.92	21	74205
6/27/2016	1:09 PM	20.9662	20.97	20.92	20.93	68517
6/27/2016	1:10 PM	20.89	20.96	20.89	20.96	49154
6/27/2016	1:11 PM	20.88	20.9	20.86	20.9	81848
6/27/2016	1:12 PM	20.92	20.94	20.87	20.87	45807
6/27/2016	1:13 PM	20.96	21.01	20.9186	20.92	86863
6/27/2016	1:14 PM	20.9594	20.975	20.91	20.94	85185
6/27/2016	1:15 PM	20.95	21	20.94	20.96	46767
6/27/2016	1:16 PM	21.0261	21.04	20.96	20.96	71410
6/27/2016	1:17 PM	21	21.046	21	21.03	61562
6/27/2016	1:18 PM	21.045	21.06	20.99	21.01	78843
6/27/2016	1:19 PM	21.01	21.07	21	21.05	42225
6/27/2016	1:20 PM	21.01	21.045	21	21.01	31009
6/27/2016	1:21 PM	21.0692	21.09	20.9999	21.01	70922
6/27/2016	1:22 PM	20.99	21.0999	20.99	21.0975	99036
6/27/2016	1:23 PM	21.06	21.0601	20.98	20.995	32357
6/27/2016	1:24 PM	21.076	21.12	21.05	21.06	125551
6/27/2016	1:25 PM	21.12	21.1201	21.05	21.08	124636
6/27/2016	1:26 PM	21.105	21.115	21.05	21.1	69674
6/27/2016	1:27 PM	21.12	21.18	21.0893	21.09	111524
6/27/2016	1:28 PM	21.115	21.16	21.1033	21.12	86526
6/27/2016	1:29 PM	21.135	21.16	21.11	21.12	132180
6/27/2016	1:30 PM	21.12	21.16	21.08	21.13	139100
6/27/2016	1:31 PM	21.07	21.18	21.07	21.11	161260
6/27/2016	1:32 PM	21.04	21.07	21	21.07	145076
6/27/2016	1:33 PM	21.022	21.05	21.005	21.03	34285
6/27/2016	1:34 PM	21.0085	21.02	20.9702	21.02	85234
6/27/2016	1:35 PM	20.9876	21.03	20.97	21.0069	109019
6/27/2016	1:36 PM	20.96	20.99	20.94	20.98	69051
6/27/2016	1:37 PM	20.92	20.98	20.91	20.95	76905
6/27/2016	1:38 PM	20.9399	20.966	20.89	20.91	138964
6/27/2016	1:39 PM	21.0001	21.02	20.9299	20.94	93551
6/27/2016	1:40 PM	20.93	21.02	20.93	21	33719
6/27/2016	1:41 PM	20.98	20.985	20.92	20.93	128144
6/27/2016	1:42 PM	20.92	20.979	20.87	20.97	114539
6/27/2016	1:43 PM	20.83	20.925	20.83	20.91	179893
6/27/2016	1:44 PM	20.8	20.85	20.75	20.8499	146366
6/27/2016	1:45 PM	20.77	20.8464	20.7694	20.8	114690
6/27/2016	1:46 PM	20.8	20.817	20.73	20.76	189129
6/27/2016	1:47 PM	20.8001	20.819	20.78	20.81	60859
6/27/2016	1:48 PM	20.8	20.86	20.79	20.8	164283
6/27/2016	1:49 PM	20.79	20.8167	20.76	20.807	136264
6/27/2016	1:50 PM	20.79	20.83	20.7825	20.79	91640
6/27/2016	1:51 PM	20.78	20.8	20.77	20.79	22460
6/27/2016	1:52 PM	20.7458	20.78	20.74	20.78	64014
6/27/2016	1:53 PM	20.8089	20.81	20.74	20.75	62048
6/27/2016	1:54 PM	20.8499	20.86	20.78	20.805	125345
6/27/2016	1:55 PM	20.85	20.88	20.81	20.84	131699
6/27/2016	1:56 PM	20.775	20.86	20.77	20.85	64679
6/27/2016	1:57 PM	20.8263	20.8263	20.76	20.77	48722
6/27/2016	1:58 PM	20.779	20.825	20.76	20.825	99193
6/27/2016	1:59 PM	20.93	20.93	20.78	20.7843	191439
6/27/2016	2:00 PM	20.86	20.94	20.86	20.9199	175661
6/27/2016	2:01 PM	20.935	20.96	20.84	20.86	142772
6/27/2016	2:02 PM	21.008	21.02	20.92	20.94	146458
6/27/2016	2:03 PM	20.97	21.06	20.97	21.0001	162821
6/27/2016	2:04 PM	20.93	20.985	20.91	20.975	64932
6/27/2016	2:05 PM	20.96	21.0299	20.925	20.925	100749
6/27/2016	2:06 PM	20.9395	20.985	20.91	20.97	64674
6/27/2016	2:07 PM	20.87	20.92	20.84	20.92	66593
6/27/2016	2:08 PM	20.84	20.875	20.82	20.86	72976
6/27/2016	2:09 PM	20.86	20.88	20.8399	20.84	45809
6/27/2016	2:10 PM	20.82	20.87	20.8	20.86	70079
6/27/2016	2:11 PM	20.83	20.83	20.79	20.8261	80435
6/27/2016	2:12 PM	20.93	20.94	20.84	20.84	93764
6/27/2016	2:13 PM	20.86	20.95	20.86	20.9362	46200
6/27/2016	2:14 PM	20.775	20.85	20.77	20.85	181617
6/27/2016	2:15 PM	20.78	20.805	20.75	20.78	103496
6/27/2016	2:16 PM	20.747	20.7762	20.72	20.77	143695
6/27/2016	2:17 PM	20.8298	20.84	20.7304	20.74	137280
6/27/2016	2:18 PM	20.785	20.85	20.76	20.83	95340
6/27/2016	2:19 PM	20.74	20.8	20.7	20.78	140930
6/27/2016	2:20 PM	20.79	20.79	20.72	20.73	85902
6/27/2016	2:21 PM	20.85	20.86	20.7537	20.79	179597
6/27/2016	2:22 PM	20.85	20.855	20.78	20.85	104489
6/27/2016	2:23 PM	20.83	20.8499	20.78	20.845	58121
6/27/2016	2:24 PM	20.8589	20.91	20.82	20.82	260578
6/27/2016	2:25 PM	20.82	20.8565	20.8066	20.8565	77122
6/27/2016	2:26 PM	20.8736	20.9	20.82	20.82	116870
6/27/2016	2:27 PM	20.93	20.96	20.865	20.87	159682
6/27/2016	2:28 PM	20.94	20.95	20.89	20.93	101101
6/27/2016	2:29 PM	21.03	21.03	20.9193	20.9434	195901
6/27/2016	2:30 PM	21.0289	21.04	20.99	21.02	123377
6/27/2016	2:31 PM	20.9701	21.04	20.9501	21.02	73902
6/27/2016	2:32 PM	21.035	21.05	20.94	20.98	125110
6/27/2016	2:33 PM	21	21.0592	20.99	21.05	140221
6/27/2016	2:34 PM	20.98	21.02	20.95	21	101563
6/27/2016	2:35 PM	21.0234	21.07	20.98	20.98	124338
6/27/2016	2:36 PM	21.0901	21.1	21.01	21.02	99182
6/27/2016	2:37 PM	21.06	21.1	21.02	21.1	182131
6/27/2016	2:38 PM	21.09	21.0999	21.0399	21.07	108989
6/27/2016	2:39 PM	21.1245	21.17	21.09	21.09	187379
6/27/2016	2:40 PM	21.07	21.12	21.04	21.12	113864
6/27/2016	2:41 PM	21.09	21.11	21.05	21.06	83848
6/27/2016	2:42 PM	21.06	21.1	21.01	21.095	116813
6/27/2016	2:43 PM	20.9499	21.06	20.9301	21.06	102076
6/27/2016	2:44 PM	20.97	21.016	20.941	20.9462	88784
6/27/2016	2:45 PM	21.03	21.03	20.95	20.9667	38917
6/27/2016	2:46 PM	20.98	21.04	20.9516	21.03	69854
6/27/2016	2:47 PM	20.9	20.98	20.88	20.98	107985
6/27/2016	2:48 PM	20.84	20.91	20.83	20.9	122751
6/27/2016	2:49 PM	20.79	20.85	20.77	20.85	86376
6/27/2016	2:50 PM	20.82	20.86	20.7711	20.7899	74596
6/27/2016	2:51 PM	20.88	20.8867	20.7801	20.8285	100243
6/27/2016	2:52 PM	20.7899	20.88	20.75	20.88	156537
6/27/2016	2:53 PM	20.79	20.85	20.78	20.785	83947
6/27/2016	2:54 PM	20.76	20.805	20.75	20.79	90051
6/27/2016	2:55 PM	20.76	20.7901	20.72	20.76	160347
6/27/2016	2:56 PM	20.83	20.85	20.74	20.77	190490
6/27/2016	2:57 PM	20.7959	20.8201	20.7599	20.8201	61928
6/27/2016	2:58 PM	20.765	20.79	20.72	20.79	119292
6/27/2016	2:59 PM	20.78	20.81	20.74	20.77	98176
6/27/2016	3:00 PM	20.82	20.82	20.7208	20.779	107309
6/27/2016	3:01 PM	20.76	20.87	20.76	20.81	190215
6/27/2016	3:02 PM	20.7801	20.815	20.74	20.76	108872
6/27/2016	3:03 PM	20.877	20.877	20.79	20.7929	97059
6/27/2016	3:04 PM	20.9	20.91	20.8	20.87	126521
6/27/2016	3:05 PM	20.94	20.9675	20.885	20.89	137586
6/27/2016	3:06 PM	20.94	20.9811	20.94	20.94	184177
6/27/2016	3:07 PM	21.02	21.05	20.93	20.95	156650
6/27/2016	3:08 PM	21.02	21.04	20.97	21.02	84122
6/27/2016	3:09 PM	21.02	21.07	21.005	21.03	135634
6/27/2016	3:10 PM	21.02	21.035	20.96	21.02	147820
6/27/2016	3:11 PM	21.1	21.13	21.01	21.03	224213
6/27/2016	3:12 PM	21.15	21.16	21.06	21.1062	89006
6/27/2016	3:13 PM	21.18	21.2	21.12	21.143	128278
6/27/2016	3:14 PM	21.21	21.27	21.173	21.173	232971
6/27/2016	3:15 PM	21.1899	21.26	21.16	21.2	163788
6/27/2016	3:16 PM	21.06	21.185	21.01	21.18	207720
6/27/2016	3:17 PM	21.0725	21.09	21.01	21.05	87979
6/27/2016	3:18 PM	21.07	21.12	21.06	21.08	57821
6/27/2016	3:19 PM	21.03	21.077	20.98	21.0699	181038
6/27/2016	3:20 PM	21.0456	21.08	21.02	21.03	85626
6/27/2016	3:21 PM	20.97	21.05	20.9325	21.0462	155530
6/27/2016	3:22 PM	20.97	20.995	20.9667	20.97	68425
6/27/2016	3:23 PM	20.91	20.9799	20.9072	20.97	104540
6/27/2016	3:24 PM	20.8167	20.92	20.81	20.9025	199094
6/27/2016	3:25 PM	20.84	20.84	20.77	20.81	151723
6/27/2016	3:26 PM	20.95	20.97	20.83	20.8341	163937
6/27/2016	3:27 PM	20.98	21.03	20.94	20.94	79416
6/27/2016	3:28 PM	21.03	21.05	20.98	20.9899	54433
6/27/2016	3:29 PM	21.02	21.08	20.99	21.01	110696
6/27/2016	3:30 PM	21.01	21.06	20.9701	21.01	65102
6/27/2016	3:31 PM	21.05	21.05	20.95	21.01	119763
6/27/2016	3:32 PM	21.0733	21.1111	21.01	21.0301	180983
6/27/2016	3:33 PM	21.14	21.15	21.05	21.08	96327
6/27/2016	3:34 PM	21.14	21.15	21.09	21.14	160451
6/27/2016	3:35 PM	21.1	21.1772	21.1	21.15	101853
6/27/2016	3:36 PM	21.18	21.18	21.06	21.1	282619
6/27/2016	3:37 PM	21.14	21.1886	21.09	21.17	110352
6/27/2016	3:38 PM	21.2101	21.24	21.1275	21.15	143209
6/27/2016	3:39 PM	21.25	21.3199	21.2	21.22	193866
6/27/2016	3:40 PM	21.3689	21.39	21.2361	21.25	379446
6/27/2016	3:41 PM	21.4199	21.45	21.3601	21.38	341179
6/27/2016	3:42 PM	21.4099	21.43	21.4	21.4101	198889
6/27/2016	3:43 PM	21.32	21.41	21.32	21.4007	279690
6/27/2016	3:44 PM	21.27	21.34	21.2537	21.32	240234
6/27/2016	3:45 PM	21.408	21.42	21.26	21.277	170893
6/27/2016	3:46 PM	21.419	21.45	21.39	21.4	158899
6/27/2016	3:47 PM	21.364	21.4252	21.32	21.41	133807
6/27/2016	3:48 PM	21.43	21.46	21.33	21.37	147817
6/27/2016	3:49 PM	21.51	21.53	21.42	21.43	273315
6/27/2016	3:50 PM	21.54	21.59	21.46	21.51	360156
6/27/2016	3:51 PM	21.405	21.53	21.37	21.53	234598
6/27/2016	3:52 PM	21.43	21.45	21.37	21.4	141246
6/27/2016	3:53 PM	21.3893	21.48	21.38	21.43	99714
6/27/2016	3:54 PM	21.46	21.49	21.38	21.38	124375
6/27/2016	3:55 PM	21.43	21.49	21.41	21.46	172720
6/27/2016	3:56 PM	21.41	21.4299	21.38	21.42	133714
6/27/2016	3:57 PM	21.3901	21.435	21.36	21.4	148834
6/27/2016	3:58 PM	21.45	21.46	21.38	21.39	151160
6/27/2016	3:59 PM	21.46	21.485	21.426	21.45	262113
6/27/2016	4:00 PM	21.46	21.5	21.45	21.45	270587
6/28/2016	9:31 AM	22.16	22.17	22.06	22.1	704522
6/28/2016	9:32 AM	22.1401	22.22	22.14	22.16	373093
6/28/2016	9:33 AM	22.2	22.23	22.12	22.14	324624
6/28/2016	9:34 AM	22.15	22.21	22.14	22.19	197997
6/28/2016	9:35 AM	22.15	22.16	22.07	22.15	327801
6/28/2016	9:36 AM	22.1	22.15	22.05	22.14	173278
6/28/2016	9:37 AM	22.14	22.15	22.08	22.1	159637
6/28/2016	9:38 AM	22.18	22.19	22.113	22.15	221747
6/28/2016	9:39 AM	22.21	22.23	22.13	22.17	364564
6/28/2016	9:40 AM	22.22	22.24	22.19	22.21	289002
6/28/2016	9:41 AM	22.24	22.28	22.215	22.225	152684
6/28/2016	9:42 AM	22.18	22.24	22.16	22.23	353340
6/28/2016	9:43 AM	22.2	22.21	22.16	22.18	183350
6/28/2016	9:44 AM	22.19	22.25	22.19	22.2	161203
6/28/2016	9:45 AM	22.2	22.2	22.17	22.19	133978
6/28/2016	9:46 AM	22.2401	22.27	22.19	22.19	103323
6/28/2016	9:47 AM	22.2	22.26	22.15	22.25	205606
6/28/2016	9:48 AM	22.27	22.2739	22.2001	22.21	181968
6/28/2016	9:49 AM	22.29	22.32	22.23	22.27	358302
6/28/2016	9:50 AM	22.3099	22.31	22.28	22.285	120750
6/28/2016	9:51 AM	22.33	22.33	22.3	22.306	298009
6/28/2016	9:52 AM	22.3799	22.38	22.32	22.32	228126
6/28/2016	9:53 AM	22.42	22.43	22.36	22.38	156154
6/28/2016	9:54 AM	22.4694	22.48	22.43	22.43	191747
6/28/2016	9:55 AM	22.42	22.5	22.41	22.46	260738
6/28/2016	9:56 AM	22.445	22.46	22.4	22.41	157171
6/28/2016	9:57 AM	22.425	22.46	22.4	22.4562	98604
6/28/2016	9:58 AM	22.37	22.44	22.36	22.43	276851
6/28/2016	9:59 AM	22.377	22.4	22.35	22.3741	148260
6/28/2016	10:00 AM	22.38	22.4	22.35	22.38	101596
6/28/2016	10:01 AM	22.35	22.41	22.31	22.381	215906
6/28/2016	10:02 AM	22.43	22.44	22.3575	22.3581	197504
6/28/2016	10:03 AM	22.45	22.5	22.427	22.435	162611
6/28/2016	10:04 AM	22.45	22.4711	22.431	22.45	96754
6/28/2016	10:05 AM	22.49	22.49	22.45	22.45	77260
6/28/2016	10:06 AM	22.36	22.5	22.35	22.4869	179266
6/28/2016	10:07 AM	22.37	22.39	22.33	22.36	196626
6/28/2016	10:08 AM	22.36	22.3989	22.3537	22.36	62288
6/28/2016	10:09 AM	22.31	22.37	22.3	22.36	170418
6/28/2016	10:10 AM	22.32	22.35	22.29	22.31	207910
6/28/2016	10:11 AM	22.3711	22.38	22.32	22.3215	143829
6/28/2016	10:12 AM	22.43	22.43	22.351	22.3761	122506
6/28/2016	10:13 AM	22.425	22.47	22.41	22.42	130839
6/28/2016	10:14 AM	22.41	22.42	22.3825	22.42	108408
6/28/2016	10:15 AM	22.45	22.45	22.4	22.4101	117792
6/28/2016	10:16 AM	22.47	22.48	22.41	22.46	176663
6/28/2016	10:17 AM	22.48	22.5	22.4501	22.465	98737
6/28/2016	10:18 AM	22.49	22.5	22.45	22.48	72122
6/28/2016	10:19 AM	22.46	22.5268	22.44	22.4999	228788
6/28/2016	10:20 AM	22.504	22.504	22.46	22.47	70948
6/28/2016	10:21 AM	22.4861	22.52	22.47	22.5	111006
6/28/2016	10:22 AM	22.491	22.5	22.43	22.49	72989
6/28/2016	10:23 AM	22.49	22.495	22.46	22.493	72060
6/28/2016	10:24 AM	22.4435	22.51	22.44	22.48	108437
6/28/2016	10:25 AM	22.39	22.4425	22.378	22.44	115288
6/28/2016	10:26 AM	22.4	22.44	22.3789	22.39	93659
6/28/2016	10:27 AM	22.34	22.4	22.34	22.4	71470
6/28/2016	10:28 AM	22.3501	22.38	22.33	22.33	58541
6/28/2016	10:29 AM	22.35	22.36	22.31	22.35	128678
6/28/2016	10:30 AM	22.35	22.36	22.338	22.35	55680
6/28/2016	10:31 AM	22.41	22.42	22.36	22.36	127063
6/28/2016	10:32 AM	22.37	22.43	22.37	22.4025	87805
6/28/2016	10:33 AM	22.3972	22.46	22.37	22.37	164853
6/28/2016	10:34 AM	22.38	22.41	22.36	22.3938	49438
6/28/2016	10:35 AM	22.3989	22.42	22.38	22.3865	44803
6/28/2016	10:36 AM	22.37	22.4137	22.365	22.3966	118329
6/28/2016	10:37 AM	22.4	22.413	22.3644	22.37	73567
6/28/2016	10:38 AM	22.34	22.4	22.34	22.39	78241
6/28/2016	10:39 AM	22.31	22.34	22.29	22.34	146898
6/28/2016	10:40 AM	22.2739	22.31	22.27	22.31	146800
6/28/2016	10:41 AM	22.23	22.29	22.21	22.2701	238225
6/28/2016	10:42 AM	22.2099	22.23	22.18	22.23	157931
6/28/2016	10:43 AM	22.26	22.28	22.1995	22.2001	138290
6/28/2016	10:44 AM	22.2625	22.29	22.25	22.2692	82359
6/28/2016	10:45 AM	22.32	22.34	22.2603	22.2603	118774
6/28/2016	10:46 AM	22.3337	22.36	22.3125	22.32	107193
6/28/2016	10:47 AM	22.38	22.38	22.32	22.34	67122
6/28/2016	10:48 AM	22.34	22.41	22.33	22.3885	118156
6/28/2016	10:49 AM	22.34	22.35	22.29	22.33	113312
6/28/2016	10:50 AM	22.35	22.38	22.34	22.34	59196
6/28/2016	10:51 AM	22.4	22.4	22.36	22.36	74854
6/28/2016	10:52 AM	22.36	22.4201	22.36	22.39	143191
6/28/2016	10:53 AM	22.37	22.379	22.32	22.36	59748
6/28/2016	10:54 AM	22.39	22.4	22.377	22.38	69803
6/28/2016	10:55 AM	22.38	22.41	22.35	22.3801	71605
6/28/2016	10:56 AM	22.4	22.4001	22.34	22.38	93170
6/28/2016	10:57 AM	22.37	22.41	22.35	22.4	46264
6/28/2016	10:58 AM	22.34	22.41	22.33	22.38	79880
6/28/2016	10:59 AM	22.3	22.34	22.29	22.33	80012
6/28/2016	11:00 AM	22.33	22.34	22.28	22.3	106397
6/28/2016	11:01 AM	22.34	22.3799	22.33	22.33	76905
6/28/2016	11:02 AM	22.35	22.38	22.3242	22.34	70870
6/28/2016	11:03 AM	22.36	22.38	22.313	22.36	86135
6/28/2016	11:04 AM	22.375	22.38	22.34	22.355	78233
6/28/2016	11:05 AM	22.31	22.39	22.29	22.38	182335
6/28/2016	11:06 AM	22.28	22.32	22.27	22.304	117680
6/28/2016	11:07 AM	22.31	22.31	22.2401	22.28	142319
6/28/2016	11:08 AM	22.31	22.33	22.29	22.31	106250
6/28/2016	11:09 AM	22.32	22.3509	22.2825	22.3093	118323
6/28/2016	11:10 AM	22.2839	22.33	22.27	22.311	61777
6/28/2016	11:11 AM	22.3011	22.32	22.28	22.28	93567
6/28/2016	11:12 AM	22.32	22.3511	22.29	22.31	94342
6/28/2016	11:13 AM	22.32	22.34	22.31	22.32	79428
6/28/2016	11:14 AM	22.355	22.38	22.323	22.33	108395
6/28/2016	11:15 AM	22.36	22.38	22.3399	22.37	106723
6/28/2016	11:16 AM	22.35	22.3699	22.3322	22.362	67368
6/28/2016	11:17 AM	22.33	22.36	22.31	22.36	57726
6/28/2016	11:18 AM	22.3799	22.39	22.3189	22.33	91468
6/28/2016	11:19 AM	22.4	22.4199	22.3799	22.3799	114171
6/28/2016	11:20 AM	22.41	22.44	22.39	22.4	145727
6/28/2016	11:21 AM	22.4	22.42	22.349	22.3999	161685
6/28/2016	11:22 AM	22.4299	22.45	22.39	22.395	132779
6/28/2016	11:23 AM	22.41	22.46	22.41	22.43	83616
6/28/2016	11:24 AM	22.35	22.42	22.35	22.42	98769
6/28/2016	11:25 AM	22.3141	22.36	22.29	22.36	62583
6/28/2016	11:26 AM	22.29	22.32	22.28	22.32	81877
6/28/2016	11:27 AM	22.2925	22.32	22.27	22.2975	105080
6/28/2016	11:28 AM	22.2635	22.295	22.25	22.29	138052
6/28/2016	11:29 AM	22.18	22.27	22.14	22.2675	287803
6/28/2016	11:30 AM	22.142	22.17	22.11	22.17	230217
6/28/2016	11:31 AM	22.16	22.18	22.15	22.15	156085
6/28/2016	11:32 AM	22.19	22.22	22.11	22.15	121225
6/28/2016	11:33 AM	22.2299	22.25	22.18	22.19	122687
6/28/2016	11:34 AM	22.205	22.25	22.19	22.2299	173350
6/28/2016	11:35 AM	22.22	22.24	22.185	22.2	138700
6/28/2016	11:36 AM	22.24	22.25	22.18	22.22	78956
6/28/2016	11:37 AM	22.2699	22.27	22.24	22.24	104587
6/28/2016	11:38 AM	22.25	22.26	22.22	22.25	112888
6/28/2016	11:39 AM	22.23	22.25	22.22	22.2426	58646
6/28/2016	11:40 AM	22.2	22.26	22.2	22.22	103012
6/28/2016	11:41 AM	22.18	22.24	22.18	22.21	108836
6/28/2016	11:42 AM	22.22	22.26	22.18	22.18	91119
6/28/2016	11:43 AM	22.28	22.28	22.2242	22.23	68934
6/28/2016	11:44 AM	22.27	22.27	22.25	22.26	82170
6/28/2016	11:45 AM	22.3294	22.36	22.27	22.28	134500
6/28/2016	11:46 AM	22.37	22.39	22.3101	22.32	111167
6/28/2016	11:47 AM	22.345	22.39	22.34	22.3701	113551
6/28/2016	11:48 AM	22.38	22.38	22.34	22.34	88221
6/28/2016	11:49 AM	22.3399	22.39	22.3399	22.39	103609
6/28/2016	11:50 AM	22.35	22.36	22.33	22.34	28203
6/28/2016	11:51 AM	22.284	22.37	22.25	22.36	63366
6/28/2016	11:52 AM	22.3001	22.31	22.27	22.275	90687
6/28/2016	11:53 AM	22.3501	22.37	22.301	22.301	61469
6/28/2016	11:54 AM	22.29	22.35	22.29	22.35	92077
6/28/2016	11:55 AM	22.32	22.365	22.29	22.29	70945
6/28/2016	11:56 AM	22.34	22.34	22.295	22.32	26599
6/28/2016	11:57 AM	22.31	22.3528	22.31	22.34	51564
6/28/2016	11:58 AM	22.34	22.37	22.31	22.31	73524
6/28/2016	11:59 AM	22.36	22.38	22.34	22.3431	88491
6/28/2016	12:00 PM	22.37	22.38	22.3324	22.35	63797
6/28/2016	12:01 PM	22.35	22.39	22.35	22.37	121894
6/28/2016	12:02 PM	22.31	22.3536	22.3032	22.3536	40835
6/28/2016	12:03 PM	22.32	22.35	22.31	22.3199	124741
6/28/2016	12:04 PM	22.38	22.4	22.3299	22.33	142543
6/28/2016	12:05 PM	22.33	22.378	22.33	22.37	66831
6/28/2016	12:06 PM	22.3489	22.37	22.34	22.34	30543
6/28/2016	12:07 PM	22.35	22.37	22.344	22.35	22205
6/28/2016	12:08 PM	22.4	22.4	22.33	22.35	53364
6/28/2016	12:09 PM	22.35	22.41	22.35	22.4	60342
6/28/2016	12:10 PM	22.3485	22.36	22.34	22.35	16014
6/28/2016	12:11 PM	22.37	22.38	22.32	22.35	38132
6/28/2016	12:12 PM	22.365	22.3764	22.35	22.3617	27174
6/28/2016	12:13 PM	22.38	22.3936	22.36	22.37	24100
6/28/2016	12:14 PM	22.4201	22.43	22.38	22.38	108765
6/28/2016	12:15 PM	22.36	22.44	22.36	22.42	65512
6/28/2016	12:16 PM	22.43	22.44	22.37	22.37	81647
6/28/2016	12:17 PM	22.39	22.44	22.39	22.44	55482
6/28/2016	12:18 PM	22.39	22.41	22.3699	22.4	143793
6/28/2016	12:19 PM	22.41	22.41	22.39	22.39	69016
6/28/2016	12:20 PM	22.4	22.4199	22.39	22.41	14100
6/28/2016	12:21 PM	22.41	22.41	22.39	22.39	41285
6/28/2016	12:22 PM	22.4311	22.44	22.4035	22.41	78603
6/28/2016	12:23 PM	22.39	22.44	22.38	22.44	36932
6/28/2016	12:24 PM	22.43	22.44	22.39	22.39	55241
6/28/2016	12:25 PM	22.41	22.44	22.41	22.43	41075
6/28/2016	12:26 PM	22.38	22.43	22.38	22.405	92965
6/28/2016	12:27 PM	22.38	22.4	22.3727	22.38	28334
6/28/2016	12:28 PM	22.4	22.4	22.37	22.37	24178
6/28/2016	12:29 PM	22.3667	22.4	22.35	22.39	36199
6/28/2016	12:30 PM	22.41	22.41	22.37	22.37	52238
6/28/2016	12:31 PM	22.4	22.419	22.4	22.419	17515
6/28/2016	12:32 PM	22.42	22.42	22.38	22.4	18853
6/28/2016	12:33 PM	22.46	22.46	22.415	22.42	113840
6/28/2016	12:34 PM	22.48	22.48	22.45	22.4665	74666
6/28/2016	12:35 PM	22.4892	22.51	22.47	22.49	147190
6/28/2016	12:36 PM	22.4936	22.5	22.47	22.49	78098
6/28/2016	12:37 PM	22.47	22.5	22.47	22.5	44194
6/28/2016	12:38 PM	22.5	22.5	22.45	22.47	49767
6/28/2016	12:39 PM	22.51	22.51	22.48	22.5	99120
6/28/2016	12:40 PM	22.5	22.52	22.49	22.51	41146
6/28/2016	12:41 PM	22.55	22.568	22.51	22.51	282285
6/28/2016	12:42 PM	22.56	22.57	22.5325	22.5536	142959
6/28/2016	12:43 PM	22.5	22.57	22.49	22.569	191748
6/28/2016	12:44 PM	22.493	22.51	22.472	22.4901	39762
6/28/2016	12:45 PM	22.48	22.49	22.46	22.49	39871
6/28/2016	12:46 PM	22.5001	22.5001	22.47	22.475	30787
6/28/2016	12:47 PM	22.47	22.5	22.45	22.5	23965
6/28/2016	12:48 PM	22.45	22.47	22.44	22.46	55734
6/28/2016	12:49 PM	22.44	22.48	22.44	22.46	51658
6/28/2016	12:50 PM	22.4789	22.4828	22.446	22.45	41842
6/28/2016	12:51 PM	22.47	22.49	22.46	22.47	31929
6/28/2016	12:52 PM	22.49	22.51	22.46	22.47	88309
6/28/2016	12:53 PM	22.4865	22.5158	22.48	22.48	109848
6/28/2016	12:54 PM	22.5067	22.51	22.48	22.484	33345
6/28/2016	12:55 PM	22.5264	22.535	22.51	22.51	32976
6/28/2016	12:56 PM	22.53	22.54	22.51	22.53	57409
6/28/2016	12:57 PM	22.47	22.5301	22.4325	22.5301	109770
6/28/2016	12:58 PM	22.46	22.47	22.44	22.46	41029
6/28/2016	12:59 PM	22.47	22.4801	22.45	22.45	39146
6/28/2016	1:00 PM	22.48	22.4801	22.46	22.471	15370
6/28/2016	1:01 PM	22.44	22.49	22.44	22.4836	43290
6/28/2016	1:02 PM	22.46	22.46	22.43	22.4399	49163
6/28/2016	1:03 PM	22.43	22.47	22.42	22.46	54856
6/28/2016	1:04 PM	22.42	22.4365	22.39	22.43	53829
6/28/2016	1:05 PM	22.4301	22.45	22.414	22.43	27115
6/28/2016	1:06 PM	22.47	22.48	22.44	22.44	24501
6/28/2016	1:07 PM	22.3929	22.47	22.39	22.47	146561
6/28/2016	1:08 PM	22.34	22.42	22.33	22.4	107512
6/28/2016	1:09 PM	22.35	22.36	22.29	22.34	160384
6/28/2016	1:10 PM	22.3494	22.36	22.33	22.34	38631
6/28/2016	1:11 PM	22.3632	22.39	22.35	22.35	56095
6/28/2016	1:12 PM	22.39	22.41	22.37	22.3797	30003
6/28/2016	1:13 PM	22.42	22.42	22.39	22.3962	53328
6/28/2016	1:14 PM	22.43	22.44	22.4	22.41	20591
6/28/2016	1:15 PM	22.42	22.4462	22.42	22.44	54812
6/28/2016	1:16 PM	22.415	22.46	22.4025	22.43	135945
6/28/2016	1:17 PM	22.43	22.45	22.38	22.41	102738
6/28/2016	1:18 PM	22.38	22.43	22.35	22.43	89116
6/28/2016	1:19 PM	22.3428	22.399	22.32	22.38	134405
6/28/2016	1:20 PM	22.395	22.4	22.35	22.35	82917
6/28/2016	1:21 PM	22.39	22.41	22.36	22.395	58439
6/28/2016	1:22 PM	22.42	22.42	22.39	22.39	28995
6/28/2016	1:23 PM	22.38	22.44	22.3741	22.43	46962
6/28/2016	1:24 PM	22.37	22.4	22.36	22.39	107813
6/28/2016	1:25 PM	22.38	22.3896	22.37	22.37	15333
6/28/2016	1:26 PM	22.443	22.46	22.35	22.376	95371
6/28/2016	1:27 PM	22.4501	22.46	22.42	22.46	75781
6/28/2016	1:28 PM	22.445	22.469	22.43	22.46	18550
6/28/2016	1:29 PM	22.5	22.5	22.45	22.45	31440
6/28/2016	1:30 PM	22.43	22.4901	22.41	22.49	73706
6/28/2016	1:31 PM	22.42	22.43	22.3825	22.43	75014
6/28/2016	1:32 PM	22.4	22.43	22.38	22.415	97270
6/28/2016	1:33 PM	22.4862	22.49	22.41	22.41	70571
6/28/2016	1:34 PM	22.46	22.52	22.42	22.49	265826
6/28/2016	1:35 PM	22.46	22.474	22.45	22.46	63730
6/28/2016	1:36 PM	22.47	22.48	22.45	22.4501	62204
6/28/2016	1:37 PM	22.4741	22.5	22.4601	22.47	35176
6/28/2016	1:38 PM	22.48	22.51	22.47	22.48	38696
6/28/2016	1:39 PM	22.47	22.48	22.4301	22.48	35124
6/28/2016	1:40 PM	22.5	22.5128	22.47	22.47	100357
6/28/2016	1:41 PM	22.54	22.54	22.5001	22.5099	86770
6/28/2016	1:42 PM	22.5399	22.55	22.5001	22.54	117568
6/28/2016	1:43 PM	22.54	22.55	22.535	22.54	45401
6/28/2016	1:44 PM	22.53	22.535	22.52	22.535	46911
6/28/2016	1:45 PM	22.58	22.6	22.53	22.53	97449
6/28/2016	1:46 PM	22.562	22.59	22.537	22.58	39699
6/28/2016	1:47 PM	22.55	22.57	22.5435	22.566	29270
6/28/2016	1:48 PM	22.56	22.57	22.5501	22.5501	20950
6/28/2016	1:49 PM	22.54	22.58	22.52	22.57	44077
6/28/2016	1:50 PM	22.56	22.57	22.54	22.549	49268
6/28/2016	1:51 PM	22.57	22.57	22.51	22.55	61638
6/28/2016	1:52 PM	22.5764	22.59	22.57	22.5707	40150
6/28/2016	1:53 PM	22.6	22.61	22.58	22.58	90087
6/28/2016	1:54 PM	22.61	22.615	22.59	22.6	26906
6/28/2016	1:55 PM	22.57	22.605	22.56	22.6	64883
6/28/2016	1:56 PM	22.62	22.64	22.58	22.58	158006
6/28/2016	1:57 PM	22.62	22.62	22.5899	22.6135	24644
6/28/2016	1:58 PM	22.5701	22.62	22.57	22.61	44842
6/28/2016	1:59 PM	22.59	22.6054	22.5762	22.5762	28686
6/28/2016	2:00 PM	22.607	22.62	22.59	22.59	72146
6/28/2016	2:01 PM	22.6	22.61	22.58	22.61	38783
6/28/2016	2:02 PM	22.62	22.64	22.6	22.6	121456
6/28/2016	2:03 PM	22.66	22.66	22.61	22.63	65004
6/28/2016	2:04 PM	22.6299	22.67	22.61	22.6538	108604
6/28/2016	2:05 PM	22.6	22.636	22.58	22.62	78265
6/28/2016	2:06 PM	22.56	22.6041	22.56	22.6	48595
6/28/2016	2:07 PM	22.58	22.58	22.5489	22.55	97468
6/28/2016	2:08 PM	22.57	22.58	22.52	22.58	140047
6/28/2016	2:09 PM	22.53	22.58	22.52	22.57	58099
6/28/2016	2:10 PM	22.54	22.56	22.52	22.53	122365
6/28/2016	2:11 PM	22.568	22.605	22.55	22.55	89233
6/28/2016	2:12 PM	22.58	22.58	22.54	22.57	35277
6/28/2016	2:13 PM	22.53	22.59	22.53	22.59	61376
6/28/2016	2:14 PM	22.51	22.54	22.49	22.53	90984
6/28/2016	2:15 PM	22.5	22.525	22.465	22.5101	111645
6/28/2016	2:16 PM	22.53	22.54	22.5	22.5001	73515
6/28/2016	2:17 PM	22.57	22.5867	22.53	22.54	65839
6/28/2016	2:18 PM	22.5899	22.61	22.58	22.59	146704
6/28/2016	2:19 PM	22.61	22.61	22.57	22.59	31953
6/28/2016	2:20 PM	22.65	22.66	22.61	22.61	139718
6/28/2016	2:21 PM	22.66	22.66	22.65	22.66	84534
6/28/2016	2:22 PM	22.65	22.6501	22.6207	22.65	61687
6/28/2016	2:23 PM	22.64	22.67	22.64	22.64	54152
6/28/2016	2:24 PM	22.63	22.67	22.63	22.65	70622
6/28/2016	2:25 PM	22.63	22.64	22.62	22.63	20506
6/28/2016	2:26 PM	22.65	22.665	22.61	22.63	101761
6/28/2016	2:27 PM	22.66	22.67	22.65	22.65	81864
6/28/2016	2:28 PM	22.66	22.67	22.64	22.66	48695
6/28/2016	2:29 PM	22.725	22.73	22.66	22.666	170492
6/28/2016	2:30 PM	22.73	22.74	22.7065	22.73	79732
6/28/2016	2:31 PM	22.74	22.76	22.71	22.73	170188
6/28/2016	2:32 PM	22.75	22.77	22.741	22.75	66611
6/28/2016	2:33 PM	22.83	22.835	22.75	22.75	179789
6/28/2016	2:34 PM	22.8301	22.845	22.8028	22.82	208599
6/28/2016	2:35 PM	22.84	22.87	22.8299	22.84	308217
6/28/2016	2:36 PM	22.8092	22.8468	22.785	22.83	232163
6/28/2016	2:37 PM	22.84	22.84	22.82	22.83	96541
6/28/2016	2:38 PM	22.8911	22.91	22.84	22.84	198079
6/28/2016	2:39 PM	22.93	22.93	22.89	22.895	123841
6/28/2016	2:40 PM	22.9089	22.93	22.89	22.9266	79349
6/28/2016	2:41 PM	22.935	22.94	22.89	22.904	117793
6/28/2016	2:42 PM	22.8911	22.9397	22.89	22.9385	163668
6/28/2016	2:43 PM	22.9	22.91	22.87	22.895	106263
6/28/2016	2:44 PM	22.9111	22.935	22.9	22.9	116987
6/28/2016	2:45 PM	22.95	22.95	22.91	22.91	134201
6/28/2016	2:46 PM	22.9799	22.98	22.93	22.95	245178
6/28/2016	2:47 PM	22.96	22.975	22.93	22.97	105510
6/28/2016	2:48 PM	23.01	23.01	22.96	22.96	140729
6/28/2016	2:49 PM	22.9901	23.02	22.99	23	148458
6/28/2016	2:50 PM	23.029	23.04	22.9901	22.9901	156633
6/28/2016	2:51 PM	23.065	23.1	23.0125	23.02	203628
6/28/2016	2:52 PM	23.1	23.115	23.054	23.054	237753
6/28/2016	2:53 PM	23.063	23.1085	23.05	23.1	170824
6/28/2016	2:54 PM	23.0503	23.07	23.04	23.06	63216
6/28/2016	2:55 PM	23.06	23.085	23.05	23.0601	102633
6/28/2016	2:56 PM	23.105	23.12	23.0601	23.0625	184942
6/28/2016	2:57 PM	23.1008	23.13	23.09	23.1	174642
6/28/2016	2:58 PM	23.095	23.135	23.09	23.101	148144
6/28/2016	2:59 PM	23.02	23.085	23.01	23.08	187969
6/28/2016	3:00 PM	23.05	23.0799	23.01	23.0101	135405
6/28/2016	3:01 PM	23.0111	23.06	22.99	23.05	124337
6/28/2016	3:02 PM	23.0101	23.037	23.01	23.01	40617
6/28/2016	3:03 PM	23.08	23.105	23.02	23.02	313510
6/28/2016	3:04 PM	23.0299	23.08	23.0299	23.08	112386
6/28/2016	3:05 PM	23.03	23.06	23.02	23.0201	82859
6/28/2016	3:06 PM	23.06	23.08	23.025	23.03	172715
6/28/2016	3:07 PM	23.08	23.1	23.05	23.07	115292
6/28/2016	3:08 PM	23.06	23.089	23.055	23.08	59363
6/28/2016	3:09 PM	23.0903	23.115	23.06	23.06	62787
6/28/2016	3:10 PM	23.0331	23.0899	23.0331	23.0899	74005
6/28/2016	3:11 PM	23.06	23.095	23.04	23.04	138410
6/28/2016	3:12 PM	23.11	23.11	23.06	23.069	106725
6/28/2016	3:13 PM	23.135	23.165	23.11	23.12	193902
6/28/2016	3:14 PM	23.16	23.19	23.13	23.13	252100
6/28/2016	3:15 PM	23.165	23.18	23.15	23.169	92079
6/28/2016	3:16 PM	23.0899	23.1733	23.0801	23.166	120271
6/28/2016	3:17 PM	23.08	23.1099	23.0601	23.0899	57920
6/28/2016	3:18 PM	23.065	23.105	23.06	23.0789	100342
6/28/2016	3:19 PM	23.1	23.13	23.07	23.07	102958
6/28/2016	3:20 PM	23.11	23.12	23.06	23.1	123471
6/28/2016	3:21 PM	23.09	23.11	23.08	23.1	134179
6/28/2016	3:22 PM	23.16	23.17	23.09	23.1	264529
6/28/2016	3:23 PM	23.133	23.17	23.12	23.16	79676
6/28/2016	3:24 PM	23.11	23.145	23.1	23.14	52536
6/28/2016	3:25 PM	23.13	23.15	23.12	23.12	96136
6/28/2016	3:26 PM	23.11	23.14	23.09	23.125	101071
6/28/2016	3:27 PM	23.0292	23.1041	23.01	23.1	215599
6/28/2016	3:28 PM	22.92	23.04	22.92	23.0299	308595
6/28/2016	3:29 PM	22.9515	22.97	22.9	22.925	247457
6/28/2016	3:30 PM	23.07	23.07	22.95	22.96	155799
6/28/2016	3:31 PM	23.12	23.13	23.06	23.08	276880
6/28/2016	3:32 PM	23.12	23.13	23.08	23.115	103301
6/28/2016	3:33 PM	23.17	23.18	23.12	23.125	85485
6/28/2016	3:34 PM	23.1565	23.18	23.13	23.1601	272889
6/28/2016	3:35 PM	23.1212	23.16	23.11	23.16	92413
6/28/2016	3:36 PM	23.14	23.16	23.09	23.124	133426
6/28/2016	3:37 PM	23.1501	23.17	23.12	23.14	87016
6/28/2016	3:38 PM	23.17	23.18	23.14	23.1559	88997
6/28/2016	3:39 PM	23.16	23.19	23.14	23.17	98398
6/28/2016	3:40 PM	23.1925	23.21	23.17	23.17	127535
6/28/2016	3:41 PM	23.22	23.24	23.18	23.2	100658
6/28/2016	3:42 PM	23.205	23.23	23.2	23.21	42252
6/28/2016	3:43 PM	23.25	23.25	23.21	23.21	149952
6/28/2016	3:44 PM	23.27	23.28	23.234	23.2499	240675
6/28/2016	3:45 PM	23.222	23.28	23.21	23.26	144190
6/28/2016	3:46 PM	23.29	23.29	23.23	23.23	124300
6/28/2016	3:47 PM	23.2801	23.3	23.26	23.29	250679
6/28/2016	3:48 PM	23.31	23.32	23.27	23.28	178071
6/28/2016	3:49 PM	23.27	23.325	23.2601	23.31	117658
6/28/2016	3:50 PM	23.29	23.31	23.27	23.28	139321
6/28/2016	3:51 PM	23.24	23.2999	23.23	23.29	197805
6/28/2016	3:52 PM	23.1775	23.24	23.16	23.24	241867
6/28/2016	3:53 PM	23.117	23.18	23.08	23.18	184311
6/28/2016	3:54 PM	23.18	23.18	23.115	23.115	152792
6/28/2016	3:55 PM	23.23	23.23	23.17	23.18	141196
6/28/2016	3:56 PM	23.1911	23.25	23.19	23.23	269817
6/28/2016	3:57 PM	23.2	23.23	23.19	23.19	139678
6/28/2016	3:58 PM	23.215	23.22	23.2	23.2	192706
6/28/2016	3:59 PM	23.23	23.24	23.2	23.21	245502
6/28/2016	4:00 PM	23.22	23.26	23.21	23.22	410956
6/29/2016	9:31 AM	23.9393	23.96	23.85	23.87	331353
6/29/2016	9:32 AM	23.9001	24	23.89	23.93	271878
6/29/2016	9:33 AM	23.96	23.9701	23.8801	23.9	195279
6/29/2016	9:34 AM	23.96	23.98	23.9	23.9689	252850
6/29/2016	9:35 AM	23.99	24.01	23.95	23.96	202627
6/29/2016	9:36 AM	23.95	24.01	23.92	24	189282
6/29/2016	9:37 AM	23.86	23.98	23.843	23.9401	348455
6/29/2016	9:38 AM	23.95	23.96	23.83	23.86	184266
6/29/2016	9:39 AM	23.95	23.99	23.88	23.94	198705
6/29/2016	9:40 AM	24.0592	24.07	23.96	23.96	498867
6/29/2016	9:41 AM	23.95	24.07	23.95	24.06	284101
6/29/2016	9:42 AM	23.96	24.09	23.95	23.9599	367116
6/29/2016	9:43 AM	23.98	24.01	23.9402	23.96	241692
6/29/2016	9:44 AM	24.01	24.05	23.98	23.99	121711
6/29/2016	9:45 AM	24.02	24.04	23.95	24.01	153797
6/29/2016	9:46 AM	24.02	24.05	23.95	24.02	157403
6/29/2016	9:47 AM	24.13	24.15	24	24.02	256788
6/29/2016	9:48 AM	24.145	24.2	24.0841	24.14	313808
6/29/2016	9:49 AM	24.23	24.23	24.13	24.14	175038
6/29/2016	9:50 AM	24.212	24.27	24.2	24.23	162690
6/29/2016	9:51 AM	24.2203	24.26	24.2	24.22	127649
6/29/2016	9:52 AM	24.22	24.28	24.19	24.22	184371
6/29/2016	9:53 AM	24.25	24.3	24.22	24.23	159297
6/29/2016	9:54 AM	24.26	24.28	24.21	24.24	166237
6/29/2016	9:55 AM	24.16	24.27	24.1406	24.26	196160
6/29/2016	9:56 AM	24.14	24.19	24.11	24.1592	161162
6/29/2016	9:57 AM	24.18	24.19	24.12	24.14	59864
6/29/2016	9:58 AM	24.12	24.19	24.11	24.18	108264
6/29/2016	9:59 AM	24.14	24.15	24.12	24.1261	58931
6/29/2016	10:00 AM	24.13	24.19	24.12	24.13	74150
6/29/2016	10:01 AM	24.1437	24.1539	24.1	24.13	103320
6/29/2016	10:02 AM	24.207	24.24	24.13	24.145	339705
6/29/2016	10:03 AM	24.27	24.29	24.2	24.2	229030
6/29/2016	10:04 AM	24.18	24.3	24.15	24.27	227079
6/29/2016	10:05 AM	24.1799	24.23	24.1701	24.19	125712
6/29/2016	10:06 AM	24.2	24.24	24.17	24.17	91379
6/29/2016	10:07 AM	24.1701	24.22	24.17	24.2	65961
6/29/2016	10:08 AM	24.11	24.17	24.1	24.17	159562
6/29/2016	10:09 AM	24.1	24.18	24.1	24.12	78227
6/29/2016	10:10 AM	24.14	24.14	24.03	24.11	205142
6/29/2016	10:11 AM	24.15	24.18	24.12	24.14	99023
6/29/2016	10:12 AM	24.21	24.25	24.15	24.1599	282347
6/29/2016	10:13 AM	24.22	24.28	24.21	24.22	188153
6/29/2016	10:14 AM	24.25	24.26	24.2101	24.2101	65891
6/29/2016	10:15 AM	24.21	24.27	24.19	24.25	82047
6/29/2016	10:16 AM	24.25	24.26	24.1999	24.205	93684
6/29/2016	10:17 AM	24.27	24.272	24.25	24.25	67604
6/29/2016	10:18 AM	24.27	24.27	24.22	24.26	38805
6/29/2016	10:19 AM	24.1511	24.2501	24.1511	24.25	116776
6/29/2016	10:20 AM	24.25	24.26	24.16	24.16	108493
6/29/2016	10:21 AM	24.27	24.32	24.25	24.2501	262775
6/29/2016	10:22 AM	24.256	24.3	24.25	24.28	78958
6/29/2016	10:23 AM	24.31	24.32	24.23	24.26	250451
6/29/2016	10:24 AM	24.2759	24.33	24.26	24.32	129660
6/29/2016	10:25 AM	24.25	24.2737	24.23	24.27	63499
6/29/2016	10:26 AM	24.275	24.275	24.23	24.26	65627
6/29/2016	10:27 AM	24.24	24.3	24.24	24.28	92615
6/29/2016	10:28 AM	24.22	24.24	24.19	24.24	115450
6/29/2016	10:29 AM	24.21	24.24	24.2	24.22	24507
6/29/2016	10:30 AM	24.16	24.22	24.16	24.21	123640
6/29/2016	10:31 AM	24.23	24.26	24.15	24.1601	90317
6/29/2016	10:32 AM	24.28	24.31	24.23	24.24	135593
6/29/2016	10:33 AM	24.27	24.3	24.25	24.29	81839
6/29/2016	10:34 AM	24.227	24.29	24.2	24.26	136201
6/29/2016	10:35 AM	24.2042	24.26	24.2	24.22	116444
6/29/2016	10:36 AM	24.1692	24.22	24.16	24.2	81346
6/29/2016	10:37 AM	24.16	24.18	24.12	24.16	123983
6/29/2016	10:38 AM	24.17	24.19	24.13	24.16	124843
6/29/2016	10:39 AM	24.11	24.16	24.085	24.16	126437
6/29/2016	10:40 AM	24.13	24.13	24.06	24.1175	179084
6/29/2016	10:41 AM	24.11	24.14	24.07	24.11	87757
6/29/2016	10:42 AM	24.0999	24.14	24.08	24.1199	95659
6/29/2016	10:43 AM	24.0701	24.12	24.06	24.09	78485
6/29/2016	10:44 AM	24.09	24.137	24.0799	24.0799	67979
6/29/2016	10:45 AM	24.07	24.11	24.05	24.1	68182
6/29/2016	10:46 AM	24.14	24.15	24.06	24.07	99636
6/29/2016	10:47 AM	24.14	24.1699	24.12	24.14	97552
6/29/2016	10:48 AM	24.17	24.2	24.13	24.14	133336
6/29/2016	10:49 AM	24.24	24.24	24.18	24.18	153695
6/29/2016	10:50 AM	24.23	24.25	24.21	24.23	125281
6/29/2016	10:51 AM	24.18	24.26	24.17	24.22	156227
6/29/2016	10:52 AM	24.18	24.205	24.16	24.18	45346
6/29/2016	10:53 AM	24.2	24.22	24.14	24.17	144799
6/29/2016	10:54 AM	24.13	24.22	24.13	24.19	78972
6/29/2016	10:55 AM	24.11	24.16	24.09	24.1201	91433
6/29/2016	10:56 AM	24.13	24.14	24.06	24.11	145492
6/29/2016	10:57 AM	24.08	24.12	24.08	24.12	52643
6/29/2016	10:58 AM	24.17	24.17	24.08	24.08	117266
6/29/2016	10:59 AM	24.22	24.22	24.1603	24.17	64279
6/29/2016	11:00 AM	24.2389	24.2487	24.2	24.21	78080
6/29/2016	11:01 AM	24.2589	24.28	24.23	24.24	153506
6/29/2016	11:02 AM	24.26	24.28	24.24	24.25	86297
6/29/2016	11:03 AM	24.23	24.2562	24.2	24.25	52378
6/29/2016	11:04 AM	24.24	24.26	24.22	24.24	68861
6/29/2016	11:05 AM	24.25	24.28	24.24	24.25	113659
6/29/2016	11:06 AM	24.2	24.24	24.18	24.23	77816
6/29/2016	11:07 AM	24.205	24.24	24.17	24.2	70706
6/29/2016	11:08 AM	24.22	24.23	24.19	24.21	46038
6/29/2016	11:09 AM	24.2	24.22	24.19	24.22	52338
6/29/2016	11:10 AM	24.15	24.21	24.15	24.2	47611
6/29/2016	11:11 AM	24.21	24.22	24.16	24.16	53423
6/29/2016	11:12 AM	24.18	24.2199	24.14	24.21	69934
6/29/2016	11:13 AM	24.22	24.22	24.18	24.18	53304
6/29/2016	11:14 AM	24.21	24.23	24.2	24.21	39247
6/29/2016	11:15 AM	24.25	24.26	24.22	24.22	83562
6/29/2016	11:16 AM	24.24	24.26	24.22	24.26	33987
6/29/2016	11:17 AM	24.21	24.27	24.21	24.23	74289
6/29/2016	11:18 AM	24.24	24.25	24.2	24.22	41700
6/29/2016	11:19 AM	24.21	24.25	24.2	24.25	27781
6/29/2016	11:20 AM	24.16	24.23	24.16	24.21	154080
6/29/2016	11:21 AM	24.21	24.22	24.16	24.17	36318
6/29/2016	11:22 AM	24.2262	24.247	24.2	24.22	33368
6/29/2016	11:23 AM	24.16	24.22	24.14	24.22	79235
6/29/2016	11:24 AM	24.18	24.19	24.0933	24.1694	146190
6/29/2016	11:25 AM	24.21	24.21	24.16	24.18	66988
6/29/2016	11:26 AM	24.25	24.26	24.2	24.21	89619
6/29/2016	11:27 AM	24.25	24.27	24.23	24.25	204061
6/29/2016	11:28 AM	24.25	24.26	24.22	24.26	49479
6/29/2016	11:29 AM	24.24	24.26	24.24	24.26	19792
6/29/2016	11:30 AM	24.29	24.3	24.25	24.25	129498
6/29/2016	11:31 AM	24.29	24.31	24.26	24.2999	149326
6/29/2016	11:32 AM	24.354	24.38	24.28	24.3	350094
6/29/2016	11:33 AM	24.35	24.37	24.33	24.36	119360
6/29/2016	11:34 AM	24.39	24.39	24.3416	24.35	61132
6/29/2016	11:35 AM	24.405	24.42	24.37	24.3818	133975
6/29/2016	11:36 AM	24.4	24.42	24.394	24.41	89631
6/29/2016	11:37 AM	24.384	24.41	24.38	24.4	77946
6/29/2016	11:38 AM	24.34	24.4	24.33	24.3834	117093
6/29/2016	11:39 AM	24.37	24.37	24.33	24.34	131710
6/29/2016	11:40 AM	24.36	24.38	24.34	24.37	69294
6/29/2016	11:41 AM	24.3937	24.4	24.36	24.3603	56221
6/29/2016	11:42 AM	24.39	24.4	24.38	24.39	18570
6/29/2016	11:43 AM	24.3899	24.39	24.37	24.38	19241
6/29/2016	11:44 AM	24.3434	24.38	24.3434	24.38	29119
6/29/2016	11:45 AM	24.313	24.36	24.31	24.3401	75825
6/29/2016	11:46 AM	24.31	24.35	24.31	24.32	36703
6/29/2016	11:47 AM	24.28	24.31	24.27	24.3	108995
6/29/2016	11:48 AM	24.29	24.31	24.28	24.3	42742
6/29/2016	11:49 AM	24.32	24.35	24.29	24.2901	99436
6/29/2016	11:50 AM	24.28	24.33	24.27	24.33	73966
6/29/2016	11:51 AM	24.35	24.354	24.28	24.28	50509
6/29/2016	11:52 AM	24.34	24.351	24.31	24.35	65747
6/29/2016	11:53 AM	24.3301	24.36	24.31	24.332	51413
6/29/2016	11:54 AM	24.37	24.37	24.34	24.34	40594
6/29/2016	11:55 AM	24.35	24.37	24.34	24.36	45950
6/29/2016	11:56 AM	24.375	24.38	24.35	24.3536	41625
6/29/2016	11:57 AM	24.3925	24.41	24.37	24.37	54066
6/29/2016	11:58 AM	24.41	24.43	24.4	24.4	251649
6/29/2016	11:59 AM	24.3801	24.4201	24.38	24.406	112010
6/29/2016	12:00 PM	24.38	24.4	24.38	24.3836	86781
6/29/2016	12:01 PM	24.4339	24.45	24.39	24.39	92972
6/29/2016	12:02 PM	24.43	24.4501	24.43	24.4389	42486
6/29/2016	12:03 PM	24.45	24.46	24.43	24.44	25117
6/29/2016	12:04 PM	24.46	24.48	24.44	24.44	94380
6/29/2016	12:05 PM	24.44	24.46	24.43	24.4582	31097
6/29/2016	12:06 PM	24.45	24.47	24.43	24.435	79041
6/29/2016	12:07 PM	24.44	24.46	24.44	24.45	34700
6/29/2016	12:08 PM	24.485	24.51	24.44	24.44	251390
6/29/2016	12:09 PM	24.54	24.55	24.49	24.49	180638
6/29/2016	12:10 PM	24.53	24.56	24.53	24.53	41476
6/29/2016	12:11 PM	24.54	24.555	24.53	24.53	34739
6/29/2016	12:12 PM	24.5901	24.6	24.53	24.53	143682
6/29/2016	12:13 PM	24.6	24.62	24.58	24.59	92351
6/29/2016	12:14 PM	24.59	24.6036	24.583	24.6001	40208
6/29/2016	12:15 PM	24.59	24.6	24.58	24.59	91093
6/29/2016	12:16 PM	24.59	24.6	24.58	24.59	61309
6/29/2016	12:17 PM	24.58	24.61	24.58	24.59	59233
6/29/2016	12:18 PM	24.585	24.59	24.57	24.58	71572
6/29/2016	12:19 PM	24.628	24.66	24.58	24.58	117200
6/29/2016	12:20 PM	24.6134	24.63	24.59	24.62	75764
6/29/2016	12:21 PM	24.6599	24.67	24.6	24.6	147653
6/29/2016	12:22 PM	24.6417	24.66	24.6	24.65	75449
6/29/2016	12:23 PM	24.6589	24.6699	24.6361	24.64	118586
6/29/2016	12:24 PM	24.67	24.68	24.66	24.66	26939
6/29/2016	12:25 PM	24.655	24.6701	24.65	24.67	58913
6/29/2016	12:26 PM	24.66	24.67	24.655	24.66	25791
6/29/2016	12:27 PM	24.6734	24.68	24.66	24.667	12275
6/29/2016	12:28 PM	24.67	24.68	24.66	24.68	21689
6/29/2016	12:29 PM	24.68	24.68	24.65	24.66	54208
6/29/2016	12:30 PM	24.652	24.68	24.65	24.66	30526
6/29/2016	12:31 PM	24.59	24.66	24.59	24.66	115122
6/29/2016	12:32 PM	24.56	24.6	24.54	24.59	105105
6/29/2016	12:33 PM	24.538	24.5593	24.52	24.5536	105319
6/29/2016	12:34 PM	24.58	24.58	24.53	24.535	86962
6/29/2016	12:35 PM	24.525	24.5734	24.52	24.5734	188359
6/29/2016	12:36 PM	24.54	24.55	24.51	24.53	104658
6/29/2016	12:37 PM	24.54	24.59	24.5368	24.54	69840
6/29/2016	12:38 PM	24.58	24.59	24.54	24.548	48641
6/29/2016	12:39 PM	24.59	24.59	24.57	24.5899	29515
6/29/2016	12:40 PM	24.59	24.62	24.585	24.59	69254
6/29/2016	12:41 PM	24.5556	24.59	24.54	24.59	37683
6/29/2016	12:42 PM	24.55	24.57	24.5434	24.56	22616
6/29/2016	12:43 PM	24.54	24.55	24.51	24.55	47047
6/29/2016	12:44 PM	24.511	24.54	24.48	24.54	104481
6/29/2016	12:45 PM	24.51	24.55	24.4936	24.52	43050
6/29/2016	12:46 PM	24.45	24.54	24.45	24.5	235421
6/29/2016	12:47 PM	24.4599	24.4899	24.44	24.4518	125487
6/29/2016	12:48 PM	24.445	24.49	24.44	24.45	68211
6/29/2016	12:49 PM	24.46	24.46	24.44	24.45	32665
6/29/2016	12:50 PM	24.401	24.4599	24.39	24.45	67828
6/29/2016	12:51 PM	24.43	24.45	24.395	24.408	77833
6/29/2016	12:52 PM	24.42	24.45	24.41	24.43	84832
6/29/2016	12:53 PM	24.39	24.42	24.37	24.4101	116806
6/29/2016	12:54 PM	24.38	24.4	24.36	24.39	117377
6/29/2016	12:55 PM	24.39	24.4	24.3765	24.3765	39236
6/29/2016	12:56 PM	24.3765	24.39	24.36	24.38	36994
6/29/2016	12:57 PM	24.45	24.45	24.3735	24.375	69507
6/29/2016	12:58 PM	24.45	24.48	24.446	24.459	120450
6/29/2016	12:59 PM	24.45	24.47	24.44	24.45	164335
6/29/2016	1:00 PM	24.43	24.475	24.42	24.45	51619
6/29/2016	1:01 PM	24.45	24.46	24.43	24.43	26709
6/29/2016	1:02 PM	24.46	24.47	24.44	24.44	30557
6/29/2016	1:03 PM	24.47	24.48	24.45	24.46	25948
6/29/2016	1:04 PM	24.46	24.49	24.46	24.47	28298
6/29/2016	1:05 PM	24.4595	24.46	24.43	24.4599	27328
6/29/2016	1:06 PM	24.4525	24.49	24.45	24.4562	34032
6/29/2016	1:07 PM	24.4059	24.4511	24.4	24.45	73597
6/29/2016	1:08 PM	24.4	24.4464	24.39	24.41	45273
6/29/2016	1:09 PM	24.38	24.4099	24.38	24.4099	21284
6/29/2016	1:10 PM	24.281	24.3839	24.28	24.3839	133589
6/29/2016	1:11 PM	24.32	24.32	24.28	24.29	115004
6/29/2016	1:12 PM	24.2925	24.3399	24.285	24.32	77729
6/29/2016	1:13 PM	24.25	24.31	24.24	24.3	136941
6/29/2016	1:14 PM	24.21	24.25	24.16	24.24	200600
6/29/2016	1:15 PM	24.2711	24.28	24.22	24.22	85941
6/29/2016	1:16 PM	24.2733	24.29	24.27	24.27	42318
6/29/2016	1:17 PM	24.34	24.34	24.26	24.27	60946
6/29/2016	1:18 PM	24.339	24.35	24.29	24.34	88512
6/29/2016	1:19 PM	24.39	24.4	24.33	24.34	76841
6/29/2016	1:20 PM	24.35	24.4	24.35	24.3901	63106
6/29/2016	1:21 PM	24.38	24.3999	24.36	24.36	20011
6/29/2016	1:22 PM	24.41	24.42	24.38	24.38	35721
6/29/2016	1:23 PM	24.43	24.47	24.41	24.41	102741
6/29/2016	1:24 PM	24.44	24.46	24.4265	24.43	60162
6/29/2016	1:25 PM	24.39	24.449	24.37	24.4401	61036
6/29/2016	1:26 PM	24.36	24.4	24.35	24.384	22277
6/29/2016	1:27 PM	24.3208	24.3625	24.31	24.36	32015
6/29/2016	1:28 PM	24.32	24.33	24.29	24.324	33986
6/29/2016	1:29 PM	24.28	24.32	24.27	24.32	37578
6/29/2016	1:30 PM	24.29	24.32	24.28	24.29	45887
6/29/2016	1:31 PM	24.35	24.35	24.29	24.3	72039
6/29/2016	1:32 PM	24.3599	24.36	24.32	24.34	67140
6/29/2016	1:33 PM	24.389	24.4	24.35	24.35	48640
6/29/2016	1:34 PM	24.31	24.4	24.31	24.38	49501
6/29/2016	1:35 PM	24.35	24.35	24.3	24.31	28531
6/29/2016	1:36 PM	24.37	24.39	24.34	24.35	19445
6/29/2016	1:37 PM	24.38	24.4	24.36	24.3788	19135
6/29/2016	1:38 PM	24.36	24.38	24.35	24.37	29352
6/29/2016	1:39 PM	24.38	24.39	24.3599	24.37	15015
6/29/2016	1:40 PM	24.34	24.4	24.333	24.39	24549
6/29/2016	1:41 PM	24.33	24.36	24.33	24.35	31226
6/29/2016	1:42 PM	24.35	24.3569	24.33	24.34	38080
6/29/2016	1:43 PM	24.35	24.36	24.34	24.36	16686
6/29/2016	1:44 PM	24.34	24.39	24.33	24.35	63138
6/29/2016	1:45 PM	24.366	24.387	24.33	24.34	26201
6/29/2016	1:46 PM	24.3946	24.397	24.36	24.36	30044
6/29/2016	1:47 PM	24.34	24.4	24.34	24.4	33651
6/29/2016	1:48 PM	24.35	24.35	24.32	24.34	57843
6/29/2016	1:49 PM	24.41	24.41	24.3499	24.3499	40200
6/29/2016	1:50 PM	24.36	24.41	24.35	24.41	23821
6/29/2016	1:51 PM	24.31	24.36	24.31	24.355	31590
6/29/2016	1:52 PM	24.32	24.34	24.3041	24.32	34615
6/29/2016	1:53 PM	24.37	24.37	24.31	24.317	25785
6/29/2016	1:54 PM	24.35	24.38	24.34	24.38	31202
6/29/2016	1:55 PM	24.36	24.37	24.34	24.35	27121
6/29/2016	1:56 PM	24.369	24.38	24.35	24.3694	25484
6/29/2016	1:57 PM	24.4	24.41	24.36	24.36	51938
6/29/2016	1:58 PM	24.4	24.41	24.39	24.4	19800
6/29/2016	1:59 PM	24.3967	24.41	24.39	24.4	21100
6/29/2016	2:00 PM	24.4189	24.44	24.4	24.4	45758
6/29/2016	2:01 PM	24.4185	24.45	24.4185	24.4189	49481
6/29/2016	2:02 PM	24.41	24.43	24.39	24.42	48046
6/29/2016	2:03 PM	24.44	24.45	24.41	24.42	48762
6/29/2016	2:04 PM	24.44	24.4584	24.43	24.44	33339
6/29/2016	2:05 PM	24.5	24.5	24.45	24.45	89922
6/29/2016	2:06 PM	24.46	24.5	24.46	24.49	100837
6/29/2016	2:07 PM	24.42	24.4699	24.39	24.46	64044
6/29/2016	2:08 PM	24.435	24.45	24.42	24.4282	43806
6/29/2016	2:09 PM	24.4435	24.455	24.41	24.43	72462
6/29/2016	2:10 PM	24.4692	24.49	24.45	24.45	54851
6/29/2016	2:11 PM	24.44	24.49	24.4333	24.48	40920
6/29/2016	2:12 PM	24.496	24.5	24.435	24.435	76916
6/29/2016	2:13 PM	24.499	24.5	24.46	24.49	29485
6/29/2016	2:14 PM	24.44	24.51	24.43	24.5	56611
6/29/2016	2:15 PM	24.49	24.51	24.44	24.4499	39724
6/29/2016	2:16 PM	24.5	24.5	24.48	24.4901	26428
6/29/2016	2:17 PM	24.48	24.5015	24.46	24.5015	40549
6/29/2016	2:18 PM	24.44	24.49	24.43	24.48	32694
6/29/2016	2:19 PM	24.4499	24.45	24.41	24.434	66473
6/29/2016	2:20 PM	24.42	24.45	24.41	24.45	24909
6/29/2016	2:21 PM	24.45	24.49	24.43	24.43	37502
6/29/2016	2:22 PM	24.5017	24.51	24.45	24.46	43683
6/29/2016	2:23 PM	24.52	24.55	24.5	24.51	128385
6/29/2016	2:24 PM	24.53	24.545	24.52	24.52	40833
6/29/2016	2:25 PM	24.5461	24.55	24.53	24.54	45964
6/29/2016	2:26 PM	24.53	24.55	24.53	24.54	40382
6/29/2016	2:27 PM	24.53	24.55	24.52	24.53	18298
6/29/2016	2:28 PM	24.46	24.54	24.44	24.53	104884
6/29/2016	2:29 PM	24.45	24.49	24.43	24.46	75421
6/29/2016	2:30 PM	24.51	24.51	24.44	24.44	27123
6/29/2016	2:31 PM	24.53	24.5499	24.5	24.51	57474
6/29/2016	2:32 PM	24.509	24.55	24.5	24.53	29543
6/29/2016	2:33 PM	24.51	24.5101	24.47	24.5001	41729
6/29/2016	2:34 PM	24.51	24.53	24.49	24.52	53611
6/29/2016	2:35 PM	24.49	24.51	24.47	24.51	14714
6/29/2016	2:36 PM	24.48	24.52	24.47	24.5	71828
6/29/2016	2:37 PM	24.49	24.5	24.47	24.49	29832
6/29/2016	2:38 PM	24.505	24.52	24.46	24.48	45610
6/29/2016	2:39 PM	24.5	24.525	24.5	24.51	28190
6/29/2016	2:40 PM	24.4736	24.51	24.46	24.495	34806
6/29/2016	2:41 PM	24.4835	24.5	24.46	24.48	21043
6/29/2016	2:42 PM	24.5	24.5	24.473	24.49	19895
6/29/2016	2:43 PM	24.48	24.5145	24.48	24.504	19549
6/29/2016	2:44 PM	24.51	24.5201	24.49	24.5	85867
6/29/2016	2:45 PM	24.48	24.51	24.46	24.5	36194
6/29/2016	2:46 PM	24.426	24.49	24.426	24.48	47142
6/29/2016	2:47 PM	24.46	24.48	24.41	24.426	87134
6/29/2016	2:48 PM	24.48	24.48	24.44	24.46	22036
6/29/2016	2:49 PM	24.39	24.5	24.365	24.48	195307
6/29/2016	2:50 PM	24.34	24.39	24.34	24.39	90174
6/29/2016	2:51 PM	24.34	24.39	24.33	24.35	73611
6/29/2016	2:52 PM	24.3415	24.36	24.32	24.34	85139
6/29/2016	2:53 PM	24.25	24.34	24.25	24.33	149390
6/29/2016	2:54 PM	24.26	24.2874	24.24	24.26	93914
6/29/2016	2:55 PM	24.2899	24.32	24.25	24.2689	89627
6/29/2016	2:56 PM	24.3	24.32	24.28	24.29	70588
6/29/2016	2:57 PM	24.31	24.31	24.28	24.3	43751
6/29/2016	2:58 PM	24.36	24.36	24.29	24.31	60278
6/29/2016	2:59 PM	24.4	24.45	24.35	24.36	192307
6/29/2016	3:00 PM	24.38	24.42	24.38	24.4	49705
6/29/2016	3:01 PM	24.38	24.42	24.38	24.4	32593
6/29/2016	3:02 PM	24.39	24.41	24.38	24.38	35186
6/29/2016	3:03 PM	24.45	24.45	24.4	24.4	71343
6/29/2016	3:04 PM	24.38	24.4455	24.38	24.4455	89183
6/29/2016	3:05 PM	24.44	24.45	24.38	24.38	45738
6/29/2016	3:06 PM	24.39	24.44	24.38	24.44	41508
6/29/2016	3:07 PM	24.36	24.4	24.36	24.39	79890
6/29/2016	3:08 PM	24.38	24.39	24.34	24.3599	43320
6/29/2016	3:09 PM	24.39	24.4	24.38	24.39	14292
6/29/2016	3:10 PM	24.3711	24.39	24.37	24.39	12633
6/29/2016	3:11 PM	24.4201	24.43	24.375	24.38	49462
6/29/2016	3:12 PM	24.41	24.45	24.4	24.43	58414
6/29/2016	3:13 PM	24.4	24.43	24.4	24.41	46794
6/29/2016	3:14 PM	24.4	24.42	24.38	24.401	74755
6/29/2016	3:15 PM	24.39	24.42	24.39	24.4	26499
6/29/2016	3:16 PM	24.4	24.41	24.37	24.39	67814
6/29/2016	3:17 PM	24.39	24.4	24.3889	24.4	13208
6/29/2016	3:18 PM	24.4	24.41	24.39	24.3901	48871
6/29/2016	3:19 PM	24.39	24.42	24.38	24.4017	92473
6/29/2016	3:20 PM	24.38	24.39	24.31	24.39	94341
6/29/2016	3:21 PM	24.324	24.38	24.31	24.38	97182
6/29/2016	3:22 PM	24.31	24.33	24.3	24.3201	30864
6/29/2016	3:23 PM	24.29	24.33	24.26	24.31	141474
6/29/2016	3:24 PM	24.31	24.3211	24.28	24.295	60838
6/29/2016	3:25 PM	24.26	24.31	24.26	24.3	40247
6/29/2016	3:26 PM	24.3367	24.34	24.25	24.26	80469
6/29/2016	3:27 PM	24.31	24.33	24.29	24.33	64392
6/29/2016	3:28 PM	24.3	24.33	24.3	24.31	30538
6/29/2016	3:29 PM	24.31	24.3267	24.28	24.3	54826
6/29/2016	3:30 PM	24.32	24.33	24.3	24.31	61268
6/29/2016	3:31 PM	24.3	24.32	24.3	24.31	60871
6/29/2016	3:32 PM	24.28	24.33	24.28	24.31	89015
6/29/2016	3:33 PM	24.27	24.28	24.2	24.28	227987
6/29/2016	3:34 PM	24.2535	24.2664	24.2299	24.26	70077
6/29/2016	3:35 PM	24.34	24.3463	24.25	24.26	107695
6/29/2016	3:36 PM	24.32	24.35	24.3	24.34	64070
6/29/2016	3:37 PM	24.3141	24.32	24.28	24.32	28982
6/29/2016	3:38 PM	24.3	24.31	24.275	24.31	38657
6/29/2016	3:39 PM	24.27	24.32	24.26	24.3	55139
6/29/2016	3:40 PM	24.26	24.28	24.25	24.26	53697
6/29/2016	3:41 PM	24.27	24.29	24.27	24.27	53798
6/29/2016	3:42 PM	24.23	24.28	24.22	24.2799	93576
6/29/2016	3:43 PM	24.207	24.24	24.2	24.224	205992
6/29/2016	3:44 PM	24.151	24.2115	24.15	24.21	171830
6/29/2016	3:45 PM	24.1865	24.22	24.15	24.155	83097
6/29/2016	3:46 PM	24.2098	24.21	24.16	24.19	138111
6/29/2016	3:47 PM	24.26	24.28	24.2	24.21	129531
6/29/2016	3:48 PM	24.29	24.3	24.22	24.26	141873
6/29/2016	3:49 PM	24.29	24.31	24.28	24.29	74220
6/29/2016	3:50 PM	24.34	24.35	24.29	24.29	59417
6/29/2016	3:51 PM	24.33	24.36	24.31	24.34	188899
6/29/2016	3:52 PM	24.27	24.325	24.25	24.32	186134
6/29/2016	3:53 PM	24.2283	24.27	24.21	24.27	106792
6/29/2016	3:54 PM	24.2	24.2297	24.17	24.22	149314
6/29/2016	3:55 PM	24.23	24.25	24.2	24.2	142608
6/29/2016	3:56 PM	24.27	24.28	24.21	24.225	170265
6/29/2016	3:57 PM	24.28	24.3	24.25	24.27	193971
6/29/2016	3:58 PM	24.37	24.39	24.26	24.29	266004
6/29/2016	3:59 PM	24.5	24.52	24.36	24.37	502246
6/29/2016	4:00 PM	24.33	24.51	24.33	24.5	479721
6/30/2016	9:31 AM	24.64	24.8	24.64	24.69	172778
6/30/2016	9:32 AM	24.62	24.65	24.6	24.6389	131070
6/30/2016	9:33 AM	24.47	24.6257	24.443	24.62	296971
6/30/2016	9:34 AM	24.4433	24.5	24.39	24.45	182673
6/30/2016	9:35 AM	24.59	24.59	24.45	24.45	186366
6/30/2016	9:36 AM	24.65	24.71	24.59	24.59	246842
6/30/2016	9:37 AM	24.4701	24.6493	24.43	24.6493	198224
6/30/2016	9:38 AM	24.5	24.58	24.47	24.47	208701
6/30/2016	9:39 AM	24.57	24.58	24.46	24.5059	171184
6/30/2016	9:40 AM	24.61	24.66	24.54	24.56	199836
6/30/2016	9:41 AM	24.52	24.62	24.48	24.61	164384
6/30/2016	9:42 AM	24.54	24.54	24.46	24.52	59377
6/30/2016	9:43 AM	24.56	24.61	24.51	24.54	99199
6/30/2016	9:44 AM	24.56	24.64	24.55	24.56	136130
6/30/2016	9:45 AM	24.49	24.61	24.46	24.57	225871
6/30/2016	9:46 AM	24.53	24.62	24.48	24.49	120101
6/30/2016	9:47 AM	24.6001	24.6099	24.53	24.53	40589
6/30/2016	9:48 AM	24.52	24.61	24.5	24.59	125400
6/30/2016	9:49 AM	24.5929	24.62	24.52	24.53	97631
6/30/2016	9:50 AM	24.6	24.67	24.5903	24.61	150158
6/30/2016	9:51 AM	24.548	24.62	24.52	24.6	105891
6/30/2016	9:52 AM	24.46	24.54	24.46	24.53	123466
6/30/2016	9:53 AM	24.41	24.45	24.41	24.45	93861
6/30/2016	9:54 AM	24.49	24.5	24.4	24.4101	102449
6/30/2016	9:55 AM	24.41	24.5	24.41	24.4929	85550
6/30/2016	9:56 AM	24.42	24.44	24.4	24.415	44736
6/30/2016	9:57 AM	24.43	24.4307	24.4	24.41	59968
6/30/2016	9:58 AM	24.41	24.4335	24.4	24.43	81361
6/30/2016	9:59 AM	24.35	24.41	24.3329	24.4	170440
6/30/2016	10:00 AM	24.39	24.42	24.32	24.36	177065
6/30/2016	10:01 AM	24.401	24.4192	24.37	24.4	76307
6/30/2016	10:02 AM	24.45	24.48	24.41	24.41	99541
6/30/2016	10:03 AM	24.53	24.54	24.44	24.44	89825
6/30/2016	10:04 AM	24.5638	24.61	24.5399	24.5399	148109
6/30/2016	10:05 AM	24.54	24.6	24.53	24.57	138882
6/30/2016	10:06 AM	24.51	24.59	24.5028	24.55	94117
6/30/2016	10:07 AM	24.4611	24.51	24.4528	24.51	61660
6/30/2016	10:08 AM	24.58	24.581	24.45	24.45	102265
6/30/2016	10:09 AM	24.57	24.61	24.55	24.57	93875
6/30/2016	10:10 AM	24.6	24.61	24.56	24.56	63441
6/30/2016	10:11 AM	24.7	24.7	24.59	24.6075	147783
6/30/2016	10:12 AM	24.71	24.72	24.63	24.71	140433
6/30/2016	10:13 AM	24.6599	24.72	24.63	24.71	97531
6/30/2016	10:14 AM	24.69	24.71	24.6511	24.6511	60593
6/30/2016	10:15 AM	24.72	24.72	24.69	24.69	42488
6/30/2016	10:16 AM	24.78	24.82	24.71	24.71	210999
6/30/2016	10:17 AM	24.7499	24.786	24.72	24.78	63887
6/30/2016	10:18 AM	24.7436	24.76	24.7129	24.76	58214
6/30/2016	10:19 AM	24.75	24.765	24.71	24.74	58066
6/30/2016	10:20 AM	24.72	24.75	24.7166	24.75	27931
6/30/2016	10:21 AM	24.766	24.77	24.71	24.72	51973
6/30/2016	10:22 AM	24.7001	24.77	24.7	24.76	83126
6/30/2016	10:23 AM	24.7	24.71	24.65	24.7	106929
6/30/2016	10:24 AM	24.71	24.7501	24.67	24.7	108166
6/30/2016	10:25 AM	24.66	24.71	24.64	24.71	66819
6/30/2016	10:26 AM	24.66	24.68	24.64	24.67	42532
6/30/2016	10:27 AM	24.55	24.66	24.54	24.66	170218
6/30/2016	10:28 AM	24.52	24.57	24.5	24.55	120831
6/30/2016	10:29 AM	24.47	24.52	24.43	24.52	120265
6/30/2016	10:30 AM	24.52	24.54	24.45	24.47	59653
6/30/2016	10:31 AM	24.54	24.57	24.5	24.52	92937
6/30/2016	10:32 AM	24.658	24.67	24.54	24.54	92367
6/30/2016	10:33 AM	24.67	24.673	24.64	24.66	40760
6/30/2016	10:34 AM	24.67	24.6728	24.61	24.66	102724
6/30/2016	10:35 AM	24.68	24.72	24.66	24.66	51033
6/30/2016	10:36 AM	24.7	24.72	24.68	24.68	53652
6/30/2016	10:37 AM	24.66	24.7	24.65	24.7	59527
6/30/2016	10:38 AM	24.7	24.7	24.64	24.6501	34676
6/30/2016	10:39 AM	24.752	24.77	24.69	24.71	127232
6/30/2016	10:40 AM	24.73	24.77	24.72	24.7501	50865
6/30/2016	10:41 AM	24.665	24.74	24.63	24.72	101403
6/30/2016	10:42 AM	24.73	24.7301	24.65	24.6625	45346
6/30/2016	10:43 AM	24.74	24.75	24.72	24.73	70767
6/30/2016	10:44 AM	24.79	24.8	24.74	24.75	186242
6/30/2016	10:45 AM	24.7689	24.8	24.74	24.79	110921
6/30/2016	10:46 AM	24.7564	24.78	24.75	24.7664	27051
6/30/2016	10:47 AM	24.76	24.79	24.76	24.76	27361
6/30/2016	10:48 AM	24.79	24.8	24.75	24.76	72480
6/30/2016	10:49 AM	24.84	24.87	24.78	24.8	146154
6/30/2016	10:50 AM	24.85	24.879	24.82	24.83	69726
6/30/2016	10:51 AM	24.87	24.885	24.85	24.86	63078
6/30/2016	10:52 AM	24.9364	24.94	24.87	24.8775	99965
6/30/2016	10:53 AM	24.91	24.94	24.91	24.94	64567
6/30/2016	10:54 AM	24.84	24.91	24.82	24.9	93100
6/30/2016	10:55 AM	24.85	24.86	24.82	24.835	24247
6/30/2016	10:56 AM	24.91	24.92	24.8472	24.85	56130
6/30/2016	10:57 AM	24.91	24.93	24.89	24.92	27927
6/30/2016	10:58 AM	24.95	24.96	24.91	24.91	76742
6/30/2016	10:59 AM	24.947	24.95	24.92	24.95	76028
6/30/2016	11:00 AM	24.96	24.97	24.9337	24.95	63917
6/30/2016	11:01 AM	24.92	24.97	24.87	24.97	144585
6/30/2016	11:02 AM	24.87	24.91	24.8399	24.91	230772
6/30/2016	11:03 AM	24.87	24.92	24.85	24.86	77651
6/30/2016	11:04 AM	24.85	24.89	24.85	24.86	20933
6/30/2016	11:05 AM	24.94	24.96	24.85	24.86	99058
6/30/2016	11:06 AM	24.95	24.96	24.9	24.94	83255
6/30/2016	11:07 AM	24.94	24.96	24.92	24.96	173209
6/30/2016	11:08 AM	24.95	24.96	24.93	24.94	32932
6/30/2016	11:09 AM	24.95	24.9601	24.93	24.95	62066
6/30/2016	11:10 AM	25.06	25.08	24.93	24.94	308685
6/30/2016	11:11 AM	25.08	25.1	25.0501	25.052	147487
6/30/2016	11:12 AM	24.9899	25.09	24.98	25.0701	85096
6/30/2016	11:13 AM	24.96	24.98	24.92	24.98	167564
6/30/2016	11:14 AM	25.0101	25.0101	24.95	24.96	89762
6/30/2016	11:15 AM	25.04	25.0435	24.98	25.02	73903
6/30/2016	11:16 AM	25.06	25.09	25.04	25.049	105882
6/30/2016	11:17 AM	24.963	25.08	24.96	25.05	108677
6/30/2016	11:18 AM	24.95	25	24.94	24.9632	86428
6/30/2016	11:19 AM	24.89	24.97	24.89	24.95	77347
6/30/2016	11:20 AM	24.8999	24.93	24.88	24.8858	48201
6/30/2016	11:21 AM	24.8662	24.93	24.8662	24.89	62097
6/30/2016	11:22 AM	24.91	24.94	24.85	24.865	60678
6/30/2016	11:23 AM	24.88	24.93	24.88	24.89	52292
6/30/2016	11:24 AM	24.87	24.91	24.87	24.89	43555
6/30/2016	11:25 AM	24.91	24.94	24.87	24.87	45958
6/30/2016	11:26 AM	24.97	24.98	24.903	24.91	40766
6/30/2016	11:27 AM	24.97	24.99	24.94	24.974	39205
6/30/2016	11:28 AM	24.97	24.98	24.93	24.96	29669
6/30/2016	11:29 AM	25.05	25.06	24.96	24.961	81593
6/30/2016	11:30 AM	25.05	25.06	25.02	25.05	54050
6/30/2016	11:31 AM	25.0611	25.14	25.05	25.06	261887
6/30/2016	11:32 AM	25.04	25.11	25.02	25.06	103941
6/30/2016	11:33 AM	25.04	25.08	25.02	25.05	99434
6/30/2016	11:34 AM	25.11	25.12	25.03	25.05	95535
6/30/2016	11:35 AM	25.11	25.14	25.08	25.1033	122206
6/30/2016	11:36 AM	25.1362	25.15	25.12	25.12	72342
6/30/2016	11:37 AM	25.0799	25.19	25.07	25.13	169760
6/30/2016	11:38 AM	25.08	25.1	25.06	25.07	70690
6/30/2016	11:39 AM	25.12	25.13	25.07	25.08	63392
6/30/2016	11:40 AM	25.09	25.1342	25.077	25.12	53808
6/30/2016	11:41 AM	25.003	25.09	25	25.09	52164
6/30/2016	11:42 AM	25.01	25.05	24.98	25	44374
6/30/2016	11:43 AM	25.03	25.03	24.99	25	38697
6/30/2016	11:44 AM	25.06	25.08	25.03	25.04	79797
6/30/2016	11:45 AM	25.02	25.07	24.9601	25.06	85578
6/30/2016	11:46 AM	25.03	25.051	25	25.03	60732
6/30/2016	11:47 AM	25.05	25.05	25.01	25.0113	32151
6/30/2016	11:48 AM	25.04	25.05	25.02	25.05	23100
6/30/2016	11:49 AM	25.06	25.09	25.04	25.04	40150
6/30/2016	11:50 AM	25.1	25.12	25.06	25.06	46886
6/30/2016	11:51 AM	25.1	25.11	25.08	25.1037	50533
6/30/2016	11:52 AM	25.0563	25.11	25.05	25.1	12877
6/30/2016	11:53 AM	25.08	25.09	25.04	25.05	22982
6/30/2016	11:54 AM	25.07	25.0863	25.0549	25.0863	23936
6/30/2016	11:55 AM	25.09	25.0911	25.05	25.06	35397
6/30/2016	11:56 AM	25.13	25.13	25.08	25.08	77352
6/30/2016	11:57 AM	25.1199	25.1301	25.09	25.13	40510
6/30/2016	11:58 AM	25.0599	25.13	25.0599	25.1138	90829
6/30/2016	11:59 AM	25.1	25.1	25.03	25.06	43694
6/30/2016	12:00 PM	25.12	25.12	25.06	25.091	34281
6/30/2016	12:01 PM	25.14	25.17	25.11	25.12	170780
6/30/2016	12:02 PM	25.18	25.18	25.143	25.1494	56429
6/30/2016	12:03 PM	25.16	25.19	25.15	25.17	71777
6/30/2016	12:04 PM	25.14	25.23	25.13	25.17	107385
6/30/2016	12:05 PM	25.12	25.17	25.12	25.1594	33607
6/30/2016	12:06 PM	25.0937	25.1392	25.08	25.13	53269
6/30/2016	12:07 PM	25.1003	25.12	25.09	25.1	39700
6/30/2016	12:08 PM	25.15	25.16	25.1	25.1	46083
6/30/2016	12:09 PM	25.1	25.1501	25.096	25.15	38752
6/30/2016	12:10 PM	25.06	25.12	25.05	25.11	73094
6/30/2016	12:11 PM	25.14	25.18	25.07	25.07	83879
6/30/2016	12:12 PM	25.09	25.15	25.06	25.14	76247
6/30/2016	12:13 PM	25.0585	25.12	25.0411	25.08	121433
6/30/2016	12:14 PM	25.08	25.1	25.059	25.059	37642
6/30/2016	12:15 PM	25.13	25.13	25.06	25.07	68035
6/30/2016	12:16 PM	25.14	25.17	25.12	25.14	64288
6/30/2016	12:17 PM	25.15	25.16	25.09	25.14	64396
6/30/2016	12:18 PM	25.2	25.21	25.15	25.15	81063
6/30/2016	12:19 PM	25.18	25.2	25.16	25.2	78523
6/30/2016	12:20 PM	25.18	25.2061	25.18	25.19	30691
6/30/2016	12:21 PM	25.2389	25.24	25.17	25.18	100295
6/30/2016	12:22 PM	25.19	25.24	25.19	25.23	43754
6/30/2016	12:23 PM	25.2	25.21	25.18	25.19	21460
6/30/2016	12:24 PM	25.2025	25.22	25.19	25.2	36592
6/30/2016	12:25 PM	25.23	25.24	25.19	25.2067	49256
6/30/2016	12:26 PM	25.2	25.24	25.19	25.23	62658
6/30/2016	12:27 PM	25.2234	25.225	25.19	25.2001	22441
6/30/2016	12:28 PM	25.22	25.23	25.2	25.23	35567
6/30/2016	12:29 PM	25.24	25.26	25.22	25.22	205497
6/30/2016	12:30 PM	25.232	25.2475	25.21	25.2475	71740
6/30/2016	12:31 PM	25.2333	25.25	25.22	25.24	36624
6/30/2016	12:32 PM	25.22	25.24	25.22	25.24	19290
6/30/2016	12:33 PM	25.23	25.25	25.22	25.23	30828
6/30/2016	12:34 PM	25.26	25.28	25.21	25.22	87247
6/30/2016	12:35 PM	25.22	25.26	25.2101	25.25	30818
6/30/2016	12:36 PM	25.23	25.24	25.211	25.22	33320
6/30/2016	12:37 PM	25.23	25.24	25.22	25.23	30230
6/30/2016	12:38 PM	25.23	25.24	25.22	25.226	15601
6/30/2016	12:39 PM	25.18	25.22	25.18	25.22	47597
6/30/2016	12:40 PM	25.16	25.19	25.11	25.18	103973
6/30/2016	12:41 PM	25.05	25.19	25.04	25.16	129875
6/30/2016	12:42 PM	25.0593	25.07	25.02	25.04	45199
6/30/2016	12:43 PM	25.0337	25.07	25.03	25.06	57497
6/30/2016	12:44 PM	25.03	25.066	25.03	25.04	41395
6/30/2016	12:45 PM	24.99	25.04	24.98	25.03	81404
6/30/2016	12:46 PM	25.03	25.03	24.978	24.98	38344
6/30/2016	12:47 PM	25.03	25.04	25.02	25.03	37365
6/30/2016	12:48 PM	25.14	25.15	25.03	25.03	92413
6/30/2016	12:49 PM	25.13	25.14	25.12	25.14	60683
6/30/2016	12:50 PM	25.13	25.16	25.12	25.14	47442
6/30/2016	12:51 PM	25.21	25.25	25.13	25.14	104394
6/30/2016	12:52 PM	25.2	25.23	25.19	25.21	63103
6/30/2016	12:53 PM	25.13	25.2	25.12	25.2	91856
6/30/2016	12:54 PM	25.16	25.18	25.12	25.13	64073
6/30/2016	12:55 PM	25.1599	25.17	25.1489	25.15	48647
6/30/2016	12:56 PM	25.18	25.18	25.16	25.16	32090
6/30/2016	12:57 PM	25.2	25.21	25.18	25.18	63185
6/30/2016	12:58 PM	25.19	25.2	25.15	25.19	50159
6/30/2016	12:59 PM	25.1785	25.21	25.17	25.2	29401
6/30/2016	1:00 PM	25.19	25.19	25.14	25.1711	34072
6/30/2016	1:01 PM	25.18	25.19	25.16	25.18	48399
6/30/2016	1:02 PM	25.2	25.21	25.18	25.19	17935
6/30/2016	1:03 PM	25.13	25.2	25.13	25.2	73343
6/30/2016	1:04 PM	25.15	25.19	25.12	25.13	58909
6/30/2016	1:05 PM	25.18	25.184	25.14	25.15	19341
6/30/2016	1:06 PM	25.1297	25.18	25.12	25.1636	21935
6/30/2016	1:07 PM	25.1	25.1201	25.09	25.12	42625
6/30/2016	1:08 PM	25.13	25.13	25.11	25.11	20500
6/30/2016	1:09 PM	25.14	25.16	25.13	25.14	42878
6/30/2016	1:10 PM	25.1199	25.13	25.1199	25.13	17885
6/30/2016	1:11 PM	25.08	25.12	25.07	25.1189	93741
6/30/2016	1:12 PM	25.07	25.1	25.07	25.074	15141
6/30/2016	1:13 PM	25.03	25.07	25.01	25.07	33772
6/30/2016	1:14 PM	25.065	25.07	25	25.02	62594
6/30/2016	1:15 PM	24.9799	25.08	24.96	25.063	119369
6/30/2016	1:16 PM	25.01	25.01	24.97	24.97	54798
6/30/2016	1:17 PM	25.03	25.06	25.0001	25.01	70534
6/30/2016	1:18 PM	25	25.0357	25	25.03	22111
6/30/2016	1:19 PM	25.029	25.05	24.99	25.01	52422
6/30/2016	1:20 PM	24.98	25.03	24.97	25.03	32879
6/30/2016	1:21 PM	25	25.03	24.9799	24.98	28811
6/30/2016	1:22 PM	24.98	25.03	24.98	25	36573
6/30/2016	1:23 PM	24.935	24.989	24.93	24.989	102262
6/30/2016	1:24 PM	24.884	24.935	24.86	24.935	92190
6/30/2016	1:25 PM	24.85	24.8835	24.84	24.8835	30627
6/30/2016	1:26 PM	24.86	24.88	24.84	24.8599	51291
6/30/2016	1:27 PM	24.8301	24.86	24.83	24.86	21393
6/30/2016	1:28 PM	24.78	24.84	24.78	24.8375	141762
6/30/2016	1:29 PM	24.7199	24.8	24.69	24.79	175543
6/30/2016	1:30 PM	24.81	24.81	24.71	24.7144	84970
6/30/2016	1:31 PM	24.82	24.86	24.79	24.8	120244
6/30/2016	1:32 PM	24.82	24.84	24.8	24.83	27690
6/30/2016	1:33 PM	24.8267	24.84	24.7857	24.8201	57634
6/30/2016	1:34 PM	24.84	24.89	24.81	24.8201	86163
6/30/2016	1:35 PM	24.83	24.87	24.83	24.8397	88182
6/30/2016	1:36 PM	24.85	24.87	24.82	24.83	52668
6/30/2016	1:37 PM	24.8562	24.8975	24.84	24.85	76447
6/30/2016	1:38 PM	24.9	24.9	24.86	24.86	19744
6/30/2016	1:39 PM	24.86	24.9	24.84	24.9	27250
6/30/2016	1:40 PM	24.88	24.89	24.86	24.86	18800
6/30/2016	1:41 PM	24.93	24.94	24.87	24.8811	77891
6/30/2016	1:42 PM	24.93	24.96	24.915	24.92	57672
6/30/2016	1:43 PM	24.93	24.93	24.92	24.93	62588
6/30/2016	1:44 PM	24.89	24.93	24.89	24.925	35417
6/30/2016	1:45 PM	24.965	24.97	24.87	24.893	92377
6/30/2016	1:46 PM	25.02	25.03	24.96	24.96	121545
6/30/2016	1:47 PM	25.04	25.06	25	25.02	70537
6/30/2016	1:48 PM	24.9792	25.05	24.97	25.04	131833
6/30/2016	1:49 PM	24.96	25	24.96	24.98	25219
6/30/2016	1:50 PM	24.96	24.99	24.96	24.97	28040
6/30/2016	1:51 PM	25.01	25.03	24.96	24.97	45747
6/30/2016	1:52 PM	24.99	25.01	24.98	25.01	40613
6/30/2016	1:53 PM	25.0138	25.02	24.96	24.99	39150
6/30/2016	1:54 PM	25	25.025	24.98	25.02	44901
6/30/2016	1:55 PM	24.98	25.01	24.98	24.9985	25919
6/30/2016	1:56 PM	24.95	24.99	24.93	24.98	52959
6/30/2016	1:57 PM	24.98	25.02	24.95	24.95	60199
6/30/2016	1:58 PM	25.01	25.01	24.95	24.97	36402
6/30/2016	1:59 PM	25.0389	25.04	25.01	25.01	86046
6/30/2016	2:00 PM	25.08	25.08	25.03	25.0392	67720
6/30/2016	2:01 PM	25.06	25.08	25.05	25.07	50044
6/30/2016	2:02 PM	25.05	25.07	25.04	25.0611	17709
6/30/2016	2:03 PM	25.05	25.0636	25.03	25.0511	42740
6/30/2016	2:04 PM	25.05	25.0599	25.01	25.04	51197
6/30/2016	2:05 PM	25.09	25.09	25.041	25.0599	55956
6/30/2016	2:06 PM	24.99	25.13	24.971	25.097	167277
6/30/2016	2:07 PM	24.995	25.01	24.94	24.985	65419
6/30/2016	2:08 PM	24.98	25.02	24.97	25	60742
6/30/2016	2:09 PM	25.02	25.02	24.96	24.97	53299
6/30/2016	2:10 PM	25.02	25.03	24.99	25.02	27522
6/30/2016	2:11 PM	24.99	25.05	24.99	25.02	53345
6/30/2016	2:12 PM	25.0101	25.02	24.99	25.01	35070
6/30/2016	2:13 PM	25	25.01	24.99	25.01	41876
6/30/2016	2:14 PM	25	25.01	24.98	24.99	18700
6/30/2016	2:15 PM	25	25	24.98	25	32363
6/30/2016	2:16 PM	25.01	25.01	24.99	25.0015	17833
6/30/2016	2:17 PM	25.0192	25.04	25	25.01	32461
6/30/2016	2:18 PM	25.04	25.04	25	25	33434
6/30/2016	2:19 PM	25.05	25.05	25.03	25.0375	33384
6/30/2016	2:20 PM	25.06	25.09	25.0499	25.0499	82140
6/30/2016	2:21 PM	25.09	25.1	25.07	25.07	16005
6/30/2016	2:22 PM	25.09	25.09	25.06	25.085	36940
6/30/2016	2:23 PM	25.11	25.13	25.08	25.09	64485
6/30/2016	2:24 PM	25.041	25.11	25.041	25.1064	68206
6/30/2016	2:25 PM	25.05	25.06	25.03	25.0401	32768
6/30/2016	2:26 PM	24.97	25.06	24.95	25.0537	116982
6/30/2016	2:27 PM	24.95	24.985	24.9162	24.98	39501
6/30/2016	2:28 PM	24.87	24.95	24.85	24.94	72153
6/30/2016	2:29 PM	24.8199	24.88	24.81	24.87	89146
6/30/2016	2:30 PM	24.81	24.83	24.81	24.8199	100064
6/30/2016	2:31 PM	24.87	24.92	24.81	24.83	79545
6/30/2016	2:32 PM	24.89	24.91	24.86	24.86	30861
6/30/2016	2:33 PM	24.91	24.91	24.86	24.8938	39688
6/30/2016	2:34 PM	24.87	24.9166	24.87	24.91	18800
6/30/2016	2:35 PM	24.8011	24.9	24.8	24.88	59376
6/30/2016	2:36 PM	24.85	24.86	24.8	24.8	25991
6/30/2016	2:37 PM	24.85	24.88	24.845	24.86	19982
6/30/2016	2:38 PM	24.85	24.85	24.83	24.8494	6921
6/30/2016	2:39 PM	24.78	24.86	24.77	24.86	96372
6/30/2016	2:40 PM	24.86	24.86	24.77	24.78	38656
6/30/2016	2:41 PM	24.8585	24.89	24.84	24.8525	68473
6/30/2016	2:42 PM	24.91	24.92	24.83	24.85	61295
6/30/2016	2:43 PM	24.93	24.95	24.87	24.9199	94787
6/30/2016	2:44 PM	24.87	24.93	24.8501	24.93	58440
6/30/2016	2:45 PM	24.9	24.94	24.8763	24.8763	49847
6/30/2016	2:46 PM	24.9	24.95	24.9	24.9	49942
6/30/2016	2:47 PM	24.89	24.93	24.89	24.9	34375
6/30/2016	2:48 PM	24.927	24.97	24.9	24.9	70168
6/30/2016	2:49 PM	24.97	24.9911	24.94	24.94	43891
6/30/2016	2:50 PM	24.98	24.98	24.9489	24.98	12195
6/30/2016	2:51 PM	24.98	24.99	24.96	24.97	12569
6/30/2016	2:52 PM	24.9663	24.9789	24.95	24.9789	32664
6/30/2016	2:53 PM	24.975	24.99	24.95	24.96	62215
6/30/2016	2:54 PM	24.9767	24.99	24.953	24.98	30633
6/30/2016	2:55 PM	25.01	25.03	24.98	24.98	70894
6/30/2016	2:56 PM	25.07	25.095	25.01	25.01	105951
6/30/2016	2:57 PM	25.0411	25.1	25.04	25.07	109952
6/30/2016	2:58 PM	25.0338	25.06	25.03	25.05	32811
6/30/2016	2:59 PM	25.0215	25.06	25.02	25.04	26846
6/30/2016	3:00 PM	25.07	25.07	24.99	25.03	65203
6/30/2016	3:01 PM	25.12	25.12	25.06	25.06	42637
6/30/2016	3:02 PM	25.08	25.12	25.08	25.12	25600
6/30/2016	3:03 PM	25.04	25.1	25.0399	25.06	54984
6/30/2016	3:04 PM	24.98	25.0401	24.97	25.03	56108
6/30/2016	3:05 PM	24.98	24.99	24.96	24.99	37969
6/30/2016	3:06 PM	25.04	25.05	24.985	24.99	37170
6/30/2016	3:07 PM	25.0334	25.0601	25.03	25.04	34589
6/30/2016	3:08 PM	25.04	25.0411	25.01	25.04	28489
6/30/2016	3:09 PM	25	25.03	24.97	25.03	31449
6/30/2016	3:10 PM	25	25.0207	24.994	25.02	8080
6/30/2016	3:11 PM	24.911	24.99	24.911	24.99	68138
6/30/2016	3:12 PM	24.93	24.94	24.91	24.91	38952
6/30/2016	3:13 PM	24.9901	25	24.94	24.94	29607
6/30/2016	3:14 PM	25	25.01	24.97	24.99	21368
6/30/2016	3:15 PM	24.93	25.01	24.91	25	63234
6/30/2016	3:16 PM	24.8937	24.9301	24.88	24.9301	37535
6/30/2016	3:17 PM	24.88	24.92	24.8643	24.89	73758
6/30/2016	3:18 PM	24.85	24.87	24.8	24.87	132759
6/30/2016	3:19 PM	24.85	24.87	24.81	24.85	98936
6/30/2016	3:20 PM	24.89	24.91	24.85	24.85	35510
6/30/2016	3:21 PM	24.86	24.89	24.85	24.89	20045
6/30/2016	3:22 PM	24.85	24.88	24.81	24.86	67811
6/30/2016	3:23 PM	24.8738	24.897	24.85	24.85	30688
6/30/2016	3:24 PM	24.9	24.9	24.85	24.8701	32697
6/30/2016	3:25 PM	24.9	24.94	24.891	24.893	28463
6/30/2016	3:26 PM	24.9989	25	24.89	24.89	60876
6/30/2016	3:27 PM	25.02	25.05	24.99	25	86151
6/30/2016	3:28 PM	24.98	25.02	24.98	25.02	30721
6/30/2016	3:29 PM	25	25	24.97	24.9828	31182
6/30/2016	3:30 PM	25.05	25.05	24.99	24.99	42040
6/30/2016	3:31 PM	24.98	25.04	24.96	25.04	51552
6/30/2016	3:32 PM	25.03	25.07	24.99	24.99	102483
6/30/2016	3:33 PM	25.02	25.05	25.01	25.03	31554
6/30/2016	3:34 PM	25.065	25.07	25.03	25.04	32561
6/30/2016	3:35 PM	25.06	25.07	25.02	25.06	56661
6/30/2016	3:36 PM	24.99	25.07	24.98	25.06	44585
6/30/2016	3:37 PM	25.01	25.01	24.96	25	87021
6/30/2016	3:38 PM	25.02	25.04	24.99	25.01	25427
6/30/2016	3:39 PM	24.98	25.04	24.96	25.03	34169
6/30/2016	3:40 PM	25.005	25.04	24.98	24.98	62042
6/30/2016	3:41 PM	25	25.04	24.98	25	78729
6/30/2016	3:42 PM	25	25.04	24.99	25.01	48321
6/30/2016	3:43 PM	25.0072	25.04	24.9899	25.01	19130
6/30/2016	3:44 PM	24.94	25	24.94	25	58739
6/30/2016	3:45 PM	24.855	24.935	24.83	24.935	135498
6/30/2016	3:46 PM	24.84	24.85	24.81	24.85	79411
6/30/2016	3:47 PM	24.9	24.905	24.84	24.84	67657
6/30/2016	3:48 PM	24.88	24.92	24.85	24.89	81199
6/30/2016	3:49 PM	24.88	24.89	24.85	24.88	31587
6/30/2016	3:50 PM	24.86	24.88	24.85	24.88	46640
6/30/2016	3:51 PM	24.8699	24.8811	24.86	24.86	59683
6/30/2016	3:52 PM	24.815	24.87	24.81	24.86	159188
6/30/2016	3:53 PM	24.85	24.87	24.8	24.81	92650
6/30/2016	3:54 PM	24.88	24.88	24.81	24.855	148808
6/30/2016	3:55 PM	24.9	24.91	24.86	24.88	171915
6/30/2016	3:56 PM	24.9101	24.93	24.85	24.9	141752
6/30/2016	3:57 PM	24.93	24.94	24.9	24.915	127848
6/30/2016	3:58 PM	24.92	24.94	24.91	24.93	111680
6/30/2016	3:59 PM	24.95	24.97	24.911	24.92	251545
6/30/2016	4:00 PM	25.09	25.16	24.95	24.96	776920
7/1/2016	9:31 AM	25.3518	25.38	25.26	25.28	170875
7/1/2016	9:32 AM	25.335	25.364	25.27	25.35	153593
7/1/2016	9:33 AM	25.34	25.34	25.29	25.335	136269
7/1/2016	9:34 AM	25.4089	25.41	25.33	25.3458	99787
7/1/2016	9:35 AM	25.51	25.53	25.4	25.4073	213596
7/1/2016	9:36 AM	25.589	25.595	25.5	25.51	142924
7/1/2016	9:37 AM	25.58	25.59	25.54	25.58	147458
7/1/2016	9:38 AM	25.5	25.58	25.48	25.58	141092
7/1/2016	9:39 AM	25.56	25.58	25.5	25.5	86353
7/1/2016	9:40 AM	25.585	25.5899	25.54	25.56	57517
7/1/2016	9:41 AM	25.57	25.5892	25.54	25.58	61950
7/1/2016	9:42 AM	25.6	25.64	25.55	25.564	134856
7/1/2016	9:43 AM	25.65	25.65	25.6	25.61	59527
7/1/2016	9:44 AM	25.6901	25.712	25.64	25.65	127195
7/1/2016	9:45 AM	25.69	25.7	25.68	25.6989	54555
7/1/2016	9:46 AM	25.69	25.72	25.69	25.7	77677
7/1/2016	9:47 AM	25.7125	25.73	25.68	25.7	68683
7/1/2016	9:48 AM	25.72	25.72	25.69	25.7199	39830
7/1/2016	9:49 AM	25.67	25.72	25.66	25.71	72264
7/1/2016	9:50 AM	25.67	25.69	25.6589	25.6704	64411
7/1/2016	9:51 AM	25.71	25.74	25.68	25.69	89459
7/1/2016	9:52 AM	25.77	25.77	25.7098	25.71	93521
7/1/2016	9:53 AM	25.8139	25.85	25.76	25.76	165417
7/1/2016	9:54 AM	25.77	25.82	25.7685	25.81	69692
7/1/2016	9:55 AM	25.72	25.78	25.71	25.77	35979
7/1/2016	9:56 AM	25.7	25.77	25.69	25.7161	146694
7/1/2016	9:57 AM	25.6434	25.7	25.6373	25.7	79288
7/1/2016	9:58 AM	25.69	25.71	25.65	25.65	50363
7/1/2016	9:59 AM	25.717	25.7199	25.68	25.6915	89411
7/1/2016	10:00 AM	25.7401	25.755	25.7	25.7164	136941
7/1/2016	10:01 AM	25.74	25.77	25.66	25.74	210535
7/1/2016	10:02 AM	25.69	25.75	25.65	25.75	78621
7/1/2016	10:03 AM	25.73	25.74	25.69	25.7	103693
7/1/2016	10:04 AM	25.7199	25.75	25.7	25.74	54393
7/1/2016	10:05 AM	25.75	25.77	25.71	25.71	35141
7/1/2016	10:06 AM	25.76	25.8	25.74	25.76	174660
7/1/2016	10:07 AM	25.68	25.77	25.68	25.77	59700
7/1/2016	10:08 AM	25.72	25.73	25.67	25.68	62619
7/1/2016	10:09 AM	25.68	25.7451	25.67	25.72	131723
7/1/2016	10:10 AM	25.69	25.7001	25.63	25.68	137208
7/1/2016	10:11 AM	25.63	25.71	25.6	25.7	92645
7/1/2016	10:12 AM	25.71	25.71	25.64	25.64	63272
7/1/2016	10:13 AM	25.75	25.75	25.69	25.71	57097
7/1/2016	10:14 AM	25.75	25.75	25.71	25.75	104172
7/1/2016	10:15 AM	25.7189	25.76	25.718	25.742	57007
7/1/2016	10:16 AM	25.695	25.74	25.69	25.72	58431
7/1/2016	10:17 AM	25.79	25.79	25.69	25.69	88757
7/1/2016	10:18 AM	25.78	25.79	25.75	25.78	53279
7/1/2016	10:19 AM	25.7866	25.82	25.76	25.78	98255
7/1/2016	10:20 AM	25.83	25.8345	25.76	25.77	111648
7/1/2016	10:21 AM	25.9	25.93	25.83	25.83	227150
7/1/2016	10:22 AM	25.9101	25.92	25.9	25.9	58151
7/1/2016	10:23 AM	25.8773	25.93	25.8499	25.92	141676
7/1/2016	10:24 AM	25.8999	25.92	25.88	25.89	122470
7/1/2016	10:25 AM	25.89	25.9	25.86	25.9	37041
7/1/2016	10:26 AM	25.9035	25.91	25.89	25.9	34537
7/1/2016	10:27 AM	25.97	25.99	25.91	25.91	254970
7/1/2016	10:28 AM	25.9901	26	25.96	25.97	95104
7/1/2016	10:29 AM	26.007	26.02	25.98	25.9975	175375
7/1/2016	10:30 AM	26	26.02	25.97	26.005	150877
7/1/2016	10:31 AM	25.9998	26.01	25.97	26	58885
7/1/2016	10:32 AM	25.98	26	25.97	25.9926	86428
7/1/2016	10:33 AM	25.93	25.99	25.914	25.97	121720
7/1/2016	10:34 AM	25.94	25.96	25.92	25.94	125261
7/1/2016	10:35 AM	25.93	25.96	25.92	25.95	46830
7/1/2016	10:36 AM	25.98	25.98	25.93	25.94	104604
7/1/2016	10:37 AM	25.98	25.98	25.94	25.97	60338
7/1/2016	10:38 AM	25.99	26.04	25.9701	25.98	183004
7/1/2016	10:39 AM	25.97	25.9958	25.95	25.99	71186
7/1/2016	10:40 AM	25.98	26	25.98	25.98	47694
7/1/2016	10:41 AM	26.02	26.04	25.98	25.985	88069
7/1/2016	10:42 AM	25.95	26.04	25.95	26.02	63396
7/1/2016	10:43 AM	25.91	25.97	25.91	25.95	53419
7/1/2016	10:44 AM	25.93	25.94	25.894	25.9099	53643
7/1/2016	10:45 AM	26	26.01	25.9365	25.9365	120948
7/1/2016	10:46 AM	26.03	26.05	25.98	26	74016
7/1/2016	10:47 AM	25.9911	26.04	25.99	26.039	52106
7/1/2016	10:48 AM	25.97	26.01	25.9642	26	47622
7/1/2016	10:49 AM	25.98	25.98	25.9443	25.96	30125
7/1/2016	10:50 AM	25.89	25.99	25.88	25.97	103125
7/1/2016	10:51 AM	25.96	25.97	25.89	25.89	58582
7/1/2016	10:52 AM	25.97	26	25.94	25.95	42453
7/1/2016	10:53 AM	25.9543	26	25.95	25.98	100973
7/1/2016	10:54 AM	25.93	25.96	25.91	25.96	45649
7/1/2016	10:55 AM	25.94	25.96	25.925	25.93	25109
7/1/2016	10:56 AM	25.96	25.96	25.94	25.94	10972
7/1/2016	10:57 AM	25.94	25.96	25.93	25.96	27436
7/1/2016	10:58 AM	25.9506	25.97	25.91	25.94	76878
7/1/2016	10:59 AM	26.005	26.0299	25.96	25.96	80980
7/1/2016	11:00 AM	25.94	26.01	25.94	26.01	74091
7/1/2016	11:01 AM	25.8897	25.94	25.8896	25.94	40710
7/1/2016	11:02 AM	25.94	25.96	25.87	25.88	114828
7/1/2016	11:03 AM	25.95	25.96	25.92	25.93	41454
7/1/2016	11:04 AM	26	26	25.95	25.95	56867
7/1/2016	11:05 AM	25.98	25.995	25.96	25.9901	35311
7/1/2016	11:06 AM	26.03	26.03	25.9789	25.9789	49202
7/1/2016	11:07 AM	25.9392	26.03	25.92	26.03	90311
7/1/2016	11:08 AM	25.8789	25.93	25.87	25.93	69596
7/1/2016	11:09 AM	25.86	25.89	25.855	25.8797	86059
7/1/2016	11:10 AM	25.82	25.86	25.8	25.8589	100442
7/1/2016	11:11 AM	25.7799	25.82	25.77	25.82	62602
7/1/2016	11:12 AM	25.7399	25.777	25.72	25.775	123174
7/1/2016	11:13 AM	25.8	25.82	25.72	25.74	87053
7/1/2016	11:14 AM	25.82	25.82	25.79	25.8	139836
7/1/2016	11:15 AM	25.83	25.84	25.79	25.81	42565
7/1/2016	11:16 AM	25.85	25.86	25.82	25.83	91460
7/1/2016	11:17 AM	25.7404	25.85	25.74	25.8434	88747
7/1/2016	11:18 AM	25.7473	25.8	25.74	25.75	42113
7/1/2016	11:19 AM	25.78	25.8	25.7401	25.7401	50556
7/1/2016	11:20 AM	25.72	25.79	25.69	25.79	112512
7/1/2016	11:21 AM	25.76	25.7799	25.715	25.72	62180
7/1/2016	11:22 AM	25.7599	25.76	25.74	25.76	14782
7/1/2016	11:23 AM	25.7	25.76	25.7	25.76	41143
7/1/2016	11:24 AM	25.59	25.7	25.58	25.7	160537
7/1/2016	11:25 AM	25.52	25.63	25.51	25.6	134274
7/1/2016	11:26 AM	25.58	25.59	25.5	25.52	262564
7/1/2016	11:27 AM	25.5564	25.62	25.53	25.59	142775
7/1/2016	11:28 AM	25.61	25.62	25.54	25.55	53162
7/1/2016	11:29 AM	25.62	25.64	25.608	25.6089	70367
7/1/2016	11:30 AM	25.64	25.68	25.62	25.62	93382
7/1/2016	11:31 AM	25.625	25.67	25.62	25.65	77056
7/1/2016	11:32 AM	25.64	25.65	25.57	25.62	86084
7/1/2016	11:33 AM	25.65	25.665	25.63	25.66	61732
7/1/2016	11:34 AM	25.63	25.67	25.62	25.64	29223
7/1/2016	11:35 AM	25.65	25.67	25.62	25.64	85287
7/1/2016	11:36 AM	25.59	25.65	25.58	25.65	38819
7/1/2016	11:37 AM	25.55	25.59	25.52	25.58	115706
7/1/2016	11:38 AM	25.55	25.56	25.5333	25.56	36275
7/1/2016	11:39 AM	25.55	25.56	25.53	25.55	29722
7/1/2016	11:40 AM	25.55	25.55	25.5	25.54	61112
7/1/2016	11:41 AM	25.5692	25.6	25.54	25.5401	66088
7/1/2016	11:42 AM	25.55	25.58	25.55	25.57	50054
7/1/2016	11:43 AM	25.54	25.56	25.5001	25.56	100086
7/1/2016	11:44 AM	25.6201	25.63	25.54	25.545	67753
7/1/2016	11:45 AM	25.65	25.66	25.62	25.63	45970
7/1/2016	11:46 AM	25.67	25.67	25.63	25.65	57419
7/1/2016	11:47 AM	25.6099	25.68	25.59	25.67	72185
7/1/2016	11:48 AM	25.61	25.64	25.6	25.604	83472
7/1/2016	11:49 AM	25.69	25.69	25.613	25.6165	48421
7/1/2016	11:50 AM	25.7	25.71	25.67	25.6828	53106
7/1/2016	11:51 AM	25.68	25.72	25.68	25.7057	77746
7/1/2016	11:52 AM	25.7103	25.72	25.6839	25.6839	78678
7/1/2016	11:53 AM	25.67	25.71	25.63	25.71	68563
7/1/2016	11:54 AM	25.66	25.68	25.65	25.6665	32864
7/1/2016	11:55 AM	25.66	25.68	25.65	25.67	21832
7/1/2016	11:56 AM	25.687	25.72	25.66	25.66	42166
7/1/2016	11:57 AM	25.7	25.71	25.67	25.7	23042
7/1/2016	11:58 AM	25.73	25.74	25.7	25.71	22932
7/1/2016	11:59 AM	25.74	25.74	25.7193	25.73	42602
7/1/2016	12:00 PM	25.76	25.77	25.73	25.737	91116
7/1/2016	12:01 PM	25.8	25.83	25.76	25.76	81158
7/1/2016	12:02 PM	25.82	25.83	25.8	25.8	74776
7/1/2016	12:03 PM	25.74	25.82	25.73	25.82	45701
7/1/2016	12:04 PM	25.67	25.749	25.66	25.749	57058
7/1/2016	12:05 PM	25.65	25.69	25.64	25.6764	55738
7/1/2016	12:06 PM	25.6201	25.7	25.62	25.66	133988
7/1/2016	12:07 PM	25.65	25.66	25.623	25.623	23866
7/1/2016	12:08 PM	25.6936	25.7	25.62	25.6542	30537
7/1/2016	12:09 PM	25.63	25.71	25.63	25.6999	76369
7/1/2016	12:10 PM	25.63	25.65	25.6	25.64	27236
7/1/2016	12:11 PM	25.6301	25.64	25.6134	25.63	19608
7/1/2016	12:12 PM	25.64	25.66	25.63	25.64	22453
7/1/2016	12:13 PM	25.63	25.65	25.6208	25.63	14353
7/1/2016	12:14 PM	25.605	25.634	25.6	25.63	16495
7/1/2016	12:15 PM	25.65	25.65	25.6	25.6	22846
7/1/2016	12:16 PM	25.65	25.685	25.631	25.64	46938
7/1/2016	12:17 PM	25.65	25.68	25.64	25.65	24616
7/1/2016	12:18 PM	25.59	25.65	25.5775	25.6499	46485
7/1/2016	12:19 PM	25.6038	25.62	25.57	25.6	36532
7/1/2016	12:20 PM	25.58	25.63	25.58	25.61	23424
7/1/2016	12:21 PM	25.54	25.58	25.52	25.58	62265
7/1/2016	12:22 PM	25.5199	25.54	25.48	25.54	77032
7/1/2016	12:23 PM	25.49	25.51	25.48	25.51	36025
7/1/2016	12:24 PM	25.45	25.4889	25.44	25.48	108208
7/1/2016	12:25 PM	25.4	25.44	25.4	25.44	115913
7/1/2016	12:26 PM	25.4	25.42	25.395	25.4	44979
7/1/2016	12:27 PM	25.36	25.4	25.3503	25.3999	79584
7/1/2016	12:28 PM	25.3	25.374	25.3	25.36	180988
7/1/2016	12:29 PM	25.374	25.39	25.31	25.31	119261
7/1/2016	12:30 PM	25.42	25.48	25.3801	25.382	151097
7/1/2016	12:31 PM	25.4	25.44	25.38	25.41	58661
7/1/2016	12:32 PM	25.48	25.48	25.4065	25.41	75218
7/1/2016	12:33 PM	25.4561	25.49	25.45	25.48	106396
7/1/2016	12:34 PM	25.4668	25.47	25.44	25.4545	69340
7/1/2016	12:35 PM	25.46	25.5	25.45	25.4616	73192
7/1/2016	12:36 PM	25.516	25.53	25.46	25.46	50305
7/1/2016	12:37 PM	25.5	25.52	25.48	25.5101	56503
7/1/2016	12:38 PM	25.4827	25.51	25.48	25.51	44205
7/1/2016	12:39 PM	25.43	25.47	25.42	25.47	61696
7/1/2016	12:40 PM	25.3701	25.43	25.37	25.43	78507
7/1/2016	12:41 PM	25.36	25.39	25.35	25.37	46372
7/1/2016	12:42 PM	25.45	25.46	25.34	25.35	35054
7/1/2016	12:43 PM	25.4407	25.4575	25.4101	25.449	37910
7/1/2016	12:44 PM	25.4966	25.4966	25.45	25.45	31941
7/1/2016	12:45 PM	25.5199	25.52	25.47	25.49	69669
7/1/2016	12:46 PM	25.5	25.52	25.47	25.51	36734
7/1/2016	12:47 PM	25.48	25.512	25.47	25.5	42365
7/1/2016	12:48 PM	25.5	25.5001	25.42	25.4601	39215
7/1/2016	12:49 PM	25.52	25.52	25.503	25.5173	32600
7/1/2016	12:50 PM	25.48	25.51	25.47	25.51	50313
7/1/2016	12:51 PM	25.45	25.48	25.43	25.47	42168
7/1/2016	12:52 PM	25.4399	25.45	25.4	25.45	47750
7/1/2016	12:53 PM	25.51	25.51	25.43	25.43	49841
7/1/2016	12:54 PM	25.51	25.53	25.48	25.5	36819
7/1/2016	12:55 PM	25.5025	25.51	25.48	25.51	41477
7/1/2016	12:56 PM	25.49	25.52	25.46	25.51	50002
7/1/2016	12:57 PM	25.49	25.51	25.48	25.49	16637
7/1/2016	12:58 PM	25.55	25.57	25.49	25.49	75254
7/1/2016	12:59 PM	25.6	25.61	25.55	25.55	59105
7/1/2016	1:00 PM	25.5359	25.597	25.5359	25.59	54889
7/1/2016	1:01 PM	25.54	25.568	25.53	25.5325	28620
7/1/2016	1:02 PM	25.58	25.58	25.54	25.54	34812
7/1/2016	1:03 PM	25.6	25.62	25.5761	25.5761	44800
7/1/2016	1:04 PM	25.6532	25.68	25.5989	25.5989	83438
7/1/2016	1:05 PM	25.66	25.6639	25.63	25.66	64195
7/1/2016	1:06 PM	25.67	25.69	25.65	25.66	42635
7/1/2016	1:07 PM	25.7	25.72	25.68	25.68	60025
7/1/2016	1:08 PM	25.7	25.74	25.6834	25.71	47656
7/1/2016	1:09 PM	25.6837	25.7059	25.6599	25.7059	36820
7/1/2016	1:10 PM	25.6301	25.68	25.62	25.68	68483
7/1/2016	1:11 PM	25.66	25.68	25.64	25.64	31987
7/1/2016	1:12 PM	25.65	25.67	25.63	25.67	24424
7/1/2016	1:13 PM	25.62	25.64	25.58	25.64	104304
7/1/2016	1:14 PM	25.57	25.63	25.57	25.6201	38741
7/1/2016	1:15 PM	25.58	25.61	25.56	25.57	31266
7/1/2016	1:16 PM	25.58	25.58	25.5624	25.58	11010
7/1/2016	1:17 PM	25.58	25.6	25.57	25.58	17996
7/1/2016	1:18 PM	25.6	25.61	25.56	25.58	15250
7/1/2016	1:19 PM	25.6299	25.63	25.6199	25.6199	20588
7/1/2016	1:20 PM	25.6275	25.6275	25.6	25.62	24841
7/1/2016	1:21 PM	25.56	25.6264	25.56	25.6264	17646
7/1/2016	1:22 PM	25.565	25.58	25.56	25.58	8161
7/1/2016	1:23 PM	25.58	25.6	25.57	25.57	26946
7/1/2016	1:24 PM	25.58	25.59	25.563	25.58	11330
7/1/2016	1:25 PM	25.5673	25.58	25.55	25.56	23048
7/1/2016	1:26 PM	25.55	25.59	25.55	25.57	34132
7/1/2016	1:27 PM	25.5199	25.5538	25.5	25.55	48213
7/1/2016	1:28 PM	25.55	25.57	25.52	25.52	14900
7/1/2016	1:29 PM	25.5	25.54	25.49	25.54	13621
7/1/2016	1:30 PM	25.42	25.5	25.42	25.5	51458
7/1/2016	1:31 PM	25.39	25.43	25.38	25.4211	53713
7/1/2016	1:32 PM	25.43	25.44	25.35	25.39	78228
7/1/2016	1:33 PM	25.4801	25.49	25.44	25.44	62390
7/1/2016	1:34 PM	25.46	25.49	25.43	25.48	41645
7/1/2016	1:35 PM	25.56	25.59	25.46	25.46	86118
7/1/2016	1:36 PM	25.56	25.57	25.54	25.56	40123
7/1/2016	1:37 PM	25.485	25.58	25.48	25.57	60228
7/1/2016	1:38 PM	25.47	25.485	25.46	25.48	23250
7/1/2016	1:39 PM	25.49	25.51	25.4399	25.46	38736
7/1/2016	1:40 PM	25.5101	25.516	25.46	25.485	40785
7/1/2016	1:41 PM	25.5038	25.5178	25.5	25.51	9136
7/1/2016	1:42 PM	25.58	25.6001	25.5063	25.51	73609
7/1/2016	1:43 PM	25.5501	25.62	25.54	25.59	41699
7/1/2016	1:44 PM	25.63	25.6402	25.56	25.56	43510
7/1/2016	1:45 PM	25.61	25.64	25.61	25.6389	29677
7/1/2016	1:46 PM	25.59	25.62	25.58	25.6199	25725
7/1/2016	1:47 PM	25.57	25.59	25.545	25.59	37887
7/1/2016	1:48 PM	25.63	25.63	25.57	25.57	33556
7/1/2016	1:49 PM	25.69	25.73	25.64	25.64	86572
7/1/2016	1:50 PM	25.74	25.74	25.691	25.695	60875
7/1/2016	1:51 PM	25.74	25.75	25.7199	25.744	53129
7/1/2016	1:52 PM	25.75	25.75	25.73	25.74	41702
7/1/2016	1:53 PM	25.76	25.76	25.73	25.7524	49536
7/1/2016	1:54 PM	25.71	25.76	25.71	25.75	57944
7/1/2016	1:55 PM	25.69	25.73	25.66	25.71	60908
7/1/2016	1:56 PM	25.76	25.76	25.69	25.6999	53872
7/1/2016	1:57 PM	25.76	25.76	25.74	25.76	11770
7/1/2016	1:58 PM	25.75	25.76	25.74	25.76	11919
7/1/2016	1:59 PM	25.74	25.745	25.71	25.74	37869
7/1/2016	2:00 PM	25.75	25.76	25.72	25.74	78188
7/1/2016	2:01 PM	25.77	25.78	25.75	25.76	46258
7/1/2016	2:02 PM	25.6703	25.77	25.67	25.77	42062
7/1/2016	2:03 PM	25.75	25.76	25.675	25.68	60612
7/1/2016	2:04 PM	25.76	25.77	25.74	25.75	15100
7/1/2016	2:05 PM	25.75	25.81	25.75	25.755	77893
7/1/2016	2:06 PM	25.74	25.76	25.71	25.76	28714
7/1/2016	2:07 PM	25.75	25.75	25.7	25.724	23723
7/1/2016	2:08 PM	25.67	25.75	25.67	25.75	22341
7/1/2016	2:09 PM	25.75	25.76	25.68	25.68	33263
7/1/2016	2:10 PM	25.73	25.76	25.73	25.744	30925
7/1/2016	2:11 PM	25.76	25.7731	25.72	25.72	30175
7/1/2016	2:12 PM	25.7689	25.77	25.75	25.75	10263
7/1/2016	2:13 PM	25.71	25.82	25.7	25.78	107070
7/1/2016	2:14 PM	25.72	25.75	25.71	25.72	29445
7/1/2016	2:15 PM	25.69	25.72	25.67	25.715	19069
7/1/2016	2:16 PM	25.69	25.72	25.68	25.69	26422
7/1/2016	2:17 PM	25.6201	25.7	25.62	25.7	131565
7/1/2016	2:18 PM	25.68	25.68	25.6227	25.6249	17800
7/1/2016	2:19 PM	25.6701	25.68	25.6501	25.68	16253
7/1/2016	2:20 PM	25.67	25.69	25.67	25.67	4450
7/1/2016	2:21 PM	25.67	25.72	25.66	25.68	43039
7/1/2016	2:22 PM	25.6703	25.69	25.63	25.66	27000
7/1/2016	2:23 PM	25.61	25.67	25.61	25.67	27000
7/1/2016	2:24 PM	25.62	25.65	25.61	25.62	26720
7/1/2016	2:25 PM	25.56	25.6201	25.55	25.61	81965
7/1/2016	2:26 PM	25.52	25.59	25.52	25.57	42205
7/1/2016	2:27 PM	25.48	25.54	25.48	25.52	54571
7/1/2016	2:28 PM	25.56	25.56	25.47	25.48	56063
7/1/2016	2:29 PM	25.5016	25.58	25.4931	25.57	140363
7/1/2016	2:30 PM	25.46	25.5	25.46	25.5	29624
7/1/2016	2:31 PM	25.47	25.5	25.46	25.47	27965
7/1/2016	2:32 PM	25.49	25.53	25.47	25.47	101688
7/1/2016	2:33 PM	25.38	25.4963	25.3799	25.49	114577
7/1/2016	2:34 PM	25.37	25.395	25.36	25.37	158914
7/1/2016	2:35 PM	25.37	25.39	25.3585	25.375	44666
7/1/2016	2:36 PM	25.415	25.44	25.365	25.37	85272
7/1/2016	2:37 PM	25.4199	25.43	25.4125	25.4125	36100
7/1/2016	2:38 PM	25.3	25.41	25.29	25.41	161695
7/1/2016	2:39 PM	25.3201	25.34	25.27	25.3	82889
7/1/2016	2:40 PM	25.35	25.39	25.325	25.325	54145
7/1/2016	2:41 PM	25.31	25.35	25.2801	25.35	138522
7/1/2016	2:42 PM	25.28	25.3199	25.25	25.3197	169410
7/1/2016	2:43 PM	25.21	25.26	25.2	25.26	162945
7/1/2016	2:44 PM	25.2436	25.28	25.22	25.23	90602
7/1/2016	2:45 PM	25.24	25.25	25.22	25.25	37166
7/1/2016	2:46 PM	25.24	25.28	25.22	25.24	92841
7/1/2016	2:47 PM	25.2799	25.28	25.2	25.24	84020
7/1/2016	2:48 PM	25.29	25.32	25.26	25.2792	101830
7/1/2016	2:49 PM	25.32	25.35	25.29	25.29	109048
7/1/2016	2:50 PM	25.36	25.36	25.2999	25.32	98221
7/1/2016	2:51 PM	25.4	25.41	25.35	25.3569	86300
7/1/2016	2:52 PM	25.37	25.39	25.35	25.39	57733
7/1/2016	2:53 PM	25.3296	25.37	25.31	25.37	85985
7/1/2016	2:54 PM	25.3101	25.33	25.3	25.33	56982
7/1/2016	2:55 PM	25.31	25.32	25.3	25.31	19345
7/1/2016	2:56 PM	25.27	25.3103	25.25	25.3103	65281
7/1/2016	2:57 PM	25.39	25.39	25.26	25.27	130653
7/1/2016	2:58 PM	25.49	25.49	25.3802	25.39	139884
7/1/2016	2:59 PM	25.479	25.505	25.46	25.49	64769
7/1/2016	3:00 PM	25.48	25.48	25.44	25.47	42099
7/1/2016	3:01 PM	25.57	25.58	25.48	25.48	128392
7/1/2016	3:02 PM	25.65	25.65	25.56	25.57	139386
7/1/2016	3:03 PM	25.6	25.65	25.55	25.645	115494
7/1/2016	3:04 PM	25.59	25.64	25.59	25.6	84171
7/1/2016	3:05 PM	25.55	25.58	25.53	25.58	57140
7/1/2016	3:06 PM	25.74	25.74	25.56	25.56	172921
7/1/2016	3:07 PM	25.78	25.8	25.71	25.7389	96616
7/1/2016	3:08 PM	25.835	25.84	25.75	25.8	184821
7/1/2016	3:09 PM	25.83	25.879	25.8	25.84	121216
7/1/2016	3:10 PM	25.78	25.87	25.75	25.84	120259
7/1/2016	3:11 PM	25.77	25.8	25.77	25.78	86030
7/1/2016	3:12 PM	25.8299	25.84	25.77	25.7736	46841
7/1/2016	3:13 PM	25.795	25.8201	25.79	25.82	44774
7/1/2016	3:14 PM	25.82	25.82	25.79	25.79	91094
7/1/2016	3:15 PM	25.8	25.86	25.78	25.8275	114165
7/1/2016	3:16 PM	25.83	25.85	25.79	25.8	87858
7/1/2016	3:17 PM	25.86	25.88	25.83	25.83	42891
7/1/2016	3:18 PM	25.81	25.88	25.785	25.87	100627
7/1/2016	3:19 PM	25.8601	25.88	25.7892	25.7892	53041
7/1/2016	3:20 PM	25.87	25.88	25.85	25.8699	40811
7/1/2016	3:21 PM	25.8711	25.8803	25.86	25.88	45037
7/1/2016	3:22 PM	25.8099	25.87	25.8	25.87	59853
7/1/2016	3:23 PM	25.82	25.8235	25.805	25.81	24310
7/1/2016	3:24 PM	25.81	25.83	25.79	25.81	74898
7/1/2016	3:25 PM	25.78	25.82	25.76	25.82	49944
7/1/2016	3:26 PM	25.76	25.81	25.76	25.78	44887
7/1/2016	3:27 PM	25.7867	25.81	25.7567	25.7567	60832
7/1/2016	3:28 PM	25.75	25.78	25.73	25.78	99159
7/1/2016	3:29 PM	25.84	25.84	25.74	25.74	83011
7/1/2016	3:30 PM	25.835	25.88	25.8243	25.84	120774
7/1/2016	3:31 PM	25.85	25.8737	25.78	25.83	119892
7/1/2016	3:32 PM	25.83	25.9	25.83	25.8439	145233
7/1/2016	3:33 PM	25.83	25.87	25.82	25.84	48025
7/1/2016	3:34 PM	25.76	25.84	25.76	25.82	175659
7/1/2016	3:35 PM	25.8	25.83	25.7643	25.765	50230
7/1/2016	3:36 PM	25.88	25.9	25.77	25.79	107282
7/1/2016	3:37 PM	25.82	25.9	25.8	25.88	74171
7/1/2016	3:38 PM	25.76	25.83	25.745	25.8167	138152
7/1/2016	3:39 PM	25.73	25.8	25.73	25.76	92805
7/1/2016	3:40 PM	25.6842	25.73	25.6299	25.73	208039
7/1/2016	3:41 PM	25.68	25.75	25.68	25.69	69746
7/1/2016	3:42 PM	25.74	25.7401	25.67	25.68	53166
7/1/2016	3:43 PM	25.78	25.7901	25.73	25.73	69826
7/1/2016	3:44 PM	25.83	25.8301	25.77	25.79	72050
7/1/2016	3:45 PM	25.774	25.83	25.75	25.83	44670
7/1/2016	3:46 PM	25.76	25.77	25.74	25.77	89017
7/1/2016	3:47 PM	25.75	25.77	25.71	25.76	60505
7/1/2016	3:48 PM	25.77	25.79	25.75	25.75	72919
7/1/2016	3:49 PM	25.73	25.79	25.73	25.78	52156
7/1/2016	3:50 PM	25.78	25.78	25.72	25.72	81851
7/1/2016	3:51 PM	25.82	25.85	25.77	25.78	105030
7/1/2016	3:52 PM	25.87	25.87	25.82	25.82	69220
7/1/2016	3:53 PM	25.87	25.893	25.84	25.87	168618
7/1/2016	3:54 PM	25.85	25.876	25.84	25.87	82271
7/1/2016	3:55 PM	25.85	25.88	25.84	25.85	81382
7/1/2016	3:56 PM	25.89	25.92	25.82	25.85	263777
7/1/2016	3:57 PM	25.94	25.94	25.86	25.885	125105
7/1/2016	3:58 PM	25.91	25.9401	25.89	25.935	102323
7/1/2016	3:59 PM	25.915	25.95	25.9	25.91	133422
7/1/2016	4:00 PM	25.9292	25.95	25.89	25.92	369818
7/5/2016	9:31 AM	25.48	25.57	25.405	25.47	345256
7/5/2016	9:32 AM	25.49	25.51	25.38	25.49	270147
7/5/2016	9:33 AM	25.4489	25.4986	25.42	25.4986	92615
7/5/2016	9:34 AM	25.38	25.46	25.37	25.45	122039
7/5/2016	9:35 AM	25.33	25.3805	25.28	25.38	136783
7/5/2016	9:36 AM	25.2889	25.34	25.27	25.325	182693
7/5/2016	9:37 AM	25.3489	25.36	25.26	25.29	179593
7/5/2016	9:38 AM	25.31	25.39	25.28	25.3489	227101
7/5/2016	9:39 AM	25.2101	25.33	25.21	25.31	135316
7/5/2016	9:40 AM	25.24	25.28	25.2	25.21	169962
7/5/2016	9:41 AM	25.19	25.28	25.18	25.24	248469
7/5/2016	9:42 AM	25.1308	25.19	25.115	25.1875	131256
7/5/2016	9:43 AM	25.13	25.18	25.12	25.13	116141
7/5/2016	9:44 AM	25.1412	25.17	25.0662	25.13	173568
7/5/2016	9:45 AM	25.2	25.23	25.12	25.14	126977
7/5/2016	9:46 AM	25.0199	25.2	24.97	25.19	340648
7/5/2016	9:47 AM	25.06	25.0775	25.02	25.02	78825
7/5/2016	9:48 AM	25.03	25.09	25	25.07	102062
7/5/2016	9:49 AM	25.07	25.07	25.01	25.02	86788
7/5/2016	9:50 AM	25.06	25.14	25.06	25.07	128587
7/5/2016	9:51 AM	25.02	25.085	25.02	25.04	108383
7/5/2016	9:52 AM	25.13	25.13	25.02	25.0261	144197
7/5/2016	9:53 AM	25.12	25.1427	25.1039	25.126	114537
7/5/2016	9:54 AM	25.1032	25.14	25.08	25.13	159367
7/5/2016	9:55 AM	25.13	25.15	25.1	25.1	141479
7/5/2016	9:56 AM	25.1559	25.195	25.1262	25.14	169159
7/5/2016	9:57 AM	25.26	25.26	25.1	25.15	257764
7/5/2016	9:58 AM	25.32	25.32	25.23	25.2609	436125
7/5/2016	9:59 AM	25.265	25.32	25.25	25.32	178726
7/5/2016	10:00 AM	25.26	25.29	25.25	25.26	112261
7/5/2016	10:01 AM	25.14	25.255	25.13	25.25	176787
7/5/2016	10:02 AM	25.2238	25.23	25.14	25.14	102631
7/5/2016	10:03 AM	25.21	25.2466	25.21	25.2299	79479
7/5/2016	10:04 AM	25.26	25.28	25.21	25.21	67220
7/5/2016	10:05 AM	25.2707	25.29	25.26	25.27	69386
7/5/2016	10:06 AM	25.3	25.31	25.24	25.28	131920
7/5/2016	10:07 AM	25.325	25.34	25.3	25.3	136648
7/5/2016	10:08 AM	25.33	25.34	25.3	25.31	72894
7/5/2016	10:09 AM	25.335	25.4	25.33	25.34	180413
7/5/2016	10:10 AM	25.25	25.335	25.24	25.33	98158
7/5/2016	10:11 AM	25.1099	25.2578	25.101	25.2578	215596
7/5/2016	10:12 AM	25.06	25.1875	25.05	25.11	218404
7/5/2016	10:13 AM	25.15	25.18	25.06	25.06	277732
7/5/2016	10:14 AM	25.18	25.2	25.13	25.16	135708
7/5/2016	10:15 AM	25.2	25.27	25.18	25.2	193202
7/5/2016	10:16 AM	25.23	25.23	25.17	25.19	144989
7/5/2016	10:17 AM	25.17	25.25	25.17	25.24	191689
7/5/2016	10:18 AM	25.21	25.22	25.15	25.1601	46641
7/5/2016	10:19 AM	25.2573	25.27	25.2	25.21	108221
7/5/2016	10:20 AM	25.215	25.29	25.2002	25.26	44789
7/5/2016	10:21 AM	25.2	25.24	25.16	25.215	151431
7/5/2016	10:22 AM	25.28	25.3	25.199	25.2	112920
7/5/2016	10:23 AM	25.32	25.32	25.26	25.28	168279
7/5/2016	10:24 AM	25.41	25.42	25.31	25.32	110416
7/5/2016	10:25 AM	25.4	25.42	25.37	25.401	68061
7/5/2016	10:26 AM	25.332	25.4	25.332	25.39	130450
7/5/2016	10:27 AM	25.32	25.38	25.32	25.34	165199
7/5/2016	10:28 AM	25.3101	25.32	25.23	25.3189	127800
7/5/2016	10:29 AM	25.34	25.37	25.3	25.31	96009
7/5/2016	10:30 AM	25.3725	25.4	25.325	25.34	61354
7/5/2016	10:31 AM	25.42	25.44	25.35	25.371	204098
7/5/2016	10:32 AM	25.4299	25.44	25.401	25.41	95890
7/5/2016	10:33 AM	25.3801	25.43	25.36	25.43	105336
7/5/2016	10:34 AM	25.42	25.44	25.38	25.38	104888
7/5/2016	10:35 AM	25.47	25.49	25.41	25.42	115356
7/5/2016	10:36 AM	25.39	25.47	25.35	25.47	89533
7/5/2016	10:37 AM	25.37	25.44	25.36	25.39	142775
7/5/2016	10:38 AM	25.37	25.39	25.34	25.38	90451
7/5/2016	10:39 AM	25.35	25.39	25.34	25.38	33464
7/5/2016	10:40 AM	25.36	25.39	25.35	25.36	74715
7/5/2016	10:41 AM	25.4	25.44	25.36	25.36	111209
7/5/2016	10:42 AM	25.4201	25.44	25.395	25.4	151791
7/5/2016	10:43 AM	25.51	25.51	25.39	25.42	173502
7/5/2016	10:44 AM	25.5	25.53	25.49	25.5098	56869
7/5/2016	10:45 AM	25.41	25.5007	25.41	25.49	47093
7/5/2016	10:46 AM	25.39	25.41	25.35	25.41	88360
7/5/2016	10:47 AM	25.34	25.38	25.31	25.38	103567
7/5/2016	10:48 AM	25.3796	25.39	25.34	25.34	43899
7/5/2016	10:49 AM	25.43	25.45	25.38	25.38	33497
7/5/2016	10:50 AM	25.39	25.44	25.37	25.43	79909
7/5/2016	10:51 AM	25.38	25.385	25.36	25.385	26392
7/5/2016	10:52 AM	25.39	25.4	25.36	25.37	43558
7/5/2016	10:53 AM	25.3611	25.395	25.33	25.38	58033
7/5/2016	10:54 AM	25.31	25.365	25.3	25.36	61201
7/5/2016	10:55 AM	25.3	25.33	25.3	25.315	48433
7/5/2016	10:56 AM	25.36	25.38	25.31	25.31	94314
7/5/2016	10:57 AM	25.31	25.37	25.3	25.36	66787
7/5/2016	10:58 AM	25.32	25.33	25.28	25.31	160881
7/5/2016	10:59 AM	25.3	25.38	25.2975	25.3173	165753
7/5/2016	11:00 AM	25.27	25.31	25.27	25.3	65959
7/5/2016	11:01 AM	25.29	25.31	25.24	25.27	109615
7/5/2016	11:02 AM	25.26	25.31	25.24	25.3	32239
7/5/2016	11:03 AM	25.17	25.265	25.16	25.265	150715
7/5/2016	11:04 AM	25.21	25.21	25.11	25.16	194630
7/5/2016	11:05 AM	25.21	25.255	25.2	25.21	65047
7/5/2016	11:06 AM	25.19	25.205	25.17	25.205	93576
7/5/2016	11:07 AM	25.16	25.22	25.15	25.2	89012
7/5/2016	11:08 AM	25.08	25.16	25.07	25.155	156535
7/5/2016	11:09 AM	25.16	25.17	25.07	25.09	42554
7/5/2016	11:10 AM	25.189	25.22	25.14	25.15	93129
7/5/2016	11:11 AM	25.1	25.185	25.1	25.18	79273
7/5/2016	11:12 AM	25.085	25.135	25.08	25.1011	91301
7/5/2016	11:13 AM	25.07	25.0899	25.06	25.0801	50881
7/5/2016	11:14 AM	25.09	25.12	25.06	25.0766	108740
7/5/2016	11:15 AM	25.12	25.13	25.02	25.09	102707
7/5/2016	11:16 AM	25.31	25.37	25.1	25.11	387483
7/5/2016	11:17 AM	25.29	25.34	25.26	25.3064	146450
7/5/2016	11:18 AM	25.38	25.42	25.28	25.295	178309
7/5/2016	11:19 AM	25.37	25.4	25.36	25.39	86661
7/5/2016	11:20 AM	25.38	25.4	25.36	25.37	50553
7/5/2016	11:21 AM	25.37	25.4	25.35	25.39	41611
7/5/2016	11:22 AM	25.37	25.4	25.34	25.37	47044
7/5/2016	11:23 AM	25.46	25.46	25.37	25.37	115809
7/5/2016	11:24 AM	25.42	25.472	25.41	25.47	53116
7/5/2016	11:25 AM	25.44	25.44	25.37	25.41	44265
7/5/2016	11:26 AM	25.4	25.43	25.38	25.43	44509
7/5/2016	11:27 AM	25.37	25.39	25.36	25.39	34300
7/5/2016	11:28 AM	25.32	25.37	25.32	25.36	33550
7/5/2016	11:29 AM	25.34	25.38	25.32	25.32	33437
7/5/2016	11:30 AM	25.33	25.38	25.33	25.35	24344
7/5/2016	11:31 AM	25.34	25.36	25.31	25.33	45694
7/5/2016	11:32 AM	25.29	25.36	25.29	25.35	19500
7/5/2016	11:33 AM	25.3	25.32	25.26	25.29	89884
7/5/2016	11:34 AM	25.31	25.32	25.3	25.31	24700
7/5/2016	11:35 AM	25.2701	25.33	25.27	25.31	23854
7/5/2016	11:36 AM	25.28	25.29	25.25	25.28	24063
7/5/2016	11:37 AM	25.25	25.28	25.2489	25.27	12850
7/5/2016	11:38 AM	25.25	25.28	25.25	25.26	19550
7/5/2016	11:39 AM	25.2799	25.286	25.23	25.27	30413
7/5/2016	11:40 AM	25.2999	25.3125	25.27	25.27	27066
7/5/2016	11:41 AM	25.25	25.29	25.23	25.29	36400
7/5/2016	11:42 AM	25.2489	25.28	25.2489	25.25	55825
7/5/2016	11:43 AM	25.2	25.25	25.19	25.24	44641
7/5/2016	11:44 AM	25.1737	25.2	25.1737	25.1937	41990
7/5/2016	11:45 AM	25.172	25.2	25.17	25.19	23100
7/5/2016	11:46 AM	25.16	25.1701	25.13	25.1701	47014
7/5/2016	11:47 AM	25.18	25.2	25.1542	25.1542	34445
7/5/2016	11:48 AM	25.14	25.19	25.13	25.19	62646
7/5/2016	11:49 AM	25.16	25.17	25.12	25.14	49101
7/5/2016	11:50 AM	25.14	25.17	25.13	25.15	10980
7/5/2016	11:51 AM	25.08	25.14	25.0743	25.14	57267
7/5/2016	11:52 AM	25.087	25.1	25.05	25.08	77963
7/5/2016	11:53 AM	25.1166	25.12	25.07	25.09	62511
7/5/2016	11:54 AM	25.14	25.15	25.11	25.1151	50721
7/5/2016	11:55 AM	25.15	25.1679	25.13	25.13	39800
7/5/2016	11:56 AM	25.13	25.15	25.12	25.15	12900
7/5/2016	11:57 AM	25.0843	25.12	25.07	25.12	49822
7/5/2016	11:58 AM	25.09	25.1	25.08	25.08	12520
7/5/2016	11:59 AM	25.15	25.16	25.087	25.087	27749
7/5/2016	12:00 PM	25.14	25.1411	25.12	25.14	43211
7/5/2016	12:01 PM	25.1365	25.1525	25.1	25.13	36016
7/5/2016	12:02 PM	25.15	25.16	25.12	25.13	58863
7/5/2016	12:03 PM	25.15	25.17	25.14	25.14	65392
7/5/2016	12:04 PM	25.1199	25.15	25.11	25.15	26913
7/5/2016	12:05 PM	25.129	25.14	25.1	25.12	42477
7/5/2016	12:06 PM	25.0811	25.14	25.08	25.12	59438
7/5/2016	12:07 PM	25.08	25.1	25.07	25.0815	34798
7/5/2016	12:08 PM	25.11	25.11	25.07	25.07	30463
7/5/2016	12:09 PM	25.12	25.13	25.1025	25.117	26360
7/5/2016	12:10 PM	25.08	25.13	25.07	25.12	26400
7/5/2016	12:11 PM	25.09	25.091	25.07	25.07	57396
7/5/2016	12:12 PM	25.12	25.1275	25.08	25.1	11700
7/5/2016	12:13 PM	25.11	25.12	25.1	25.12	5900
7/5/2016	12:14 PM	25.09	25.11	25.09	25.11	12785
7/5/2016	12:15 PM	25.0801	25.1185	25.08	25.09	40281
7/5/2016	12:16 PM	25.14	25.14	25.09	25.09	92078
7/5/2016	12:17 PM	25.1701	25.18	25.145	25.1501	80653
7/5/2016	12:18 PM	25.17	25.1805	25.15	25.1805	18868
7/5/2016	12:19 PM	25.19	25.2	25.1625	25.1683	89236
7/5/2016	12:20 PM	25.21	25.21	25.18	25.1904	33253
7/5/2016	12:21 PM	25.18	25.21	25.17	25.2	39482
7/5/2016	12:22 PM	25.2	25.22	25.17	25.177	33850
7/5/2016	12:23 PM	25.2001	25.21	25.19	25.2	8200
7/5/2016	12:24 PM	25.2	25.21	25.19	25.2	14960
7/5/2016	12:25 PM	25.19	25.21	25.18	25.21	50154
7/5/2016	12:26 PM	25.18	25.21	25.18	25.2	23264
7/5/2016	12:27 PM	25.19	25.19	25.17	25.18	9500
7/5/2016	12:28 PM	25.22	25.22	25.19	25.1911	23598
7/5/2016	12:29 PM	25.25	25.26	25.22	25.22	37177
7/5/2016	12:30 PM	25.27	25.27	25.225	25.25	49352
7/5/2016	12:31 PM	25.22	25.27	25.22	25.27	20176
7/5/2016	12:32 PM	25.22	25.24	25.1935	25.22	20681
7/5/2016	12:33 PM	25.199	25.21	25.18	25.21	12669
7/5/2016	12:34 PM	25.19	25.21	25.18	25.18	12950
7/5/2016	12:35 PM	25.21	25.22	25.19	25.2	15012
7/5/2016	12:36 PM	25.18	25.21	25.16	25.21	23587
7/5/2016	12:37 PM	25.16	25.21	25.16	25.182	14700
7/5/2016	12:38 PM	25.13	25.17	25.11	25.16	18737
7/5/2016	12:39 PM	25.1	25.14	25.08	25.14	37553
7/5/2016	12:40 PM	25.12	25.12	25.08	25.11	78582
7/5/2016	12:41 PM	25.12	25.15	25.12	25.12	5750
7/5/2016	12:42 PM	25.0999	25.12	25.08	25.12	19914
7/5/2016	12:43 PM	25.12	25.12	25.09	25.09	8303
7/5/2016	12:44 PM	25.11	25.12	25.1089	25.12	3600
7/5/2016	12:45 PM	25.1199	25.13	25.09	25.1	15501
7/5/2016	12:46 PM	25.12	25.14	25.12	25.13	32039
7/5/2016	12:47 PM	25.13	25.17	25.13	25.14	21434
7/5/2016	12:48 PM	25.12	25.14	25.1	25.12	18750
7/5/2016	12:49 PM	25.14	25.15	25.125	25.13	13843
7/5/2016	12:50 PM	25.12	25.15	25.11	25.145	29056
7/5/2016	12:51 PM	25.06	25.11	25.05	25.11	43203
7/5/2016	12:52 PM	25.02	25.06	25.0001	25.06	96088
7/5/2016	12:53 PM	25.05	25.07	25.01	25.02	66776
7/5/2016	12:54 PM	25.06	25.07	25.04	25.05	8125
7/5/2016	12:55 PM	25.06	25.07	25.03	25.054	66029
7/5/2016	12:56 PM	25.05	25.05	25.02	25.05	29592
7/5/2016	12:57 PM	25.05	25.0593	25.03	25.05	3700
7/5/2016	12:58 PM	25.06	25.07	25.05	25.05	19853
7/5/2016	12:59 PM	25.07	25.07	25.05	25.06	5841
7/5/2016	1:00 PM	25.108	25.12	25.07	25.0764	28744
7/5/2016	1:01 PM	25.1	25.1176	25.1	25.1	11618
7/5/2016	1:02 PM	25.08	25.1	25.05	25.1	60106
7/5/2016	1:03 PM	25.04	25.08	25.02	25.08	71342
7/5/2016	1:04 PM	25.05	25.06	25.03	25.03	18362
7/5/2016	1:05 PM	25.0282	25.0592	25.02	25.04	18900
7/5/2016	1:06 PM	24.89	25.03	24.89	25.03	269949
7/5/2016	1:07 PM	24.93	24.97	24.9	24.9	85415
7/5/2016	1:08 PM	24.96	24.9706	24.92	24.93	12289
7/5/2016	1:09 PM	24.99	25	24.97	24.97	23541
7/5/2016	1:10 PM	24.9749	24.9901	24.96	24.99	42003
7/5/2016	1:11 PM	24.985	24.99	24.95	24.98	28050
7/5/2016	1:12 PM	24.95	24.99	24.95	24.98	20832
7/5/2016	1:13 PM	24.95	24.97	24.93	24.95	50741
7/5/2016	1:14 PM	24.87	24.95	24.87	24.9442	64318
7/5/2016	1:15 PM	24.84	24.8992	24.84	24.8736	96880
7/5/2016	1:16 PM	24.82	24.84	24.8	24.8301	133425
7/5/2016	1:17 PM	24.82	24.85	24.8138	24.815	48702
7/5/2016	1:18 PM	24.83	24.84	24.815	24.83	130257
7/5/2016	1:19 PM	24.7962	24.84	24.7801	24.83	133980
7/5/2016	1:20 PM	24.7999	24.81	24.77	24.79	60610
7/5/2016	1:21 PM	24.76	24.81	24.74	24.7949	138120
7/5/2016	1:22 PM	24.772	24.78	24.74	24.76	80477
7/5/2016	1:23 PM	24.79	24.79	24.77	24.7725	37791
7/5/2016	1:24 PM	24.78	24.79	24.7799	24.7858	20850
7/5/2016	1:25 PM	24.815	24.83	24.77	24.78	209797
7/5/2016	1:26 PM	24.82	24.84	24.81	24.815	32172
7/5/2016	1:27 PM	24.7836	24.84	24.78	24.83	40998
7/5/2016	1:28 PM	24.85	24.86	24.79	24.79	181547
7/5/2016	1:29 PM	24.8	24.845	24.79	24.845	40410
7/5/2016	1:30 PM	24.78	24.81	24.78	24.81	37695
7/5/2016	1:31 PM	24.78	24.79	24.76	24.78	31861
7/5/2016	1:32 PM	24.7889	24.8059	24.7622	24.78	68550
7/5/2016	1:33 PM	24.77	24.78	24.74	24.78	35697
7/5/2016	1:34 PM	24.79	24.82	24.7737	24.7737	88735
7/5/2016	1:35 PM	24.7864	24.79	24.77	24.78	11900
7/5/2016	1:36 PM	24.79	24.8	24.78	24.79	15909
7/5/2016	1:37 PM	24.8173	24.818	24.78	24.7973	35039
7/5/2016	1:38 PM	24.7839	24.81	24.78	24.81	13139
7/5/2016	1:39 PM	24.74	24.8	24.71	24.7862	83709
7/5/2016	1:40 PM	24.67	24.75	24.66	24.73	120007
7/5/2016	1:41 PM	24.6989	24.6989	24.6562	24.67	57188
7/5/2016	1:42 PM	24.69	24.7	24.6699	24.69	15343
7/5/2016	1:43 PM	24.66	24.6899	24.63	24.68	57600
7/5/2016	1:44 PM	24.6328	24.69	24.621	24.6789	32653
7/5/2016	1:45 PM	24.62	24.64	24.61	24.63	26511
7/5/2016	1:46 PM	24.57	24.63	24.55	24.6175	124558
7/5/2016	1:47 PM	24.5726	24.58	24.53	24.57	79923
7/5/2016	1:48 PM	24.55	24.57	24.54	24.57	16075
7/5/2016	1:49 PM	24.66	24.66	24.54	24.55	118178
7/5/2016	1:50 PM	24.62	24.66	24.62	24.66	58738
7/5/2016	1:51 PM	24.62	24.63	24.6	24.63	13010
7/5/2016	1:52 PM	24.61	24.64	24.61	24.63	27197
7/5/2016	1:53 PM	24.6	24.62	24.57	24.62	27369
7/5/2016	1:54 PM	24.58	24.6	24.545	24.6	57439
7/5/2016	1:55 PM	24.516	24.58	24.48	24.58	169221
7/5/2016	1:56 PM	24.573	24.5999	24.51	24.511	305675
7/5/2016	1:57 PM	24.56	24.6	24.56	24.58	60277
7/5/2016	1:58 PM	24.56	24.5799	24.55	24.56	23900
7/5/2016	1:59 PM	24.62	24.64	24.56	24.5654	275388
7/5/2016	2:00 PM	24.645	24.66	24.62	24.62	51589
7/5/2016	2:01 PM	24.64	24.65	24.61	24.6399	18812
7/5/2016	2:02 PM	24.66	24.66	24.62	24.64	45604
7/5/2016	2:03 PM	24.6669	24.69	24.65	24.65	49970
7/5/2016	2:04 PM	24.7199	24.72	24.67	24.67	62542
7/5/2016	2:05 PM	24.74	24.77	24.71	24.7184	77473
7/5/2016	2:06 PM	24.7062	24.7601	24.7	24.74	50120
7/5/2016	2:07 PM	24.745	24.77	24.7	24.7072	62605
7/5/2016	2:08 PM	24.7345	24.76	24.7345	24.74	35614
7/5/2016	2:09 PM	24.76	24.78	24.72	24.74	39367
7/5/2016	2:10 PM	24.72	24.76	24.71	24.75	25500
7/5/2016	2:11 PM	24.8	24.81	24.71	24.72	78894
7/5/2016	2:12 PM	24.82	24.82	24.79	24.8036	30792
7/5/2016	2:13 PM	24.81	24.84	24.7999	24.82	55198
7/5/2016	2:14 PM	24.88	24.9	24.81	24.82	98317
7/5/2016	2:15 PM	24.8989	24.91	24.85	24.8701	71404
7/5/2016	2:16 PM	24.98	24.99	24.9	24.9	103244
7/5/2016	2:17 PM	25.01	25.01	24.98	24.9899	87453
7/5/2016	2:18 PM	24.97	25.045	24.96	25	404284
7/5/2016	2:19 PM	24.9017	24.964	24.9	24.964	149685
7/5/2016	2:20 PM	24.9	24.94	24.88	24.9099	121372
7/5/2016	2:21 PM	24.91	24.916	24.9	24.91	14400
7/5/2016	2:22 PM	24.91	24.92	24.891	24.91	51190
7/5/2016	2:23 PM	24.85	24.905	24.82	24.905	53326
7/5/2016	2:24 PM	24.84	24.86	24.83	24.85	48176
7/5/2016	2:25 PM	24.87	24.89	24.79	24.84	113941
7/5/2016	2:26 PM	24.8196	24.8799	24.8196	24.8799	99736
7/5/2016	2:27 PM	24.82	24.85	24.815	24.82	25700
7/5/2016	2:28 PM	24.79	24.82	24.7601	24.82	38240
7/5/2016	2:29 PM	24.79	24.84	24.77	24.79	46059
7/5/2016	2:30 PM	24.81	24.83	24.79	24.79	33003
7/5/2016	2:31 PM	24.78	24.81	24.76	24.81	37700
7/5/2016	2:32 PM	24.839	24.86	24.7725	24.78	87738
7/5/2016	2:33 PM	24.87	24.8711	24.84	24.84	52707
7/5/2016	2:34 PM	24.84	24.89	24.84	24.87	31310
7/5/2016	2:35 PM	24.88	24.88	24.84	24.84	5900
7/5/2016	2:36 PM	24.79	24.88	24.79	24.88	104126
7/5/2016	2:37 PM	24.81	24.82	24.775	24.79	18127
7/5/2016	2:38 PM	24.85	24.86	24.81	24.82	27011
7/5/2016	2:39 PM	24.86	24.87	24.84	24.84	21383
7/5/2016	2:40 PM	24.78	24.86	24.77	24.86	28364
7/5/2016	2:41 PM	24.76	24.8	24.76	24.78	17656
7/5/2016	2:42 PM	24.7001	24.76	24.691	24.76	70639
7/5/2016	2:43 PM	24.7201	24.74	24.71	24.71	27027
7/5/2016	2:44 PM	24.73	24.7564	24.72	24.72	30800
7/5/2016	2:45 PM	24.76	24.76	24.715	24.73	17300
7/5/2016	2:46 PM	24.78	24.82	24.75	24.7573	32755
7/5/2016	2:47 PM	24.68	24.78	24.67	24.78	144579
7/5/2016	2:48 PM	24.7	24.7	24.67	24.68	124605
7/5/2016	2:49 PM	24.68	24.6949	24.66	24.69	40404
7/5/2016	2:50 PM	24.67	24.68	24.62	24.68	128377
7/5/2016	2:51 PM	24.6529	24.6785	24.65	24.67	27300
7/5/2016	2:52 PM	24.61	24.66	24.61	24.654	68176
7/5/2016	2:53 PM	24.64	24.65	24.6	24.609	34898
7/5/2016	2:54 PM	24.7204	24.739	24.6351	24.6351	65788
7/5/2016	2:55 PM	24.67	24.73	24.66	24.73	40800
7/5/2016	2:56 PM	24.66	24.68	24.62	24.66	67888
7/5/2016	2:57 PM	24.68	24.69	24.67	24.67	40528
7/5/2016	2:58 PM	24.76	24.76	24.67	24.685	33996
7/5/2016	2:59 PM	24.7619	24.77	24.72	24.7596	90506
7/5/2016	3:00 PM	24.7	24.76	24.7	24.76	43112
7/5/2016	3:01 PM	24.7	24.71	24.68	24.686	35281
7/5/2016	3:02 PM	24.72	24.75	24.68	24.7099	40812
7/5/2016	3:03 PM	24.7101	24.73	24.7	24.72	9463
7/5/2016	3:04 PM	24.73	24.73	24.7	24.71	19491
7/5/2016	3:05 PM	24.82	24.83	24.73	24.73	77326
7/5/2016	3:06 PM	24.77	24.828	24.76	24.82	64499
7/5/2016	3:07 PM	24.73	24.77	24.7	24.76	60985
7/5/2016	3:08 PM	24.76	24.77	24.72	24.72	22846
7/5/2016	3:09 PM	24.7801	24.8099	24.76	24.76	47490
7/5/2016	3:10 PM	24.77	24.79	24.7684	24.79	10115
7/5/2016	3:11 PM	24.7916	24.8	24.7669	24.77	14336
7/5/2016	3:12 PM	24.84	24.85	24.79	24.8	82029
7/5/2016	3:13 PM	24.83	24.84	24.78	24.83	74829
7/5/2016	3:14 PM	24.8	24.84	24.77	24.83	51074
7/5/2016	3:15 PM	24.8	24.87	24.77	24.82	74143
7/5/2016	3:16 PM	24.78	24.7919	24.73	24.79	111267
7/5/2016	3:17 PM	24.77	24.7899	24.75	24.78	19200
7/5/2016	3:18 PM	24.78	24.79	24.75	24.76	50563
7/5/2016	3:19 PM	24.85	24.86	24.7703	24.7703	82453
7/5/2016	3:20 PM	24.86	24.9	24.84	24.85	67575
7/5/2016	3:21 PM	24.85	24.87	24.84	24.85	22559
7/5/2016	3:22 PM	24.82	24.86	24.82	24.84	20358
7/5/2016	3:23 PM	24.825	24.85	24.81	24.8193	33159
7/5/2016	3:24 PM	24.835	24.84	24.82	24.8275	16550
7/5/2016	3:25 PM	24.8945	24.9	24.835	24.835	56252
7/5/2016	3:26 PM	24.9172	24.92	24.8831	24.89	63568
7/5/2016	3:27 PM	24.9	24.915	24.87	24.915	66485
7/5/2016	3:28 PM	24.9102	24.92	24.9	24.91	23800
7/5/2016	3:29 PM	24.95	24.95	24.9	24.91	72407
7/5/2016	3:30 PM	24.92	25.01	24.92	24.95	98820
7/5/2016	3:31 PM	24.939	24.94	24.88	24.92	47226
7/5/2016	3:32 PM	25.05	25.05	24.9254	24.93	115850
7/5/2016	3:33 PM	25.18	25.18	25.04	25.05	210036
7/5/2016	3:34 PM	25.2	25.2	25.15	25.1701	172283
7/5/2016	3:35 PM	25.19	25.2368	25.17	25.21	114837
7/5/2016	3:36 PM	25.21	25.23	25.19	25.2	74967
7/5/2016	3:37 PM	25.22	25.23	25.18	25.2004	132371
7/5/2016	3:38 PM	25.2	25.22	25.175	25.22	236846
7/5/2016	3:39 PM	25.2751	25.29	25.205	25.21	144263
7/5/2016	3:40 PM	25.31	25.3462	25.2592	25.28	161186
7/5/2016	3:41 PM	25.31	25.34	25.28	25.3	140011
7/5/2016	3:42 PM	25.36	25.37	25.313	25.313	71915
7/5/2016	3:43 PM	25.36	25.47	25.35	25.37	254469
7/5/2016	3:44 PM	25.43	25.45	25.36	25.36	74179
7/5/2016	3:45 PM	25.47	25.48	25.43	25.43	63833
7/5/2016	3:46 PM	25.57	25.57	25.4592	25.46	213218
7/5/2016	3:47 PM	25.48	25.57	25.46	25.57	143433
7/5/2016	3:48 PM	25.47	25.48	25.41	25.4782	77480
7/5/2016	3:49 PM	25.48	25.52	25.46	25.4836	59904
7/5/2016	3:50 PM	25.5089	25.53	25.45	25.47	103150
7/5/2016	3:51 PM	25.47	25.52	25.47	25.51	70040
7/5/2016	3:52 PM	25.3911	25.47	25.39	25.47	108420
7/5/2016	3:53 PM	25.3838	25.41	25.37	25.392	75587
7/5/2016	3:54 PM	25.42	25.43	25.38	25.38	117163
7/5/2016	3:55 PM	25.4589	25.46	25.4111	25.42	129943
7/5/2016	3:56 PM	25.41	25.46	25.41	25.4502	94678
7/5/2016	3:57 PM	25.4	25.42	25.38	25.41	122648
7/5/2016	3:58 PM	25.43	25.43	25.3901	25.4	81417
7/5/2016	3:59 PM	25.47	25.48	25.42	25.43	137890
7/5/2016	4:00 PM	25.5	25.5	25.45	25.47	1847244
7/6/2016	9:31 AM	25.02	25.12	24.99	25.08	249348
7/6/2016	9:32 AM	25.12	25.14	25	25.01	203047
7/6/2016	9:33 AM	25.1101	25.16	25.04	25.13	136762
7/6/2016	9:34 AM	25.13	25.14	25.06	25.12	75526
7/6/2016	9:35 AM	24.98	25.1399	24.98	25.1399	118114
7/6/2016	9:36 AM	24.95	24.99	24.9139	24.97	85206
7/6/2016	9:37 AM	24.98	25	24.91	24.96	159526
7/6/2016	9:38 AM	24.93	24.97	24.82	24.97	251386
7/6/2016	9:39 AM	24.9027	24.9596	24.87	24.93	107863
7/6/2016	9:40 AM	24.88	24.94	24.868	24.9	130835
7/6/2016	9:41 AM	24.92	24.92	24.85	24.87	75665
7/6/2016	9:42 AM	24.91	24.92	24.82	24.91	154799
7/6/2016	9:43 AM	24.83	24.9199	24.82	24.9	52417
7/6/2016	9:44 AM	24.88	24.89	24.82	24.82	69670
7/6/2016	9:45 AM	24.9	24.92	24.868	24.871	71470
7/6/2016	9:46 AM	24.81	24.91	24.8	24.9	65375
7/6/2016	9:47 AM	24.92	24.9401	24.81	24.82	196339
7/6/2016	9:48 AM	24.86	24.92	24.85	24.91	85834
7/6/2016	9:49 AM	24.86	24.89	24.82	24.86	82879
7/6/2016	9:50 AM	24.83	24.8777	24.82	24.87	51757
7/6/2016	9:51 AM	24.931	24.931	24.8201	24.84	77210
7/6/2016	9:52 AM	24.88	24.93	24.85	24.93	133003
7/6/2016	9:53 AM	24.84	24.87	24.82	24.87	58038
7/6/2016	9:54 AM	24.869	24.869	24.82	24.84	35978
7/6/2016	9:55 AM	24.9	24.92	24.8699	24.8699	53096
7/6/2016	9:56 AM	24.95	24.97	24.9	24.9	76671
7/6/2016	9:57 AM	24.9901	25.02	24.9438	24.95	164953
7/6/2016	9:58 AM	24.97	24.98	24.9501	24.98	56779
7/6/2016	9:59 AM	24.96	24.99	24.96	24.97	35058
7/6/2016	10:00 AM	25.03	25.04	24.96	24.97	138907
7/6/2016	10:01 AM	25.09	25.11	24.99	25.03	388922
7/6/2016	10:02 AM	25.28	25.31	25.09	25.1001	383503
7/6/2016	10:03 AM	25.2236	25.2899	25.21	25.27	201905
7/6/2016	10:04 AM	25.18	25.23	25.18	25.22	126293
7/6/2016	10:05 AM	25.217	25.22	25.14	25.19	74936
7/6/2016	10:06 AM	25.08	25.2192	25.05	25.21	194332
7/6/2016	10:07 AM	25.06	25.1	25.03	25.085	122286
7/6/2016	10:08 AM	25.046	25.05	24.9901	25.05	241876
7/6/2016	10:09 AM	25.0489	25.1172	25.02	25.04	110288
7/6/2016	10:10 AM	25.06	25.08	25	25.05	95750
7/6/2016	10:11 AM	25.05	25.09	25.02	25.06	42452
7/6/2016	10:12 AM	25.0899	25.109	25.03	25.04	125075
7/6/2016	10:13 AM	25.08	25.09	25.01	25.08	52787
7/6/2016	10:14 AM	25.06	25.1	25.03	25.07	68478
7/6/2016	10:15 AM	25.15	25.16	25.03	25.0699	86127
7/6/2016	10:16 AM	25.12	25.16	25.07	25.15	143344
7/6/2016	10:17 AM	24.98	25.14	24.96	25.1099	190031
7/6/2016	10:18 AM	24.91	25	24.91	24.98	165478
7/6/2016	10:19 AM	24.8956	24.9	24.84	24.9	150013
7/6/2016	10:20 AM	24.86	24.9	24.86	24.89	46456
7/6/2016	10:21 AM	24.91	24.94	24.86	24.8685	100216
7/6/2016	10:22 AM	24.91	24.95	24.87	24.89	83477
7/6/2016	10:23 AM	24.97	24.98	24.89	24.92	70841
7/6/2016	10:24 AM	24.94	24.97	24.9	24.96	41523
7/6/2016	10:25 AM	24.91	24.93	24.87	24.93	41454
7/6/2016	10:26 AM	24.91	24.94	24.87	24.9	63441
7/6/2016	10:27 AM	24.95	24.9638	24.8882	24.9	31746
7/6/2016	10:28 AM	24.91	24.95	24.9	24.94	18047
7/6/2016	10:29 AM	24.82	24.91	24.82	24.91	125106
7/6/2016	10:30 AM	24.77	24.83	24.76	24.8299	183401
7/6/2016	10:31 AM	24.68	24.7699	24.65	24.7699	235942
7/6/2016	10:32 AM	24.73	24.7574	24.67	24.68	55464
7/6/2016	10:33 AM	24.74	24.78	24.7	24.73	73862
7/6/2016	10:34 AM	24.78	24.82	24.74	24.74	135577
7/6/2016	10:35 AM	24.76	24.7901	24.75	24.785	42570
7/6/2016	10:36 AM	24.73	24.76	24.72	24.76	80692
7/6/2016	10:37 AM	24.7895	24.79	24.72	24.72	55494
7/6/2016	10:38 AM	24.86	24.88	24.789	24.79	105289
7/6/2016	10:39 AM	24.87	24.88	24.848	24.86	52167
7/6/2016	10:40 AM	24.9492	24.95	24.87	24.87	105560
7/6/2016	10:41 AM	24.91	25.0034	24.886	24.94	304095
7/6/2016	10:42 AM	24.91	24.92	24.9	24.91	19366
7/6/2016	10:43 AM	25	25.03	24.91	24.92	96245
7/6/2016	10:44 AM	25.015	25.02	24.995	25	53112
7/6/2016	10:45 AM	25.01	25.0372	24.98	25.01	63297
7/6/2016	10:46 AM	24.95	25.0128	24.93	25.0128	41783
7/6/2016	10:47 AM	24.97	25.03	24.945	24.95	230595
7/6/2016	10:48 AM	24.9	24.97	24.9	24.97	76871
7/6/2016	10:49 AM	24.8889	24.92	24.85	24.91	57418
7/6/2016	10:50 AM	24.97	24.98	24.84	24.88	176864
7/6/2016	10:51 AM	25.02	25.07	24.971	24.98	178497
7/6/2016	10:52 AM	25.08	25.08	25.01	25.02	63156
7/6/2016	10:53 AM	25.08	25.1	25.05	25.08	104452
7/6/2016	10:54 AM	25.06	25.13	25.04	25.08	81364
7/6/2016	10:55 AM	25.1	25.1	25.04	25.06	77730
7/6/2016	10:56 AM	25.09	25.14	25.07	25.1	72598
7/6/2016	10:57 AM	25.08	25.09	25.045	25.09	75785
7/6/2016	10:58 AM	25.06	25.089	25.02	25.089	70682
7/6/2016	10:59 AM	25.09	25.1	25.04	25.05	33961
7/6/2016	11:00 AM	25.2	25.21	25.07	25.08	218859
7/6/2016	11:01 AM	25.21	25.22	25.185	25.2	92582
7/6/2016	11:02 AM	25.2089	25.25	25.2	25.21	66389
7/6/2016	11:03 AM	25.1856	25.21	25.16	25.21	98461
7/6/2016	11:04 AM	25.201	25.26	25.1838	25.19	85211
7/6/2016	11:05 AM	25.22	25.2466	25.1999	25.21	56011
7/6/2016	11:06 AM	25.35	25.36	25.23	25.23	288400
7/6/2016	11:07 AM	25.32	25.3511	25.29	25.35	92592
7/6/2016	11:08 AM	25.3572	25.37	25.3	25.33	82706
7/6/2016	11:09 AM	25.3695	25.38	25.3338	25.36	75712
7/6/2016	11:10 AM	25.3799	25.4	25.36	25.3611	114062
7/6/2016	11:11 AM	25.4599	25.48	25.3701	25.38	175329
7/6/2016	11:12 AM	25.5	25.54	25.46	25.46	166463
7/6/2016	11:13 AM	25.4756	25.52	25.46	25.51	117623
7/6/2016	11:14 AM	25.5123	25.5123	25.48	25.481	50489
7/6/2016	11:15 AM	25.4499	25.52	25.44	25.5099	85003
7/6/2016	11:16 AM	25.44	25.499	25.42	25.44	52577
7/6/2016	11:17 AM	25.45	25.4911	25.42	25.45	70087
7/6/2016	11:18 AM	25.4556	25.49	25.45	25.46	36641
7/6/2016	11:19 AM	25.5056	25.53	25.457	25.457	67186
7/6/2016	11:20 AM	25.49	25.58	25.48	25.51	123816
7/6/2016	11:21 AM	25.45	25.53	25.45	25.5	92209
7/6/2016	11:22 AM	25.41	25.48	25.41	25.46	22848
7/6/2016	11:23 AM	25.37	25.41	25.36	25.41	99676
7/6/2016	11:24 AM	25.3654	25.4	25.36	25.36	51390
7/6/2016	11:25 AM	25.4	25.41	25.34	25.37	70683
7/6/2016	11:26 AM	25.39	25.41	25.375	25.4	57909
7/6/2016	11:27 AM	25.43	25.435	25.39	25.4	41531
7/6/2016	11:28 AM	25.34	25.45	25.3301	25.4301	109567
7/6/2016	11:29 AM	25.34	25.38	25.31	25.34	68155
7/6/2016	11:30 AM	25.328	25.3499	25.3	25.3499	40319
7/6/2016	11:31 AM	25.3899	25.4	25.32	25.32	57679
7/6/2016	11:32 AM	25.43	25.43	25.3875	25.4	40800
7/6/2016	11:33 AM	25.46	25.49	25.429	25.429	105201
7/6/2016	11:34 AM	25.4	25.48	25.4	25.46	67419
7/6/2016	11:35 AM	25.35	25.41	25.3489	25.41	83998
7/6/2016	11:36 AM	25.41	25.43	25.35	25.35	55797
7/6/2016	11:37 AM	25.39	25.42	25.35	25.41	71007
7/6/2016	11:38 AM	25.4	25.43	25.385	25.4	27556
7/6/2016	11:39 AM	25.38	25.41	25.365	25.4	17836
7/6/2016	11:40 AM	25.4499	25.45	25.3839	25.39	52600
7/6/2016	11:41 AM	25.49	25.49	25.448	25.448	79245
7/6/2016	11:42 AM	25.4742	25.5	25.455	25.5	75591
7/6/2016	11:43 AM	25.46	25.5	25.4589	25.48	71513
7/6/2016	11:44 AM	25.38	25.45	25.38	25.45	31310
7/6/2016	11:45 AM	25.479	25.48	25.38	25.39	50051
7/6/2016	11:46 AM	25.4901	25.511	25.46	25.47	87772
7/6/2016	11:47 AM	25.46	25.4999	25.46	25.4999	29578
7/6/2016	11:48 AM	25.43	25.46	25.4203	25.4505	48221
7/6/2016	11:49 AM	25.509	25.51	25.43	25.43	39811
7/6/2016	11:50 AM	25.48	25.51	25.46	25.5089	28090
7/6/2016	11:51 AM	25.44	25.48	25.43	25.48	35242
7/6/2016	11:52 AM	25.48	25.48	25.43	25.44	23129
7/6/2016	11:53 AM	25.48	25.5	25.47	25.47	17700
7/6/2016	11:54 AM	25.62	25.63	25.475	25.48	288933
7/6/2016	11:55 AM	25.61	25.64	25.6	25.62	107249
7/6/2016	11:56 AM	25.6314	25.64	25.61	25.6101	56103
7/6/2016	11:57 AM	25.69	25.69	25.64	25.64	62386
7/6/2016	11:58 AM	25.65	25.73	25.64	25.69	154334
7/6/2016	11:59 AM	25.7	25.7062	25.65	25.65	49277
7/6/2016	12:00 PM	25.7489	25.76	25.7	25.7	95462
7/6/2016	12:01 PM	25.77	25.77	25.7453	25.7498	74156
7/6/2016	12:02 PM	25.72	25.766	25.695	25.76	35888
7/6/2016	12:03 PM	25.86	25.86	25.72	25.72	130959
7/6/2016	12:04 PM	25.93	25.93	25.85	25.86	141721
7/6/2016	12:05 PM	25.95	25.96	25.9	25.94	115583
7/6/2016	12:06 PM	25.911	25.965	25.91	25.96	93240
7/6/2016	12:07 PM	25.9	25.94	25.9	25.92	51387
7/6/2016	12:08 PM	25.87	25.8992	25.86	25.8989	69239
7/6/2016	12:09 PM	25.8545	25.89	25.8401	25.87	30895
7/6/2016	12:10 PM	25.83	25.86	25.81	25.85	54836
7/6/2016	12:11 PM	25.8	25.8562	25.8	25.84	39861
7/6/2016	12:12 PM	25.8	25.82	25.792	25.8	38037
7/6/2016	12:13 PM	25.84	25.857	25.809	25.81	36500
7/6/2016	12:14 PM	25.79	25.8699	25.78	25.86	74291
7/6/2016	12:15 PM	25.69	25.79	25.68	25.788	78814
7/6/2016	12:16 PM	25.75	25.78	25.695	25.7	40147
7/6/2016	12:17 PM	25.75	25.76	25.73	25.75	18481
7/6/2016	12:18 PM	25.77	25.7799	25.754	25.7666	12900
7/6/2016	12:19 PM	25.82	25.83	25.77	25.77	27950
7/6/2016	12:20 PM	25.83	25.83	25.78	25.82	24678
7/6/2016	12:21 PM	25.86	25.88	25.825	25.83	120786
7/6/2016	12:22 PM	25.86	25.9	25.85	25.87	66320
7/6/2016	12:23 PM	25.7011	25.87	25.7	25.86	145769
7/6/2016	12:24 PM	25.67	25.73	25.65	25.7	109076
7/6/2016	12:25 PM	25.715	25.73	25.66	25.67	24538
7/6/2016	12:26 PM	25.72	25.74	25.7	25.71	15300
7/6/2016	12:27 PM	25.77	25.78	25.7237	25.7237	36027
7/6/2016	12:28 PM	25.82	25.84	25.77	25.77	43178
7/6/2016	12:29 PM	25.78	25.84	25.75	25.82	53509
7/6/2016	12:30 PM	25.809	25.809	25.76	25.78	26530
7/6/2016	12:31 PM	25.85	25.85	25.8	25.81	69297
7/6/2016	12:32 PM	25.81	25.86	25.81	25.86	23741
7/6/2016	12:33 PM	25.79	25.81	25.7701	25.81	49074
7/6/2016	12:34 PM	25.85	25.86	25.8	25.8	37340
7/6/2016	12:35 PM	25.86	25.86	25.82	25.86	19820
7/6/2016	12:36 PM	25.8599	25.86	25.83	25.85	16300
7/6/2016	12:37 PM	25.84	25.895	25.84	25.85	80461
7/6/2016	12:38 PM	25.7499	25.85	25.74	25.85	91309
7/6/2016	12:39 PM	25.74	25.75	25.72	25.74	28765
7/6/2016	12:40 PM	25.78	25.79	25.75	25.75	12131
7/6/2016	12:41 PM	25.81	25.8189	25.78	25.79	24404
7/6/2016	12:42 PM	25.82	25.835	25.81	25.81	13537
7/6/2016	12:43 PM	25.86	25.88	25.805	25.82	53519
7/6/2016	12:44 PM	25.84	25.89	25.82	25.8599	54324
7/6/2016	12:45 PM	25.85	25.87	25.84	25.85	22282
7/6/2016	12:46 PM	25.76	25.843	25.73	25.84	223656
7/6/2016	12:47 PM	25.7317	25.77	25.72	25.77	29798
7/6/2016	12:48 PM	25.69	25.735	25.6589	25.73	104264
7/6/2016	12:49 PM	25.73	25.76	25.69	25.6999	46394
7/6/2016	12:50 PM	25.7	25.73	25.6794	25.73	40053
7/6/2016	12:51 PM	25.71	25.76	25.69	25.69	46001
7/6/2016	12:52 PM	25.73	25.7462	25.69	25.7	24767
7/6/2016	12:53 PM	25.81	25.83	25.75	25.76	50557
7/6/2016	12:54 PM	25.81	25.83	25.8	25.81	36354
7/6/2016	12:55 PM	25.86	25.87	25.8	25.8162	57018
7/6/2016	12:56 PM	25.87	25.88	25.85	25.86	23725
7/6/2016	12:57 PM	25.884	25.91	25.87	25.88	65357
7/6/2016	12:58 PM	25.85	25.89	25.83	25.89	26847
7/6/2016	12:59 PM	25.89	25.914	25.845	25.85	54346
7/6/2016	1:00 PM	25.93	25.94	25.89	25.9	53368
7/6/2016	1:01 PM	25.92	25.95	25.91	25.93	44582
7/6/2016	1:02 PM	25.97	25.99	25.91	25.91	115903
7/6/2016	1:03 PM	25.96	25.99	25.95	25.97	77144
7/6/2016	1:04 PM	25.9346	25.96	25.93	25.96	29588
7/6/2016	1:05 PM	25.92	25.9411	25.9	25.93	51794
7/6/2016	1:06 PM	25.96	25.97	25.915	25.915	56365
7/6/2016	1:07 PM	25.9301	25.96	25.93	25.96	11919
7/6/2016	1:08 PM	25.9	25.93	25.9	25.93	31709
7/6/2016	1:09 PM	25.93	25.93	25.87	25.89	32269
7/6/2016	1:10 PM	25.91	25.95	25.91	25.94	14050
7/6/2016	1:11 PM	25.95	25.96	25.91	25.9185	14473
7/6/2016	1:12 PM	25.89	25.96	25.89	25.95	16418
7/6/2016	1:13 PM	25.88	25.91	25.88	25.8938	22166
7/6/2016	1:14 PM	25.87	25.89	25.87	25.88	46277
7/6/2016	1:15 PM	25.89	25.89	25.86	25.8785	27400
7/6/2016	1:16 PM	25.89	25.93	25.88	25.89	26109
7/6/2016	1:17 PM	25.96	25.96	25.88	25.88	45978
7/6/2016	1:18 PM	25.96	25.97	25.93	25.96	14805
7/6/2016	1:19 PM	25.94	25.98	25.92	25.9507	29980
7/6/2016	1:20 PM	25.9697	25.97	25.91	25.93	54306
7/6/2016	1:21 PM	25.96	25.99	25.96	25.9601	84018
7/6/2016	1:22 PM	25.95	25.98	25.93	25.97	20031
7/6/2016	1:23 PM	25.94	25.96	25.93	25.945	10399
7/6/2016	1:24 PM	25.86	25.94	25.86	25.93	69235
7/6/2016	1:25 PM	25.88	25.89	25.84	25.86	39259
7/6/2016	1:26 PM	25.85	25.88	25.8301	25.88	17836
7/6/2016	1:27 PM	25.84	25.86	25.84	25.8575	12967
7/6/2016	1:28 PM	25.87	25.87	25.84	25.84	27677
7/6/2016	1:29 PM	25.8665	25.9	25.86	25.87	42700
7/6/2016	1:30 PM	25.94	25.95	25.86	25.86	262436
7/6/2016	1:31 PM	25.98	25.99	25.92	25.93	146920
7/6/2016	1:32 PM	25.97	25.99	25.96	25.97	75831
7/6/2016	1:33 PM	25.94	25.97	25.94	25.97	19241
7/6/2016	1:34 PM	25.901	25.93	25.89	25.93	32801
7/6/2016	1:35 PM	25.91	25.931	25.9	25.9	18338
7/6/2016	1:36 PM	25.94	25.95	25.9	25.92	21345
7/6/2016	1:37 PM	25.94	25.98	25.9356	25.95	67702
7/6/2016	1:38 PM	25.89	25.93	25.88	25.93	56168
7/6/2016	1:39 PM	25.9275	25.93	25.8965	25.8965	16711
7/6/2016	1:40 PM	25.9	25.94	25.89	25.93	22832
7/6/2016	1:41 PM	25.92	25.9399	25.9	25.9	32128
7/6/2016	1:42 PM	25.9	25.94	25.89	25.92	17351
7/6/2016	1:43 PM	25.85	25.91	25.84	25.9	37051
7/6/2016	1:44 PM	25.78	25.8476	25.78	25.84	83879
7/6/2016	1:45 PM	25.76	25.8	25.751	25.78	56925
7/6/2016	1:46 PM	25.71	25.7664	25.71	25.7602	42559
7/6/2016	1:47 PM	25.74	25.75	25.71	25.71	23733
7/6/2016	1:48 PM	25.77	25.79	25.75	25.75	36671
7/6/2016	1:49 PM	25.789	25.79	25.76	25.77	21396
7/6/2016	1:50 PM	25.73	25.79	25.73	25.79	23258
7/6/2016	1:51 PM	25.79	25.79	25.74	25.74	19804
7/6/2016	1:52 PM	25.82	25.83	25.76	25.79	19125
7/6/2016	1:53 PM	25.874	25.88	25.81	25.824	74570
7/6/2016	1:54 PM	25.85	25.88	25.85	25.88	20218
7/6/2016	1:55 PM	25.82	25.87	25.82	25.86	32660
7/6/2016	1:56 PM	25.85	25.85	25.83	25.83	27466
7/6/2016	1:57 PM	25.84	25.86	25.83	25.85	25039
7/6/2016	1:58 PM	25.76	25.83	25.74	25.83	76204
7/6/2016	1:59 PM	25.77	25.79	25.76	25.77	29322
7/6/2016	2:00 PM	25.772	25.8	25.77	25.77	18362
7/6/2016	2:01 PM	25.72	25.7809	25.72	25.76	23157
7/6/2016	2:02 PM	25.72	25.76	25.5728	25.72	123031
7/6/2016	2:03 PM	25.76	25.81	25.69	25.73	114480
7/6/2016	2:04 PM	25.9	25.96	25.765	25.765	278471
7/6/2016	2:05 PM	25.85	25.92	25.84	25.891	85503
7/6/2016	2:06 PM	25.94	25.96	25.85	25.85	155905
7/6/2016	2:07 PM	25.86	25.94	25.82	25.93	64319
7/6/2016	2:08 PM	25.92	25.9311	25.85	25.8645	69479
7/6/2016	2:09 PM	25.89	25.91	25.85	25.91	33915
7/6/2016	2:10 PM	25.88	25.8999	25.86	25.89	11160
7/6/2016	2:11 PM	25.85	25.94	25.84	25.9	65580
7/6/2016	2:12 PM	25.86	25.93	25.83	25.84	44781
7/6/2016	2:13 PM	25.8	25.85	25.73	25.85	174297
7/6/2016	2:14 PM	25.77	25.8127	25.73	25.81	67405
7/6/2016	2:15 PM	25.6499	25.77	25.61	25.77	93828
7/6/2016	2:16 PM	25.61	25.66	25.61	25.65	73216
7/6/2016	2:17 PM	25.54	25.6	25.47	25.6	149856
7/6/2016	2:18 PM	25.67	25.68	25.54	25.55	120985
7/6/2016	2:19 PM	25.71	25.73	25.62	25.68	104096
7/6/2016	2:20 PM	25.83	25.84	25.66	25.71	176164
7/6/2016	2:21 PM	25.75	25.86	25.75	25.84	93995
7/6/2016	2:22 PM	25.7437	25.79	25.73	25.77	51782
7/6/2016	2:23 PM	25.8	25.826	25.74	25.74	58800
7/6/2016	2:24 PM	25.78	25.83	25.75	25.8	47396
7/6/2016	2:25 PM	25.76	25.84	25.755	25.77	58266
7/6/2016	2:26 PM	25.78	25.8076	25.74	25.75	26100
7/6/2016	2:27 PM	25.72	25.77	25.71	25.77	47437
7/6/2016	2:28 PM	25.77	25.77	25.6857	25.72	49025
7/6/2016	2:29 PM	25.75	25.77	25.73	25.7668	55396
7/6/2016	2:30 PM	25.76	25.7645	25.7	25.73	51481
7/6/2016	2:31 PM	25.8	25.81	25.74	25.75	58984
7/6/2016	2:32 PM	25.88	25.88	25.77	25.8	98710
7/6/2016	2:33 PM	25.85	25.88	25.83	25.88	30700
7/6/2016	2:34 PM	25.83	25.87	25.79	25.86	40768
7/6/2016	2:35 PM	25.89	25.91	25.82	25.83	73741
7/6/2016	2:36 PM	25.86	25.9	25.85	25.9	21300
7/6/2016	2:37 PM	25.885	25.8869	25.85	25.86	17798
7/6/2016	2:38 PM	25.89	25.92	25.84	25.88	71309
7/6/2016	2:39 PM	25.9401	25.96	25.89	25.8901	50074
7/6/2016	2:40 PM	25.95	25.99	25.94	25.9402	109308
7/6/2016	2:41 PM	25.96	25.975	25.92	25.9501	59881
7/6/2016	2:42 PM	25.93	25.97	25.91	25.9639	41304
7/6/2016	2:43 PM	25.91	25.95	25.87	25.95	52223
7/6/2016	2:44 PM	25.9	25.92	25.89	25.91	17558
7/6/2016	2:45 PM	25.93	25.94	25.89	25.89	66642
7/6/2016	2:46 PM	25.92	25.94	25.91	25.93	21363
7/6/2016	2:47 PM	25.81	25.915	25.81	25.91	118838
7/6/2016	2:48 PM	25.872	25.88	25.82	25.82	60493
7/6/2016	2:49 PM	25.87	25.87	25.84	25.87	37438
7/6/2016	2:50 PM	25.84	25.88	25.82	25.87	101225
7/6/2016	2:51 PM	25.87	25.87	25.83	25.85	21182
7/6/2016	2:52 PM	25.91	25.92	25.86	25.867	92512
7/6/2016	2:53 PM	25.9301	25.94	25.89	25.91	67772
7/6/2016	2:54 PM	25.96	25.97	25.92	25.94	53649
7/6/2016	2:55 PM	25.97	25.98	25.951	25.97	54415
7/6/2016	2:56 PM	26.01	26.02	25.97	25.97	355563
7/6/2016	2:57 PM	26.06	26.06	26.01	26.0149	244718
7/6/2016	2:58 PM	25.9989	26.0517	25.99	26.05	81836
7/6/2016	2:59 PM	25.98	26.027	25.96	26	48900
7/6/2016	3:00 PM	26.03	26.03	25.99	25.99	50672
7/6/2016	3:01 PM	26.04	26.04	26.01	26.02	60847
7/6/2016	3:02 PM	25.9899	26.04	25.98	26.04	56672
7/6/2016	3:03 PM	26.005	26.01	25.97	25.98	19362
7/6/2016	3:04 PM	26.02	26.03	25.99	26.01	45258
7/6/2016	3:05 PM	26.07	26.08	26	26.02	58533
7/6/2016	3:06 PM	26.06	26.09	26.06	26.07	56724
7/6/2016	3:07 PM	26.04	26.051	26.01	26.051	56278
7/6/2016	3:08 PM	26.02	26.06	26	26.05	91415
7/6/2016	3:09 PM	26.07	26.08	26.013	26.013	132997
7/6/2016	3:10 PM	26.06	26.08	26.053	26.07	32507
7/6/2016	3:11 PM	26.0111	26.1	26.01	26.06	112708
7/6/2016	3:12 PM	26.08	26.08	26.01	26.0156	38976
7/6/2016	3:13 PM	26.07	26.08	26.05	26.08	33067
7/6/2016	3:14 PM	26.08	26.09	26.06	26.07	71120
7/6/2016	3:15 PM	26.07	26.0825	26.06	26.08	27225
7/6/2016	3:16 PM	26.09	26.12	26.06	26.07	76527
7/6/2016	3:17 PM	26.0899	26.12	26.07	26.09	28118
7/6/2016	3:18 PM	26.1	26.1	26.07	26.08	89646
7/6/2016	3:19 PM	26.06	26.1	26.06	26.095	34551
7/6/2016	3:20 PM	26.05	26.08	26.05	26.061	30620
7/6/2016	3:21 PM	26.0051	26.06	25.98	26.05	106178
7/6/2016	3:22 PM	26.02	26.06	26	26.01	51147
7/6/2016	3:23 PM	26	26.03	25.99	26.03	49163
7/6/2016	3:24 PM	25.9999	26.0049	25.96	26	67036
7/6/2016	3:25 PM	25.9593	25.9934	25.9489	25.9934	39442
7/6/2016	3:26 PM	25.96	26	25.95	25.95	40401
7/6/2016	3:27 PM	25.9899	25.9899	25.94	25.96	67262
7/6/2016	3:28 PM	26.02	26.025	25.98	25.985	63721
7/6/2016	3:29 PM	25.95	26.02	25.94	26.02	49457
7/6/2016	3:30 PM	25.93	25.99	25.93	25.95	45630
7/6/2016	3:31 PM	25.95	25.98	25.9346	25.94	87275
7/6/2016	3:32 PM	25.93	25.96	25.92	25.95	43973
7/6/2016	3:33 PM	25.96	25.97	25.93	25.93	27422
7/6/2016	3:34 PM	25.945	25.965	25.93	25.96	60132
7/6/2016	3:35 PM	25.94	25.975	25.92	25.94	60964
7/6/2016	3:36 PM	25.97	25.975	25.94	25.945	72052
7/6/2016	3:37 PM	26.04	26.05	25.94	25.97	140284
7/6/2016	3:38 PM	26.05	26.05	26.01	26.04	80077
7/6/2016	3:39 PM	26.075	26.1	26.04	26.045	121823
7/6/2016	3:40 PM	26.09	26.1	26.07	26.08	43726
7/6/2016	3:41 PM	26.1	26.1	26.08	26.09	18725
7/6/2016	3:42 PM	26.0968	26.11	26.07	26.0982	59460
7/6/2016	3:43 PM	26.09	26.11	26.08	26.0901	46599
7/6/2016	3:44 PM	26.07	26.09	26.05	26.08	92893
7/6/2016	3:45 PM	26.1	26.1	26.06	26.0728	44404
7/6/2016	3:46 PM	26.09	26.1	26.07	26.1	53917
7/6/2016	3:47 PM	26.06	26.09	26.06	26.09	66957
7/6/2016	3:48 PM	26.07	26.08	26.05	26.06	80266
7/6/2016	3:49 PM	26.06	26.0701	26.05	26.07	36806
7/6/2016	3:50 PM	26.02	26.06	26.01	26.05	59469
7/6/2016	3:51 PM	26.02	26.03	26	26.0115	104486
7/6/2016	3:52 PM	26.05	26.05	26.02	26.0256	82589
7/6/2016	3:53 PM	25.97	26.04	25.97	26.04	96827
7/6/2016	3:54 PM	25.94	25.97	25.9241	25.97	135410
7/6/2016	3:55 PM	26.02	26.03	25.92	25.94	249782
7/6/2016	3:56 PM	26.04	26.04	25.995	26.02	147024
7/6/2016	3:57 PM	26.09	26.1	26.02	26.03	200762
7/6/2016	3:58 PM	26.1	26.14	26.07	26.09	286689
7/6/2016	3:59 PM	26.1089	26.15	26.09	26.1	206004
7/6/2016	4:00 PM	26.11	26.13	26.07	26.11	338391
7/7/2016	9:31 AM	26.6165	26.63	26.52	26.56	269278
7/7/2016	9:32 AM	26.62	26.64	26.58	26.62	151668
7/7/2016	9:33 AM	26.63	26.64	26.58	26.61	132864
7/7/2016	9:34 AM	26.625	26.7	26.62	26.62	207079
7/7/2016	9:35 AM	26.655	26.67	26.61	26.63	121144
7/7/2016	9:36 AM	26.68	26.69	26.63	26.65	93981
7/7/2016	9:37 AM	26.64	26.689	26.63	26.68	108301
7/7/2016	9:38 AM	26.6201	26.67	26.62	26.6202	186062
7/7/2016	9:39 AM	26.6	26.64	26.6	26.63	137069
7/7/2016	9:40 AM	26.59	26.6199	26.57	26.605	90594
7/7/2016	9:41 AM	26.66	26.669	26.5899	26.59	103223
7/7/2016	9:42 AM	26.66	26.67	26.64	26.65	143701
7/7/2016	9:43 AM	26.67	26.68	26.64	26.66	84747
7/7/2016	9:44 AM	26.65	26.69	26.64	26.67	159368
7/7/2016	9:45 AM	26.66	26.67	26.64	26.65	45751
7/7/2016	9:46 AM	26.66	26.72	26.65	26.6682	155419
7/7/2016	9:47 AM	26.67	26.6843	26.66	26.66	50341
7/7/2016	9:48 AM	26.6925	26.72	26.66	26.67	81870
7/7/2016	9:49 AM	26.7	26.72	26.67	26.69	78050
7/7/2016	9:50 AM	26.73	26.74	26.7	26.705	64600
7/7/2016	9:51 AM	26.737	26.77	26.72	26.735	149218
7/7/2016	9:52 AM	26.73	26.75	26.72	26.7399	79403
7/7/2016	9:53 AM	26.7304	26.75	26.695	26.735	97841
7/7/2016	9:54 AM	26.74	26.76	26.7298	26.73	58090
7/7/2016	9:55 AM	26.75	26.76	26.73	26.7499	28345
7/7/2016	9:56 AM	26.75	26.79	26.75	26.755	120905
7/7/2016	9:57 AM	26.75	26.76	26.73	26.75	101942
7/7/2016	9:58 AM	26.7202	26.75	26.71	26.75	58812
7/7/2016	9:59 AM	26.71	26.74	26.7	26.73	31778
7/7/2016	10:00 AM	26.71	26.74	26.7	26.71	36093
7/7/2016	10:01 AM	26.65	26.74	26.64	26.72	270826
7/7/2016	10:02 AM	26.67	26.68	26.64	26.645	121813
7/7/2016	10:03 AM	26.64	26.67	26.64	26.67	44541
7/7/2016	10:04 AM	26.651	26.665	26.64	26.6401	45976
7/7/2016	10:05 AM	26.69	26.71	26.6462	26.655	55927
7/7/2016	10:06 AM	26.75	26.76	26.69	26.69	72814
7/7/2016	10:07 AM	26.7	26.76	26.7	26.74	123028
7/7/2016	10:08 AM	26.7114	26.73	26.7	26.7094	42070
7/7/2016	10:09 AM	26.68	26.72	26.68	26.72	23928
7/7/2016	10:10 AM	26.69	26.7	26.64	26.67	54603
7/7/2016	10:11 AM	26.68	26.69	26.66	26.68	46238
7/7/2016	10:12 AM	26.66	26.68	26.65	26.67	34947
7/7/2016	10:13 AM	26.69	26.69	26.65	26.66	38041
7/7/2016	10:14 AM	26.71	26.71	26.69	26.69	58126
7/7/2016	10:15 AM	26.75	26.76	26.7	26.7052	71518
7/7/2016	10:16 AM	26.81	26.83	26.75	26.76	110915
7/7/2016	10:17 AM	26.81	26.8172	26.78	26.8138	57937
7/7/2016	10:18 AM	26.83	26.83	26.79	26.8	46700
7/7/2016	10:19 AM	26.88	26.88	26.83	26.83	96139
7/7/2016	10:20 AM	26.83	26.88	26.8	26.88	104918
7/7/2016	10:21 AM	26.79	26.85	26.77	26.836	76480
7/7/2016	10:22 AM	26.77	26.81	26.7525	26.79	74913
7/7/2016	10:23 AM	26.82	26.83	26.7301	26.77	99149
7/7/2016	10:24 AM	26.8715	26.89	26.82	26.83	132688
7/7/2016	10:25 AM	26.85	26.87	26.82	26.87	79987
7/7/2016	10:26 AM	26.84	26.87	26.84	26.85	34822
7/7/2016	10:27 AM	26.8589	26.88	26.83	26.83	39754
7/7/2016	10:28 AM	26.88	26.9	26.86	26.86	39997
7/7/2016	10:29 AM	26.85	26.89	26.84	26.88	34933
7/7/2016	10:30 AM	26.9	26.9	26.8511	26.8511	63693
7/7/2016	10:31 AM	26.94	26.94	26.9	26.9	66611
7/7/2016	10:32 AM	26.91	26.94	26.89	26.936	56716
7/7/2016	10:33 AM	26.8999	26.92	26.8999	26.9087	16814
7/7/2016	10:34 AM	26.89	26.92	26.84	26.9	124910
7/7/2016	10:35 AM	26.9	26.9199	26.88	26.89	15247
7/7/2016	10:36 AM	26.86	26.9	26.86	26.89	40690
7/7/2016	10:37 AM	26.8848	26.9	26.85	26.86	26556
7/7/2016	10:38 AM	26.885	26.9	26.88	26.88	42230
7/7/2016	10:39 AM	26.89	26.91	26.8701	26.89	57108
7/7/2016	10:40 AM	26.92	26.93	26.89	26.895	44892
7/7/2016	10:41 AM	26.89	26.94	26.89	26.91	53775
7/7/2016	10:42 AM	26.92	26.92	26.87	26.89	41924
7/7/2016	10:43 AM	26.925	26.93	26.9	26.925	39580
7/7/2016	10:44 AM	26.91	26.93	26.89	26.93	49040
7/7/2016	10:45 AM	26.88	26.91	26.86	26.91	50079
7/7/2016	10:46 AM	26.8755	26.8811	26.87	26.88	13500
7/7/2016	10:47 AM	26.87	26.9	26.85	26.87	65660
7/7/2016	10:48 AM	26.8501	26.88	26.83	26.88	67109
7/7/2016	10:49 AM	26.8448	26.87	26.83	26.85	87984
7/7/2016	10:50 AM	26.89	26.9	26.85	26.85	45275
7/7/2016	10:51 AM	26.84	26.9	26.83	26.89	54539
7/7/2016	10:52 AM	26.87	26.88	26.83	26.83	23072
7/7/2016	10:53 AM	26.871	26.88	26.86	26.87	19350
7/7/2016	10:54 AM	26.8701	26.88	26.85	26.87	41345
7/7/2016	10:55 AM	26.8	26.87	26.78	26.87	89865
7/7/2016	10:56 AM	26.7711	26.81	26.77	26.8	33065
7/7/2016	10:57 AM	26.7299	26.78	26.7	26.775	155678
7/7/2016	10:58 AM	26.72	26.74	26.71	26.7201	82184
7/7/2016	10:59 AM	26.6701	26.72	26.66	26.72	131937
7/7/2016	11:00 AM	26.6	26.7	26.59	26.67	118295
7/7/2016	11:01 AM	26.6266	26.63	26.594	26.594	92772
7/7/2016	11:02 AM	26.64	26.659	26.61	26.62	58457
7/7/2016	11:03 AM	26.5999	26.64	26.56	26.63	79592
7/7/2016	11:04 AM	26.58	26.6	26.56	26.58	131735
7/7/2016	11:05 AM	26.41	26.58	26.4	26.58	245625
7/7/2016	11:06 AM	26.5	26.5	26.36	26.4	253986
7/7/2016	11:07 AM	26.4939	26.4939	26.42	26.49	97487
7/7/2016	11:08 AM	26.505	26.5201	26.4801	26.49	85184
7/7/2016	11:09 AM	26.53	26.54	26.47	26.5	85720
7/7/2016	11:10 AM	26.56	26.57	26.5	26.535	121188
7/7/2016	11:11 AM	26.54	26.58	26.5227	26.56	43635
7/7/2016	11:12 AM	26.57	26.5824	26.53	26.5339	36675
7/7/2016	11:13 AM	26.54	26.5749	26.54	26.5692	43300
7/7/2016	11:14 AM	26.57	26.58	26.5299	26.5486	41967
7/7/2016	11:15 AM	26.53	26.57	26.49	26.57	55994
7/7/2016	11:16 AM	26.57	26.58	26.5111	26.52	43909
7/7/2016	11:17 AM	26.51	26.5645	26.5	26.56	41900
7/7/2016	11:18 AM	26.438	26.5051	26.43	26.505	81159
7/7/2016	11:19 AM	26.41	26.44	26.4026	26.43	70958
7/7/2016	11:20 AM	26.4475	26.45	26.3841	26.41	60896
7/7/2016	11:21 AM	26.48	26.48	26.4489	26.45	45027
7/7/2016	11:22 AM	26.4472	26.48	26.42	26.48	49137
7/7/2016	11:23 AM	26.41	26.44	26.4	26.44	37460
7/7/2016	11:24 AM	26.3836	26.4099	26.36	26.4099	117122
7/7/2016	11:25 AM	26.1969	26.3801	26.18	26.38	327901
7/7/2016	11:26 AM	26.27	26.29	26.18	26.1955	131989
7/7/2016	11:27 AM	26.34	26.35	26.26	26.26	73039
7/7/2016	11:28 AM	26.41	26.41	26.31	26.34	77049
7/7/2016	11:29 AM	26.36	26.4	26.3387	26.4	64456
7/7/2016	11:30 AM	26.4	26.45	26.37	26.37	60155
7/7/2016	11:31 AM	26.39	26.42	26.36	26.3901	61580
7/7/2016	11:32 AM	26.36	26.3985	26.35	26.38	50535
7/7/2016	11:33 AM	26.3568	26.39	26.32	26.35	48911
7/7/2016	11:34 AM	26.36	26.37	26.3	26.35	109098
7/7/2016	11:35 AM	26.4311	26.45	26.35	26.366	79034
7/7/2016	11:36 AM	26.49	26.5	26.43	26.4301	63407
7/7/2016	11:37 AM	26.43	26.52	26.41	26.49	210032
7/7/2016	11:38 AM	26.47	26.48	26.42	26.42	31401
7/7/2016	11:39 AM	26.44	26.4701	26.43	26.47	21798
7/7/2016	11:40 AM	26.4701	26.5	26.4411	26.45	45642
7/7/2016	11:41 AM	26.43	26.4799	26.42	26.4727	16655
7/7/2016	11:42 AM	26.47	26.48	26.44	26.44	22706
7/7/2016	11:43 AM	26.4899	26.49	26.44	26.47	35081
7/7/2016	11:44 AM	26.495	26.5075	26.4801	26.49	21600
7/7/2016	11:45 AM	26.44	26.4943	26.42	26.4943	80375
7/7/2016	11:46 AM	26.37	26.44	26.33	26.44	69846
7/7/2016	11:47 AM	26.34	26.37	26.33	26.37	78525
7/7/2016	11:48 AM	26.31	26.34	26.29	26.33	115540
7/7/2016	11:49 AM	26.3	26.3299	26.27	26.31	73925
7/7/2016	11:50 AM	26.36	26.3604	26.3	26.3013	40061
7/7/2016	11:51 AM	26.33	26.37	26.33	26.36	72995
7/7/2016	11:52 AM	26.42	26.43	26.3139	26.33	81694
7/7/2016	11:53 AM	26.41	26.44	26.3943	26.41	83887
7/7/2016	11:54 AM	26.36	26.42	26.35	26.4	69309
7/7/2016	11:55 AM	26.4	26.4	26.35	26.3601	50847
7/7/2016	11:56 AM	26.36	26.41	26.359	26.4	52874
7/7/2016	11:57 AM	26.41	26.41	26.34	26.35	18850
7/7/2016	11:58 AM	26.45	26.45	26.3935	26.4018	77397
7/7/2016	11:59 AM	26.45	26.49	26.45	26.46	46400
7/7/2016	12:00 PM	26.5	26.5	26.46	26.46	27905
7/7/2016	12:01 PM	26.5101	26.53	26.46	26.48	92427
7/7/2016	12:02 PM	26.47	26.51	26.4489	26.51	55248
7/7/2016	12:03 PM	26.44	26.465	26.44	26.46	14137
7/7/2016	12:04 PM	26.449	26.47	26.41	26.43	33171
7/7/2016	12:05 PM	26.52	26.52	26.45	26.45	47590
7/7/2016	12:06 PM	26.5	26.5393	26.5	26.52	43860
7/7/2016	12:07 PM	26.45	26.49	26.44	26.49	13000
7/7/2016	12:08 PM	26.4	26.45	26.39	26.45	33800
7/7/2016	12:09 PM	26.363	26.4299	26.35	26.39	20822
7/7/2016	12:10 PM	26.35	26.38	26.3482	26.36	71228
7/7/2016	12:11 PM	26.44	26.45	26.36	26.36	60129
7/7/2016	12:12 PM	26.4511	26.4585	26.42	26.44	30783
7/7/2016	12:13 PM	26.44	26.46	26.43	26.45	28400
7/7/2016	12:14 PM	26.46	26.46	26.44	26.45	14400
7/7/2016	12:15 PM	26.45	26.46	26.44	26.46	50113
7/7/2016	12:16 PM	26.447	26.4501	26.43	26.45	19634
7/7/2016	12:17 PM	26.415	26.46	26.41	26.44	14502
7/7/2016	12:18 PM	26.4	26.41	26.39	26.41	21717
7/7/2016	12:19 PM	26.42	26.4299	26.38	26.39	37143
7/7/2016	12:20 PM	26.43	26.46	26.42	26.43	36600
7/7/2016	12:21 PM	26.43	26.45	26.43	26.43	29829
7/7/2016	12:22 PM	26.39	26.45	26.38	26.45	108757
7/7/2016	12:23 PM	26.39	26.43	26.39	26.39	14470
7/7/2016	12:24 PM	26.38	26.42	26.37	26.4	26887
7/7/2016	12:25 PM	26.37	26.3751	26.33	26.3747	29672
7/7/2016	12:26 PM	26.3299	26.38	26.32	26.38	65757
7/7/2016	12:27 PM	26.3592	26.37	26.27	26.32	134065
7/7/2016	12:28 PM	26.38	26.38	26.33	26.35	22422
7/7/2016	12:29 PM	26.41	26.41	26.36	26.3841	34475
7/7/2016	12:30 PM	26.4	26.43	26.4	26.41	32255
7/7/2016	12:31 PM	26.38	26.43	26.37	26.42	40700
7/7/2016	12:32 PM	26.3301	26.38	26.3301	26.37	22250
7/7/2016	12:33 PM	26.3799	26.39	26.33	26.34	21460
7/7/2016	12:34 PM	26.37	26.39	26.365	26.38	15600
7/7/2016	12:35 PM	26.355	26.38	26.35	26.36	13092
7/7/2016	12:36 PM	26.3499	26.3613	26.31	26.36	23744
7/7/2016	12:37 PM	26.34	26.34	26.31	26.34	34712
7/7/2016	12:38 PM	26.34	26.35	26.3	26.33	34121
7/7/2016	12:39 PM	26.36	26.39	26.34	26.34	80075
7/7/2016	12:40 PM	26.34	26.358	26.32	26.358	19735
7/7/2016	12:41 PM	26.3338	26.35	26.33	26.3399	21600
7/7/2016	12:42 PM	26.33	26.36	26.31	26.34	31925
7/7/2016	12:43 PM	26.3	26.34	26.29	26.3397	28735
7/7/2016	12:44 PM	26.27	26.31	26.245	26.2902	69629
7/7/2016	12:45 PM	26.27	26.29	26.26	26.27	33609
7/7/2016	12:46 PM	26.215	26.28	26.2	26.27	69700
7/7/2016	12:47 PM	26.14	26.21	26.14	26.21	162868
7/7/2016	12:48 PM	26.16	26.1992	26.11	26.14	151186
7/7/2016	12:49 PM	26.1	26.17	26.09	26.17	128511
7/7/2016	12:50 PM	26.08	26.1292	26.08	26.11	72186
7/7/2016	12:51 PM	26.04	26.08	25.97	26.08	206069
7/7/2016	12:52 PM	26.0211	26.05	25.99	26.0311	51242
7/7/2016	12:53 PM	25.936	26.025	25.9	26.02	137299
7/7/2016	12:54 PM	25.89	25.93	25.8711	25.93	124697
7/7/2016	12:55 PM	25.89	25.9039	25.86	25.884	109552
7/7/2016	12:56 PM	25.89	25.8965	25.83	25.8859	79927
7/7/2016	12:57 PM	25.95	25.9592	25.84	25.87	138558
7/7/2016	12:58 PM	25.93	26	25.93	25.96	127840
7/7/2016	12:59 PM	25.94	25.95	25.91	25.93	45917
7/7/2016	1:00 PM	25.84	25.93	25.84	25.93	105113
7/7/2016	1:01 PM	25.87	25.92	25.821	25.84	101490
7/7/2016	1:02 PM	25.851	25.86	25.83	25.86	33535
7/7/2016	1:03 PM	25.78	25.87	25.77	25.852	187689
7/7/2016	1:04 PM	25.81	25.81	25.74	25.78	152900
7/7/2016	1:05 PM	25.8097	25.83	25.8089	25.81	90646
7/7/2016	1:06 PM	25.8222	25.84	25.77	25.81	135332
7/7/2016	1:07 PM	25.83	25.85	25.8	25.83	91582
7/7/2016	1:08 PM	25.86	25.87	25.8	25.8395	106573
7/7/2016	1:09 PM	25.8143	25.85	25.7828	25.85	61276
7/7/2016	1:10 PM	25.81	25.83	25.79	25.8172	129442
7/7/2016	1:11 PM	25.816	25.816	25.78	25.8	47704
7/7/2016	1:12 PM	25.855	25.87	25.81	25.81	50355
7/7/2016	1:13 PM	25.8416	25.85	25.8097	25.85	71074
7/7/2016	1:14 PM	25.84	25.846	25.805	25.84	51257
7/7/2016	1:15 PM	25.8001	25.84	25.7901	25.84	48497
7/7/2016	1:16 PM	25.7899	25.8	25.76	25.8	47550
7/7/2016	1:17 PM	25.8289	25.83	25.7857	25.79	69318
7/7/2016	1:18 PM	25.86	25.88	25.83	25.83	44563
7/7/2016	1:19 PM	25.87	25.9	25.85	25.85	76541
7/7/2016	1:20 PM	25.9157	25.95	25.85	25.8799	133033
7/7/2016	1:21 PM	25.91	25.93	25.88	25.9089	60735
7/7/2016	1:22 PM	25.9038	25.93	25.89	25.905	45916
7/7/2016	1:23 PM	25.89	25.91	25.84	25.906	62005
7/7/2016	1:24 PM	25.9	25.92	25.87	25.88	24342
7/7/2016	1:25 PM	25.9	25.92	25.8893	25.91	17800
7/7/2016	1:26 PM	25.99	25.99	25.91	25.91	89031
7/7/2016	1:27 PM	26.0299	26.04	25.98	25.98	93741
7/7/2016	1:28 PM	26.03	26.06	26.011	26.025	62126
7/7/2016	1:29 PM	25.9627	26.03	25.95	26.02	120830
7/7/2016	1:30 PM	25.9	25.97	25.87	25.9564	89309
7/7/2016	1:31 PM	25.91	25.94	25.9	25.91	108346
7/7/2016	1:32 PM	25.9093	25.92	25.9	25.91	14900
7/7/2016	1:33 PM	25.96	25.98	25.9	25.9	26867
7/7/2016	1:34 PM	25.97	25.98	25.95	25.9599	49149
7/7/2016	1:35 PM	26.01	26.01	25.965	25.98	39524
7/7/2016	1:36 PM	25.99	26.02	25.98	26	68814
7/7/2016	1:37 PM	26.03	26.04	25.9828	25.9838	33367
7/7/2016	1:38 PM	26.02	26.04	25.9901	26.04	27050
7/7/2016	1:39 PM	25.9827	26.01	25.97	26.01	36882
7/7/2016	1:40 PM	26.0001	26.01	25.9732	25.9899	39436
7/7/2016	1:41 PM	25.97	26.02	25.9635	26.01	39645
7/7/2016	1:42 PM	25.96	25.985	25.95	25.97	16973
7/7/2016	1:43 PM	25.9	25.96	25.9	25.96	74343
7/7/2016	1:44 PM	25.93	25.93	25.9	25.91	32883
7/7/2016	1:45 PM	25.97	26	25.92	25.92	47749
7/7/2016	1:46 PM	25.94	25.97	25.94	25.97	21258
7/7/2016	1:47 PM	25.92	25.96	25.92	25.93	15919
7/7/2016	1:48 PM	25.935	25.94	25.88	25.93	49450
7/7/2016	1:49 PM	25.93	25.93	25.89	25.93	43124
7/7/2016	1:50 PM	25.94	25.94	25.914	25.93	42600
7/7/2016	1:51 PM	25.8899	25.94	25.85	25.94	121393
7/7/2016	1:52 PM	25.85	25.9199	25.85	25.89	39340
7/7/2016	1:53 PM	25.8011	25.86	25.79	25.855	103604
7/7/2016	1:54 PM	25.81	25.82	25.79	25.805	50919
7/7/2016	1:55 PM	25.79	25.81	25.77	25.8099	34321
7/7/2016	1:56 PM	25.796	25.8	25.7682	25.8	58089
7/7/2016	1:57 PM	25.8593	25.88	25.79	25.79	92076
7/7/2016	1:58 PM	25.88	25.915	25.851	25.851	66536
7/7/2016	1:59 PM	25.9	25.9	25.83	25.875	73111
7/7/2016	2:00 PM	25.9	25.92	25.9	25.9	35726
7/7/2016	2:01 PM	25.85	25.895	25.84	25.89	48900
7/7/2016	2:02 PM	25.9	25.928	25.8443	25.85	102187
7/7/2016	2:03 PM	25.93	25.956	25.88	25.9	66513
7/7/2016	2:04 PM	25.97	25.97	25.92	25.93	34898
7/7/2016	2:05 PM	25.96	25.965	25.93	25.965	39533
7/7/2016	2:06 PM	25.9501	25.99	25.95	25.97	55273
7/7/2016	2:07 PM	25.964	25.97	25.95	25.95	13400
7/7/2016	2:08 PM	25.94	25.962	25.9201	25.962	55870
7/7/2016	2:09 PM	25.945	25.96	25.91	25.93	88229
7/7/2016	2:10 PM	25.9	25.95	25.87	25.95	66434
7/7/2016	2:11 PM	25.78	25.89	25.76	25.89	181772
7/7/2016	2:12 PM	25.75	25.78	25.73	25.78	88220
7/7/2016	2:13 PM	25.76	25.77	25.73	25.7511	78740
7/7/2016	2:14 PM	25.74	25.78	25.72	25.7501	75543
7/7/2016	2:15 PM	25.72	25.74	25.7	25.74	30338
7/7/2016	2:16 PM	25.7296	25.73	25.7	25.7111	35977
7/7/2016	2:17 PM	25.76	25.79	25.7299	25.73	111084
7/7/2016	2:18 PM	25.78	25.81	25.73	25.75	60330
7/7/2016	2:19 PM	25.82	25.84	25.78	25.78	134261
7/7/2016	2:20 PM	25.73	25.83	25.72	25.8275	145227
7/7/2016	2:21 PM	25.71	25.72	25.7	25.72	41520
7/7/2016	2:22 PM	25.73	25.75	25.7	25.7	135506
7/7/2016	2:23 PM	25.77	25.8089	25.73	25.74	79938
7/7/2016	2:24 PM	25.79	25.8	25.78	25.78	22221
7/7/2016	2:25 PM	25.6901	25.79	25.69	25.78	129498
7/7/2016	2:26 PM	25.79	25.79	25.69	25.69	69864
7/7/2016	2:27 PM	25.78	25.8	25.73	25.79	59429
7/7/2016	2:28 PM	25.69	25.77	25.68	25.77	63590
7/7/2016	2:29 PM	25.69	25.7	25.66	25.68	54123
7/7/2016	2:30 PM	25.64	25.69	25.55	25.69	1100859
7/7/2016	2:31 PM	25.6	25.68	25.58	25.63	103443
7/7/2016	2:32 PM	25.6199	25.62	25.56	25.6099	88005
7/7/2016	2:33 PM	25.5601	25.63	25.54	25.62	82412
7/7/2016	2:34 PM	25.55	25.62	25.55	25.5699	116964
7/7/2016	2:35 PM	25.525	25.59	25.52	25.54	76886
7/7/2016	2:36 PM	25.56	25.57	25.5195	25.5239	46193
7/7/2016	2:37 PM	25.54	25.57	25.52	25.566	47984
7/7/2016	2:38 PM	25.61	25.62	25.55	25.55	40254
7/7/2016	2:39 PM	25.62	25.66	25.6	25.61	132903
7/7/2016	2:40 PM	25.62	25.62	25.57	25.6199	78638
7/7/2016	2:41 PM	25.56	25.61	25.55	25.61	47829
7/7/2016	2:42 PM	25.54	25.56	25.53	25.56	30083
7/7/2016	2:43 PM	25.53	25.54	25.49	25.535	127337
7/7/2016	2:44 PM	25.54	25.56	25.52	25.54	32252
7/7/2016	2:45 PM	25.52	25.546	25.5	25.54	50670
7/7/2016	2:46 PM	25.5136	25.55	25.5	25.52	82931
7/7/2016	2:47 PM	25.58	25.58	25.51	25.515	125044
7/7/2016	2:48 PM	25.57	25.58	25.545	25.58	31846
7/7/2016	2:49 PM	25.61	25.61	25.54	25.56	94494
7/7/2016	2:50 PM	25.57	25.6199	25.55	25.603	87402
7/7/2016	2:51 PM	25.6	25.6	25.57	25.57	28900
7/7/2016	2:52 PM	25.58	25.62	25.58	25.61	42897
7/7/2016	2:53 PM	25.5	25.59	25.49	25.59	128481
7/7/2016	2:54 PM	25.545	25.56	25.49	25.5	90848
7/7/2016	2:55 PM	25.62	25.62	25.55	25.55	55700
7/7/2016	2:56 PM	25.62	25.637	25.6	25.6199	92810
7/7/2016	2:57 PM	25.6261	25.6373	25.61	25.62	26400
7/7/2016	2:58 PM	25.55	25.62	25.55	25.62	61430
7/7/2016	2:59 PM	25.52	25.57	25.52	25.55	26441
7/7/2016	3:00 PM	25.55	25.575	25.52	25.52	42892
7/7/2016	3:01 PM	25.57	25.62	25.55	25.5561	136565
7/7/2016	3:02 PM	25.56	25.61	25.56	25.57	57147
7/7/2016	3:03 PM	25.48	25.5589	25.48	25.558	87201
7/7/2016	3:04 PM	25.55	25.5601	25.48	25.49	53606
7/7/2016	3:05 PM	25.6601	25.67	25.55	25.55	161692
7/7/2016	3:06 PM	25.7265	25.7265	25.65	25.6527	88847
7/7/2016	3:07 PM	25.7	25.74	25.7	25.7211	104466
7/7/2016	3:08 PM	25.7137	25.7473	25.69	25.69	67689
7/7/2016	3:09 PM	25.7234	25.75	25.71	25.71	33790
7/7/2016	3:10 PM	25.82	25.86	25.73	25.74	233114
7/7/2016	3:11 PM	25.86	25.8665	25.79	25.825	169587
7/7/2016	3:12 PM	25.908	25.91	25.83	25.86	155162
7/7/2016	3:13 PM	25.87	25.93	25.86	25.91	143746
7/7/2016	3:14 PM	25.8601	25.91	25.84	25.88	245888
7/7/2016	3:15 PM	25.89	25.8997	25.8201	25.85	88978
7/7/2016	3:16 PM	25.88	25.92	25.86	25.89	220612
7/7/2016	3:17 PM	25.9	25.91	25.86	25.8711	92514
7/7/2016	3:18 PM	25.91	25.91	25.87	25.9	183728
7/7/2016	3:19 PM	25.88	25.94	25.85	25.92	252707
7/7/2016	3:20 PM	25.94	25.95	25.87	25.88	105816
7/7/2016	3:21 PM	25.92	25.965	25.89	25.948	141138
7/7/2016	3:22 PM	25.8799	25.95	25.87	25.92	175499
7/7/2016	3:23 PM	25.94	25.99	25.87	25.875	190787
7/7/2016	3:24 PM	25.95	25.97	25.9437	25.9464	77090
7/7/2016	3:25 PM	25.8901	25.98	25.89	25.95	176378
7/7/2016	3:26 PM	25.86	25.95	25.85	25.8972	106978
7/7/2016	3:27 PM	25.91	25.91	25.85	25.86	139149
7/7/2016	3:28 PM	25.9361	25.95	25.89	25.91	136536
7/7/2016	3:29 PM	25.89	25.93	25.88	25.93	54437
7/7/2016	3:30 PM	25.97	25.97	25.89	25.89	62438
7/7/2016	3:31 PM	25.96	25.99	25.9	25.97	96770
7/7/2016	3:32 PM	26.085	26.089	25.955	25.9611	107946
7/7/2016	3:33 PM	26.18	26.2399	26.09	26.09	386536
7/7/2016	3:34 PM	26.25	26.28	26.18	26.185	158048
7/7/2016	3:35 PM	26.29	26.3	26.2576	26.2576	178336
7/7/2016	3:36 PM	26.36	26.37	26.26	26.29	205825
7/7/2016	3:37 PM	26.38	26.38	26.33	26.35	189420
7/7/2016	3:38 PM	26.38	26.39	26.33	26.38	139767
7/7/2016	3:39 PM	26.38	26.41	26.33	26.39	93955
7/7/2016	3:40 PM	26.4389	26.45	26.37	26.3701	87219
7/7/2016	3:41 PM	26.45	26.49	26.4138	26.431	171397
7/7/2016	3:42 PM	26.46	26.49	26.43	26.46	116468
7/7/2016	3:43 PM	26.38	26.4627	26.36	26.46	132358
7/7/2016	3:44 PM	26.41	26.43	26.37	26.38	86165
7/7/2016	3:45 PM	26.425	26.425	26.39	26.4005	44311
7/7/2016	3:46 PM	26.49	26.49	26.42	26.43	128628
7/7/2016	3:47 PM	26.53	26.565	26.47	26.485	211182
7/7/2016	3:48 PM	26.4693	26.53	26.46	26.525	104948
7/7/2016	3:49 PM	26.44	26.49	26.43	26.47	120001
7/7/2016	3:50 PM	26.43	26.4699	26.43	26.4432	129636
7/7/2016	3:51 PM	26.47	26.5	26.43	26.44	116661
7/7/2016	3:52 PM	26.4325	26.49	26.43	26.47	139412
7/7/2016	3:53 PM	26.44	26.455	26.42	26.44	60765
7/7/2016	3:54 PM	26.46	26.46	26.43	26.43	121693
7/7/2016	3:55 PM	26.53	26.54	26.4589	26.46	227857
7/7/2016	3:56 PM	26.535	26.55	26.51	26.54	159402
7/7/2016	3:57 PM	26.5137	26.54	26.5001	26.525	107761
7/7/2016	3:58 PM	26.5	26.52	26.49	26.515	174294
7/7/2016	3:59 PM	26.51	26.52	26.4927	26.5	116513
7/7/2016	4:00 PM	26.52	26.57	26.49	26.52	285629
7/8/2016	9:31 AM	27.44	27.5	27.43	27.48	166961
7/8/2016	9:32 AM	27.38	27.45	27.331	27.45	168431
7/8/2016	9:33 AM	27.3836	27.425	27.3389	27.3899	140175
7/8/2016	9:34 AM	27.4789	27.5	27.39	27.39	191944
7/8/2016	9:35 AM	27.3901	27.466	27.38	27.45	136016
7/8/2016	9:36 AM	27.39	27.43	27.38	27.3901	161383
7/8/2016	9:37 AM	27.46	27.51	27.37	27.4	189603
7/8/2016	9:38 AM	27.49	27.49	27.45	27.464	74680
7/8/2016	9:39 AM	27.43	27.4999	27.42	27.4962	85973
7/8/2016	9:40 AM	27.4632	27.48	27.42	27.44	74292
7/8/2016	9:41 AM	27.5238	27.53	27.47	27.47	193231
7/8/2016	9:42 AM	27.5525	27.57	27.52	27.53	252216
7/8/2016	9:43 AM	27.54	27.57	27.52	27.56	126480
7/8/2016	9:44 AM	27.56	27.57	27.504	27.546	109393
7/8/2016	9:45 AM	27.56	27.57	27.52	27.55	88501
7/8/2016	9:46 AM	27.6214	27.64	27.56	27.5601	228977
7/8/2016	9:47 AM	27.6061	27.65	27.6	27.629	77757
7/8/2016	9:48 AM	27.68	27.69	27.59	27.61	292853
7/8/2016	9:49 AM	27.66	27.69	27.64	27.675	94764
7/8/2016	9:50 AM	27.675	27.7	27.65	27.67	85324
7/8/2016	9:51 AM	27.7	27.72	27.67	27.685	81666
7/8/2016	9:52 AM	27.69	27.72	27.67	27.71	74996
7/8/2016	9:53 AM	27.6789	27.7	27.64	27.7	106398
7/8/2016	9:54 AM	27.63	27.6801	27.61	27.68	144134
7/8/2016	9:55 AM	27.58	27.64	27.56	27.63	191503
7/8/2016	9:56 AM	27.56	27.6	27.53	27.58	106433
7/8/2016	9:57 AM	27.59	27.59	27.5399	27.57	37687
7/8/2016	9:58 AM	27.56	27.6	27.55	27.6	62454
7/8/2016	9:59 AM	27.569	27.61	27.5561	27.5561	134437
7/8/2016	10:00 AM	27.57	27.6	27.51	27.56	106097
7/8/2016	10:01 AM	27.53	27.59	27.5101	27.56	97387
7/8/2016	10:02 AM	27.54	27.55	27.495	27.5311	96428
7/8/2016	10:03 AM	27.61	27.615	27.5344	27.54	123435
7/8/2016	10:04 AM	27.59	27.6101	27.57	27.6101	77994
7/8/2016	10:05 AM	27.6	27.62	27.58	27.59	97587
7/8/2016	10:06 AM	27.64	27.67	27.59	27.607	170088
7/8/2016	10:07 AM	27.64	27.66	27.63	27.63	34973
7/8/2016	10:08 AM	27.7	27.7	27.64	27.6466	59010
7/8/2016	10:09 AM	27.66	27.69	27.65	27.69	65541
7/8/2016	10:10 AM	27.71	27.72	27.6537	27.66	109201
7/8/2016	10:11 AM	27.7141	27.7231	27.695	27.71	68070
7/8/2016	10:12 AM	27.71	27.72	27.7	27.72	47741
7/8/2016	10:13 AM	27.64	27.72	27.64	27.71	127449
7/8/2016	10:14 AM	27.66	27.68	27.64	27.65	55281
7/8/2016	10:15 AM	27.64	27.6611	27.62	27.6611	55325
7/8/2016	10:16 AM	27.63	27.66	27.61	27.65	60528
7/8/2016	10:17 AM	27.61	27.64	27.595	27.63	139497
7/8/2016	10:18 AM	27.62	27.64	27.61	27.62	44590
7/8/2016	10:19 AM	27.61	27.64	27.59	27.61	103314
7/8/2016	10:20 AM	27.57	27.62	27.56	27.62	68068
7/8/2016	10:21 AM	27.54	27.59	27.54	27.57	128421
7/8/2016	10:22 AM	27.52	27.56	27.51	27.54	76657
7/8/2016	10:23 AM	27.465	27.53	27.451	27.52	137790
7/8/2016	10:24 AM	27.46	27.5	27.46	27.47	50178
7/8/2016	10:25 AM	27.57	27.6	27.45	27.4601	150792
7/8/2016	10:26 AM	27.54	27.61	27.52	27.5701	127663
7/8/2016	10:27 AM	27.58	27.58	27.53	27.54	22022
7/8/2016	10:28 AM	27.58	27.6	27.55	27.58	80675
7/8/2016	10:29 AM	27.62	27.63	27.56	27.58	115741
7/8/2016	10:30 AM	27.63	27.65	27.6	27.62	78266
7/8/2016	10:31 AM	27.63	27.67	27.63	27.63	25141
7/8/2016	10:32 AM	27.65	27.6527	27.63	27.6428	32390
7/8/2016	10:33 AM	27.64	27.64	27.6	27.63	66558
7/8/2016	10:34 AM	27.65	27.7	27.63	27.65	203590
7/8/2016	10:35 AM	27.64	27.659	27.62	27.65	43402
7/8/2016	10:36 AM	27.6435	27.66	27.625	27.63	35739
7/8/2016	10:37 AM	27.7	27.71	27.65	27.65	105486
7/8/2016	10:38 AM	27.6701	27.71	27.67	27.6941	50960
7/8/2016	10:39 AM	27.73	27.74	27.67	27.68	82903
7/8/2016	10:40 AM	27.7	27.7299	27.69	27.72	30750
7/8/2016	10:41 AM	27.73	27.74	27.7	27.7	20628
7/8/2016	10:42 AM	27.739	27.739	27.72	27.73	18610
7/8/2016	10:43 AM	27.72	27.7301	27.71	27.73	25750
7/8/2016	10:44 AM	27.73	27.75	27.7	27.71	70614
7/8/2016	10:45 AM	27.75	27.77	27.73	27.7389	87805
7/8/2016	10:46 AM	27.78	27.79	27.74	27.754	61460
7/8/2016	10:47 AM	27.77	27.78	27.72	27.775	167361
7/8/2016	10:48 AM	27.73	27.77	27.73	27.76	39932
7/8/2016	10:49 AM	27.72	27.73	27.7	27.72	38240
7/8/2016	10:50 AM	27.65	27.77	27.65	27.7141	88378
7/8/2016	10:51 AM	27.67	27.68	27.64	27.6511	40023
7/8/2016	10:52 AM	27.65	27.67	27.63	27.66	40055
7/8/2016	10:53 AM	27.71	27.71	27.63	27.64	51010
7/8/2016	10:54 AM	27.68	27.72	27.67	27.71	37502
7/8/2016	10:55 AM	27.67	27.704	27.6637	27.6755	24986
7/8/2016	10:56 AM	27.7	27.71	27.6626	27.6626	25685
7/8/2016	10:57 AM	27.74	27.75	27.69	27.69	64724
7/8/2016	10:58 AM	27.73	27.75	27.7	27.74	95412
7/8/2016	10:59 AM	27.69	27.74	27.68	27.7335	27950
7/8/2016	11:00 AM	27.72	27.73	27.691	27.7	23594
7/8/2016	11:01 AM	27.69	27.73	27.68	27.72	51224
7/8/2016	11:02 AM	27.6899	27.69	27.68	27.69	18055
7/8/2016	11:03 AM	27.72	27.73	27.68	27.6801	33751
7/8/2016	11:04 AM	27.72	27.72	27.7	27.71	16270
7/8/2016	11:05 AM	27.73	27.7389	27.71	27.7138	34520
7/8/2016	11:06 AM	27.79	27.79	27.735	27.74	200419
7/8/2016	11:07 AM	27.75	27.78	27.75	27.78	45597
7/8/2016	11:08 AM	27.77	27.77	27.73	27.75	36026
7/8/2016	11:09 AM	27.75	27.76	27.75	27.7563	6897
7/8/2016	11:10 AM	27.6751	27.74	27.65	27.74	67961
7/8/2016	11:11 AM	27.71	27.72	27.68	27.68	29477
7/8/2016	11:12 AM	27.71	27.7273	27.69	27.704	26009
7/8/2016	11:13 AM	27.7	27.71	27.68	27.71	26089
7/8/2016	11:14 AM	27.66	27.72	27.66	27.705	40400
7/8/2016	11:15 AM	27.6201	27.67	27.62	27.65	61892
7/8/2016	11:16 AM	27.63	27.63	27.61	27.62	28871
7/8/2016	11:17 AM	27.6101	27.63	27.61	27.63	21710
7/8/2016	11:18 AM	27.62	27.639	27.59	27.62	51218
7/8/2016	11:19 AM	27.62	27.6235	27.6	27.6115	43903
7/8/2016	11:20 AM	27.68	27.69	27.62	27.62	58691
7/8/2016	11:21 AM	27.67	27.71	27.66	27.69	44475
7/8/2016	11:22 AM	27.6799	27.6799	27.63	27.6689	27138
7/8/2016	11:23 AM	27.67	27.6793	27.65	27.675	27598
7/8/2016	11:24 AM	27.689	27.689	27.65	27.67	23248
7/8/2016	11:25 AM	27.68	27.71	27.67	27.69	39205
7/8/2016	11:26 AM	27.7	27.701	27.69	27.69	10000
7/8/2016	11:27 AM	27.755	27.76	27.68	27.7	53134
7/8/2016	11:28 AM	27.76	27.7601	27.75	27.76	45608
7/8/2016	11:29 AM	27.8	27.8	27.7501	27.7501	98788
7/8/2016	11:30 AM	27.73	27.81	27.71	27.81	73717
7/8/2016	11:31 AM	27.74	27.7486	27.7	27.73	91134
7/8/2016	11:32 AM	27.72	27.73	27.7	27.73	57187
7/8/2016	11:33 AM	27.73	27.73	27.71	27.7199	26814
7/8/2016	11:34 AM	27.73	27.74	27.72	27.72	65393
7/8/2016	11:35 AM	27.77	27.77	27.71	27.74	63405
7/8/2016	11:36 AM	27.76	27.78	27.7527	27.7701	44372
7/8/2016	11:37 AM	27.76	27.79	27.75	27.77	44268
7/8/2016	11:38 AM	27.76	27.78	27.75	27.76	30014
7/8/2016	11:39 AM	27.77	27.78	27.7589	27.7589	43520
7/8/2016	11:40 AM	27.79	27.79	27.76	27.78	20350
7/8/2016	11:41 AM	27.8	27.8	27.775	27.79	66263
7/8/2016	11:42 AM	27.76	27.8	27.73	27.8	91519
7/8/2016	11:43 AM	27.72	27.75	27.7	27.74	76496
7/8/2016	11:44 AM	27.71	27.74	27.68	27.72	54178
7/8/2016	11:45 AM	27.71	27.73	27.7	27.71	33151
7/8/2016	11:46 AM	27.7	27.72	27.6965	27.72	18450
7/8/2016	11:47 AM	27.71	27.72	27.69	27.694	12852
7/8/2016	11:48 AM	27.72	27.74	27.71	27.71	13470
7/8/2016	11:49 AM	27.7101	27.73	27.71	27.725	9690
7/8/2016	11:50 AM	27.72	27.73	27.72	27.73	6509
7/8/2016	11:51 AM	27.74	27.76	27.72	27.72	22336
7/8/2016	11:52 AM	27.77	27.79	27.74	27.74	23959
7/8/2016	11:53 AM	27.72	27.78	27.72	27.76	42398
7/8/2016	11:54 AM	27.73	27.73	27.69	27.72	29721
7/8/2016	11:55 AM	27.7837	27.79	27.74	27.74	56518
7/8/2016	11:56 AM	27.76	27.79	27.75	27.79	27582
7/8/2016	11:57 AM	27.77	27.78	27.76	27.76	13453
7/8/2016	11:58 AM	27.755	27.8	27.75	27.77	53426
7/8/2016	11:59 AM	27.74	27.76	27.73	27.76	9000
7/8/2016	12:00 PM	27.74	27.75	27.72	27.73	32223
7/8/2016	12:01 PM	27.74	27.75	27.74	27.75	42847
7/8/2016	12:02 PM	27.77	27.79	27.72	27.73	62781
7/8/2016	12:03 PM	27.77	27.79	27.767	27.77	8080
7/8/2016	12:04 PM	27.76	27.7799	27.76	27.77	21390
7/8/2016	12:05 PM	27.76	27.79	27.75	27.77	17025
7/8/2016	12:06 PM	27.77	27.77	27.74	27.7501	57430
7/8/2016	12:07 PM	27.7973	27.8063	27.775	27.78	35371
7/8/2016	12:08 PM	27.8	27.818	27.795	27.795	33488
7/8/2016	12:09 PM	27.79	27.8133	27.78	27.8001	32357
7/8/2016	12:10 PM	27.77	27.79	27.7501	27.79	39200
7/8/2016	12:11 PM	27.78	27.8016	27.77	27.78	21568
7/8/2016	12:12 PM	27.76	27.79	27.76	27.78	15509
7/8/2016	12:13 PM	27.78	27.79	27.76	27.7611	10032
7/8/2016	12:14 PM	27.785	27.785	27.77	27.78	10514
7/8/2016	12:15 PM	27.79	27.79	27.78	27.78	8780
7/8/2016	12:16 PM	27.77	27.79	27.77	27.7801	9093
7/8/2016	12:17 PM	27.8	27.81	27.78	27.78	23944
7/8/2016	12:18 PM	27.7689	27.8	27.7689	27.795	13900
7/8/2016	12:19 PM	27.77	27.78	27.76	27.7601	3479
7/8/2016	12:20 PM	27.77	27.7728	27.76	27.77	11100
7/8/2016	12:21 PM	27.7662	27.79	27.76	27.7772	22900
7/8/2016	12:22 PM	27.7543	27.77	27.7401	27.77	34238
7/8/2016	12:23 PM	27.76	27.77	27.72	27.75	48929
7/8/2016	12:24 PM	27.75	27.76	27.73	27.76	26229
7/8/2016	12:25 PM	27.74	27.755	27.73	27.74	45852
7/8/2016	12:26 PM	27.72	27.75	27.72	27.73	41550
7/8/2016	12:27 PM	27.74	27.74	27.71	27.7265	25500
7/8/2016	12:28 PM	27.74	27.76	27.74	27.74	19202
7/8/2016	12:29 PM	27.74	27.76	27.74	27.75	2700
7/8/2016	12:30 PM	27.74	27.75	27.72	27.75	6099
7/8/2016	12:31 PM	27.74	27.76	27.74	27.75	10324
7/8/2016	12:32 PM	27.7	27.75	27.69	27.7389	48621
7/8/2016	12:33 PM	27.7201	27.74	27.7	27.7	37974
7/8/2016	12:34 PM	27.74	27.74	27.73	27.73	2700
7/8/2016	12:35 PM	27.74	27.75	27.73	27.74	12182
7/8/2016	12:36 PM	27.759	27.759	27.7339	27.7339	11131
7/8/2016	12:37 PM	27.7	27.76	27.7	27.7599	37844
7/8/2016	12:38 PM	27.72	27.74	27.705	27.705	19329
7/8/2016	12:39 PM	27.74	27.75	27.725	27.725	13984
7/8/2016	12:40 PM	27.7438	27.76	27.73	27.745	52399
7/8/2016	12:41 PM	27.75	27.77	27.74	27.74	21806
7/8/2016	12:42 PM	27.75	27.7589	27.74	27.75	14089
7/8/2016	12:43 PM	27.76	27.76	27.74	27.76	12684
7/8/2016	12:44 PM	27.76	27.77	27.75	27.76	16100
7/8/2016	12:45 PM	27.746	27.7542	27.725	27.75	43676
7/8/2016	12:46 PM	27.74	27.76	27.74	27.75	10366
7/8/2016	12:47 PM	27.75	27.75	27.74	27.74	6700
7/8/2016	12:48 PM	27.75	27.76	27.75	27.75	18444
7/8/2016	12:49 PM	27.75	27.76	27.74	27.75	5875
7/8/2016	12:50 PM	27.75	27.76	27.74	27.76	29343
7/8/2016	12:51 PM	27.75	27.76	27.75	27.7501	4257
7/8/2016	12:52 PM	27.77	27.77	27.7494	27.7494	15567
7/8/2016	12:53 PM	27.76	27.77	27.76	27.76	6500
7/8/2016	12:54 PM	27.76	27.76	27.76	27.76	3598
7/8/2016	12:55 PM	27.75	27.78	27.74	27.76	24981
7/8/2016	12:56 PM	27.75	27.7683	27.75	27.76	30458
7/8/2016	12:57 PM	27.76	27.76	27.75	27.7592	36082
7/8/2016	12:58 PM	27.75	27.76	27.74	27.755	18719
7/8/2016	12:59 PM	27.76	27.77	27.75	27.75	21031
7/8/2016	1:00 PM	27.76	27.76	27.75	27.76	7029
7/8/2016	1:01 PM	27.75	27.7685	27.75	27.75	5450
7/8/2016	1:02 PM	27.76	27.77	27.75	27.76	25540
7/8/2016	1:03 PM	27.75	27.76	27.75	27.76	7001
7/8/2016	1:04 PM	27.7689	27.77	27.75	27.75	28600
7/8/2016	1:05 PM	27.755	27.78	27.75	27.77	28728
7/8/2016	1:06 PM	27.7894	27.7901	27.75	27.75	57393
7/8/2016	1:07 PM	27.7901	27.8	27.78	27.79	40929
7/8/2016	1:08 PM	27.8	27.81	27.78	27.792	35091
7/8/2016	1:09 PM	27.805	27.81	27.8	27.8	14600
7/8/2016	1:10 PM	27.8889	27.9	27.7964	27.8	165763
7/8/2016	1:11 PM	27.91	27.92	27.89	27.89	81187
7/8/2016	1:12 PM	27.905	27.92	27.9	27.916	86589
7/8/2016	1:13 PM	27.87	27.91	27.86	27.9	50061
7/8/2016	1:14 PM	27.89	27.92	27.87	27.87	32754
7/8/2016	1:15 PM	27.89	27.89	27.88	27.8838	26945
7/8/2016	1:16 PM	27.87	27.89	27.86	27.89	28195
7/8/2016	1:17 PM	27.8801	27.89	27.8634	27.8634	11500
7/8/2016	1:18 PM	27.8692	27.88	27.86	27.876	9751
7/8/2016	1:19 PM	27.86	27.8701	27.85	27.87	9235
7/8/2016	1:20 PM	27.88	27.88	27.855	27.855	9454
7/8/2016	1:21 PM	27.9	27.9	27.86	27.87	17200
7/8/2016	1:22 PM	27.89	27.9	27.88	27.9	19290
7/8/2016	1:23 PM	27.9238	27.93	27.89	27.89	19802
7/8/2016	1:24 PM	27.92	27.93	27.91	27.93	26500
7/8/2016	1:25 PM	27.92	27.939	27.92	27.9242	30029
7/8/2016	1:26 PM	27.9299	27.93	27.91	27.91	16060
7/8/2016	1:27 PM	27.9242	27.95	27.92	27.93	39610
7/8/2016	1:28 PM	27.9339	27.95	27.93	27.9301	25535
7/8/2016	1:29 PM	27.9611	27.98	27.93	27.93	73940
7/8/2016	1:30 PM	28.01	28.02	27.96	27.96	189063
7/8/2016	1:31 PM	28.02	28.03	28	28	68000
7/8/2016	1:32 PM	28.03	28.05	28.01	28.03	55654
7/8/2016	1:33 PM	28.05	28.09	28.01	28.02	161821
7/8/2016	1:34 PM	28.07	28.08	28.04	28.05	46835
7/8/2016	1:35 PM	28.06	28.077	28.04	28.077	60588
7/8/2016	1:36 PM	28.0438	28.06	28.03	28.06	18983
7/8/2016	1:37 PM	28.06	28.06	28.03	28.04	35086
7/8/2016	1:38 PM	28.0607	28.07	28.05	28.07	8718
7/8/2016	1:39 PM	28.0201	28.065	28.0201	28.06	34591
7/8/2016	1:40 PM	28	28.04	27.99	28.02	67574
7/8/2016	1:41 PM	28.0499	28.05	28	28.0038	25777
7/8/2016	1:42 PM	28.07	28.07	28.04	28.04	58649
7/8/2016	1:43 PM	28.06	28.1	28.05	28.0636	83069
7/8/2016	1:44 PM	28.0501	28.09	28.05	28.0601	24389
7/8/2016	1:45 PM	28.02	28.06	28.02	28.05	30599
7/8/2016	1:46 PM	28.0499	28.05	28.02	28.02	35518
7/8/2016	1:47 PM	28.0501	28.08	28.04	28.04	55513
7/8/2016	1:48 PM	28.07	28.0762	28.0589	28.06	25902
7/8/2016	1:49 PM	28.06	28.07	28.05	28.07	36000
7/8/2016	1:50 PM	28.0789	28.08	28.06	28.06	18800
7/8/2016	1:51 PM	28.06	28.0792	28.05	28.07	17240
7/8/2016	1:52 PM	28.06	28.07	28.053	28.06	4155
7/8/2016	1:53 PM	28.03	28.05	28.01	28.05	63709
7/8/2016	1:54 PM	28	28.04	27.99	28.0349	31639
7/8/2016	1:55 PM	28.04	28.04	28.005	28.0062	30747
7/8/2016	1:56 PM	28.01	28.05	28.01	28.03	24611
7/8/2016	1:57 PM	28.03	28.04	28.01	28.0101	21016
7/8/2016	1:58 PM	28.033	28.034	28.03	28.03	12000
7/8/2016	1:59 PM	28.04	28.05	28.03	28.03	19256
7/8/2016	2:00 PM	28.055	28.06	28.03	28.04	26832
7/8/2016	2:01 PM	28.05	28.07	28.04	28.06	41101
7/8/2016	2:02 PM	28.0401	28.0499	28.02	28.0499	19890
7/8/2016	2:03 PM	28.05	28.0538	28.04	28.04	10125
7/8/2016	2:04 PM	28.02	28.0438	28.02	28.0438	18999
7/8/2016	2:05 PM	28.04	28.05	28.02	28.02	39140
7/8/2016	2:06 PM	28.05	28.06	28.04	28.05	12785
7/8/2016	2:07 PM	28.05	28.06	28.05	28.05	9650
7/8/2016	2:08 PM	28.0599	28.06	28.0499	28.0499	7739
7/8/2016	2:09 PM	28.06	28.08	28.06	28.06	66817
7/8/2016	2:10 PM	28.08	28.08	28.05	28.06	13110
7/8/2016	2:11 PM	28.0834	28.09	28.0701	28.0711	22340
7/8/2016	2:12 PM	28.07	28.0837	28.06	28.08	21242
7/8/2016	2:13 PM	28.06	28.07	28.06	28.07	32467
7/8/2016	2:14 PM	28.07	28.08	28.06	28.07	21470
7/8/2016	2:15 PM	28.08	28.09	28.0605	28.07	35964
7/8/2016	2:16 PM	28.12	28.13	28.06	28.07	133172
7/8/2016	2:17 PM	28.11	28.1301	28.09	28.11	66191
7/8/2016	2:18 PM	28.1201	28.13	28.1	28.11	30145
7/8/2016	2:19 PM	28.14	28.14	28.11	28.12	20147
7/8/2016	2:20 PM	28.1321	28.15	28.12	28.1301	65038
7/8/2016	2:21 PM	28.18	28.18	28.14	28.14	45576
7/8/2016	2:22 PM	28.126	28.18	28.12	28.17	84303
7/8/2016	2:23 PM	28.127	28.1354	28.12	28.12	19566
7/8/2016	2:24 PM	28.13	28.14	28.12	28.12	51600
7/8/2016	2:25 PM	28.1358	28.14	28.13	28.1357	22800
7/8/2016	2:26 PM	28.13	28.1301	28.11	28.1301	18751
7/8/2016	2:27 PM	28.12	28.14	28.1	28.13	34348
7/8/2016	2:28 PM	28.139	28.14	28.11	28.1121	19816
7/8/2016	2:29 PM	28.13	28.15	28.1201	28.14	18772
7/8/2016	2:30 PM	28.12	28.1357	28.12	28.135	27600
7/8/2016	2:31 PM	28.1285	28.145	28.12	28.13	28696
7/8/2016	2:32 PM	28.22	28.23	28.13	28.13	181350
7/8/2016	2:33 PM	28.23	28.23	28.21	28.2125	52595
7/8/2016	2:34 PM	28.245	28.25	28.2204	28.24	61836
7/8/2016	2:35 PM	28.2811	28.3	28.23	28.245	140959
7/8/2016	2:36 PM	28.3	28.315	28.28	28.28	61686
7/8/2016	2:37 PM	28.31	28.32	28.29	28.3	51922
7/8/2016	2:38 PM	28.29	28.32	28.27	28.31	73243
7/8/2016	2:39 PM	28.2501	28.3	28.25	28.2873	107217
7/8/2016	2:40 PM	28.18	28.259	28.17	28.25	103960
7/8/2016	2:41 PM	28.19	28.21	28.18	28.18	54678
7/8/2016	2:42 PM	28.18	28.2	28.16	28.199	30865
7/8/2016	2:43 PM	28.2199	28.225	28.18	28.18	51848
7/8/2016	2:44 PM	28.2	28.23	28.17	28.2149	90436
7/8/2016	2:45 PM	28.2	28.2	28.19	28.1925	10250
7/8/2016	2:46 PM	28.215	28.225	28.2	28.2	21177
7/8/2016	2:47 PM	28.22	28.22	28.2	28.219	31260
7/8/2016	2:48 PM	28.21	28.221	28.2	28.221	14192
7/8/2016	2:49 PM	28.23	28.26	28.2099	28.21	46560
7/8/2016	2:50 PM	28.2301	28.24	28.22	28.23	18400
7/8/2016	2:51 PM	28.22	28.235	28.21	28.23	28452
7/8/2016	2:52 PM	28.24	28.25	28.22	28.22	40138
7/8/2016	2:53 PM	28.26	28.28	28.24	28.24	120012
7/8/2016	2:54 PM	28.2799	28.2899	28.245	28.2555	44924
7/8/2016	2:55 PM	28.35	28.36	28.27	28.28	268390
7/8/2016	2:56 PM	28.3	28.34	28.29	28.34	78653
7/8/2016	2:57 PM	28.2999	28.325	28.2999	28.3	34779
7/8/2016	2:58 PM	28.2627	28.3	28.26	28.2911	51551
7/8/2016	2:59 PM	28.25	28.29	28.24	28.26	34119
7/8/2016	3:00 PM	28.22	28.26	28.22	28.25	59633
7/8/2016	3:01 PM	28.2318	28.26	28.22	28.22	33989
7/8/2016	3:02 PM	28.2499	28.2538	28.23	28.24	19765
7/8/2016	3:03 PM	28.22	28.26	28.21	28.25	45082
7/8/2016	3:04 PM	28.24	28.25	28.21	28.22	43311
7/8/2016	3:05 PM	28.24	28.26	28.23	28.24	40701
7/8/2016	3:06 PM	28.23	28.25	28.221	28.24	22167
7/8/2016	3:07 PM	28.28	28.28	28.23	28.23	72346
7/8/2016	3:08 PM	28.29	28.295	28.27	28.2701	70467
7/8/2016	3:09 PM	28.29	28.31	28.28	28.2962	31170
7/8/2016	3:10 PM	28.32	28.325	28.28	28.29	19918
7/8/2016	3:11 PM	28.3	28.34	28.29	28.3262	54244
7/8/2016	3:12 PM	28.3	28.32	28.28	28.2974	22900
7/8/2016	3:13 PM	28.32	28.32	28.28	28.3001	123614
7/8/2016	3:14 PM	28.33	28.335	28.31	28.32	25620
7/8/2016	3:15 PM	28.33	28.34	28.31	28.33	43546
7/8/2016	3:16 PM	28.32	28.34	28.3	28.33	14585
7/8/2016	3:17 PM	28.31	28.32	28.29	28.31	45861
7/8/2016	3:18 PM	28.31	28.32	28.3054	28.3186	14568
7/8/2016	3:19 PM	28.3	28.33	28.29	28.3199	23456
7/8/2016	3:20 PM	28.3035	28.33	28.28	28.3	59314
7/8/2016	3:21 PM	28.31	28.325	28.291	28.3	45589
7/8/2016	3:22 PM	28.34	28.35	28.31	28.31	41678
7/8/2016	3:23 PM	28.34	28.37	28.31	28.34	85253
7/8/2016	3:24 PM	28.39	28.405	28.35	28.35	63080
7/8/2016	3:25 PM	28.41	28.42	28.38	28.39	58576
7/8/2016	3:26 PM	28.4406	28.45	28.41	28.4116	59667
7/8/2016	3:27 PM	28.4573	28.48	28.44	28.4499	112725
7/8/2016	3:28 PM	28.41	28.47	28.37	28.46	219760
7/8/2016	3:29 PM	28.32	28.42	28.3	28.41	202498
7/8/2016	3:30 PM	28.22	28.33	28.22	28.31	158417
7/8/2016	3:31 PM	28.24	28.25	28.21	28.225	90202
7/8/2016	3:32 PM	28.26	28.26	28.22	28.23	38320
7/8/2016	3:33 PM	28.19	28.2583	28.17	28.2583	80811
7/8/2016	3:34 PM	28.18	28.23	28.17	28.18	135308
7/8/2016	3:35 PM	28.1985	28.22	28.18	28.185	50077
7/8/2016	3:36 PM	28.09	28.19	28.08	28.19	240157
7/8/2016	3:37 PM	28.1638	28.17	28.08	28.09	146186
7/8/2016	3:38 PM	28.19	28.21	28.13	28.1689	157191
7/8/2016	3:39 PM	28.19	28.23	28.17	28.19	104861
7/8/2016	3:40 PM	28.21	28.22	28.19	28.19	66067
7/8/2016	3:41 PM	28.2	28.21	28.144	28.21	96269
7/8/2016	3:42 PM	28.19	28.22	28.18	28.2	91688
7/8/2016	3:43 PM	28.17	28.21	28.16	28.2	57657
7/8/2016	3:44 PM	28.14	28.17	28.14	28.17	74936
7/8/2016	3:45 PM	28.18	28.21	28.1338	28.1399	79485
7/8/2016	3:46 PM	28.2	28.2	28.15	28.18	93675
7/8/2016	3:47 PM	28.195	28.2	28.17	28.1911	50041
7/8/2016	3:48 PM	28.21	28.21	28.17	28.19	62685
7/8/2016	3:49 PM	28.19	28.21	28.18	28.21	47313
7/8/2016	3:50 PM	28.28	28.28	28.2	28.2	204839
7/8/2016	3:51 PM	28.28	28.29	28.2389	28.28	180330
7/8/2016	3:52 PM	28.285	28.29	28.26	28.28	143868
7/8/2016	3:53 PM	28.24	28.29	28.24	28.28	135563
7/8/2016	3:54 PM	28.29	28.3	28.22	28.24	99958
7/8/2016	3:55 PM	28.28	28.31	28.27	28.29	128123
7/8/2016	3:56 PM	28.34	28.35	28.28	28.2889	167236
7/8/2016	3:57 PM	28.34	28.35	28.31	28.33	173624
7/8/2016	3:58 PM	28.3	28.34	28.3	28.33	168210
7/8/2016	3:59 PM	28.27	28.33	28.26	28.3	281376
7/8/2016	4:00 PM	28.3	28.3	28.25	28.27	288738
7/11/2016	9:31 AM	28.766	28.78	28.72	28.75	193571
7/11/2016	9:32 AM	28.8101	28.83	28.76	28.7701	137849
7/11/2016	9:33 AM	28.8199	28.85	28.8	28.81	103176
7/11/2016	9:34 AM	28.8	28.82	28.78	28.8101	62883
7/11/2016	9:35 AM	28.83	28.84	28.77	28.79	113758
7/11/2016	9:36 AM	28.87	28.9	28.81	28.82	194375
7/11/2016	9:37 AM	28.93	28.94	28.86	28.87	151282
7/11/2016	9:38 AM	28.95	28.97	28.9137	28.93	264100
7/11/2016	9:39 AM	28.88	28.97	28.88	28.96	160460
7/11/2016	9:40 AM	28.939	28.95	28.89	28.89	100289
7/11/2016	9:41 AM	28.9	28.94	28.89	28.92	77330
7/11/2016	9:42 AM	28.92	28.95	28.9	28.92	116178
7/11/2016	9:43 AM	28.93	28.98	28.91	28.92	205069
7/11/2016	9:44 AM	28.91	28.98	28.89	28.93	137600
7/11/2016	9:45 AM	28.88	28.91	28.82	28.91	184032
7/11/2016	9:46 AM	28.87	28.91	28.8692	28.89	95607
7/11/2016	9:47 AM	28.89	28.93	28.87	28.87	70234
7/11/2016	9:48 AM	28.89	28.9	28.86	28.88	80520
7/11/2016	9:49 AM	28.76	28.91	28.74	28.88	156269
7/11/2016	9:50 AM	28.7	28.8	28.67	28.76	215895
7/11/2016	9:51 AM	28.65	28.72	28.63	28.71	112360
7/11/2016	9:52 AM	28.7	28.72	28.64	28.65	138577
7/11/2016	9:53 AM	28.68	28.7161	28.67	28.71	64464
7/11/2016	9:54 AM	28.7189	28.72	28.68	28.69	76733
7/11/2016	9:55 AM	28.72	28.74	28.7	28.7189	79627
7/11/2016	9:56 AM	28.7	28.73	28.68	28.71	82514
7/11/2016	9:57 AM	28.7292	28.7387	28.69	28.7	53200
7/11/2016	9:58 AM	28.71	28.77	28.71	28.74	100609
7/11/2016	9:59 AM	28.7	28.72	28.6593	28.71	112849
7/11/2016	10:00 AM	28.72	28.72	28.7	28.71	43835
7/11/2016	10:01 AM	28.7	28.7299	28.6461	28.7299	123943
7/11/2016	10:02 AM	28.63	28.71	28.63	28.71	126076
7/11/2016	10:03 AM	28.61	28.63	28.57	28.63	138481
7/11/2016	10:04 AM	28.64	28.68	28.61	28.62	93028
7/11/2016	10:05 AM	28.63	28.67	28.62	28.64	65335
7/11/2016	10:06 AM	28.65	28.67	28.62	28.63	74613
7/11/2016	10:07 AM	28.77	28.77	28.65	28.66	203130
7/11/2016	10:08 AM	28.79	28.81	28.76	28.76	49326
7/11/2016	10:09 AM	28.7589	28.78	28.74	28.78	72283
7/11/2016	10:10 AM	28.82	28.83	28.75	28.7501	51196
7/11/2016	10:11 AM	28.82	28.83	28.8	28.82	79406
7/11/2016	10:12 AM	28.76	28.82	28.75	28.82	61695
7/11/2016	10:13 AM	28.6701	28.78	28.66	28.76	84685
7/11/2016	10:14 AM	28.6503	28.72	28.64	28.6799	56242
7/11/2016	10:15 AM	28.63	28.67	28.628	28.65	44439
7/11/2016	10:16 AM	28.66	28.67	28.62	28.62	40993
7/11/2016	10:17 AM	28.69	28.7	28.64	28.65	56756
7/11/2016	10:18 AM	28.69	28.7	28.6427	28.69	82637
7/11/2016	10:19 AM	28.68	28.695	28.66	28.69	28907
7/11/2016	10:20 AM	28.7	28.72	28.65	28.68	87487
7/11/2016	10:21 AM	28.76	28.78	28.7	28.7	116108
7/11/2016	10:22 AM	28.73	28.77	28.72	28.76	48464
7/11/2016	10:23 AM	28.73	28.77	28.73	28.73	53158
7/11/2016	10:24 AM	28.7	28.75	28.7	28.74	27563
7/11/2016	10:25 AM	28.54	28.7	28.54	28.7	212151
7/11/2016	10:26 AM	28.49	28.53	28.42	28.53	201936
7/11/2016	10:27 AM	28.5	28.53	28.48	28.49	60011
7/11/2016	10:28 AM	28.51	28.51	28.47	28.49	54249
7/11/2016	10:29 AM	28.54	28.5611	28.51	28.51	83735
7/11/2016	10:30 AM	28.53	28.57	28.52	28.5587	47540
7/11/2016	10:31 AM	28.56	28.58	28.53	28.53	73721
7/11/2016	10:32 AM	28.6	28.64	28.5689	28.57	87408
7/11/2016	10:33 AM	28.59	28.6	28.58	28.6	14008
7/11/2016	10:34 AM	28.6	28.61	28.58	28.59	80900
7/11/2016	10:35 AM	28.61	28.63	28.585	28.6	112796
7/11/2016	10:36 AM	28.61	28.64	28.6	28.6046	67961
7/11/2016	10:37 AM	28.64	28.65	28.6126	28.6126	38749
7/11/2016	10:38 AM	28.66	28.66	28.64	28.64	65364
7/11/2016	10:39 AM	28.6861	28.71	28.65	28.65	105331
7/11/2016	10:40 AM	28.72	28.73	28.68	28.685	46774
7/11/2016	10:41 AM	28.65	28.72	28.64	28.72	104849
7/11/2016	10:42 AM	28.65	28.68	28.64	28.66	52786
7/11/2016	10:43 AM	28.6699	28.67	28.64	28.65	49941
7/11/2016	10:44 AM	28.625	28.66	28.62	28.66	56213
7/11/2016	10:45 AM	28.71	28.71	28.63	28.63	90329
7/11/2016	10:46 AM	28.7101	28.72	28.71	28.71	26200
7/11/2016	10:47 AM	28.66	28.71	28.61	28.71	84959
7/11/2016	10:48 AM	28.69	28.7001	28.6599	28.66	51826
7/11/2016	10:49 AM	28.67	28.68	28.6568	28.68	30098
7/11/2016	10:50 AM	28.6401	28.68	28.63	28.68	39250
7/11/2016	10:51 AM	28.65	28.67	28.64	28.66	28171
7/11/2016	10:52 AM	28.69	28.69	28.65	28.65	65349
7/11/2016	10:53 AM	28.7	28.7027	28.68	28.6856	38717
7/11/2016	10:54 AM	28.66	28.71	28.66	28.7	56589
7/11/2016	10:55 AM	28.64	28.67	28.63	28.66	53782
7/11/2016	10:56 AM	28.6801	28.6801	28.62	28.64	67717
7/11/2016	10:57 AM	28.7	28.7	28.66	28.68	20929
7/11/2016	10:58 AM	28.7	28.72	28.66	28.7	50141
7/11/2016	10:59 AM	28.72	28.73	28.69	28.71	46309
7/11/2016	11:00 AM	28.7189	28.73	28.71	28.721	35273
7/11/2016	11:01 AM	28.71	28.73	28.7	28.7173	44854
7/11/2016	11:02 AM	28.64	28.73	28.64	28.71	92160
7/11/2016	11:03 AM	28.67	28.7	28.64	28.6492	65045
7/11/2016	11:04 AM	28.69	28.7	28.6613	28.68	22915
7/11/2016	11:05 AM	28.67	28.7	28.65	28.69	35860
7/11/2016	11:06 AM	28.755	28.76	28.67	28.67	84655
7/11/2016	11:07 AM	28.73	28.79	28.72	28.7555	91579
7/11/2016	11:08 AM	28.76	28.78	28.72	28.73	62778
7/11/2016	11:09 AM	28.75	28.77	28.7301	28.76	31639
7/11/2016	11:10 AM	28.7438	28.77	28.74	28.76	35450
7/11/2016	11:11 AM	28.77	28.779	28.74	28.74	41129
7/11/2016	11:12 AM	28.75	28.78	28.75	28.76	18960
7/11/2016	11:13 AM	28.75	28.78	28.75	28.76	20879
7/11/2016	11:14 AM	28.75	28.76	28.73	28.75	41418
7/11/2016	11:15 AM	28.7655	28.77	28.741	28.741	16750
7/11/2016	11:16 AM	28.72	28.761	28.7	28.761	97336
7/11/2016	11:17 AM	28.66	28.719	28.64	28.719	88499
7/11/2016	11:18 AM	28.63	28.69	28.63	28.65	46367
7/11/2016	11:19 AM	28.6589	28.6646	28.62	28.63	32370
7/11/2016	11:20 AM	28.67	28.67	28.64	28.65	20136
7/11/2016	11:21 AM	28.66	28.67	28.65	28.67	12900
7/11/2016	11:22 AM	28.64	28.66	28.62	28.66	26392
7/11/2016	11:23 AM	28.66	28.68	28.63	28.64	64414
7/11/2016	11:24 AM	28.66	28.68	28.66	28.67	10968
7/11/2016	11:25 AM	28.66	28.7	28.65	28.68	36011
7/11/2016	11:26 AM	28.66	28.665	28.65	28.66	9070
7/11/2016	11:27 AM	28.6774	28.68	28.65	28.65	11658
7/11/2016	11:28 AM	28.6735	28.7	28.67	28.6701	21668
7/11/2016	11:29 AM	28.67	28.7138	28.66	28.68	27810
7/11/2016	11:30 AM	28.7001	28.72	28.67	28.67	129812
7/11/2016	11:31 AM	28.69	28.7	28.69	28.7	7900
7/11/2016	11:32 AM	28.75	28.75	28.7	28.7	43371
7/11/2016	11:33 AM	28.7427	28.77	28.74	28.75	29000
7/11/2016	11:34 AM	28.76	28.81	28.745	28.745	88458
7/11/2016	11:35 AM	28.8	28.81	28.75	28.7599	75309
7/11/2016	11:36 AM	28.78	28.81	28.78	28.79	87585
7/11/2016	11:37 AM	28.77	28.79	28.73	28.78	104831
7/11/2016	11:38 AM	28.73	28.775	28.72	28.77	26087
7/11/2016	11:39 AM	28.71	28.73	28.69	28.73	51635
7/11/2016	11:40 AM	28.72	28.74	28.69	28.705	66144
7/11/2016	11:41 AM	28.71	28.7301	28.71	28.73	9477
7/11/2016	11:42 AM	28.74	28.7454	28.7135	28.7135	28473
7/11/2016	11:43 AM	28.725	28.74	28.71	28.73	52254
7/11/2016	11:44 AM	28.7	28.73	28.7	28.72	13599
7/11/2016	11:45 AM	28.72	28.72	28.7	28.7	6731
7/11/2016	11:46 AM	28.7	28.7251	28.68	28.7201	85433
7/11/2016	11:47 AM	28.7	28.7	28.68	28.695	10790
7/11/2016	11:48 AM	28.73	28.74	28.7	28.7	28374
7/11/2016	11:49 AM	28.74	28.7496	28.73	28.739	13426
7/11/2016	11:50 AM	28.7575	28.77	28.74	28.75	82331
7/11/2016	11:51 AM	28.78	28.78	28.74	28.75	35441
7/11/2016	11:52 AM	28.7801	28.788	28.78	28.78	46872
7/11/2016	11:53 AM	28.75	28.78	28.75	28.78	16309
7/11/2016	11:54 AM	28.762	28.77	28.75	28.75	8400
7/11/2016	11:55 AM	28.78	28.78	28.76	28.76	31231
7/11/2016	11:56 AM	28.76	28.78	28.73	28.78	57465
7/11/2016	11:57 AM	28.76	28.77	28.72	28.75	47435
7/11/2016	11:58 AM	28.78	28.79	28.75	28.77	27903
7/11/2016	11:59 AM	28.74	28.77	28.731	28.77	29800
7/11/2016	12:00 PM	28.74	28.75	28.73	28.74	4900
7/11/2016	12:01 PM	28.76	28.76	28.74	28.74	15100
7/11/2016	12:02 PM	28.75	28.76	28.73	28.75	10739
7/11/2016	12:03 PM	28.7441	28.76	28.735	28.7428	28900
7/11/2016	12:04 PM	28.74	28.75	28.7227	28.74	14400
7/11/2016	12:05 PM	28.725	28.78	28.725	28.75	32974
7/11/2016	12:06 PM	28.7117	28.725	28.7	28.725	27415
7/11/2016	12:07 PM	28.73	28.74	28.71	28.71	10000
7/11/2016	12:08 PM	28.75	28.75	28.734	28.74	18748
7/11/2016	12:09 PM	28.74	28.75	28.73	28.75	1900
7/11/2016	12:10 PM	28.73	28.73	28.72	28.73	11354
7/11/2016	12:11 PM	28.69	28.72	28.69	28.72	27088
7/11/2016	12:12 PM	28.705	28.72	28.7	28.7	6611
7/11/2016	12:13 PM	28.72	28.73	28.7	28.71	31874
7/11/2016	12:14 PM	28.6993	28.71	28.6993	28.71	7178
7/11/2016	12:15 PM	28.68	28.7	28.68	28.7	49374
7/11/2016	12:16 PM	28.72	28.74	28.69	28.69	44609
7/11/2016	12:17 PM	28.71	28.72	28.7	28.72	9602
7/11/2016	12:18 PM	28.72	28.72	28.6938	28.71	13806
7/11/2016	12:19 PM	28.71	28.72	28.71	28.72	10568
7/11/2016	12:20 PM	28.71	28.72	28.71	28.71	14390
7/11/2016	12:21 PM	28.71	28.72	28.71	28.71	7255
7/11/2016	12:22 PM	28.73	28.75	28.71	28.71	40575
7/11/2016	12:23 PM	28.73	28.74	28.725	28.73	4500
7/11/2016	12:24 PM	28.7325	28.74	28.73	28.74	3600
7/11/2016	12:25 PM	28.741	28.744	28.72	28.73	32810
7/11/2016	12:26 PM	28.75	28.77	28.735	28.74	30816
7/11/2016	12:27 PM	28.7301	28.75	28.73	28.74	13450
7/11/2016	12:28 PM	28.73	28.74	28.72	28.73	10384
7/11/2016	12:29 PM	28.74	28.74	28.73	28.73	4900
7/11/2016	12:30 PM	28.73	28.76	28.73	28.74	16388
7/11/2016	12:31 PM	28.78	28.78	28.74	28.74	32212
7/11/2016	12:32 PM	28.76	28.79	28.75	28.77	63081
7/11/2016	12:33 PM	28.74	28.76	28.74	28.76	27483
7/11/2016	12:34 PM	28.76	28.77	28.74	28.75	23869
7/11/2016	12:35 PM	28.74	28.76	28.72	28.75	15087
7/11/2016	12:36 PM	28.75	28.76	28.75	28.75	34271
7/11/2016	12:37 PM	28.77	28.77	28.74	28.74	18928
7/11/2016	12:38 PM	28.78	28.79	28.78	28.78	12404
7/11/2016	12:39 PM	28.79	28.8	28.78	28.78	54777
7/11/2016	12:40 PM	28.8189	28.82	28.79	28.799	52573
7/11/2016	12:41 PM	28.82	28.82	28.8	28.81	10236
7/11/2016	12:42 PM	28.81	28.815	28.8	28.81	13682
7/11/2016	12:43 PM	28.8101	28.82	28.8093	28.8093	13545
7/11/2016	12:44 PM	28.8	28.82	28.8	28.82	5852
7/11/2016	12:45 PM	28.81	28.81	28.8	28.8	3600
7/11/2016	12:46 PM	28.86	28.8692	28.815	28.815	14577
7/11/2016	12:47 PM	28.88	28.88	28.874	28.874	4731
7/11/2016	12:48 PM	28.89	28.9	28.89	28.89	2300
7/11/2016	12:49 PM	28.88	28.9	28.88	28.9	2503
7/11/2016	12:50 PM	28.82	28.8775	28.82	28.87	13087
7/11/2016	12:51 PM	28.8557	28.86	28.84	28.84	10000
7/11/2016	12:52 PM	28.87	28.87	28.87	28.87	100
7/11/2016	12:53 PM	28.84	28.89	28.84	28.89	16055
7/11/2016	12:54 PM	28.88	28.88	28.84	28.84	3700
7/11/2016	12:55 PM	28.84	28.84	28.83	28.83	1800
7/11/2016	12:56 PM	28.82	28.82	28.82	28.82	484
7/11/2016	12:57 PM	28.8	28.82	28.8	28.82	700
7/11/2016	12:58 PM	28.83	28.83	28.83	28.83	500
7/11/2016	12:59 PM	28.8295	28.84	28.8295	28.84	6200
7/11/2016	1:00 PM	28.83	28.83	28.82	28.82	7000
7/11/2016	1:01 PM	28.83	28.8396	28.82	28.83	7994
7/11/2016	1:02 PM	28.84	28.84	28.83	28.83	700
7/11/2016	1:03 PM	28.8399	28.8399	28.8399	28.8399	652
7/11/2016	1:04 PM	28.85	28.86	28.84	28.84	14174
7/11/2016	1:05 PM	28.84	28.86	28.84	28.8515	42651
7/11/2016	1:06 PM	28.85	28.85	28.84	28.84	7722
7/11/2016	1:07 PM	28.83	28.84	28.82	28.84	7698
7/11/2016	1:08 PM	28.84	28.85	28.82	28.82	10302
7/11/2016	1:09 PM	28.83	28.84	28.83	28.8315	5260
7/11/2016	1:10 PM	28.82	28.83	28.81	28.83	21067
7/11/2016	1:11 PM	28.82	28.82	28.791	28.81	23405
7/11/2016	1:12 PM	28.77	28.8282	28.75	28.8282	97579
7/11/2016	1:13 PM	28.8	28.82	28.75	28.76	57714
7/11/2016	1:14 PM	28.75	28.79	28.7489	28.79	35895
7/11/2016	1:15 PM	28.69	28.75	28.68	28.75	93517
7/11/2016	1:16 PM	28.708	28.7168	28.69	28.69	23360
7/11/2016	1:17 PM	28.69	28.707	28.68	28.7	18983
7/11/2016	1:18 PM	28.66	28.6974	28.65	28.69	86502
7/11/2016	1:19 PM	28.69	28.69	28.64	28.66	45450
7/11/2016	1:20 PM	28.64	28.69	28.64	28.69	44871
7/11/2016	1:21 PM	28.6782	28.68	28.64	28.64	8880
7/11/2016	1:22 PM	28.68	28.69	28.65	28.68	38217
7/11/2016	1:23 PM	28.601	28.6899	28.6	28.667	89663
7/11/2016	1:24 PM	28.53	28.61	28.5	28.6	113501
7/11/2016	1:25 PM	28.525	28.54	28.5	28.53	67590
7/11/2016	1:26 PM	28.52	28.54	28.52	28.53	33856
7/11/2016	1:27 PM	28.54	28.56	28.5	28.53	103490
7/11/2016	1:28 PM	28.5199	28.5451	28.51	28.54	16072
7/11/2016	1:29 PM	28.53	28.53	28.5	28.52	16349
7/11/2016	1:30 PM	28.51	28.54	28.51	28.5299	34083
7/11/2016	1:31 PM	28.4989	28.53	28.48	28.51	89015
7/11/2016	1:32 PM	28.52	28.55	28.496	28.4999	39846
7/11/2016	1:33 PM	28.54	28.54	28.52	28.52	52626
7/11/2016	1:34 PM	28.52	28.55	28.51	28.54	32305
7/11/2016	1:35 PM	28.56	28.57	28.52	28.52	36108
7/11/2016	1:36 PM	28.57	28.58	28.56	28.56	20200
7/11/2016	1:37 PM	28.5536	28.58	28.55	28.5627	54363
7/11/2016	1:38 PM	28.53	28.56	28.53	28.55	67420
7/11/2016	1:39 PM	28.54	28.55	28.52	28.53	38777
7/11/2016	1:40 PM	28.53	28.54	28.53	28.54	20335
7/11/2016	1:41 PM	28.48	28.525	28.47	28.52	72191
7/11/2016	1:42 PM	28.4527	28.48	28.44	28.48	90983
7/11/2016	1:43 PM	28.48	28.52	28.46	28.46	71426
7/11/2016	1:44 PM	28.54	28.54	28.4762	28.48	41785
7/11/2016	1:45 PM	28.54	28.55	28.52	28.53	38408
7/11/2016	1:46 PM	28.53	28.54	28.52	28.54	28242
7/11/2016	1:47 PM	28.5889	28.59	28.53	28.53	54025
7/11/2016	1:48 PM	28.58	28.6	28.58	28.5889	31737
7/11/2016	1:49 PM	28.55	28.58	28.53	28.58	45058
7/11/2016	1:50 PM	28.5499	28.58	28.5499	28.56	44871
7/11/2016	1:51 PM	28.55	28.55	28.53	28.5413	28203
7/11/2016	1:52 PM	28.55	28.57	28.54	28.551	14000
7/11/2016	1:53 PM	28.55	28.56	28.54	28.55	13886
7/11/2016	1:54 PM	28.55	28.56	28.55	28.55	11911
7/11/2016	1:55 PM	28.52	28.54	28.52	28.54	25696
7/11/2016	1:56 PM	28.53	28.53	28.52	28.52	14073
7/11/2016	1:57 PM	28.53	28.54	28.53	28.535	20064
7/11/2016	1:58 PM	28.54	28.55	28.54	28.54	13410
7/11/2016	1:59 PM	28.54	28.55	28.53	28.54	19421
7/11/2016	2:00 PM	28.4387	28.54	28.43	28.54	143184
7/11/2016	2:01 PM	28.37	28.445	28.33	28.44	258071
7/11/2016	2:02 PM	28.3201	28.3765	28.31	28.3765	64702
7/11/2016	2:03 PM	28.236	28.33	28.22	28.3299	119264
7/11/2016	2:04 PM	28.235	28.25	28.21	28.24	94537
7/11/2016	2:05 PM	28.22	28.2589	28.22	28.25	55520
7/11/2016	2:06 PM	28.22	28.24	28.2	28.23	58194
7/11/2016	2:07 PM	28.2599	28.27	28.22	28.22	41330
7/11/2016	2:08 PM	28.3399	28.3399	28.26	28.26	80591
7/11/2016	2:09 PM	28.36	28.36	28.34	28.34	23448
7/11/2016	2:10 PM	28.386	28.386	28.34	28.35	42445
7/11/2016	2:11 PM	28.37	28.3899	28.34	28.3873	58631
7/11/2016	2:12 PM	28.3499	28.38	28.34	28.37	35120
7/11/2016	2:13 PM	28.3228	28.36	28.32	28.34	30349
7/11/2016	2:14 PM	28.3125	28.33	28.31	28.33	44092
7/11/2016	2:15 PM	28.35	28.37	28.32	28.32	26813
7/11/2016	2:16 PM	28.33	28.37	28.33	28.35	28337
7/11/2016	2:17 PM	28.33	28.345	28.31	28.34	60942
7/11/2016	2:18 PM	28.296	28.35	28.295	28.3301	65007
7/11/2016	2:19 PM	28.3388	28.3399	28.3	28.3	33266
7/11/2016	2:20 PM	28.311	28.35	28.301	28.335	84535
7/11/2016	2:21 PM	28.35	28.36	28.31	28.31	30077
7/11/2016	2:22 PM	28.31	28.34	28.29	28.34	41270
7/11/2016	2:23 PM	28.31	28.33	28.3058	28.31	28158
7/11/2016	2:24 PM	28.34	28.34	28.29	28.3	26172
7/11/2016	2:25 PM	28.28	28.331	28.28	28.33	30760
7/11/2016	2:26 PM	28.3874	28.39	28.29	28.29	68183
7/11/2016	2:27 PM	28.45	28.45	28.37	28.38	82207
7/11/2016	2:28 PM	28.44	28.4561	28.42	28.4499	87795
7/11/2016	2:29 PM	28.46	28.47	28.43	28.445	82809
7/11/2016	2:30 PM	28.435	28.45	28.43	28.45	28714
7/11/2016	2:31 PM	28.53	28.55	28.42	28.43	102322
7/11/2016	2:32 PM	28.53	28.55	28.516	28.54	48166
7/11/2016	2:33 PM	28.57	28.58	28.521	28.5358	25445
7/11/2016	2:34 PM	28.6	28.6	28.5599	28.57	32974
7/11/2016	2:35 PM	28.54	28.61	28.47	28.6	112779
7/11/2016	2:36 PM	28.4917	28.56	28.48	28.55	57988
7/11/2016	2:37 PM	28.5312	28.54	28.4965	28.4965	14547
7/11/2016	2:38 PM	28.56	28.56	28.52	28.54	18000
7/11/2016	2:39 PM	28.5501	28.57	28.55	28.5689	21250
7/11/2016	2:40 PM	28.54	28.5699	28.53	28.55	41644
7/11/2016	2:41 PM	28.531	28.5438	28.53	28.5438	7635
7/11/2016	2:42 PM	28.53	28.54	28.52	28.53	5000
7/11/2016	2:43 PM	28.54	28.57	28.52	28.5201	39277
7/11/2016	2:44 PM	28.53	28.5401	28.52	28.5401	35257
7/11/2016	2:45 PM	28.52	28.529	28.52	28.529	18378
7/11/2016	2:46 PM	28.53	28.56	28.52	28.53	39695
7/11/2016	2:47 PM	28.5255	28.53	28.5255	28.53	12400
7/11/2016	2:48 PM	28.53	28.54	28.51	28.52	25761
7/11/2016	2:49 PM	28.4599	28.53	28.45	28.53	86102
7/11/2016	2:50 PM	28.46	28.47	28.42	28.45	137468
7/11/2016	2:51 PM	28.46	28.46	28.4401	28.46	17553
7/11/2016	2:52 PM	28.4701	28.4701	28.45	28.45	12312
7/11/2016	2:53 PM	28.47	28.48	28.47	28.479	10000
7/11/2016	2:54 PM	28.45	28.4711	28.45	28.46	17782
7/11/2016	2:55 PM	28.49	28.49	28.46	28.46	26838
7/11/2016	2:56 PM	28.48	28.4998	28.45	28.48	64064
7/11/2016	2:57 PM	28.47	28.49	28.47	28.49	11819
7/11/2016	2:58 PM	28.4516	28.47	28.45	28.46	9108
7/11/2016	2:59 PM	28.48	28.48	28.45	28.4583	6495
7/11/2016	3:00 PM	28.46	28.48	28.45	28.48	10841
7/11/2016	3:01 PM	28.49	28.49	28.46	28.46	5406
7/11/2016	3:02 PM	28.49	28.49	28.47	28.485	10195
7/11/2016	3:03 PM	28.46	28.49	28.45	28.49	30730
7/11/2016	3:04 PM	28.4749	28.49	28.46	28.46	11652
7/11/2016	3:05 PM	28.486	28.49	28.45	28.47	7500
7/11/2016	3:06 PM	28.471	28.474	28.47	28.47	11800
7/11/2016	3:07 PM	28.48	28.48	28.47	28.48	8963
7/11/2016	3:08 PM	28.634	28.64	28.47	28.48	136065
7/11/2016	3:09 PM	28.69	28.69	28.63	28.6384	173491
7/11/2016	3:10 PM	28.72	28.73	28.6999	28.6999	90140
7/11/2016	3:11 PM	28.71	28.73	28.7	28.72	41312
7/11/2016	3:12 PM	28.69	28.72	28.65	28.71	70841
7/11/2016	3:13 PM	28.67	28.69	28.65	28.68	61922
7/11/2016	3:14 PM	28.7	28.7	28.65	28.66	33589
7/11/2016	3:15 PM	28.71	28.72	28.7	28.7	76424
7/11/2016	3:16 PM	28.721	28.73	28.71	28.71	21566
7/11/2016	3:17 PM	28.72	28.73	28.72	28.7225	26078
7/11/2016	3:18 PM	28.71	28.73	28.7	28.7233	45046
7/11/2016	3:19 PM	28.7	28.71	28.7	28.71	23992
7/11/2016	3:20 PM	28.71	28.72	28.7	28.7	22908
7/11/2016	3:21 PM	28.73	28.73	28.71	28.72	32090
7/11/2016	3:22 PM	28.66	28.7265	28.65	28.72	87565
7/11/2016	3:23 PM	28.64	28.66	28.64	28.66	23808
7/11/2016	3:24 PM	28.64	28.65	28.63	28.6439	11401
7/11/2016	3:25 PM	28.66	28.6699	28.64	28.64	30126
7/11/2016	3:26 PM	28.64	28.66	28.64	28.66	26774
7/11/2016	3:27 PM	28.6027	28.645	28.58	28.641	113136
7/11/2016	3:28 PM	28.588	28.6	28.58	28.6	63627
7/11/2016	3:29 PM	28.5895	28.6	28.58	28.58	32678
7/11/2016	3:30 PM	28.53	28.5895	28.53	28.5895	100543
7/11/2016	3:31 PM	28.54	28.56	28.52	28.535	78047
7/11/2016	3:32 PM	28.516	28.55	28.51	28.545	80541
7/11/2016	3:33 PM	28.46	28.5139	28.43	28.511	117429
7/11/2016	3:34 PM	28.44	28.46	28.44	28.45	35850
7/11/2016	3:35 PM	28.45	28.45	28.43	28.45	28402
7/11/2016	3:36 PM	28.48	28.5	28.44	28.4499	76535
7/11/2016	3:37 PM	28.49	28.5	28.46	28.48	39589
7/11/2016	3:38 PM	28.49	28.5	28.47	28.49	22368
7/11/2016	3:39 PM	28.5499	28.57	28.4861	28.49	72293
7/11/2016	3:40 PM	28.5511	28.57	28.54	28.54	36618
7/11/2016	3:41 PM	28.58	28.61	28.54	28.56	108002
7/11/2016	3:42 PM	28.56	28.58	28.55	28.58	25798
7/11/2016	3:43 PM	28.48	28.55	28.46	28.55	70712
7/11/2016	3:44 PM	28.46	28.49	28.45	28.48	56480
7/11/2016	3:45 PM	28.47	28.49	28.46	28.4689	45856
7/11/2016	3:46 PM	28.4533	28.47	28.43	28.47	123548
7/11/2016	3:47 PM	28.4396	28.45	28.43	28.45	46734
7/11/2016	3:48 PM	28.354	28.44	28.35	28.44	147197
7/11/2016	3:49 PM	28.36	28.37	28.35	28.36	49313
7/11/2016	3:50 PM	28.28	28.3642	28.22	28.36	178985
7/11/2016	3:51 PM	28.25	28.2835	28.2	28.28	125984
7/11/2016	3:52 PM	28.24	28.26	28.21	28.2575	85589
7/11/2016	3:53 PM	28.25	28.25	28.23	28.24	27377
7/11/2016	3:54 PM	28.27	28.27	28.24	28.25	51937
7/11/2016	3:55 PM	28.39	28.39	28.26	28.27	165267
7/11/2016	3:56 PM	28.32	28.39	28.32	28.39	167937
7/11/2016	3:57 PM	28.27	28.3228	28.27	28.32	77802
7/11/2016	3:58 PM	28.24	28.29	28.23	28.28	92684
7/11/2016	3:59 PM	28.21	28.26	28.2	28.2401	116663
7/11/2016	4:00 PM	28.21	28.29	28.2	28.21	268369
7/12/2016	9:31 AM	28.98	28.99	28.96	28.99	25928
7/12/2016	9:32 AM	28.97	29.01	28.94	28.99	153268
7/12/2016	9:33 AM	29	29	28.93	28.96	104386
7/12/2016	9:34 AM	29.01	29.03	28.98	29	160973
7/12/2016	9:35 AM	28.99	29.02	28.99	29.0101	73409
7/12/2016	9:36 AM	28.99	29.01	28.98	29	75453
7/12/2016	9:37 AM	28.98	29	28.95	28.99	140939
7/12/2016	9:38 AM	28.98	28.9932	28.94	28.98	102208
7/12/2016	9:39 AM	28.96	28.98	28.946	28.96	25201
7/12/2016	9:40 AM	28.96	29.01	28.96	28.97	65921
7/12/2016	9:41 AM	28.97	29	28.96	28.97	46383
7/12/2016	9:42 AM	28.99	28.99	28.94	28.96	99732
7/12/2016	9:43 AM	28.97	29	28.95	28.99	121183
7/12/2016	9:44 AM	28.975	28.98	28.96	28.97	19898
7/12/2016	9:45 AM	28.92	28.98	28.92	28.97	72643
7/12/2016	9:46 AM	28.89	28.95	28.89	28.93	27833
7/12/2016	9:47 AM	28.8899	28.91	28.88	28.89	5450
7/12/2016	9:48 AM	28.8726	28.89	28.87	28.89	13211
7/12/2016	9:49 AM	28.81	28.82	28.77	28.82	51171
7/12/2016	9:50 AM	28.79	28.815	28.78	28.8	56868
7/12/2016	9:51 AM	28.796	28.82	28.79	28.81	14620
7/12/2016	9:52 AM	28.885	28.885	28.79	28.79	26971
7/12/2016	9:53 AM	28.9	28.9	28.88	28.88	13581
7/12/2016	9:54 AM	28.88	28.89	28.87	28.88	15037
7/12/2016	9:55 AM	28.84	28.89	28.83	28.89	20700
7/12/2016	9:56 AM	28.81	28.82	28.7907	28.82	13617
7/12/2016	9:57 AM	28.78	28.81	28.76	28.8	82214
7/12/2016	9:58 AM	28.75	28.81	28.73	28.79	94831
7/12/2016	9:59 AM	28.75	28.75	28.72	28.75	34318
7/12/2016	10:00 AM	28.7389	28.7562	28.72	28.75	68933
7/12/2016	10:01 AM	28.8	28.8	28.75	28.75	52718
7/12/2016	10:02 AM	28.77	28.8062	28.76	28.8	105860
7/12/2016	10:03 AM	28.76	28.77	28.7501	28.76	56232
7/12/2016	10:04 AM	28.75	28.77	28.74	28.76	44664
7/12/2016	10:05 AM	28.7499	28.77	28.71	28.75	136802
7/12/2016	10:06 AM	28.79	28.81	28.735	28.74	137632
7/12/2016	10:07 AM	28.77	28.78	28.74	28.78	84430
7/12/2016	10:08 AM	28.72	28.78	28.72	28.77	53025
7/12/2016	10:09 AM	28.71	28.73	28.68	28.71	55850
7/12/2016	10:10 AM	28.6633	28.71	28.65	28.71	104530
7/12/2016	10:11 AM	28.71	28.72	28.65	28.66	67146
7/12/2016	10:12 AM	28.66	28.705	28.64	28.705	88670
7/12/2016	10:13 AM	28.64	28.66	28.6301	28.65	16209
7/12/2016	10:14 AM	28.63	28.63	28.6	28.63	40079
7/12/2016	10:15 AM	28.6333	28.64	28.62	28.62	29222
7/12/2016	10:16 AM	28.7	28.7	28.64	28.64	24953
7/12/2016	10:17 AM	28.65	28.7	28.64	28.7	16509
7/12/2016	10:18 AM	28.63	28.67	28.63	28.66	12230
7/12/2016	10:19 AM	28.66	28.67	28.64	28.64	28259
7/12/2016	10:20 AM	28.64	28.661	28.6201	28.661	3900
7/12/2016	10:21 AM	28.6401	28.6401	28.63	28.63	700
7/12/2016	10:22 AM	28.61	28.63	28.6028	28.63	20250
7/12/2016	10:23 AM	28.67	28.67	28.6101	28.62	65939
7/12/2016	10:24 AM	28.68	28.7	28.65	28.65	47314
7/12/2016	10:25 AM	28.685	28.6911	28.65	28.68	63026
7/12/2016	10:26 AM	28.68	28.698	28.66	28.68	108735
7/12/2016	10:27 AM	28.67	28.68	28.63	28.68	49779
7/12/2016	10:28 AM	28.69	28.7	28.655	28.6601	102578
7/12/2016	10:29 AM	28.73	28.74	28.6792	28.69	82754
7/12/2016	10:30 AM	28.738	28.75	28.72	28.73	103176
7/12/2016	10:31 AM	28.75	28.75	28.72	28.74	91508
7/12/2016	10:32 AM	28.71	28.7501	28.705	28.7501	34621
7/12/2016	10:33 AM	28.72	28.73	28.7088	28.72	43528
7/12/2016	10:34 AM	28.76	28.765	28.725	28.73	91441
7/12/2016	10:35 AM	28.7976	28.8	28.75	28.76	70295
7/12/2016	10:36 AM	28.81	28.81	28.7923	28.7989	13300
7/12/2016	10:37 AM	28.78	28.8199	28.78	28.81	19258
7/12/2016	10:38 AM	28.79	28.7989	28.78	28.78	7300
7/12/2016	10:39 AM	28.72	28.74	28.71	28.73	34580
7/12/2016	10:40 AM	28.74	28.75	28.72	28.73	31800
7/12/2016	10:41 AM	28.75	28.76	28.735	28.75	33975
7/12/2016	10:42 AM	28.79	28.79	28.74	28.76	78306
7/12/2016	10:43 AM	28.79	28.81	28.78	28.79	50740
7/12/2016	10:44 AM	28.81	28.82	28.78	28.79	46091
7/12/2016	10:45 AM	28.81	28.815	28.7901	28.8	10892
7/12/2016	10:46 AM	28.7934	28.8	28.78	28.8	12569
7/12/2016	10:47 AM	28.83	28.84	28.795	28.8	41539
7/12/2016	10:48 AM	28.825	28.86	28.82	28.8372	82100
7/12/2016	10:49 AM	28.82	28.84	28.815	28.83	18500
7/12/2016	10:50 AM	28.81	28.83	28.805	28.82	16564
7/12/2016	10:51 AM	28.8201	28.83	28.8201	28.83	1016
7/12/2016	10:52 AM	28.83	28.84	28.8187	28.82	9349
7/12/2016	10:53 AM	28.81	28.83	28.8	28.83	17897
7/12/2016	10:54 AM	28.82	28.83	28.81	28.8101	15340
7/12/2016	10:55 AM	28.81	28.83	28.81	28.83	17726
7/12/2016	10:56 AM	28.8	28.83	28.8	28.82	18799
7/12/2016	10:57 AM	28.79	28.8101	28.79	28.8	15581
7/12/2016	10:58 AM	28.79	28.8	28.785	28.7951	14448
7/12/2016	10:59 AM	28.8	28.81	28.78	28.8	40093
7/12/2016	11:00 AM	28.79	28.81	28.78	28.81	35921
7/12/2016	11:01 AM	28.785	28.81	28.78	28.8	12390
7/12/2016	11:02 AM	28.78	28.8	28.78	28.8	11966
7/12/2016	11:03 AM	28.77	28.79	28.7675	28.79	22123
7/12/2016	11:04 AM	28.78	28.78	28.76	28.771	17110
7/12/2016	11:05 AM	28.78	28.79	28.77	28.78	12700
7/12/2016	11:06 AM	28.78	28.79	28.77	28.775	13812
7/12/2016	11:07 AM	28.799	28.8	28.79	28.79	14097
7/12/2016	11:08 AM	28.79	28.81	28.78	28.8	16735
7/12/2016	11:09 AM	28.79	28.79	28.79	28.79	200
7/12/2016	11:10 AM	28.78	28.79	28.775	28.79	5520
7/12/2016	11:11 AM	28.78	28.79	28.7711	28.775	2000
7/12/2016	11:12 AM	28.8	28.8	28.79	28.79	13300
7/12/2016	11:13 AM	28.8	28.8	28.7989	28.8	900
7/12/2016	11:14 AM	28.78	28.8	28.78	28.8	4400
7/12/2016	11:15 AM	28.8	28.81	28.79	28.79	6380
7/12/2016	11:16 AM	28.7989	28.81	28.79	28.81	5800
7/12/2016	11:17 AM	28.795	28.8	28.79	28.8	600
7/12/2016	11:18 AM	28.79	28.79	28.78	28.79	2800
7/12/2016	11:19 AM	28.7837	28.793	28.7837	28.793	1500
7/12/2016	11:20 AM	28.81	28.81	28.81	28.81	2966
7/12/2016	11:21 AM	28.79	28.8	28.79	28.8	1100
7/12/2016	11:22 AM	28.8	28.81	28.8	28.81	1200
7/12/2016	11:23 AM	28.8	28.8	28.8	28.8	800
7/12/2016	11:24 AM	28.8	28.8	28.78	28.8	6900
7/12/2016	11:25 AM	28.8124	28.8124	28.81	28.81	2000
7/12/2016	11:26 AM	28.86	28.87	28.8	28.81	41095
7/12/2016	11:27 AM	28.86	28.88	28.85	28.87	4686
7/12/2016	11:28 AM	28.8367	28.84	28.8285	28.84	2000
7/12/2016	11:29 AM	28.824	28.83	28.824	28.83	300
7/12/2016	11:30 AM	28.84	28.85	28.83	28.84	19329
7/12/2016	11:31 AM	28.83	28.84	28.83	28.84	3700
7/12/2016	11:32 AM	28.84	28.84	28.84	28.84	200
7/12/2016	11:33 AM	28.86	28.86	28.86	28.86	1000
7/12/2016	11:34 AM	28.88	28.8899	28.8701	28.8701	10525
7/12/2016	11:35 AM	28.88	28.88	28.88	28.88	200
7/12/2016	11:36 AM	28.8807	28.8811	28.88	28.88	2000
7/12/2016	11:37 AM	28.88	28.88	28.86	28.87	1792
7/12/2016	11:38 AM	28.88	28.89	28.88	28.89	1762
7/12/2016	11:39 AM	28.875	28.875	28.87	28.87	2750
7/12/2016	11:40 AM	28.89	28.89	28.8801	28.8801	15600
7/12/2016	11:41 AM	28.89	28.9	28.89	28.9	2401
7/12/2016	11:42 AM	28.9	28.9	28.89	28.8964	7500
7/12/2016	11:43 AM	28.896	28.9	28.885	28.89	15164
7/12/2016	11:44 AM	28.88	28.89	28.88	28.89	3865
7/12/2016	11:45 AM	28.88	28.88	28.87	28.87	10700
7/12/2016	11:46 AM	28.87	28.87	28.87	28.87	300
7/12/2016	11:47 AM	28.86	28.8645	28.86	28.8645	4556
7/12/2016	11:48 AM	28.86	28.87	28.86	28.86	1500
7/12/2016	11:49 AM	28.87	28.87	28.86	28.86	1878
7/12/2016	11:50 AM	28.8589	28.86	28.8541	28.86	700
7/12/2016	11:51 AM	28.87	28.87	28.87	28.87	700
7/12/2016	11:52 AM	28.84	28.8501	28.84	28.85	8066
7/12/2016	11:53 AM	28.84	28.84	28.84	28.84	11080
7/12/2016	11:54 AM	28.85	28.86	28.85	28.85	7236
7/12/2016	11:55 AM	28.84	28.8549	28.84	28.8549	9669
7/12/2016	11:56 AM	28.86	28.87	28.841	28.841	4107
7/12/2016	11:57 AM	28.86	28.86	28.86	28.86	4200
7/12/2016	11:58 AM	28.85	28.86	28.85	28.86	1300
7/12/2016	11:59 AM	28.86	28.86	28.85	28.85	1981
7/12/2016	12:00 PM	28.8599	28.8599	28.8599	28.8599	350
7/12/2016	12:01 PM	28.85	28.85	28.85	28.85	400
7/12/2016	12:02 PM	28.86	28.86	28.86	28.86	100
7/12/2016	12:03 PM	28.76	28.835	28.76	28.835	10597
7/12/2016	12:04 PM	28.77	28.77	28.751	28.755	5900
7/12/2016	12:05 PM	28.76	28.76	28.76	28.76	500
7/12/2016	12:06 PM	28.76	28.76	28.76	28.76	593
7/12/2016	12:07 PM	28.735	28.744	28.735	28.741	14556
7/12/2016	12:08 PM	28.7699	28.77	28.76	28.76	7680
7/12/2016	12:09 PM	28.694	28.76	28.68	28.76	68250
7/12/2016	12:10 PM	28.69	28.7	28.69	28.69	5840
7/12/2016	12:11 PM	28.7599	28.7675	28.75	28.75	7800
7/12/2016	12:12 PM	28.75	28.759	28.74	28.74	1439
7/12/2016	12:13 PM	28.75	28.75	28.75	28.75	400
7/12/2016	12:14 PM	28.74	28.75	28.74	28.75	3400
7/12/2016	12:15 PM	28.745	28.75	28.745	28.75	200
7/12/2016	12:16 PM	28.74	28.74	28.74	28.74	1000
7/12/2016	12:17 PM	28.745	28.75	28.745	28.75	200
7/12/2016	12:18 PM	28.74	28.77	28.74	28.75	7421
7/12/2016	12:19 PM	28.77	28.77	28.77	28.77	565
7/12/2016	12:20 PM	28.75	28.76	28.75	28.76	5349
7/12/2016	12:21 PM	28.76	28.76	28.74	28.74	2500
7/12/2016	12:22 PM	28.76	28.76	28.75	28.76	700
7/12/2016	12:23 PM	28.75	28.7665	28.75	28.76	7739
7/12/2016	12:24 PM	28.75	28.7501	28.75	28.75	448
7/12/2016	12:25 PM	28.76	28.76	28.76	28.76	100
7/12/2016	12:26 PM	28.7789	28.78	28.76	28.76	2100
7/12/2016	12:27 PM	28.77	28.78	28.74	28.74	13245
7/12/2016	12:28 PM	28.76	28.76	28.76	28.76	100
7/12/2016	12:29 PM	28.78	28.78	28.76	28.76	4096
7/12/2016	12:30 PM	28.78	28.8	28.78	28.8	16676
7/12/2016	12:31 PM	28.8	28.8	28.8	28.8	100
7/12/2016	12:32 PM	28.79	28.79	28.79	28.79	1100
7/12/2016	12:33 PM	28.78	28.79	28.78	28.78	15225
7/12/2016	12:34 PM	28.77	28.79	28.76	28.79	42090
7/12/2016	12:35 PM	28.79	28.79	28.77	28.77	600
7/12/2016	12:36 PM	28.775	28.78	28.775	28.78	200
7/12/2016	12:37 PM	28.76	28.7601	28.75	28.76	9450
7/12/2016	12:38 PM	28.745	28.75	28.74	28.74	1500
7/12/2016	12:39 PM	28.7642	28.7642	28.74	28.74	600
7/12/2016	12:40 PM	28.76	28.76	28.75	28.75	12659
7/12/2016	12:41 PM	28.75	28.75	28.745	28.75	1548
7/12/2016	12:42 PM	28.775	28.78	28.775	28.78	2800
7/12/2016	12:43 PM	28.7526	28.765	28.7526	28.765	1100
7/12/2016	12:44 PM	28.75	28.75	28.75	28.75	312
7/12/2016	12:45 PM	28.75	28.75	28.73	28.75	22233
7/12/2016	12:46 PM	28.74	28.74	28.74	28.74	100
7/12/2016	12:47 PM	28.73	28.74	28.72	28.74	9302
7/12/2016	12:48 PM	28.71	28.73	28.71	28.73	1300
7/12/2016	12:49 PM	28.7199	28.7199	28.7199	28.7199	100
7/12/2016	12:50 PM	28.71	28.72	28.71	28.72	1300
7/12/2016	12:51 PM	28.71	28.71	28.7	28.71	11474
7/12/2016	12:52 PM	28.6561	28.6561	28.6561	28.6561	500
7/12/2016	12:53 PM	28.68	28.68	28.68	28.68	100
7/12/2016	12:54 PM	28.69	28.69	28.69	28.69	100
7/12/2016	12:55 PM	28.685	28.69	28.67	28.68	15054
7/12/2016	12:56 PM	28.69	28.69	28.69	28.69	300
7/12/2016	12:57 PM	28.68	28.69	28.67	28.675	3042
7/12/2016	12:58 PM	28.685	28.685	28.685	28.685	100
7/12/2016	12:59 PM	28.68	28.69	28.68	28.69	5800
7/12/2016	1:00 PM	28.67	28.67	28.67	28.67	1200
7/12/2016	1:01 PM	28.6901	28.705	28.68	28.69	28328
7/12/2016	1:02 PM	28.71	28.71	28.69	28.6999	16011
7/12/2016	1:03 PM	28.69	28.71	28.69	28.7	45693
7/12/2016	1:04 PM	28.69	28.69	28.69	28.69	1200
7/12/2016	1:05 PM	28.68	28.695	28.68	28.69	13339
7/12/2016	1:06 PM	28.72	28.72	28.71	28.71	1100
7/12/2016	1:07 PM	28.755	28.76	28.72	28.72	82218
7/12/2016	1:08 PM	28.735	28.76	28.735	28.76	38270
7/12/2016	1:09 PM	28.74	28.75	28.73	28.75	2860
7/12/2016	1:10 PM	28.7238	28.74	28.72	28.73	59770
7/12/2016	1:11 PM	28.74	28.75	28.72	28.73	9576
7/12/2016	1:12 PM	28.73	28.75	28.72	28.73	22000
7/12/2016	1:13 PM	28.72	28.7368	28.72	28.73	18690
7/12/2016	1:14 PM	28.725	28.725	28.71	28.72	37554
7/12/2016	1:15 PM	28.74	28.75	28.73	28.73	13356
7/12/2016	1:16 PM	28.7475	28.76	28.73	28.74	24564
7/12/2016	1:17 PM	28.74	28.7615	28.74	28.75	8367
7/12/2016	1:18 PM	28.75	28.75	28.72	28.74	23225
7/12/2016	1:19 PM	28.7365	28.7413	28.72	28.7413	19862
7/12/2016	1:20 PM	28.74	28.76	28.73	28.7327	10465
7/12/2016	1:21 PM	28.74	28.75	28.74	28.75	3800
7/12/2016	1:22 PM	28.74	28.74	28.725	28.73	3622
7/12/2016	1:23 PM	28.73	28.74	28.7275	28.74	10673
7/12/2016	1:24 PM	28.72	28.732	28.71	28.732	26596
7/12/2016	1:25 PM	28.73	28.74	28.718	28.718	40347
7/12/2016	1:26 PM	28.72	28.7459	28.72	28.74	29049
7/12/2016	1:27 PM	28.74	28.75	28.72	28.72	18804
7/12/2016	1:28 PM	28.75	28.76	28.74	28.75	12081
7/12/2016	1:29 PM	28.75	28.768	28.74	28.758	16338
7/12/2016	1:30 PM	28.75	28.7529	28.725	28.75	13770
7/12/2016	1:31 PM	28.75	28.77	28.75	28.755	6671
7/12/2016	1:32 PM	28.79	28.79	28.73	28.755	65370
7/12/2016	1:33 PM	28.79	28.8	28.77	28.795	38403
7/12/2016	1:34 PM	28.76	28.785	28.76	28.785	13168
7/12/2016	1:35 PM	28.7559	28.76	28.74	28.7501	7553
7/12/2016	1:36 PM	28.75	28.755	28.74	28.755	5262
7/12/2016	1:37 PM	28.7436	28.76	28.74	28.75	10758
7/12/2016	1:38 PM	28.76	28.77	28.74	28.74	11882
7/12/2016	1:39 PM	28.75	28.76	28.75	28.76	8328
7/12/2016	1:40 PM	28.745	28.76	28.74	28.75	12452
7/12/2016	1:41 PM	28.75	28.75	28.74	28.7499	69173
7/12/2016	1:42 PM	28.75	28.76	28.74	28.74	7842
7/12/2016	1:43 PM	28.74	28.76	28.74	28.75	17867
7/12/2016	1:44 PM	28.77	28.78	28.74	28.7497	32764
7/12/2016	1:45 PM	28.75	28.76	28.74	28.76	10444
7/12/2016	1:46 PM	28.74	28.75	28.74	28.75	13000
7/12/2016	1:47 PM	28.7317	28.75	28.73	28.74	11770
7/12/2016	1:48 PM	28.735	28.74	28.71	28.73	16981
7/12/2016	1:49 PM	28.65	28.73	28.64	28.73	83672
7/12/2016	1:50 PM	28.6575	28.66	28.64	28.65	37495
7/12/2016	1:51 PM	28.55	28.68	28.5	28.655	214572
7/12/2016	1:52 PM	28.555	28.58	28.54	28.55	52319
7/12/2016	1:53 PM	28.56	28.56	28.55	28.55	4078
7/12/2016	1:54 PM	28.51	28.56	28.49	28.55	81883
7/12/2016	1:55 PM	28.49	28.51	28.48	28.5	98308
7/12/2016	1:56 PM	28.5	28.51	28.48	28.49	29417
7/12/2016	1:57 PM	28.41	28.5	28.4	28.5	176187
7/12/2016	1:58 PM	28.3901	28.42	28.38	28.41	82035
7/12/2016	1:59 PM	28.37	28.4	28.37	28.39	23754
7/12/2016	2:00 PM	28.3311	28.39	28.32	28.37	73945
7/12/2016	2:01 PM	28.35	28.36	28.32	28.33	63892
7/12/2016	2:02 PM	28.38	28.39	28.34	28.35	70946
7/12/2016	2:03 PM	28.4	28.41	28.37	28.38	51633
7/12/2016	2:04 PM	28.38	28.41	28.38	28.4	43729
7/12/2016	2:05 PM	28.3801	28.4	28.38	28.38	25243
7/12/2016	2:06 PM	28.4	28.41	28.38	28.3833	39828
7/12/2016	2:07 PM	28.33	28.41	28.31	28.4	226062
7/12/2016	2:08 PM	28.2933	28.34	28.29	28.33	64409
7/12/2016	2:09 PM	28.36	28.39	28.3	28.3	80416
7/12/2016	2:10 PM	28.34	28.36	28.33	28.35	36385
7/12/2016	2:11 PM	28.38	28.41	28.345	28.3474	51974
7/12/2016	2:12 PM	28.38	28.4101	28.38	28.3811	45880
7/12/2016	2:13 PM	28.38	28.41	28.365	28.39	39803
7/12/2016	2:14 PM	28.395	28.4	28.36	28.385	61393
7/12/2016	2:15 PM	28.362	28.39	28.362	28.39	21800
7/12/2016	2:16 PM	28.37	28.38	28.36	28.37	22135
7/12/2016	2:17 PM	28.4304	28.44	28.37	28.37	54210
7/12/2016	2:18 PM	28.4449	28.46	28.43	28.435	87497
7/12/2016	2:19 PM	28.45	28.4675	28.44	28.4401	22331
7/12/2016	2:20 PM	28.43	28.4542	28.43	28.44	28468
7/12/2016	2:21 PM	28.4101	28.44	28.41	28.44	15758
7/12/2016	2:22 PM	28.37	28.41	28.36	28.41	60424
7/12/2016	2:23 PM	28.416	28.43	28.365	28.37	43629
7/12/2016	2:24 PM	28.42	28.44	28.4	28.41	8378
7/12/2016	2:25 PM	28.41	28.43	28.4	28.4174	20294
7/12/2016	2:26 PM	28.49	28.51	28.41	28.42	91261
7/12/2016	2:27 PM	28.5114	28.52	28.49	28.5	38326
7/12/2016	2:28 PM	28.53	28.53	28.49	28.52	29109
7/12/2016	2:29 PM	28.51	28.53	28.5	28.53	8850
7/12/2016	2:30 PM	28.49	28.52	28.49	28.51	40922
7/12/2016	2:31 PM	28.5	28.5	28.48	28.49	19273
7/12/2016	2:32 PM	28.55	28.58	28.4917	28.4917	80844
7/12/2016	2:33 PM	28.57	28.5867	28.555	28.56	19960
7/12/2016	2:34 PM	28.56	28.575	28.545	28.57	47858
7/12/2016	2:35 PM	28.56	28.57	28.55	28.5611	19300
7/12/2016	2:36 PM	28.54	28.5675	28.51	28.56	68293
7/12/2016	2:37 PM	28.58	28.58	28.54	28.54	25494
7/12/2016	2:38 PM	28.57	28.573	28.56	28.57	18634
7/12/2016	2:39 PM	28.57	28.58	28.5627	28.58	15368
7/12/2016	2:40 PM	28.57	28.585	28.56	28.5689	7400
7/12/2016	2:41 PM	28.69	28.7	28.57	28.57	162670
7/12/2016	2:42 PM	28.6768	28.71	28.6511	28.68	93398
7/12/2016	2:43 PM	28.7	28.71	28.66	28.69	50931
7/12/2016	2:44 PM	28.7073	28.72	28.7	28.706	34810
7/12/2016	2:45 PM	28.69	28.72	28.69	28.7093	39606
7/12/2016	2:46 PM	28.67	28.71	28.66	28.694	60389
7/12/2016	2:47 PM	28.67	28.69	28.665	28.68	10947
7/12/2016	2:48 PM	28.7	28.7001	28.66	28.66	11654
7/12/2016	2:49 PM	28.67	28.7052	28.67	28.7	27900
7/12/2016	2:50 PM	28.67	28.68	28.66	28.675	32225
7/12/2016	2:51 PM	28.705	28.74	28.67	28.67	85964
7/12/2016	2:52 PM	28.68	28.75	28.68	28.7087	149773
7/12/2016	2:53 PM	28.6736	28.706	28.66	28.68	42492
7/12/2016	2:54 PM	28.66	28.69	28.66	28.67	45981
7/12/2016	2:55 PM	28.685	28.7	28.66	28.66	17519
7/12/2016	2:56 PM	28.66	28.7	28.66	28.7	4850
7/12/2016	2:57 PM	28.67	28.67	28.655	28.6699	21035
7/12/2016	2:58 PM	28.68	28.69	28.67	28.67	17719
7/12/2016	2:59 PM	28.67	28.68	28.665	28.68	6702
7/12/2016	3:00 PM	28.67	28.68	28.66	28.67	9701
7/12/2016	3:01 PM	28.7135	28.735	28.68	28.68	43978
7/12/2016	3:02 PM	28.7	28.7104	28.695	28.71	13152
7/12/2016	3:03 PM	28.73	28.74	28.68	28.69	21109
7/12/2016	3:04 PM	28.71	28.75	28.69	28.74	77755
7/12/2016	3:05 PM	28.7	28.72	28.69	28.71	28535
7/12/2016	3:06 PM	28.69	28.7	28.6775	28.7	10659
7/12/2016	3:07 PM	28.69	28.71	28.674	28.674	19798
7/12/2016	3:08 PM	28.68	28.69	28.67	28.68	15221
7/12/2016	3:09 PM	28.7	28.71	28.68	28.68	20030
7/12/2016	3:10 PM	28.73	28.73	28.674	28.71	50178
7/12/2016	3:11 PM	28.751	28.751	28.72	28.73	69213
7/12/2016	3:12 PM	28.76	28.76	28.74	28.75	22989
7/12/2016	3:13 PM	28.75	28.76	28.74	28.75	31614
7/12/2016	3:14 PM	28.75	28.755	28.74	28.74	24043
7/12/2016	3:15 PM	28.76	28.78	28.74	28.75	52707
7/12/2016	3:16 PM	28.76	28.78	28.71	28.76	169883
7/12/2016	3:17 PM	28.76	28.77	28.75	28.7601	28271
7/12/2016	3:18 PM	28.7358	28.77	28.71	28.76	186754
7/12/2016	3:19 PM	28.73	28.7416	28.72	28.73	30842
7/12/2016	3:20 PM	28.77	28.77	28.725	28.73	69958
7/12/2016	3:21 PM	28.796	28.8	28.775	28.775	89340
7/12/2016	3:22 PM	28.8389	28.84	28.7875	28.79	52091
7/12/2016	3:23 PM	28.84	28.87	28.84	28.84	66178
7/12/2016	3:24 PM	28.84	28.85	28.82	28.8411	22549
7/12/2016	3:25 PM	28.88	28.89	28.85	28.85	46682
7/12/2016	3:26 PM	28.89	28.9	28.88	28.89	66415
7/12/2016	3:27 PM	28.87	28.9	28.87	28.88	63304
7/12/2016	3:28 PM	28.88	28.89	28.871	28.871	65398
7/12/2016	3:29 PM	28.8699	28.89	28.86	28.89	31817
7/12/2016	3:30 PM	28.82	28.87	28.79	28.86	196249
7/12/2016	3:31 PM	28.83	28.83	28.78	28.81	60561
7/12/2016	3:32 PM	28.82	28.84	28.805	28.8311	21252
7/12/2016	3:33 PM	28.81	28.83	28.8	28.8297	23517
7/12/2016	3:34 PM	28.81	28.81	28.78	28.8	25309
7/12/2016	3:35 PM	28.82	28.83	28.8	28.8	21054
7/12/2016	3:36 PM	28.84	28.85	28.82	28.82	14166
7/12/2016	3:37 PM	28.8999	28.9	28.845	28.845	81189
7/12/2016	3:38 PM	28.89	28.9	28.88	28.89	44182
7/12/2016	3:39 PM	28.905	28.92	28.89	28.89	37289
7/12/2016	3:40 PM	28.9	28.91	28.89	28.91	29949
7/12/2016	3:41 PM	28.92	28.94	28.9	28.9	72893
7/12/2016	3:42 PM	28.88	28.89	28.875	28.89	18639
7/12/2016	3:43 PM	28.88	28.8916	28.88	28.88	22276
7/12/2016	3:44 PM	28.85	28.85	28.85	28.85	1800
7/12/2016	3:45 PM	28.82	28.82	28.82	28.82	674
7/12/2016	3:46 PM	28.84	28.84	28.84	28.84	100
7/12/2016	3:47 PM	28.84	28.84	28.84	28.84	200
7/12/2016	3:48 PM	28.865	28.87	28.855	28.86	15253
7/12/2016	3:49 PM	28.875	28.89	28.84	28.87	50173
7/12/2016	3:50 PM	28.87	28.88	28.87	28.88	3100
7/12/2016	3:51 PM	28.87	28.87	28.87	28.87	6836
7/12/2016	3:52 PM	28.89	28.9	28.855	28.87	71750
7/12/2016	3:53 PM	28.875	28.89	28.86	28.89	65275
7/12/2016	3:54 PM	28.87	28.88	28.85	28.88	34897
7/12/2016	3:55 PM	28.875	28.88	28.85	28.87	58489
7/12/2016	3:56 PM	28.89	28.89	28.87	28.8725	39651
7/12/2016	3:57 PM	28.889	28.8899	28.86	28.8899	39575
7/12/2016	3:58 PM	28.852	28.88	28.85	28.88	59225
7/12/2016	3:59 PM	28.8701	28.9	28.85	28.855	152971
7/12/2016	4:00 PM	28.89	28.94	28.87	28.88	217322
7/13/2016	9:31 AM	29.2	29.25	29.1801	29.2	72848
7/13/2016	9:32 AM	29.19	29.22	29.175	29.2	126779
7/13/2016	9:33 AM	29.1589	29.21	29.14	29.18	99089
7/13/2016	9:34 AM	29.0111	29.15	28.94	29.15	133748
7/13/2016	9:35 AM	29.02	29.03	28.985	29.02	61172
7/13/2016	9:36 AM	29.02	29.11	29.0062	29.02	118288
7/13/2016	9:37 AM	28.96	29.036	28.96	29.01	58628
7/13/2016	9:38 AM	28.95	28.97	28.93	28.96	57363
7/13/2016	9:39 AM	28.8826	28.949	28.88	28.94	75008
7/13/2016	9:40 AM	28.89	28.89	28.85	28.88	48370
7/13/2016	9:41 AM	28.73	28.93	28.72	28.89	163227
7/13/2016	9:42 AM	28.73	28.75	28.68	28.72	111663
7/13/2016	9:43 AM	28.72	28.75	28.6985	28.7399	140003
7/13/2016	9:44 AM	28.86	28.87	28.72	28.72	174239
7/13/2016	9:45 AM	28.831	28.88	28.82	28.87	71367
7/13/2016	9:46 AM	28.867	28.92	28.85	28.85	148089
7/13/2016	9:47 AM	28.8	28.87	28.79	28.86	48437
7/13/2016	9:48 AM	28.77	28.8	28.74	28.79	58571
7/13/2016	9:49 AM	28.751	28.79	28.75	28.77	36304
7/13/2016	9:50 AM	28.77	28.79	28.74	28.76	77361
7/13/2016	9:51 AM	28.74	28.79	28.71	28.77	81959
7/13/2016	9:52 AM	28.75	28.76	28.7105	28.7292	70355
7/13/2016	9:53 AM	28.79	28.79	28.75	28.76	75388
7/13/2016	9:54 AM	28.77	28.83	28.75	28.8	56399
7/13/2016	9:55 AM	28.83	28.85	28.7601	28.77	34730
7/13/2016	9:56 AM	28.86	28.9	28.84	28.84	127606
7/13/2016	9:57 AM	28.82	28.85	28.81	28.85	32851
7/13/2016	9:58 AM	28.71	28.82	28.71	28.82	57274
7/13/2016	9:59 AM	28.7362	28.77	28.715	28.72	52715
7/13/2016	10:00 AM	28.8389	28.84	28.73	28.74	73167
7/13/2016	10:01 AM	28.85	28.87	28.84	28.84	54275
7/13/2016	10:02 AM	28.98	28.99	28.86	28.86	157087
7/13/2016	10:03 AM	28.97	29	28.95	28.979	110806
7/13/2016	10:04 AM	28.98	28.99	28.9665	28.977	44551
7/13/2016	10:05 AM	28.97	28.98	28.96	28.98	32528
7/13/2016	10:06 AM	28.9701	29	28.96	28.97	53804
7/13/2016	10:07 AM	28.99	29	28.96	28.98	30575
7/13/2016	10:08 AM	28.95	28.99	28.93	28.98	29800
7/13/2016	10:09 AM	28.98	28.98	28.95	28.9501	17686
7/13/2016	10:10 AM	29.01	29.01	28.96	28.97	35275
7/13/2016	10:11 AM	29.05	29.07	29.01	29.01	106362
7/13/2016	10:12 AM	29.05	29.11	29.0228	29.04	115316
7/13/2016	10:13 AM	29.04	29.06	29.04	29.043	24294
7/13/2016	10:14 AM	29.04	29.05	29.03	29.0411	22186
7/13/2016	10:15 AM	29.038	29.06	29.03	29.04	31162
7/13/2016	10:16 AM	29.02	29.06	29.01	29.04	74579
7/13/2016	10:17 AM	28.94	29.03	28.92	29.0101	98070
7/13/2016	10:18 AM	28.88	28.9492	28.8433	28.94	47819
7/13/2016	10:19 AM	28.94	28.96	28.85	28.89	71894
7/13/2016	10:20 AM	28.93	28.98	28.93	28.95	41601
7/13/2016	10:21 AM	28.97	28.97	28.93	28.94	24393
7/13/2016	10:22 AM	28.95	28.98	28.94	28.96	33610
7/13/2016	10:23 AM	28.97	28.98	28.93	28.95	29380
7/13/2016	10:24 AM	28.957	29.02	28.9413	28.97	75933
7/13/2016	10:25 AM	28.93	28.96	28.93	28.96	19897
7/13/2016	10:26 AM	28.86	28.93	28.86	28.9258	95173
7/13/2016	10:27 AM	28.89	28.8934	28.84	28.86	43130
7/13/2016	10:28 AM	28.85	28.89	28.85	28.89	9549
7/13/2016	10:29 AM	28.89	28.91	28.841	28.841	28546
7/13/2016	10:30 AM	28.96	28.96	28.9	28.9	54561
7/13/2016	10:31 AM	28.895	29.09	28.87	28.96	214424
7/13/2016	10:32 AM	28.91	28.93	28.85	28.8911	75286
7/13/2016	10:33 AM	29.03	29.07	28.9	28.9	170755
7/13/2016	10:34 AM	29.04	29.07	29.02	29.03	108217
7/13/2016	10:35 AM	29.02	29.05	29.01	29.04	36744
7/13/2016	10:36 AM	29.06	29.1	29.02	29.03	172908
7/13/2016	10:37 AM	29.04	29.06	29.02	29.05	44203
7/13/2016	10:38 AM	29.01	29.05	29.01	29.05	39692
7/13/2016	10:39 AM	29.02	29.04	29.01	29.01	40030
7/13/2016	10:40 AM	29.01	29.04	29.01	29.03	33334
7/13/2016	10:41 AM	29.04	29.04	29.01	29.01	30949
7/13/2016	10:42 AM	29.066	29.08	29.03	29.03	44447
7/13/2016	10:43 AM	29.1058	29.12	29.0601	29.0601	127706
7/13/2016	10:44 AM	29.1	29.12	29.061	29.1	58541
7/13/2016	10:45 AM	29.13	29.13	29.096	29.1	45468
7/13/2016	10:46 AM	29.11	29.14	29.11	29.13	83187
7/13/2016	10:47 AM	29.1135	29.12	29.09	29.1195	20450
7/13/2016	10:48 AM	29.0801	29.12	29.08	29.12	9367
7/13/2016	10:49 AM	29.01	29.08	29.01	29.08	60477
7/13/2016	10:50 AM	28.98	29.03	28.96	29.02	58606
7/13/2016	10:51 AM	28.99	29	28.97	28.98	29316
7/13/2016	10:52 AM	29	29	28.97	28.99	20489
7/13/2016	10:53 AM	29.04	29.06	29	29	25683
7/13/2016	10:54 AM	29.11	29.11	29.05	29.05	67614
7/13/2016	10:55 AM	29.09	29.11	29.09	29.11	26104
7/13/2016	10:56 AM	29.01	29.0963	29.01	29.09	69145
7/13/2016	10:57 AM	29.09	29.12	29.01	29.01	82570
7/13/2016	10:58 AM	29.05	29.107	29.04	29.1	18274
7/13/2016	10:59 AM	29.08	29.08	29.03	29.05	23359
7/13/2016	11:00 AM	29.05	29.11	29.05	29.08	70639
7/13/2016	11:01 AM	29.05	29.06	29.03	29.05	33486
7/13/2016	11:02 AM	29.04	29.075	29.03	29.04	16269
7/13/2016	11:03 AM	29.07	29.07	29.035	29.04	54669
7/13/2016	11:04 AM	29.07	29.1	29.07	29.07	42574
7/13/2016	11:05 AM	29.06	29.07	29.06	29.07	8362
7/13/2016	11:06 AM	29.01	29.06	29.01	29.06	46530
7/13/2016	11:07 AM	28.96	29.01	28.9499	29.01	44975
7/13/2016	11:08 AM	28.97	28.98	28.95	28.96	32443
7/13/2016	11:09 AM	28.9699	28.99	28.94	28.98	29199
7/13/2016	11:10 AM	29.0001	29.03	28.9601	28.9601	75579
7/13/2016	11:11 AM	29.01	29.02	28.98	29.015	36391
7/13/2016	11:12 AM	29.01	29.02	28.98	29.01	47129
7/13/2016	11:13 AM	29.06	29.07	29.02	29.02	42008
7/13/2016	11:14 AM	29.06	29.07	29.05	29.07	33501
7/13/2016	11:15 AM	29.05	29.07	29.04	29.06	52414
7/13/2016	11:16 AM	29.05	29.07	29.04	29.05	26783
7/13/2016	11:17 AM	29.05	29.05	29.04	29.05	10115
7/13/2016	11:18 AM	29.05	29.06	29.04	29.05	31355
7/13/2016	11:19 AM	28.97	29.05	28.96	29.05	47000
7/13/2016	11:20 AM	28.9501	29	28.95	28.97	84797
7/13/2016	11:21 AM	28.965	28.99	28.95	28.95	79403
7/13/2016	11:22 AM	29	29.0075	28.95	28.96	29802
7/13/2016	11:23 AM	28.98	29	28.97	29	37118
7/13/2016	11:24 AM	28.98	29	28.96	28.97	36441
7/13/2016	11:25 AM	28.96	28.98	28.96	28.97	18584
7/13/2016	11:26 AM	29	29	28.98	28.98	8443
7/13/2016	11:27 AM	28.98	29	28.97	29	51633
7/13/2016	11:28 AM	28.98	29	28.97	28.99	29242
7/13/2016	11:29 AM	28.945	28.97	28.94	28.97	67945
7/13/2016	11:30 AM	28.988	28.99	28.945	28.95	31720
7/13/2016	11:31 AM	28.95	28.99	28.94	28.98	36961
7/13/2016	11:32 AM	28.98	29	28.94	28.95	129744
7/13/2016	11:33 AM	29.02	29.03	28.96	28.97	122400
7/13/2016	11:34 AM	28.99	29.03	28.99	29.02	38077
7/13/2016	11:35 AM	29	29.04	28.99	28.99	61811
7/13/2016	11:36 AM	29	29.03	28.98	29.01	55547
7/13/2016	11:37 AM	29	29.03	28.99	29	68389
7/13/2016	11:38 AM	28.97	28.99	28.96	28.99	33900
7/13/2016	11:39 AM	28.94	28.9867	28.94	28.97	46170
7/13/2016	11:40 AM	28.88	28.947	28.8742	28.94	111323
7/13/2016	11:41 AM	28.91	28.92	28.88	28.88	95591
7/13/2016	11:42 AM	28.99	29.03	28.9	28.9	223789
7/13/2016	11:43 AM	28.96	28.99	28.95	28.99	55750
7/13/2016	11:44 AM	28.89	28.965	28.88	28.96	106645
7/13/2016	11:45 AM	28.8892	28.9	28.87	28.9	31505
7/13/2016	11:46 AM	28.82	28.8801	28.82	28.88	120439
7/13/2016	11:47 AM	28.8	28.83	28.78	28.81	81953
7/13/2016	11:48 AM	28.8	28.8	28.77	28.8	50068
7/13/2016	11:49 AM	28.79	28.81	28.79	28.8	12100
7/13/2016	11:50 AM	28.77	28.8	28.77	28.79	36768
7/13/2016	11:51 AM	28.78	28.78	28.75	28.78	42287
7/13/2016	11:52 AM	28.69	28.78	28.68	28.78	191254
7/13/2016	11:53 AM	28.6999	28.71	28.67	28.6828	82935
7/13/2016	11:54 AM	28.795	28.8	28.69	28.69	136345
7/13/2016	11:55 AM	28.8	28.81	28.77	28.799	61506
7/13/2016	11:56 AM	28.85	28.87	28.78	28.79	79889
7/13/2016	11:57 AM	28.88	28.88	28.84	28.85	31700
7/13/2016	11:58 AM	28.89	28.9	28.86	28.87	31018
7/13/2016	11:59 AM	28.91	28.92	28.88	28.89	23532
7/13/2016	12:00 PM	28.8699	28.89	28.863	28.89	29048
7/13/2016	12:01 PM	28.89	28.9	28.88	28.88	17530
7/13/2016	12:02 PM	28.8763	28.89	28.8644	28.89	26565
7/13/2016	12:03 PM	28.88	28.89	28.87	28.88	7550
7/13/2016	12:04 PM	28.87	28.88	28.87	28.88	3300
7/13/2016	12:05 PM	28.9	28.91	28.85	28.86	69347
7/13/2016	12:06 PM	28.88	28.906	28.87	28.8999	33706
7/13/2016	12:07 PM	28.8801	28.91	28.88	28.89	120368
7/13/2016	12:08 PM	28.88	28.89	28.87	28.88	18546
7/13/2016	12:09 PM	28.8827	28.89	28.877	28.89	40795
7/13/2016	12:10 PM	28.87	28.88	28.87	28.8758	16849
7/13/2016	12:11 PM	28.87	28.88	28.85	28.88	15700
7/13/2016	12:12 PM	28.86	28.87	28.85	28.865	10216
7/13/2016	12:13 PM	28.88	28.89	28.8699	28.8699	20585
7/13/2016	12:14 PM	28.86	28.89	28.85	28.89	50806
7/13/2016	12:15 PM	28.87	28.8701	28.86	28.86	1075
7/13/2016	12:16 PM	28.89	28.9	28.87	28.88	18688
7/13/2016	12:17 PM	28.91	28.9173	28.8933	28.9	14670
7/13/2016	12:18 PM	28.89	28.91	28.8708	28.91	22719
7/13/2016	12:19 PM	28.8999	28.9	28.88	28.89	16550
7/13/2016	12:20 PM	28.89	28.9	28.885	28.9	5807
7/13/2016	12:21 PM	28.9	28.9	28.8867	28.89	11908
7/13/2016	12:22 PM	28.92	28.93	28.89	28.89	35307
7/13/2016	12:23 PM	28.93	28.93	28.9	28.91	15850
7/13/2016	12:24 PM	28.9345	28.94	28.92	28.93	8245
7/13/2016	12:25 PM	28.9201	28.94	28.9201	28.94	15290
7/13/2016	12:26 PM	28.93	28.9327	28.9211	28.9211	14500
7/13/2016	12:27 PM	28.8911	28.92	28.89	28.92	12109
7/13/2016	12:28 PM	28.8567	28.9	28.85	28.89	34617
7/13/2016	12:29 PM	28.8364	28.86	28.79	28.85	81968
7/13/2016	12:30 PM	28.78	28.83	28.78	28.83	53338
7/13/2016	12:31 PM	28.77	28.79	28.77	28.78	24456
7/13/2016	12:32 PM	28.77	28.79	28.75	28.78	27772
7/13/2016	12:33 PM	28.75	28.77	28.75	28.77	22762
7/13/2016	12:34 PM	28.76	28.76	28.74	28.74	6298
7/13/2016	12:35 PM	28.79	28.79	28.76	28.76	25152
7/13/2016	12:36 PM	28.855	28.855	28.78	28.7812	39154
7/13/2016	12:37 PM	28.78	28.85	28.76	28.85	64113
7/13/2016	12:38 PM	28.78	28.78	28.755	28.78	22436
7/13/2016	12:39 PM	28.79	28.8	28.77	28.77	25028
7/13/2016	12:40 PM	28.79	28.8	28.78	28.79	36996
7/13/2016	12:41 PM	28.8074	28.81	28.7749	28.79	40164
7/13/2016	12:42 PM	28.81	28.81	28.8	28.81	2300
7/13/2016	12:43 PM	28.88	28.88	28.8096	28.8096	58233
7/13/2016	12:44 PM	28.9	28.91	28.87	28.88	59718
7/13/2016	12:45 PM	28.92	28.94	28.9099	28.91	53868
7/13/2016	12:46 PM	28.9	28.9299	28.88	28.9189	32954
7/13/2016	12:47 PM	28.85	28.91	28.84	28.895	43667
7/13/2016	12:48 PM	28.9	28.9	28.84	28.84	35137
7/13/2016	12:49 PM	28.8789	28.91	28.8789	28.9011	13600
7/13/2016	12:50 PM	28.901	28.901	28.8701	28.88	9722
7/13/2016	12:51 PM	28.87	28.9	28.87	28.9	25525
7/13/2016	12:52 PM	28.8835	28.8835	28.86	28.865	12200
7/13/2016	12:53 PM	28.87	28.88	28.87	28.88	11800
7/13/2016	12:54 PM	28.8773	28.89	28.87	28.87	11000
7/13/2016	12:55 PM	28.8834	28.9	28.87	28.87	10515
7/13/2016	12:56 PM	28.89	28.9	28.89	28.89	11338
7/13/2016	12:57 PM	28.96	28.97	28.9	28.9	63322
7/13/2016	12:58 PM	28.9566	28.97	28.95	28.9664	58772
7/13/2016	12:59 PM	28.96	28.97	28.95	28.96	16569
7/13/2016	1:00 PM	28.98	28.98	28.96	28.96	11974
7/13/2016	1:01 PM	28.9999	29	28.98	28.98	28955
7/13/2016	1:02 PM	28.991	29.01	28.99	29	84712
7/13/2016	1:03 PM	29.08	29.09	28.99	28.99	112621
7/13/2016	1:04 PM	29.07	29.089	29.06	29.08	94387
7/13/2016	1:05 PM	29.09	29.09	29.07	29.07	31440
7/13/2016	1:06 PM	29.08	29.09	29.06	29.08	25250
7/13/2016	1:07 PM	29.07	29.0804	29.07	29.0804	25292
7/13/2016	1:08 PM	29.07	29.0801	29.07	29.07	19713
7/13/2016	1:09 PM	29.07	29.09	29.0531	29.07	58220
7/13/2016	1:10 PM	29.061	29.07	29.05	29.06	19000
7/13/2016	1:11 PM	29.03	29.07	29.03	29.06	24579
7/13/2016	1:12 PM	29.05	29.06	29.0301	29.0301	33700
7/13/2016	1:13 PM	29.03	29.05	29.03	29.05	7000
7/13/2016	1:14 PM	29.0301	29.05	29.0301	29.04	19552
7/13/2016	1:15 PM	29.035	29.0365	29.03	29.03	10479
7/13/2016	1:16 PM	29.07	29.08	29.04	29.05	27519
7/13/2016	1:17 PM	28.99	29.08	28.98	29.07	70841
7/13/2016	1:18 PM	29.01	29.02	28.97	28.99	66147
7/13/2016	1:19 PM	28.98	29	28.97	29	39633
7/13/2016	1:20 PM	28.95	29	28.93	28.98	47316
7/13/2016	1:21 PM	28.9167	28.93	28.91	28.93	20124
7/13/2016	1:22 PM	28.8999	28.9288	28.89	28.92	40099
7/13/2016	1:23 PM	28.93	28.93	28.8904	28.9	21969
7/13/2016	1:24 PM	28.9	28.9354	28.9	28.93	22844
7/13/2016	1:25 PM	28.9	28.94	28.9	28.9	23233
7/13/2016	1:26 PM	28.88	28.9092	28.87	28.9092	54207
7/13/2016	1:27 PM	28.8699	28.89	28.85	28.88	11499
7/13/2016	1:28 PM	28.8799	28.88	28.87	28.87	7300
7/13/2016	1:29 PM	28.86	28.88	28.851	28.87	65398
7/13/2016	1:30 PM	28.86	28.88	28.85	28.86	24288
7/13/2016	1:31 PM	28.82	28.87	28.81	28.87	42049
7/13/2016	1:32 PM	28.82	28.82	28.8	28.8192	13063
7/13/2016	1:33 PM	28.7901	28.82	28.78	28.82	33273
7/13/2016	1:34 PM	28.82	28.82	28.78	28.79	46225
7/13/2016	1:35 PM	28.8164	28.82	28.798	28.818	19200
7/13/2016	1:36 PM	28.79	28.82	28.78	28.82	30868
7/13/2016	1:37 PM	28.8199	28.82	28.79	28.79	32364
7/13/2016	1:38 PM	28.865	28.88	28.81	28.81	41262
7/13/2016	1:39 PM	28.8799	28.88	28.85	28.86	32807
7/13/2016	1:40 PM	28.88	28.88	28.86	28.88	15632
7/13/2016	1:41 PM	28.9	28.92	28.88	28.89	66931
7/13/2016	1:42 PM	28.97	28.97	28.91	28.91	64957
7/13/2016	1:43 PM	28.96	28.97	28.9434	28.96	32134
7/13/2016	1:44 PM	28.96	28.97	28.94	28.96	29133
7/13/2016	1:45 PM	28.97	28.98	28.95	28.96	26977
7/13/2016	1:46 PM	28.95	28.97	28.95	28.96	6750
7/13/2016	1:47 PM	28.9721	28.9721	28.95	28.95	5120
7/13/2016	1:48 PM	28.98	28.9811	28.97	28.98	16697
7/13/2016	1:49 PM	29.02	29.03	28.98	28.98	66788
7/13/2016	1:50 PM	29.03	29.04	29.02	29.03	23746
7/13/2016	1:51 PM	28.99	29.0299	28.98	29.0299	40420
7/13/2016	1:52 PM	28.96	28.99	28.96	28.9899	29400
7/13/2016	1:53 PM	28.9699	28.9699	28.95	28.965	29684
7/13/2016	1:54 PM	28.89	28.963	28.87	28.963	73197
7/13/2016	1:55 PM	28.89	28.9	28.86	28.87	18113
7/13/2016	1:56 PM	28.96	28.96	28.9	28.9	42808
7/13/2016	1:57 PM	28.96	28.9665	28.94	28.9665	13191
7/13/2016	1:58 PM	28.95	28.95	28.91	28.95	18610
7/13/2016	1:59 PM	28.96	28.96	28.95	28.95	11000
7/13/2016	2:00 PM	28.965	28.965	28.95	28.95	7659
7/13/2016	2:01 PM	28.96	28.9644	28.95	28.95	7375
7/13/2016	2:02 PM	28.98	28.98	28.95	28.95	9950
7/13/2016	2:03 PM	28.95	28.97	28.9489	28.97	8400
7/13/2016	2:04 PM	28.88	28.94	28.88	28.94	27780
7/13/2016	2:05 PM	28.9	28.91	28.875	28.88	35131
7/13/2016	2:06 PM	28.88	28.89	28.87	28.88	26650
7/13/2016	2:07 PM	28.94	28.94	28.86	28.88	37674
7/13/2016	2:08 PM	29.0125	29.02	28.945	28.945	49778
7/13/2016	2:09 PM	29	29.03	28.99	29.02	77289
7/13/2016	2:10 PM	29.03	29.03	29	29	11963
7/13/2016	2:11 PM	29.05	29.06	29.02	29.02	47265
7/13/2016	2:12 PM	29.06	29.1	29.05	29.0599	105353
7/13/2016	2:13 PM	29.05	29.08	29.04	29.07	69062
7/13/2016	2:14 PM	29.06	29.07	29.06	29.06	10906
7/13/2016	2:15 PM	29.04	29.06	29.04	29.055	12673
7/13/2016	2:16 PM	29.01	29.05	28.9989	29.04	40610
7/13/2016	2:17 PM	29.01	29.01	29	29	1400
7/13/2016	2:18 PM	28.99	29.01	28.96	29.01	20153
7/13/2016	2:19 PM	29.02	29.06	28.985	28.985	53020
7/13/2016	2:20 PM	29.0273	29.0273	29	29.01	6850
7/13/2016	2:21 PM	29.015	29.05	29.015	29.0265	21110
7/13/2016	2:22 PM	29.04	29.0533	29	29	29510
7/13/2016	2:23 PM	29.0401	29.0401	29.0132	29.03	20368
7/13/2016	2:24 PM	29.0201	29.06	29.02	29.05	7246
7/13/2016	2:25 PM	29.03	29.05	29.02	29.02	9900
7/13/2016	2:26 PM	29.08	29.08	29.04	29.04	31195
7/13/2016	2:27 PM	29.04	29.08	29.04	29.07	25438
7/13/2016	2:28 PM	29.07	29.07	29.02	29.04	24998
7/13/2016	2:29 PM	29.07	29.09	29.05	29.08	62256
7/13/2016	2:30 PM	29.08	29.09	29.07	29.071	32800
7/13/2016	2:31 PM	29.1	29.11	29.08	29.085	94586
7/13/2016	2:32 PM	29.03	29.09	29.02	29.09	73919
7/13/2016	2:33 PM	29.01	29.02	29	29.02	17300
7/13/2016	2:34 PM	29.07	29.08	29.01	29.01	33992
7/13/2016	2:35 PM	29.09	29.09	29.05	29.07	63703
7/13/2016	2:36 PM	29.16	29.17	29.08	29.09	256486
7/13/2016	2:37 PM	29.18	29.19	29.15	29.16	229845
7/13/2016	2:38 PM	29.25	29.25	29.17	29.18	214034
7/13/2016	2:39 PM	29.2799	29.31	29.24	29.24	233159
7/13/2016	2:40 PM	29.25	29.28	29.24	29.28	66543
7/13/2016	2:41 PM	29.19	29.2501	29.18	29.2499	72997
7/13/2016	2:42 PM	29.21	29.21	29.19	29.2	44049
7/13/2016	2:43 PM	29.2	29.22	29.18	29.2	18017
7/13/2016	2:44 PM	29.27	29.27	29.2167	29.22	61154
7/13/2016	2:45 PM	29.34	29.35	29.2601	29.2601	89381
7/13/2016	2:46 PM	29.25	29.3489	29.24	29.3489	115972
7/13/2016	2:47 PM	29.27	29.27	29.24	29.25	9904
7/13/2016	2:48 PM	29.28	29.29	29.27	29.2701	18871
7/13/2016	2:49 PM	29.2801	29.29	29.26	29.28	28792
7/13/2016	2:50 PM	29.29	29.31	29.28	29.28	30828
7/13/2016	2:51 PM	29.27	29.31	29.27	29.29	34271
7/13/2016	2:52 PM	29.28	29.29	29.26	29.27	13411
7/13/2016	2:53 PM	29.28	29.29	29.273	29.28	10757
7/13/2016	2:54 PM	29.27	29.29	29.26	29.28	29248
7/13/2016	2:55 PM	29.2825	29.32	29.27	29.274	56199
7/13/2016	2:56 PM	29.29	29.315	29.28	29.28	94980
7/13/2016	2:57 PM	29.29	29.2901	29.26	29.2901	25493
7/13/2016	2:58 PM	29.35	29.35	29.29	29.29	72644
7/13/2016	2:59 PM	29.3	29.345	29.29	29.34	43967
7/13/2016	3:00 PM	29.29	29.3	29.2899	29.3	8500
7/13/2016	3:01 PM	29.35	29.36	29.26	29.28	89620
7/13/2016	3:02 PM	29.34	29.3699	29.34	29.344	124574
7/13/2016	3:03 PM	29.33	29.3468	29.32	29.34	35152
7/13/2016	3:04 PM	29.362	29.37	29.3253	29.3253	21869
7/13/2016	3:05 PM	29.43	29.45	29.36	29.3672	155206
7/13/2016	3:06 PM	29.4067	29.4465	29.39	29.43	51372
7/13/2016	3:07 PM	29.39	29.41	29.38	29.4	22798
7/13/2016	3:08 PM	29.41	29.42	29.39	29.3966	23739
7/13/2016	3:09 PM	29.41	29.45	29.4	29.415	79179
7/13/2016	3:10 PM	29.4	29.42	29.39	29.409	53040
7/13/2016	3:11 PM	29.35	29.42	29.31	29.4	122614
7/13/2016	3:12 PM	29.34	29.35	29.33	29.34	45408
7/13/2016	3:13 PM	29.275	29.34	29.275	29.34	56498
7/13/2016	3:14 PM	29.2868	29.3	29.27	29.275	50913
7/13/2016	3:15 PM	29.24	29.285	29.2399	29.285	59368
7/13/2016	3:16 PM	29.19	29.26	29.18	29.24	49204
7/13/2016	3:17 PM	29.18	29.22	29.17	29.19	56498
7/13/2016	3:18 PM	29.19	29.21	29.17	29.1793	67249
7/13/2016	3:19 PM	29.19	29.2	29.17	29.18	23248
7/13/2016	3:20 PM	29.205	29.21	29.16	29.18	52983
7/13/2016	3:21 PM	29.2244	29.23	29.205	29.2075	27076
7/13/2016	3:22 PM	29.24	29.28	29.22	29.23	85778
7/13/2016	3:23 PM	29.23	29.23	29.181	29.23	30304
7/13/2016	3:24 PM	29.17	29.235	29.16	29.23	54004
7/13/2016	3:25 PM	29.25	29.26	29.18	29.18	42812
7/13/2016	3:26 PM	29.28	29.294	29.25	29.26	49620
7/13/2016	3:27 PM	29.25	29.3	29.25	29.29	35021
7/13/2016	3:28 PM	29.26	29.29	29.25	29.25	22700
7/13/2016	3:29 PM	29.27	29.28	29.26	29.2601	11500
7/13/2016	3:30 PM	29.27	29.31	29.2601	29.2601	39070
7/13/2016	3:31 PM	29.28	29.29	29.2589	29.27	19794
7/13/2016	3:32 PM	29.3099	29.32	29.27	29.29	74846
7/13/2016	3:33 PM	29.32	29.33	29.285	29.3	118325
7/13/2016	3:34 PM	29.37	29.37	29.295	29.31	69786
7/13/2016	3:35 PM	29.36	29.38	29.3535	29.38	73652
7/13/2016	3:36 PM	29.38	29.38	29.35	29.36	63930
7/13/2016	3:37 PM	29.37	29.38	29.345	29.38	36400
7/13/2016	3:38 PM	29.38	29.39	29.36	29.37	28955
7/13/2016	3:39 PM	29.36	29.39	29.35	29.38	72141
7/13/2016	3:40 PM	29.33	29.36	29.32	29.35	38577
7/13/2016	3:41 PM	29.3535	29.37	29.29	29.325	60970
7/13/2016	3:42 PM	29.32	29.35	29.29	29.35	61105
7/13/2016	3:43 PM	29.36	29.37	29.32	29.32	42312
7/13/2016	3:44 PM	29.34	29.375	29.34	29.36	35703
7/13/2016	3:45 PM	29.34	29.34	29.3	29.33	42877
7/13/2016	3:46 PM	29.34	29.36	29.33	29.34	45037
7/13/2016	3:47 PM	29.39	29.39	29.34	29.34	51316
7/13/2016	3:48 PM	29.38	29.4	29.37	29.38	78176
7/13/2016	3:49 PM	29.38	29.39	29.35	29.38	49057
7/13/2016	3:50 PM	29.36	29.39	29.35	29.38	31012
7/13/2016	3:51 PM	29.33	29.39	29.3233	29.35	66110
7/13/2016	3:52 PM	29.33	29.35	29.32	29.34	48972
7/13/2016	3:53 PM	29.34	29.38	29.33	29.33	94695
7/13/2016	3:54 PM	29.34	29.35	29.32	29.34	48203
7/13/2016	3:55 PM	29.34	29.35	29.33	29.3411	23080
7/13/2016	3:56 PM	29.335	29.36	29.32	29.331	170377
7/13/2016	3:57 PM	29.36	29.365	29.33	29.34	69745
7/13/2016	3:58 PM	29.3	29.365	29.29	29.35	68483
7/13/2016	3:59 PM	29.34	29.35	29.3	29.31	103192
7/13/2016	4:00 PM	29.38	29.38	29.33	29.34	232509
7/14/2016	9:31 AM	29.72	29.73	29.66	29.67	125440
7/14/2016	9:32 AM	29.72	29.74	29.69	29.72	79585
7/14/2016	9:33 AM	29.79	29.81	29.65	29.72	214981
7/14/2016	9:34 AM	29.67	29.79	29.65	29.79	234535
7/14/2016	9:35 AM	29.71	29.72	29.65	29.66	92642
7/14/2016	9:36 AM	29.6916	29.716	29.61	29.71	179415
7/14/2016	9:37 AM	29.64	29.72	29.63	29.69	72258
7/14/2016	9:38 AM	29.58	29.67	29.57	29.65	105391
7/14/2016	9:39 AM	29.58	29.62	29.57	29.5801	104112
7/14/2016	9:40 AM	29.56	29.59	29.51	29.58	161338
7/14/2016	9:41 AM	29.5721	29.59	29.5	29.57	98820
7/14/2016	9:42 AM	29.57	29.58	29.5575	29.575	30950
7/14/2016	9:43 AM	29.57	29.66	29.56	29.57	193110
7/14/2016	9:44 AM	29.5	29.58	29.48	29.58	120188
7/14/2016	9:45 AM	29.48	29.51	29.44	29.5	70394
7/14/2016	9:46 AM	29.44	29.49	29.42	29.48	94859
7/14/2016	9:47 AM	29.38	29.44	29.36	29.43	207517
7/14/2016	9:48 AM	29.4265	29.43	29.36	29.39	138883
7/14/2016	9:49 AM	29.445	29.48	29.41	29.43	156405
7/14/2016	9:50 AM	29.32	29.46	29.32	29.44	129236
7/14/2016	9:51 AM	29.37	29.37	29.2611	29.315	122520
7/14/2016	9:52 AM	29.41	29.42	29.34	29.37	128275
7/14/2016	9:53 AM	29.44	29.47	29.42	29.42	44104
7/14/2016	9:54 AM	29.4	29.46	29.37	29.44	153904
7/14/2016	9:55 AM	29.45	29.45	29.395	29.4	57308
7/14/2016	9:56 AM	29.4473	29.4599	29.43	29.4599	33983
7/14/2016	9:57 AM	29.46	29.46	29.44	29.45	36342
7/14/2016	9:58 AM	29.4349	29.46	29.4349	29.45	22780
7/14/2016	9:59 AM	29.46	29.47	29.42	29.44	73558
7/14/2016	10:00 AM	29.45	29.49	29.43	29.47	60090
7/14/2016	10:01 AM	29.49	29.49	29.43	29.45	89614
7/14/2016	10:02 AM	29.5	29.56	29.49	29.5	144985
7/14/2016	10:03 AM	29.52	29.55	29.495	29.4989	74512
7/14/2016	10:04 AM	29.54	29.55	29.5061	29.52	54328
7/14/2016	10:05 AM	29.57	29.58	29.55	29.55	64932
7/14/2016	10:06 AM	29.56	29.58	29.54	29.58	46650
7/14/2016	10:07 AM	29.54	29.56	29.54	29.56	34321
7/14/2016	10:08 AM	29.49	29.55	29.48	29.54	94209
7/14/2016	10:09 AM	29.5	29.52	29.48	29.49	43105
7/14/2016	10:10 AM	29.5641	29.58	29.5	29.5	73371
7/14/2016	10:11 AM	29.54	29.5799	29.54	29.57	45176
7/14/2016	10:12 AM	29.52	29.55	29.51	29.54	72170
7/14/2016	10:13 AM	29.53	29.54	29.49	29.52	72550
7/14/2016	10:14 AM	29.45	29.52	29.43	29.52	78372
7/14/2016	10:15 AM	29.51	29.51	29.44	29.45	72436
7/14/2016	10:16 AM	29.48	29.55	29.48	29.51	99407
7/14/2016	10:17 AM	29.39	29.48	29.37	29.48	79710
7/14/2016	10:18 AM	29.37	29.41	29.36	29.39	44558
7/14/2016	10:19 AM	29.36	29.39	29.35	29.36	50172
7/14/2016	10:20 AM	29.37	29.4	29.3494	29.37	54927
7/14/2016	10:21 AM	29.37	29.37	29.35	29.37	48489
7/14/2016	10:22 AM	29.4	29.41	29.36	29.371	81675
7/14/2016	10:23 AM	29.4089	29.42	29.39	29.41	34805
7/14/2016	10:24 AM	29.47	29.48	29.39	29.41	112446
7/14/2016	10:25 AM	29.4989	29.52	29.4705	29.48	70867
7/14/2016	10:26 AM	29.46	29.4961	29.45	29.49	50928
7/14/2016	10:27 AM	29.48	29.5	29.46	29.47	16822
7/14/2016	10:28 AM	29.4162	29.47	29.38	29.47	141806
7/14/2016	10:29 AM	29.38	29.42	29.34	29.41	36321
7/14/2016	10:30 AM	29.42	29.42	29.35	29.38	73455
7/14/2016	10:31 AM	29.45	29.47	29.38	29.41	101357
7/14/2016	10:32 AM	29.45	29.48	29.435	29.45	45548
7/14/2016	10:33 AM	29.5	29.5	29.415	29.44	102947
7/14/2016	10:34 AM	29.5	29.53	29.5	29.5	86688
7/14/2016	10:35 AM	29.51	29.54	29.48	29.5	46225
7/14/2016	10:36 AM	29.54	29.57	29.5	29.51	53688
7/14/2016	10:37 AM	29.61	29.61	29.5397	29.5397	69577
7/14/2016	10:38 AM	29.58	29.615	29.57	29.61	41247
7/14/2016	10:39 AM	29.6	29.6	29.57	29.58	25829
7/14/2016	10:40 AM	29.5601	29.61	29.56	29.6017	58744
7/14/2016	10:41 AM	29.58	29.62	29.56	29.56	46856
7/14/2016	10:42 AM	29.47	29.57	29.46	29.57	109869
7/14/2016	10:43 AM	29.4862	29.49	29.44	29.46	38557
7/14/2016	10:44 AM	29.5	29.51	29.48	29.49	68356
7/14/2016	10:45 AM	29.52	29.57	29.4893	29.5	70385
7/14/2016	10:46 AM	29.5	29.52	29.48	29.52	26272
7/14/2016	10:47 AM	29.49	29.53	29.48	29.4989	35407
7/14/2016	10:48 AM	29.49	29.5	29.48	29.48	19300
7/14/2016	10:49 AM	29.46	29.49	29.45	29.49	53548
7/14/2016	10:50 AM	29.41	29.46	29.4	29.46	52912
7/14/2016	10:51 AM	29.3875	29.43	29.38	29.41	51700
7/14/2016	10:52 AM	29.37	29.39	29.35	29.38	53562
7/14/2016	10:53 AM	29.47	29.47	29.37	29.37	77456
7/14/2016	10:54 AM	29.49	29.5101	29.47	29.48	38042
7/14/2016	10:55 AM	29.49	29.4952	29.48	29.49	16093
7/14/2016	10:56 AM	29.52	29.53	29.49	29.49	37374
7/14/2016	10:57 AM	29.511	29.55	29.51	29.52	22901
7/14/2016	10:58 AM	29.49	29.53	29.4811	29.52	32959
7/14/2016	10:59 AM	29.5	29.53	29.49	29.5	34783
7/14/2016	11:00 AM	29.51	29.53	29.49	29.505	17962
7/14/2016	11:01 AM	29.5001	29.52	29.48	29.51	33506
7/14/2016	11:02 AM	29.58	29.59	29.5	29.5	51241
7/14/2016	11:03 AM	29.58	29.59	29.54	29.58	32600
7/14/2016	11:04 AM	29.58	29.594	29.56	29.58	65550
7/14/2016	11:05 AM	29.65	29.65	29.5589	29.57	111166
7/14/2016	11:06 AM	29.66	29.67	29.64	29.656	42732
7/14/2016	11:07 AM	29.64	29.67	29.64	29.66	16414
7/14/2016	11:08 AM	29.64	29.66	29.64	29.6492	36393
7/14/2016	11:09 AM	29.6728	29.68	29.63	29.64	60028
7/14/2016	11:10 AM	29.675	29.69	29.67	29.68	20555
7/14/2016	11:11 AM	29.6601	29.69	29.65	29.67	47450
7/14/2016	11:12 AM	29.66	29.67	29.65	29.665	44336
7/14/2016	11:13 AM	29.66	29.68	29.65	29.66	48069
7/14/2016	11:14 AM	29.64	29.66	29.64	29.65	25161
7/14/2016	11:15 AM	29.642	29.66	29.6299	29.64	35423
7/14/2016	11:16 AM	29.64	29.65	29.64	29.65	41714
7/14/2016	11:17 AM	29.65	29.66	29.63	29.64	22074
7/14/2016	11:18 AM	29.57	29.65	29.54	29.65	81141
7/14/2016	11:19 AM	29.55	29.57	29.48	29.57	62179
7/14/2016	11:20 AM	29.5711	29.58	29.55	29.55	24077
7/14/2016	11:21 AM	29.5811	29.59	29.56	29.57	15270
7/14/2016	11:22 AM	29.57	29.5899	29.57	29.5899	4302
7/14/2016	11:23 AM	29.58	29.59	29.56	29.56	8997
7/14/2016	11:24 AM	29.54	29.59	29.54	29.5763	44601
7/14/2016	11:25 AM	29.54	29.56	29.54	29.545	12662
7/14/2016	11:26 AM	29.57	29.5733	29.53	29.53	30083
7/14/2016	11:27 AM	29.6	29.62	29.57	29.57	51330
7/14/2016	11:28 AM	29.59	29.6045	29.57	29.6	53241
7/14/2016	11:29 AM	29.59	29.6	29.5651	29.5901	15638
7/14/2016	11:30 AM	29.608	29.61	29.57	29.5901	26685
7/14/2016	11:31 AM	29.595	29.62	29.56	29.61	54009
7/14/2016	11:32 AM	29.61	29.62	29.58	29.58	35668
7/14/2016	11:33 AM	29.6	29.65	29.6	29.61	97003
7/14/2016	11:34 AM	29.591	29.61	29.58	29.6	13777
7/14/2016	11:35 AM	29.58	29.595	29.56	29.595	44216
7/14/2016	11:36 AM	29.59	29.6	29.571	29.5744	8686
7/14/2016	11:37 AM	29.5774	29.6	29.565	29.59	13856
7/14/2016	11:38 AM	29.57	29.59	29.57	29.579	14678
7/14/2016	11:39 AM	29.5751	29.58	29.55	29.56	50122
7/14/2016	11:40 AM	29.6115	29.6115	29.57	29.58	51417
7/14/2016	11:41 AM	29.58	29.61	29.58	29.61	10337
7/14/2016	11:42 AM	29.61	29.61	29.58	29.59	23630
7/14/2016	11:43 AM	29.6	29.64	29.6	29.62	36555
7/14/2016	11:44 AM	29.61	29.62	29.59	29.6	16698
7/14/2016	11:45 AM	29.62	29.64	29.6	29.6154	34232
7/14/2016	11:46 AM	29.6311	29.64	29.59	29.625	21281
7/14/2016	11:47 AM	29.66	29.6668	29.63	29.6366	176409
7/14/2016	11:48 AM	29.66	29.69	29.6515	29.67	55817
7/14/2016	11:49 AM	29.6	29.65	29.6	29.65	93938
7/14/2016	11:50 AM	29.61	29.62	29.6	29.61	12389
7/14/2016	11:51 AM	29.6	29.61	29.57	29.6	29500
7/14/2016	11:52 AM	29.655	29.67	29.59	29.6	38298
7/14/2016	11:53 AM	29.671	29.671	29.64	29.65	25233
7/14/2016	11:54 AM	29.67	29.6936	29.65	29.68	43812
7/14/2016	11:55 AM	29.68	29.7	29.67	29.67	23964
7/14/2016	11:56 AM	29.68	29.68	29.66	29.68	27016
7/14/2016	11:57 AM	29.7	29.705	29.67	29.68	57136
7/14/2016	11:58 AM	29.7	29.7039	29.68	29.7	17696
7/14/2016	11:59 AM	29.67	29.7	29.66	29.69	15139
7/14/2016	12:00 PM	29.66	29.675	29.65	29.67	12893
7/14/2016	12:01 PM	29.6975	29.7	29.67	29.67	45844
7/14/2016	12:02 PM	29.68	29.69	29.675	29.69	4956
7/14/2016	12:03 PM	29.69	29.7	29.67	29.68	51536
7/14/2016	12:04 PM	29.7	29.71	29.69	29.7	15128
7/14/2016	12:05 PM	29.68	29.71	29.67	29.705	56061
7/14/2016	12:06 PM	29.68	29.7	29.67	29.67	27426
7/14/2016	12:07 PM	29.7	29.71	29.68	29.69	23099
7/14/2016	12:08 PM	29.7	29.71	29.681	29.7	40164
7/14/2016	12:09 PM	29.71	29.72	29.69	29.71	28286
7/14/2016	12:10 PM	29.7	29.71	29.69	29.71	27728
7/14/2016	12:11 PM	29.7	29.71	29.7	29.7	12554
7/14/2016	12:12 PM	29.69	29.71	29.69	29.7	6000
7/14/2016	12:13 PM	29.68	29.71	29.68	29.7	17858
7/14/2016	12:14 PM	29.7	29.71	29.69	29.69	41305
7/14/2016	12:15 PM	29.6999	29.71	29.68	29.71	18683
7/14/2016	12:16 PM	29.71	29.72	29.7	29.7	26412
7/14/2016	12:17 PM	29.71	29.72	29.7	29.71	9368
7/14/2016	12:18 PM	29.7	29.71	29.7	29.71	8600
7/14/2016	12:19 PM	29.7	29.71	29.7	29.7	12879
7/14/2016	12:20 PM	29.68	29.7	29.6701	29.69	15750
7/14/2016	12:21 PM	29.63	29.685	29.62	29.685	59511
7/14/2016	12:22 PM	29.67	29.68	29.635	29.64	35536
7/14/2016	12:23 PM	29.63	29.67	29.6	29.67	32818
7/14/2016	12:24 PM	29.57	29.62	29.55	29.62	62555
7/14/2016	12:25 PM	29.55	29.58	29.525	29.5642	110705
7/14/2016	12:26 PM	29.51	29.56	29.5	29.55	76886
7/14/2016	12:27 PM	29.52	29.52	29.5	29.5	33352
7/14/2016	12:28 PM	29.6	29.61	29.53	29.53	106709
7/14/2016	12:29 PM	29.61	29.6127	29.59	29.6	20342
7/14/2016	12:30 PM	29.62	29.64	29.6	29.62	41043
7/14/2016	12:31 PM	29.69	29.7	29.62	29.62	74183
7/14/2016	12:32 PM	29.7	29.7011	29.68	29.69	22732
7/14/2016	12:33 PM	29.69	29.71	29.68	29.7	38769
7/14/2016	12:34 PM	29.71	29.72	29.69	29.69	38167
7/14/2016	12:35 PM	29.71	29.7101	29.7	29.71	8458
7/14/2016	12:36 PM	29.72	29.72	29.71	29.7173	21201
7/14/2016	12:37 PM	29.72	29.73	29.7	29.71	18285
7/14/2016	12:38 PM	29.74	29.74	29.715	29.72	42647
7/14/2016	12:39 PM	29.74	29.74	29.72	29.73	23416
7/14/2016	12:40 PM	29.76	29.76	29.73	29.74	48774
7/14/2016	12:41 PM	29.8149	29.8149	29.74	29.76	152160
7/14/2016	12:42 PM	29.8	29.86	29.8	29.82	143281
7/14/2016	12:43 PM	29.84	29.85	29.8	29.8	58472
7/14/2016	12:44 PM	29.8	29.86	29.79	29.85	43980
7/14/2016	12:45 PM	29.8	29.82	29.8	29.8089	29341
7/14/2016	12:46 PM	29.8049	29.81	29.791	29.806	8735
7/14/2016	12:47 PM	29.8	29.81	29.78	29.8099	33042
7/14/2016	12:48 PM	29.81	29.82	29.79	29.8	21549
7/14/2016	12:49 PM	29.8	29.82	29.8	29.81	15555
7/14/2016	12:50 PM	29.8144	29.82	29.795	29.795	10173
7/14/2016	12:51 PM	29.83	29.84	29.82	29.82	22223
7/14/2016	12:52 PM	29.84	29.85	29.82	29.84	79605
7/14/2016	12:53 PM	29.86	29.86	29.8	29.8399	54745
7/14/2016	12:54 PM	29.88	29.88	29.86	29.86	51380
7/14/2016	12:55 PM	29.87	29.9	29.87	29.88	59663
7/14/2016	12:56 PM	29.84	29.87	29.795	29.87	117200
7/14/2016	12:57 PM	29.84	29.86	29.81	29.83	25006
7/14/2016	12:58 PM	29.7999	29.84	29.79	29.84	32390
7/14/2016	12:59 PM	29.75	29.79	29.73	29.79	54078
7/14/2016	1:00 PM	29.75	29.76	29.721	29.76	85780
7/14/2016	1:01 PM	29.73	29.75	29.7152	29.75	26367
7/14/2016	1:02 PM	29.7	29.73	29.68	29.72	59305
7/14/2016	1:03 PM	29.7	29.71	29.7	29.7	15300
7/14/2016	1:04 PM	29.7	29.72	29.7	29.71	12458
7/14/2016	1:05 PM	29.69	29.7	29.69	29.6999	20987
7/14/2016	1:06 PM	29.7	29.71	29.66	29.69	91566
7/14/2016	1:07 PM	29.71	29.7362	29.7	29.7	37957
7/14/2016	1:08 PM	29.7273	29.7362	29.7	29.7	16127
7/14/2016	1:09 PM	29.72	29.73	29.72	29.72	16805
7/14/2016	1:10 PM	29.71	29.72	29.7	29.71	16000
7/14/2016	1:11 PM	29.68	29.71	29.68	29.7025	26779
7/14/2016	1:12 PM	29.64	29.68	29.64	29.68	40474
7/14/2016	1:13 PM	29.65	29.66	29.64	29.64	25400
7/14/2016	1:14 PM	29.7	29.7	29.64	29.65	44487
7/14/2016	1:15 PM	29.61	29.703	29.6	29.703	55220
7/14/2016	1:16 PM	29.62	29.64	29.61	29.62	69497
7/14/2016	1:17 PM	29.55	29.6299	29.55	29.62	48972
7/14/2016	1:18 PM	29.58	29.59	29.55	29.55	57690
7/14/2016	1:19 PM	29.58	29.59	29.5775	29.58	4985
7/14/2016	1:20 PM	29.59	29.61	29.5889	29.59	21290
7/14/2016	1:21 PM	29.62	29.6299	29.5937	29.5989	22013
7/14/2016	1:22 PM	29.6	29.62	29.59	29.6196	21457
7/14/2016	1:23 PM	29.5001	29.59	29.5001	29.59	77761
7/14/2016	1:24 PM	29.48	29.53	29.45	29.51	79285
7/14/2016	1:25 PM	29.45	29.52	29.45	29.48	73851
7/14/2016	1:26 PM	29.45	29.46	29.44	29.45	44708
7/14/2016	1:27 PM	29.47	29.47	29.44	29.44	31202
7/14/2016	1:28 PM	29.44	29.49	29.41	29.46	62028
7/14/2016	1:29 PM	29.43	29.45	29.42	29.43	77796
7/14/2016	1:30 PM	29.4211	29.43	29.4	29.42	57085
7/14/2016	1:31 PM	29.45	29.47	29.4201	29.4201	134664
7/14/2016	1:32 PM	29.46	29.49	29.42	29.45	63597
7/14/2016	1:33 PM	29.52	29.52	29.4504	29.46	98779
7/14/2016	1:34 PM	29.51	29.52	29.48	29.51	59217
7/14/2016	1:35 PM	29.51	29.52	29.48	29.51	24622
7/14/2016	1:36 PM	29.5196	29.5202	29.496	29.51	45153
7/14/2016	1:37 PM	29.53	29.53	29.51	29.52	21592
7/14/2016	1:38 PM	29.53	29.54	29.52	29.5275	44549
7/14/2016	1:39 PM	29.52	29.53	29.51	29.52	47526
7/14/2016	1:40 PM	29.51	29.52	29.51	29.515	22289
7/14/2016	1:41 PM	29.51	29.52	29.51	29.5144	15775
7/14/2016	1:42 PM	29.5085	29.53	29.5	29.51	20251
7/14/2016	1:43 PM	29.539	29.55	29.51	29.51	56742
7/14/2016	1:44 PM	29.5311	29.59	29.53	29.5399	96351
7/14/2016	1:45 PM	29.54	29.55	29.52	29.53	44021
7/14/2016	1:46 PM	29.5601	29.57	29.54	29.54	112839
7/14/2016	1:47 PM	29.53	29.5648	29.52	29.56	72160
7/14/2016	1:48 PM	29.54	29.5501	29.53	29.53	18630
7/14/2016	1:49 PM	29.51	29.546	29.51	29.546	30475
7/14/2016	1:50 PM	29.54	29.54	29.51	29.51	13322
7/14/2016	1:51 PM	29.52	29.54	29.5033	29.54	62559
7/14/2016	1:52 PM	29.48	29.51	29.47	29.51	78786
7/14/2016	1:53 PM	29.51	29.52	29.47	29.48	32592
7/14/2016	1:54 PM	29.5	29.51	29.49	29.51	12262
7/14/2016	1:55 PM	29.42	29.49	29.41	29.49	105018
7/14/2016	1:56 PM	29.42	29.43	29.4	29.41	29280
7/14/2016	1:57 PM	29.41	29.43	29.4	29.42	29167
7/14/2016	1:58 PM	29.41	29.41	29.38	29.41	36326
7/14/2016	1:59 PM	29.49	29.5	29.41	29.41	127226
7/14/2016	2:00 PM	29.52	29.53	29.48	29.49	60521
7/14/2016	2:01 PM	29.54	29.55	29.52	29.53	37727
7/14/2016	2:02 PM	29.515	29.53	29.49	29.53	56794
7/14/2016	2:03 PM	29.5	29.53	29.47	29.5211	74976
7/14/2016	2:04 PM	29.52	29.52	29.47	29.492	25653
7/14/2016	2:05 PM	29.4899	29.52	29.48	29.52	13920
7/14/2016	2:06 PM	29.47	29.48	29.47	29.48	7048
7/14/2016	2:07 PM	29.43	29.47	29.41	29.47	45883
7/14/2016	2:08 PM	29.46	29.485	29.43	29.43	61359
7/14/2016	2:09 PM	29.49	29.49	29.46	29.46	20157
7/14/2016	2:10 PM	29.49	29.49	29.48	29.48	6800
7/14/2016	2:11 PM	29.49	29.51	29.485	29.49	39066
7/14/2016	2:12 PM	29.51	29.51	29.49	29.5	26543
7/14/2016	2:13 PM	29.5301	29.54	29.5	29.5	22281
7/14/2016	2:14 PM	29.54	29.55	29.5	29.54	45414
7/14/2016	2:15 PM	29.54	29.55	29.53	29.55	30045
7/14/2016	2:16 PM	29.57	29.61	29.55	29.55	74520
7/14/2016	2:17 PM	29.6292	29.63	29.58	29.58	71184
7/14/2016	2:18 PM	29.5801	29.6199	29.5801	29.6199	32710
7/14/2016	2:19 PM	29.6	29.61	29.59	29.6	9325
7/14/2016	2:20 PM	29.61	29.61	29.59	29.5999	20688
7/14/2016	2:21 PM	29.59	29.62	29.58	29.62	35540
7/14/2016	2:22 PM	29.61	29.615	29.59	29.59	18303
7/14/2016	2:23 PM	29.618	29.62	29.59	29.61	41615
7/14/2016	2:24 PM	29.6	29.61	29.5925	29.61	15759
7/14/2016	2:25 PM	29.6	29.62	29.59	29.6	22792
7/14/2016	2:26 PM	29.59	29.595	29.57	29.595	14480
7/14/2016	2:27 PM	29.62	29.62	29.5835	29.59	21789
7/14/2016	2:28 PM	29.62	29.62	29.5927	29.6135	11572
7/14/2016	2:29 PM	29.6	29.615	29.58	29.61	40655
7/14/2016	2:30 PM	29.5901	29.61	29.58	29.6	28422
7/14/2016	2:31 PM	29.57	29.59	29.55	29.59	67867
7/14/2016	2:32 PM	29.56	29.59	29.55	29.58	26200
7/14/2016	2:33 PM	29.55	29.56	29.54	29.55	28242
7/14/2016	2:34 PM	29.55	29.581	29.55	29.56	42561
7/14/2016	2:35 PM	29.54	29.55	29.53	29.55	6910
7/14/2016	2:36 PM	29.54	29.55	29.53	29.55	6821
7/14/2016	2:37 PM	29.59	29.59	29.53	29.54	23442
7/14/2016	2:38 PM	29.5647	29.59	29.56	29.59	32751
7/14/2016	2:39 PM	29.5495	29.57	29.54	29.57	19397
7/14/2016	2:40 PM	29.59	29.61	29.55	29.55	34703
7/14/2016	2:41 PM	29.61	29.62	29.6	29.6	13102
7/14/2016	2:42 PM	29.61	29.62	29.6	29.62	9010
7/14/2016	2:43 PM	29.625	29.63	29.61	29.62	27958
7/14/2016	2:44 PM	29.6101	29.62	29.6101	29.62	12700
7/14/2016	2:45 PM	29.59	29.615	29.56	29.615	48527
7/14/2016	2:46 PM	29.59	29.604	29.59	29.6	5463
7/14/2016	2:47 PM	29.59	29.5901	29.55	29.59	23348
7/14/2016	2:48 PM	29.59	29.6033	29.58	29.5911	13617
7/14/2016	2:49 PM	29.61	29.62	29.59	29.595	19584
7/14/2016	2:50 PM	29.6217	29.6286	29.62	29.62	9400
7/14/2016	2:51 PM	29.63	29.63	29.594	29.62	24931
7/14/2016	2:52 PM	29.61	29.63	29.61	29.625	11774
7/14/2016	2:53 PM	29.61	29.61	29.6	29.61	5400
7/14/2016	2:54 PM	29.6001	29.61	29.59	29.6	22807
7/14/2016	2:55 PM	29.6	29.615	29.6	29.6035	16368
7/14/2016	2:56 PM	29.63	29.63	29.59	29.6	20500
7/14/2016	2:57 PM	29.64	29.67	29.63	29.64	79463
7/14/2016	2:58 PM	29.64	29.65	29.63	29.64	24300
7/14/2016	2:59 PM	29.63	29.64	29.63	29.64	2700
7/14/2016	3:00 PM	29.66	29.66	29.62	29.6334	46869
7/14/2016	3:01 PM	29.634	29.6599	29.634	29.6501	15052
7/14/2016	3:02 PM	29.64	29.65	29.61	29.641	70703
7/14/2016	3:03 PM	29.6401	29.6401	29.63	29.63	40995
7/14/2016	3:04 PM	29.636	29.65	29.6272	29.64	37791
7/14/2016	3:05 PM	29.64	29.65	29.63	29.63	23427
7/14/2016	3:06 PM	29.64	29.64	29.62	29.6389	17809
7/14/2016	3:07 PM	29.65	29.65	29.6385	29.64	24551
7/14/2016	3:08 PM	29.74	29.74	29.65	29.65	124721
7/14/2016	3:09 PM	29.76	29.77	29.72	29.73	73841
7/14/2016	3:10 PM	29.8	29.8	29.76	29.77	75438
7/14/2016	3:11 PM	29.73	29.8	29.72	29.79	85803
7/14/2016	3:12 PM	29.75	29.75	29.72	29.73	13489
7/14/2016	3:13 PM	29.77	29.79	29.74	29.75	35549
7/14/2016	3:14 PM	29.77	29.78	29.75	29.76	38157
7/14/2016	3:15 PM	29.77	29.78	29.75	29.77	44784
7/14/2016	3:16 PM	29.74	29.76	29.74	29.76	16700
7/14/2016	3:17 PM	29.75	29.75	29.72	29.75	44443
7/14/2016	3:18 PM	29.73	29.75	29.72	29.75	13649
7/14/2016	3:19 PM	29.7351	29.7456	29.72	29.74	38544
7/14/2016	3:20 PM	29.72	29.741	29.7	29.74	22295
7/14/2016	3:21 PM	29.71	29.72	29.71	29.715	28889
7/14/2016	3:22 PM	29.73	29.76	29.72	29.72	101551
7/14/2016	3:23 PM	29.72	29.7478	29.715	29.73	32516
7/14/2016	3:24 PM	29.724	29.74	29.72	29.72	11944
7/14/2016	3:25 PM	29.73	29.73	29.71	29.72	8381
7/14/2016	3:26 PM	29.74	29.74	29.72	29.72	39710
7/14/2016	3:27 PM	29.73	29.74	29.73	29.74	7587
7/14/2016	3:28 PM	29.76	29.76	29.74	29.74	10682
7/14/2016	3:29 PM	29.7299	29.75	29.72	29.75	16871
7/14/2016	3:30 PM	29.75	29.75	29.73	29.73	10921
7/14/2016	3:31 PM	29.74	29.75	29.73	29.75	24118
7/14/2016	3:32 PM	29.75	29.76	29.74	29.74	32275
7/14/2016	3:33 PM	29.75	29.75	29.73	29.75	21921
7/14/2016	3:34 PM	29.66	29.74	29.63	29.74	118206
7/14/2016	3:35 PM	29.674	29.7158	29.67	29.67	102105
7/14/2016	3:36 PM	29.65	29.68	29.63	29.67	74372
7/14/2016	3:37 PM	29.66	29.67	29.65	29.66	21801
7/14/2016	3:38 PM	29.62	29.65	29.62	29.65	16741
7/14/2016	3:39 PM	29.6101	29.62	29.58	29.61	77680
7/14/2016	3:40 PM	29.58	29.62	29.58	29.62	33109
7/14/2016	3:41 PM	29.53	29.6	29.53	29.58	178814
7/14/2016	3:42 PM	29.5492	29.55	29.53	29.53	21878
7/14/2016	3:43 PM	29.51	29.54	29.5001	29.54	29324
7/14/2016	3:44 PM	29.53	29.54	29.5	29.51	32514
7/14/2016	3:45 PM	29.5	29.52	29.5	29.52	127744
7/14/2016	3:46 PM	29.5073	29.51	29.49	29.5	78170
7/14/2016	3:47 PM	29.52	29.5349	29.49	29.505	131889
7/14/2016	3:48 PM	29.52	29.5356	29.51	29.52	79133
7/14/2016	3:49 PM	29.52	29.531	29.51	29.5244	178384
7/14/2016	3:50 PM	29.5102	29.53	29.5	29.515	161634
7/14/2016	3:51 PM	29.52	29.52	29.49	29.51	288979
7/14/2016	3:52 PM	29.52	29.52	29.51	29.52	39902
7/14/2016	3:53 PM	29.5	29.52	29.49	29.52	129496
7/14/2016	3:54 PM	29.47	29.52	29.46	29.5	148567
7/14/2016	3:55 PM	29.475	29.51	29.46	29.47	103944
7/14/2016	3:56 PM	29.47	29.5	29.47	29.48	233989
7/14/2016	3:57 PM	29.485	29.5001	29.4649	29.48	121502
7/14/2016	3:58 PM	29.5	29.52	29.48	29.48	155320
7/14/2016	3:59 PM	29.5	29.51	29.48	29.4999	169469
7/14/2016	4:00 PM	29.39	29.52	29.39	29.505	440756
7/15/2016	9:31 AM	29.59	29.66	29.57	29.62	69312
7/15/2016	9:32 AM	29.55	29.57	29.48	29.57	134947
7/15/2016	9:33 AM	29.49	29.5411	29.48	29.5411	30921
7/15/2016	9:34 AM	29.41	29.49	29.3601	29.49	98909
7/15/2016	9:35 AM	29.46	29.46	29.39	29.39	65034
7/15/2016	9:36 AM	29.38	29.46	29.37	29.46	63589
7/15/2016	9:37 AM	29.34	29.39	29.31	29.38	94132
7/15/2016	9:38 AM	29.34	29.4	29.33	29.33	81697
7/15/2016	9:39 AM	29.34	29.38	29.33	29.34	56143
7/15/2016	9:40 AM	29.36	29.41	29.33	29.34	71472
7/15/2016	9:41 AM	29.45	29.49	29.34	29.35	151559
7/15/2016	9:42 AM	29.42	29.47	29.4	29.46	36486
7/15/2016	9:43 AM	29.34	29.43	29.33	29.43	65505
7/15/2016	9:44 AM	29.4	29.4007	29.33	29.35	58587
7/15/2016	9:45 AM	29.5	29.5	29.39	29.4	108641
7/15/2016	9:46 AM	29.58	29.59	29.49	29.49	119699
7/15/2016	9:47 AM	29.53	29.59	29.51	29.5856	43031
7/15/2016	9:48 AM	29.5211	29.54	29.51	29.53	19234
7/15/2016	9:49 AM	29.55	29.58	29.5201	29.5201	67026
7/15/2016	9:50 AM	29.55	29.56	29.49	29.55	52249
7/15/2016	9:51 AM	29.62	29.62	29.55	29.55	52126
7/15/2016	9:52 AM	29.62	29.6301	29.6	29.618	35076
7/15/2016	9:53 AM	29.63	29.65	29.62	29.63	43016
7/15/2016	9:54 AM	29.5428	29.62	29.53	29.62	77683
7/15/2016	9:55 AM	29.56	29.57	29.54	29.55	36293
7/15/2016	9:56 AM	29.58	29.58	29.54	29.55	53147
7/15/2016	9:57 AM	29.55	29.57	29.55	29.57	22986
7/15/2016	9:58 AM	29.52	29.55	29.51	29.54	10666
7/15/2016	9:59 AM	29.58	29.58	29.53	29.53	37534
7/15/2016	10:00 AM	29.555	29.5899	29.54	29.58	33811
7/15/2016	10:01 AM	29.59	29.6035	29.55	29.55	49570
7/15/2016	10:02 AM	29.6756	29.6756	29.6	29.6	140506
7/15/2016	10:03 AM	29.64	29.686	29.63	29.68	123834
7/15/2016	10:04 AM	29.6	29.65	29.58	29.65	107582
7/15/2016	10:05 AM	29.5599	29.61	29.54	29.61	99491
7/15/2016	10:06 AM	29.54	29.58	29.53	29.56	61433
7/15/2016	10:07 AM	29.56	29.57	29.54	29.54	56879
7/15/2016	10:08 AM	29.57	29.5969	29.55	29.57	41428
7/15/2016	10:09 AM	29.59	29.62	29.57	29.57	73761
7/15/2016	10:10 AM	29.627	29.627	29.57	29.6	58662
7/15/2016	10:11 AM	29.64	29.65	29.61	29.62	52080
7/15/2016	10:12 AM	29.6	29.66	29.59	29.64	156879
7/15/2016	10:13 AM	29.54	29.592	29.5382	29.59	184488
7/15/2016	10:14 AM	29.52	29.54	29.49	29.54	96176
7/15/2016	10:15 AM	29.51	29.55	29.4827	29.52	151713
7/15/2016	10:16 AM	29.5	29.54	29.49	29.51	79244
7/15/2016	10:17 AM	29.4875	29.5149	29.44	29.5	171828
7/15/2016	10:18 AM	29.5	29.53	29.49	29.49	55403
7/15/2016	10:19 AM	29.49	29.53	29.47	29.51	63949
7/15/2016	10:20 AM	29.5	29.525	29.46	29.525	78896
7/15/2016	10:21 AM	29.53	29.54	29.5	29.5	54841
7/15/2016	10:22 AM	29.58	29.58	29.51	29.53	93734
7/15/2016	10:23 AM	29.5455	29.59	29.5455	29.57	58953
7/15/2016	10:24 AM	29.5501	29.57	29.54	29.55	21039
7/15/2016	10:25 AM	29.5489	29.56	29.54	29.56	33879
7/15/2016	10:26 AM	29.55	29.57	29.55	29.55	12303
7/15/2016	10:27 AM	29.57	29.57	29.5441	29.55	38027
7/15/2016	10:28 AM	29.62	29.62	29.56	29.57	83858
7/15/2016	10:29 AM	29.6	29.62	29.6	29.61	26069
7/15/2016	10:30 AM	29.61	29.61	29.58	29.6001	33709
7/15/2016	10:31 AM	29.57	29.62	29.55	29.61	42687
7/15/2016	10:32 AM	29.56	29.5982	29.55	29.57	42617
7/15/2016	10:33 AM	29.57	29.59	29.56	29.56	42258
7/15/2016	10:34 AM	29.59	29.59	29.56	29.58	77617
7/15/2016	10:35 AM	29.59	29.59	29.56	29.59	21164
7/15/2016	10:36 AM	29.61	29.62	29.58	29.59	46147
7/15/2016	10:37 AM	29.61	29.63	29.61	29.61	22808
7/15/2016	10:38 AM	29.62	29.63	29.6	29.6	29799
7/15/2016	10:39 AM	29.6063	29.63	29.59	29.62	26694
7/15/2016	10:40 AM	29.62	29.62	29.6	29.61	19914
7/15/2016	10:41 AM	29.6	29.63	29.6	29.63	24007
7/15/2016	10:42 AM	29.5811	29.61	29.571	29.6	23020
7/15/2016	10:43 AM	29.61	29.61	29.59	29.59	16854
7/15/2016	10:44 AM	29.62	29.63	29.61	29.61	30636
7/15/2016	10:45 AM	29.6299	29.63	29.6	29.6165	28372
7/15/2016	10:46 AM	29.61	29.63	29.59	29.63	22356
7/15/2016	10:47 AM	29.59	29.61	29.57	29.61	26436
7/15/2016	10:48 AM	29.58	29.59	29.56	29.58	28315
7/15/2016	10:49 AM	29.58	29.61	29.58	29.59	15578
7/15/2016	10:50 AM	29.58	29.6	29.58	29.59	31573
7/15/2016	10:51 AM	29.605	29.605	29.58	29.58	9192
7/15/2016	10:52 AM	29.61	29.62	29.59	29.61	4800
7/15/2016	10:53 AM	29.59	29.61	29.59	29.6	22405
7/15/2016	10:54 AM	29.59	29.61	29.59	29.59	18800
7/15/2016	10:55 AM	29.59	29.61	29.5844	29.5844	21417
7/15/2016	10:56 AM	29.58	29.6	29.58	29.59	25135
7/15/2016	10:57 AM	29.6459	29.67	29.56	29.58	274636
7/15/2016	10:58 AM	29.63	29.65	29.61	29.65	23720
7/15/2016	10:59 AM	29.63	29.63	29.62	29.63	6400
7/15/2016	11:00 AM	29.63	29.64	29.62	29.63	19380
7/15/2016	11:01 AM	29.63	29.63	29.61	29.63	20596
7/15/2016	11:02 AM	29.62	29.64	29.62	29.63	31168
7/15/2016	11:03 AM	29.59	29.62	29.57	29.62	32329
7/15/2016	11:04 AM	29.564	29.59	29.55	29.58	78944
7/15/2016	11:05 AM	29.58	29.59	29.55	29.55	31035
7/15/2016	11:06 AM	29.5739	29.59	29.53	29.58	63989
7/15/2016	11:07 AM	29.56	29.58	29.55	29.57	66462
7/15/2016	11:08 AM	29.58	29.59	29.55	29.5541	58756
7/15/2016	11:09 AM	29.55	29.58	29.55	29.58	37897
7/15/2016	11:10 AM	29.49	29.54	29.49	29.54	44898
7/15/2016	11:11 AM	29.48	29.502	29.4726	29.5	28302
7/15/2016	11:12 AM	29.47	29.48	29.44	29.48	54349
7/15/2016	11:13 AM	29.448	29.48	29.4433	29.4755	56383
7/15/2016	11:14 AM	29.4299	29.45	29.41	29.44	57060
7/15/2016	11:15 AM	29.36	29.43	29.36	29.42	68727
7/15/2016	11:16 AM	29.43	29.43	29.34	29.3611	114828
7/15/2016	11:17 AM	29.36	29.425	29.36	29.425	63254
7/15/2016	11:18 AM	29.3111	29.36	29.3101	29.35	72032
7/15/2016	11:19 AM	29.25	29.3199	29.24	29.315	156034
7/15/2016	11:20 AM	29.25	29.3	29.2437	29.2499	132218
7/15/2016	11:21 AM	29.24	29.27	29.22	29.26	51456
7/15/2016	11:22 AM	29.2559	29.26	29.2356	29.24	31853
7/15/2016	11:23 AM	29.2589	29.3	29.25	29.26	86152
7/15/2016	11:24 AM	29.25	29.26	29.2401	29.26	47258
7/15/2016	11:25 AM	29.27	29.3	29.2499	29.25	68130
7/15/2016	11:26 AM	29.25	29.28	29.25	29.26	24521
7/15/2016	11:27 AM	29.1431	29.2482	29.13	29.2482	137563
7/15/2016	11:28 AM	29.23	29.2355	29.15	29.15	115741
7/15/2016	11:29 AM	29.1701	29.23	29.16	29.23	37981
7/15/2016	11:30 AM	29.152	29.1963	29.15	29.1737	77958
7/15/2016	11:31 AM	29.14	29.17	29.12	29.16	82783
7/15/2016	11:32 AM	29.1289	29.15	29.11	29.14	58080
7/15/2016	11:33 AM	29.13	29.14	29.12	29.1256	15821
7/15/2016	11:34 AM	29.065	29.17	29.06	29.12	191947
7/15/2016	11:35 AM	29.053	29.09	29.05	29.07	38404
7/15/2016	11:36 AM	29.04	29.05	29.02	29.05	27120
7/15/2016	11:37 AM	29.07	29.1	29.0257	29.0363	111277
7/15/2016	11:38 AM	29.0237	29.08	29.02	29.0761	39122
7/15/2016	11:39 AM	28.965	29.0399	28.96	29.02	100029
7/15/2016	11:40 AM	28.9151	28.96	28.91	28.96	65878
7/15/2016	11:41 AM	28.93	28.94	28.87	28.91	136327
7/15/2016	11:42 AM	28.94	28.97	28.93	28.94	52070
7/15/2016	11:43 AM	28.93	28.9401	28.93	28.94	27959
7/15/2016	11:44 AM	28.9366	28.94	28.92	28.9201	38518
7/15/2016	11:45 AM	28.892	28.93	28.88	28.93	70923
7/15/2016	11:46 AM	28.84	28.896	28.84	28.896	53321
7/15/2016	11:47 AM	28.83	28.8466	28.79	28.84	89330
7/15/2016	11:48 AM	28.83	28.87	28.81	28.83	67208
7/15/2016	11:49 AM	28.81	28.83	28.8	28.83	59923
7/15/2016	11:50 AM	28.78	28.81	28.78	28.8	48085
7/15/2016	11:51 AM	28.79	28.79	28.77	28.7884	47431
7/15/2016	11:52 AM	28.81	28.84	28.78	28.79	76515
7/15/2016	11:53 AM	28.77	28.8099	28.77	28.8099	47222
7/15/2016	11:54 AM	28.9	28.9	28.78	28.78	103051
7/15/2016	11:55 AM	28.91	28.93	28.882	28.9	88589
7/15/2016	11:56 AM	29	29.02	28.89	28.91	132722
7/15/2016	11:57 AM	28.9737	29.0099	28.97	28.99	54043
7/15/2016	11:58 AM	28.965	28.99	28.96	28.97	24300
7/15/2016	11:59 AM	28.92	28.955	28.895	28.955	40422
7/15/2016	12:00 PM	28.9	28.95	28.885	28.93	39108
7/15/2016	12:01 PM	28.8815	28.93	28.8815	28.9099	31525
7/15/2016	12:02 PM	28.92	28.93	28.88	28.88	43745
7/15/2016	12:03 PM	28.93	28.93	28.8989	28.9215	19504
7/15/2016	12:04 PM	28.96	28.98	28.93	28.93	45298
7/15/2016	12:05 PM	29.01	29.0149	28.96	28.96	60168
7/15/2016	12:06 PM	28.99	29.03	28.97	29.01	56402
7/15/2016	12:07 PM	28.9872	28.99	28.94	28.99	29825
7/15/2016	12:08 PM	28.9865	29	28.9572	28.99	51603
7/15/2016	12:09 PM	28.99	29	28.98	28.99	13927
7/15/2016	12:10 PM	28.97	29	28.97	28.99	10245
7/15/2016	12:11 PM	28.95	28.99	28.95	28.98	26100
7/15/2016	12:12 PM	28.94	28.95	28.9349	28.95	3855
7/15/2016	12:13 PM	28.97	28.98	28.95	28.95	16263
7/15/2016	12:14 PM	28.9799	28.99	28.97	28.97	11600
7/15/2016	12:15 PM	28.97	29	28.97	28.98	34176
7/15/2016	12:16 PM	28.91	28.96	28.89	28.96	69759
7/15/2016	12:17 PM	28.91	28.92	28.9	28.91	12323
7/15/2016	12:18 PM	28.84	28.9	28.84	28.9	55571
7/15/2016	12:19 PM	28.8	28.85	28.78	28.8499	91216
7/15/2016	12:20 PM	28.78	28.7944	28.77	28.7934	24836
7/15/2016	12:21 PM	28.78	28.82	28.7793	28.78	39480
7/15/2016	12:22 PM	28.7965	28.8	28.75	28.78	53937
7/15/2016	12:23 PM	28.75	28.8	28.75	28.8	35890
7/15/2016	12:24 PM	28.79	28.8	28.73	28.759	57681
7/15/2016	12:25 PM	28.88	28.9	28.78	28.79	67794
7/15/2016	12:26 PM	28.86	28.88	28.84	28.88	37901
7/15/2016	12:27 PM	28.829	28.87	28.78	28.86	52636
7/15/2016	12:28 PM	28.84	28.85	28.81	28.82	16700
7/15/2016	12:29 PM	28.85	28.87	28.8427	28.8427	26150
7/15/2016	12:30 PM	28.89	28.91	28.84	28.858	31348
7/15/2016	12:31 PM	28.84	28.9199	28.84	28.89	61726
7/15/2016	12:32 PM	28.8	28.85	28.79	28.84	24562
7/15/2016	12:33 PM	28.8099	28.81	28.78	28.79	11600
7/15/2016	12:34 PM	28.79	28.82	28.7899	28.8	9800
7/15/2016	12:35 PM	28.8	28.82	28.79	28.8	30756
7/15/2016	12:36 PM	28.74	28.8	28.74	28.8	70983
7/15/2016	12:37 PM	28.7466	28.7596	28.73	28.749	28407
7/15/2016	12:38 PM	28.77	28.775	28.7399	28.749	28413
7/15/2016	12:39 PM	28.75	28.77	28.74	28.76	20655
7/15/2016	12:40 PM	28.67	28.7428	28.66	28.7428	92708
7/15/2016	12:41 PM	28.69	28.71	28.66	28.6626	49767
7/15/2016	12:42 PM	28.7	28.73	28.68	28.685	28495
7/15/2016	12:43 PM	28.69	28.7262	28.68	28.7	39485
7/15/2016	12:44 PM	28.776	28.78	28.7	28.7	65376
7/15/2016	12:45 PM	28.7765	28.78	28.765	28.77	15325
7/15/2016	12:46 PM	28.75	28.77	28.74	28.77	16546
7/15/2016	12:47 PM	28.75	28.76	28.74	28.75	17400
7/15/2016	12:48 PM	28.77	28.77	28.75	28.7573	19600
7/15/2016	12:49 PM	28.76	28.77	28.75	28.77	31099
7/15/2016	12:50 PM	28.76	28.76	28.75	28.7549	12475
7/15/2016	12:51 PM	28.71	28.76	28.7	28.76	54185
7/15/2016	12:52 PM	28.75	28.75	28.7	28.71	22344
7/15/2016	12:53 PM	28.7538	28.77	28.75	28.75	26143
7/15/2016	12:54 PM	28.765	28.775	28.76	28.76	44281
7/15/2016	12:55 PM	28.74	28.77	28.74	28.76	17800
7/15/2016	12:56 PM	28.74	28.75	28.74	28.74	11600
7/15/2016	12:57 PM	28.681	28.7392	28.67	28.7392	83625
7/15/2016	12:58 PM	28.689	28.7	28.66	28.68	36269
7/15/2016	12:59 PM	28.651	28.69	28.65	28.6893	36868
7/15/2016	1:00 PM	28.61	28.66	28.5865	28.65	79692
7/15/2016	1:01 PM	28.7	28.72	28.6175	28.6175	64526
7/15/2016	1:02 PM	28.6934	28.71	28.69	28.71	15310
7/15/2016	1:03 PM	28.71	28.7157	28.67	28.6938	34838
7/15/2016	1:04 PM	28.71	28.72	28.7016	28.71	20400
7/15/2016	1:05 PM	28.7099	28.71	28.6901	28.71	7060
7/15/2016	1:06 PM	28.714	28.72	28.7	28.71	11240
7/15/2016	1:07 PM	28.72	28.74	28.7	28.71	85141
7/15/2016	1:08 PM	28.7	28.7299	28.69	28.72	46860
7/15/2016	1:09 PM	28.73	28.74	28.71	28.71	11987
7/15/2016	1:10 PM	28.73	28.74	28.72	28.72	42575
7/15/2016	1:11 PM	28.7169	28.74	28.71	28.73	18068
7/15/2016	1:12 PM	28.77	28.78	28.72	28.72	50657
7/15/2016	1:13 PM	28.78	28.8	28.77	28.77	44324
7/15/2016	1:14 PM	28.7849	28.79	28.77	28.79	30795
7/15/2016	1:15 PM	28.75	28.79	28.75	28.7885	37067
7/15/2016	1:16 PM	28.76	28.76	28.74	28.756	35691
7/15/2016	1:17 PM	28.8	28.8	28.77	28.77	21574
7/15/2016	1:18 PM	28.8	28.81	28.79	28.8	34666
7/15/2016	1:19 PM	28.81	28.81	28.78	28.8	38168
7/15/2016	1:20 PM	28.859	28.87	28.8	28.8	113404
7/15/2016	1:21 PM	28.835	28.859	28.83	28.85	39381
7/15/2016	1:22 PM	28.89	28.9	28.8	28.835	70190
7/15/2016	1:23 PM	28.86	28.89	28.85	28.8856	28900
7/15/2016	1:24 PM	28.93	28.95	28.87	28.87	89340
7/15/2016	1:25 PM	28.97	29	28.925	28.925	121077
7/15/2016	1:26 PM	28.951	28.9882	28.95	28.97	32330
7/15/2016	1:27 PM	28.921	28.96	28.89	28.96	47579
7/15/2016	1:28 PM	28.96	28.96	28.91	28.93	16826
7/15/2016	1:29 PM	28.93	28.95	28.9262	28.95	24334
7/15/2016	1:30 PM	28.9001	28.93	28.9001	28.93	19300
7/15/2016	1:31 PM	28.9	28.9	28.88	28.9	17700
7/15/2016	1:32 PM	28.905	28.91	28.87	28.8915	37042
7/15/2016	1:33 PM	28.93	28.95	28.906	28.9092	61185
7/15/2016	1:34 PM	28.895	28.92	28.88	28.92	19128
7/15/2016	1:35 PM	28.95	28.95	28.89	28.89	30856
7/15/2016	1:36 PM	28.9	28.95	28.89	28.95	19276
7/15/2016	1:37 PM	28.89	28.91	28.88	28.895	16806
7/15/2016	1:38 PM	28.83	28.8815	28.83	28.88	53336
7/15/2016	1:39 PM	28.88	28.88	28.82	28.8301	52874
7/15/2016	1:40 PM	28.9	28.92	28.87	28.88	21745
7/15/2016	1:41 PM	28.92	28.92	28.89	28.89	9630
7/15/2016	1:42 PM	29	29	28.91	28.92	75163
7/15/2016	1:43 PM	29.02	29.04	28.979	29	76937
7/15/2016	1:44 PM	29.05	29.06	29.02	29.03	67282
7/15/2016	1:45 PM	29.09	29.1	29.05	29.0511	92478
7/15/2016	1:46 PM	29.05	29.09	29.04	29.09	68903
7/15/2016	1:47 PM	29.04	29.04	29.01	29.04	34564
7/15/2016	1:48 PM	29.04	29.0699	29.04	29.05	33289
7/15/2016	1:49 PM	29.029	29.04	29.02	29.04	18472
7/15/2016	1:50 PM	29.015	29.03	29	29.029	24775
7/15/2016	1:51 PM	29.029	29.029	29.02	29.02	19303
7/15/2016	1:52 PM	29.01	29.02	29.01	29.02	14465
7/15/2016	1:53 PM	29.02	29.0211	29	29	14846
7/15/2016	1:54 PM	29.025	29.04	29.01	29.02	23718
7/15/2016	1:55 PM	29.034	29.05	29.02	29.03	24321
7/15/2016	1:56 PM	28.99	29.05	28.98	29.04	73719
7/15/2016	1:57 PM	28.98	28.99	28.97	28.9833	17645
7/15/2016	1:58 PM	28.9833	29	28.9744	28.9744	25808
7/15/2016	1:59 PM	29.04	29.07	28.98	28.98	51811
7/15/2016	2:00 PM	29.04	29.059	29.02	29.04	24613
7/15/2016	2:01 PM	29.05	29.08	29.04	29.04	18307
7/15/2016	2:02 PM	29.04	29.06	29.0301	29.05	15986
7/15/2016	2:03 PM	29.0628	29.07	29.05	29.0534	13100
7/15/2016	2:04 PM	29.09	29.1	29.07	29.07	43248
7/15/2016	2:05 PM	29.078	29.11	29.07	29.09	58039
7/15/2016	2:06 PM	29.08	29.09	29.06	29.075	60559
7/15/2016	2:07 PM	29.06	29.07	29.05	29.07	25029
7/15/2016	2:08 PM	29.05	29.07	29.05	29.0699	31729
7/15/2016	2:09 PM	29.04	29.0599	29.01	29.05	76192
7/15/2016	2:10 PM	29.05	29.06	29.04	29.045	12164
7/15/2016	2:11 PM	29.07	29.09	29.06	29.06	58212
7/15/2016	2:12 PM	29.045	29.09	29.045	29.07	40432
7/15/2016	2:13 PM	29.09	29.09	29.041	29.05	23511
7/15/2016	2:14 PM	29.08	29.1	29.08	29.0901	9225
7/15/2016	2:15 PM	29.09	29.09	29.0733	29.08	10100
7/15/2016	2:16 PM	29.05	29.09	29.02	29.09	44473
7/15/2016	2:17 PM	29.05	29.07	29.04	29.05	36596
7/15/2016	2:18 PM	29.0843	29.1	29.05	29.05	42944
7/15/2016	2:19 PM	29.0889	29.09	29.04	29.08	30139
7/15/2016	2:20 PM	29.091	29.1	29.08	29.09	9800
7/15/2016	2:21 PM	29.07	29.09	29.06	29.09	26928
7/15/2016	2:22 PM	29.08	29.08	29.07	29.08	11449
7/15/2016	2:23 PM	29.04	29.0766	29.04	29.074	27973
7/15/2016	2:24 PM	29.08	29.08	29.03	29.05	21580
7/15/2016	2:25 PM	29.15	29.16	29.07	29.07	86335
7/15/2016	2:26 PM	29.24	29.26	29.15	29.15	138212
7/15/2016	2:27 PM	29.32	29.33	29.24	29.2438	104928
7/15/2016	2:28 PM	29.3043	29.36	29.27	29.3226	98528
7/15/2016	2:29 PM	29.33	29.37	29.29	29.31	60507
7/15/2016	2:30 PM	29.3783	29.38	29.3	29.325	53169
7/15/2016	2:31 PM	29.4862	29.489	29.3799	29.3799	125589
7/15/2016	2:32 PM	29.59	29.62	29.48	29.48	201500
7/15/2016	2:33 PM	29.58	29.61	29.56	29.6	45001
7/15/2016	2:34 PM	29.58	29.59	29.5461	29.58	131860
7/15/2016	2:35 PM	29.47	29.583	29.47	29.58	153217
7/15/2016	2:36 PM	29.52	29.52	29.47	29.47	20187
7/15/2016	2:37 PM	29.44	29.51	29.44	29.505	51319
7/15/2016	2:38 PM	29.45	29.47	29.41	29.4311	51476
7/15/2016	2:39 PM	29.3989	29.45	29.38	29.45	84406
7/15/2016	2:40 PM	29.37	29.41	29.36	29.37	67098
7/15/2016	2:41 PM	29.36	29.39	29.36	29.36	26700
7/15/2016	2:42 PM	29.46	29.46	29.37	29.37	66401
7/15/2016	2:43 PM	29.4701	29.48	29.4537	29.46	12142
7/15/2016	2:44 PM	29.54	29.545	29.46	29.479	74840
7/15/2016	2:45 PM	29.54	29.579	29.53	29.535	53242
7/15/2016	2:46 PM	29.6	29.61	29.54	29.545	51052
7/15/2016	2:47 PM	29.6001	29.61	29.57	29.6	37975
7/15/2016	2:48 PM	29.679	29.68	29.6	29.6	135173
7/15/2016	2:49 PM	29.57	29.72	29.57	29.67	283126
7/15/2016	2:50 PM	29.57	29.58	29.51	29.57	98274
7/15/2016	2:51 PM	29.54	29.5799	29.52	29.57	41181
7/15/2016	2:52 PM	29.52	29.53	29.49	29.53	50467
7/15/2016	2:53 PM	29.57	29.57	29.51	29.53	44306
7/15/2016	2:54 PM	29.6289	29.63	29.56	29.57	86976
7/15/2016	2:55 PM	29.64	29.65	29.62	29.6259	35849
7/15/2016	2:56 PM	29.6283	29.64	29.6137	29.64	50415
7/15/2016	2:57 PM	29.64	29.67	29.62	29.62	41809
7/15/2016	2:58 PM	29.57	29.65	29.57	29.64	86927
7/15/2016	2:59 PM	29.6289	29.64	29.573	29.58	53057
7/15/2016	3:00 PM	29.54	29.62	29.53	29.62	27719
7/15/2016	3:01 PM	29.55	29.58	29.54	29.54	18450
7/15/2016	3:02 PM	29.56	29.5711	29.55	29.55	15252
7/15/2016	3:03 PM	29.62	29.63	29.56	29.56	31576
7/15/2016	3:04 PM	29.6	29.63	29.575	29.6211	46873
7/15/2016	3:05 PM	29.59	29.65	29.59	29.6	86075
7/15/2016	3:06 PM	29.5538	29.59	29.55	29.58	10535
7/15/2016	3:07 PM	29.55	29.5597	29.52	29.5597	27128
7/15/2016	3:08 PM	29.58	29.59	29.5401	29.5563	42594
7/15/2016	3:09 PM	29.6024	29.63	29.58	29.59	57581
7/15/2016	3:10 PM	29.54	29.601	29.54	29.601	31286
7/15/2016	3:11 PM	29.53	29.555	29.52	29.5302	37219
7/15/2016	3:12 PM	29.54	29.56	29.531	29.5311	18575
7/15/2016	3:13 PM	29.55	29.57	29.5237	29.5311	39787
7/15/2016	3:14 PM	29.491	29.5611	29.49	29.56	50713
7/15/2016	3:15 PM	29.4911	29.4927	29.47	29.49	26687
7/15/2016	3:16 PM	29.54	29.54	29.495	29.495	20414
7/15/2016	3:17 PM	29.51	29.54	29.51	29.54	23312
7/15/2016	3:18 PM	29.48	29.5	29.47	29.5	14202
7/15/2016	3:19 PM	29.5	29.505	29.4801	29.4899	16715
7/15/2016	3:20 PM	29.4925	29.51	29.49	29.5	24500
7/15/2016	3:21 PM	29.5	29.5	29.48	29.4949	8120
7/15/2016	3:22 PM	29.52	29.52	29.49	29.5	19835
7/15/2016	3:23 PM	29.58	29.58	29.52	29.52	63006
7/15/2016	3:24 PM	29.62	29.63	29.58	29.58	47600
7/15/2016	3:25 PM	29.63	29.6573	29.62	29.62	48901
7/15/2016	3:26 PM	29.6399	29.64	29.61	29.63	19231
7/15/2016	3:27 PM	29.6	29.63	29.59	29.63	34967
7/15/2016	3:28 PM	29.64	29.655	29.58	29.6	45188
7/15/2016	3:29 PM	29.64	29.65	29.61	29.64	22321
7/15/2016	3:30 PM	29.668	29.6733	29.64	29.64	70366
7/15/2016	3:31 PM	29.72	29.73	29.66	29.665	69213
7/15/2016	3:32 PM	29.73	29.74	29.71	29.71	70981
7/15/2016	3:33 PM	29.7299	29.74	29.7	29.73	84073
7/15/2016	3:34 PM	29.7499	29.75	29.71	29.72	79615
7/15/2016	3:35 PM	29.76	29.8	29.74	29.75	180248
7/15/2016	3:36 PM	29.75	29.7799	29.74	29.77	131963
7/15/2016	3:37 PM	29.7	29.74	29.64	29.74	139568
7/15/2016	3:38 PM	29.67	29.7	29.66	29.6999	18094
7/15/2016	3:39 PM	29.7	29.74	29.66	29.669	86498
7/15/2016	3:40 PM	29.71	29.71	29.68	29.7	27864
7/15/2016	3:41 PM	29.64	29.72	29.62	29.72	120065
7/15/2016	3:42 PM	29.64	29.66	29.6311	29.65	44642
7/15/2016	3:43 PM	29.64	29.66	29.59	29.63	69824
7/15/2016	3:44 PM	29.615	29.63	29.6	29.63	47059
7/15/2016	3:45 PM	29.59	29.61	29.581	29.61	32189
7/15/2016	3:46 PM	29.6	29.65	29.59	29.6	83942
7/15/2016	3:47 PM	29.66	29.66	29.59	29.59	63426
7/15/2016	3:48 PM	29.69	29.7	29.62	29.6501	117325
7/15/2016	3:49 PM	29.66	29.7	29.6599	29.6999	41275
7/15/2016	3:50 PM	29.67	29.68	29.65	29.67	47345
7/15/2016	3:51 PM	29.6499	29.72	29.64	29.68	83715
7/15/2016	3:52 PM	29.69	29.69	29.63	29.65	37407
7/15/2016	3:53 PM	29.63	29.69	29.614	29.69	61508
7/15/2016	3:54 PM	29.66	29.66	29.63	29.63	36764
7/15/2016	3:55 PM	29.57	29.655	29.56	29.6543	84598
7/15/2016	3:56 PM	29.53	29.59	29.5	29.57	181188
7/15/2016	3:57 PM	29.53	29.54	29.48	29.52	124398
7/15/2016	3:58 PM	29.511	29.55	29.5	29.53	48594
7/15/2016	3:59 PM	29.53	29.54	29.49	29.51	70440
7/15/2016	4:00 PM	29.47	29.55	29.47	29.53	252936
7/18/2016	9:31 AM	29.38	29.44	29.35	29.41	74614
7/18/2016	9:32 AM	29.39	29.47	29.36	29.38	196551
7/18/2016	9:33 AM	29.3089	29.4	29.28	29.4	121664
7/18/2016	9:34 AM	29.32	29.36	29.3	29.31	73776
7/18/2016	9:35 AM	29.3156	29.36	29.3	29.31	27435
7/18/2016	9:36 AM	29.38	29.4	29.33	29.33	66833
7/18/2016	9:37 AM	29.37	29.4	29.36	29.37	79592
7/18/2016	9:38 AM	29.4737	29.49	29.37	29.38	258297
7/18/2016	9:39 AM	29.48	29.48	29.4	29.47	172007
7/18/2016	9:40 AM	29.36	29.47	29.34	29.47	171678
7/18/2016	9:41 AM	29.35	29.409	29.34	29.37	96273
7/18/2016	9:42 AM	29.31	29.36	29.28	29.34	136307
7/18/2016	9:43 AM	29.29	29.32	29.27	29.31	72025
7/18/2016	9:44 AM	29.3199	29.32	29.27	29.2937	61622
7/18/2016	9:45 AM	29.398	29.42	29.325	29.33	265580
7/18/2016	9:46 AM	29.4053	29.41	29.38	29.39	66788
7/18/2016	9:47 AM	29.44	29.46	29.38	29.409	89951
7/18/2016	9:48 AM	29.47	29.48	29.42	29.43	110632
7/18/2016	9:49 AM	29.455	29.49	29.45	29.47	121606
7/18/2016	9:50 AM	29.47	29.48	29.45	29.47	53665
7/18/2016	9:51 AM	29.46	29.49	29.46	29.48	42773
7/18/2016	9:52 AM	29.5701	29.59	29.47	29.47	210802
7/18/2016	9:53 AM	29.63	29.64	29.57	29.5711	129856
7/18/2016	9:54 AM	29.64	29.65	29.57	29.63	204883
7/18/2016	9:55 AM	29.64	29.65	29.61	29.64	100175
7/18/2016	9:56 AM	29.68	29.69	29.64	29.65	67815
7/18/2016	9:57 AM	29.66	29.68	29.64	29.6701	31016
7/18/2016	9:58 AM	29.71	29.72	29.65	29.66	81880
7/18/2016	9:59 AM	29.6792	29.7	29.66	29.7	25950
7/18/2016	10:00 AM	29.67	29.69	29.66	29.6789	18273
7/18/2016	10:01 AM	29.77	29.78	29.66	29.6763	151130
7/18/2016	10:02 AM	29.8	29.83	29.76	29.78	250647
7/18/2016	10:03 AM	29.79	29.8	29.76	29.8	52124
7/18/2016	10:04 AM	29.75	29.81	29.75	29.8	44713
7/18/2016	10:05 AM	29.7601	29.78	29.75	29.76	33283
7/18/2016	10:06 AM	29.81	29.86	29.7613	29.7613	117131
7/18/2016	10:07 AM	29.79	29.8	29.77	29.8	58495
7/18/2016	10:08 AM	29.8	29.83	29.79	29.79	121046
7/18/2016	10:09 AM	29.79	29.82	29.78	29.8	44490
7/18/2016	10:10 AM	29.7795	29.79	29.76	29.77	28000
7/18/2016	10:11 AM	29.83	29.86	29.79	29.79	101584
7/18/2016	10:12 AM	29.92	29.95	29.8337	29.8337	238329
7/18/2016	10:13 AM	29.84	29.9301	29.8	29.92	171547
7/18/2016	10:14 AM	29.854	29.87	29.82	29.83	52731
7/18/2016	10:15 AM	29.872	29.88	29.82	29.86	81237
7/18/2016	10:16 AM	29.8811	29.89	29.86	29.8701	60653
7/18/2016	10:17 AM	29.88	29.89	29.87	29.885	32300
7/18/2016	10:18 AM	29.88	29.88	29.8563	29.88	26636
7/18/2016	10:19 AM	29.89	29.8991	29.87	29.87	52043
7/18/2016	10:20 AM	29.94	29.95	29.86	29.89	96597
7/18/2016	10:21 AM	29.91	29.95	29.91	29.94	77179
7/18/2016	10:22 AM	29.87	29.9247	29.855	29.91	103003
7/18/2016	10:23 AM	29.8801	29.91	29.8637	29.87	44686
7/18/2016	10:24 AM	29.9	29.9027	29.88	29.88	35916
7/18/2016	10:25 AM	29.88	29.9	29.88	29.9	21217
7/18/2016	10:26 AM	29.92	29.95	29.89	29.89	91619
7/18/2016	10:27 AM	29.88	29.9211	29.88	29.91	98226
7/18/2016	10:28 AM	29.84	29.88	29.83	29.88	57695
7/18/2016	10:29 AM	29.86	29.87	29.84	29.84	14803
7/18/2016	10:30 AM	29.86	29.87	29.85	29.86	22557
7/18/2016	10:31 AM	29.875	29.88	29.8636	29.87	22998
7/18/2016	10:32 AM	29.856	29.88	29.856	29.88	22617
7/18/2016	10:33 AM	29.82	29.88	29.81	29.859	106157
7/18/2016	10:34 AM	29.89	29.92	29.825	29.83	147457
7/18/2016	10:35 AM	29.85	29.89	29.83	29.89	63995
7/18/2016	10:36 AM	29.81	29.85	29.8	29.85	55509
7/18/2016	10:37 AM	29.82	29.8499	29.81	29.82	24504
7/18/2016	10:38 AM	29.83	29.83	29.8	29.82	30262
7/18/2016	10:39 AM	29.838	29.84	29.81	29.83	62747
7/18/2016	10:40 AM	29.84	29.85	29.84	29.84	21348
7/18/2016	10:41 AM	29.87	29.87	29.83	29.85	48183
7/18/2016	10:42 AM	29.87	29.87	29.85	29.86	6200
7/18/2016	10:43 AM	29.841	29.87	29.84	29.863	20284
7/18/2016	10:44 AM	29.86	29.87	29.831	29.84	14892
7/18/2016	10:45 AM	29.84	29.86	29.84	29.86	21785
7/18/2016	10:46 AM	29.83	29.86	29.82	29.85	34556
7/18/2016	10:47 AM	29.86	29.87	29.83	29.83	12359
7/18/2016	10:48 AM	29.85	29.85	29.83	29.85	25700
7/18/2016	10:49 AM	29.83	29.85	29.83	29.85	22950
7/18/2016	10:50 AM	29.82	29.831	29.81	29.831	62974
7/18/2016	10:51 AM	29.83	29.84	29.811	29.82	26457
7/18/2016	10:52 AM	29.84	29.84	29.83	29.84	9090
7/18/2016	10:53 AM	29.85	29.86	29.84	29.84	10259
7/18/2016	10:54 AM	29.85	29.86	29.83	29.85	18637
7/18/2016	10:55 AM	29.88	29.88	29.85	29.85	14800
7/18/2016	10:56 AM	29.87	29.8792	29.85	29.8792	12200
7/18/2016	10:57 AM	29.869	29.87	29.86	29.8601	4430
7/18/2016	10:58 AM	29.92	29.93	29.86	29.861	75776
7/18/2016	10:59 AM	29.92	29.93	29.91	29.9299	42739
7/18/2016	11:00 AM	29.93	29.94	29.91	29.92	33789
7/18/2016	11:01 AM	29.93	29.9373	29.93	29.93	10210
7/18/2016	11:02 AM	29.96	29.97	29.93	29.932	119696
7/18/2016	11:03 AM	29.96	29.98	29.94	29.96	149229
7/18/2016	11:04 AM	29.96	29.97	29.94	29.96	171493
7/18/2016	11:05 AM	29.97	29.97	29.95	29.96	71030
7/18/2016	11:06 AM	29.98	29.98	29.96	29.97	63590
7/18/2016	11:07 AM	29.96	29.98	29.94	29.97	205929
7/18/2016	11:08 AM	29.96	29.97	29.95	29.96	81337
7/18/2016	11:09 AM	29.97	29.98	29.96	29.96	27658
7/18/2016	11:10 AM	29.97	29.97	29.95	29.97	80737
7/18/2016	11:11 AM	29.97	29.97	29.96	29.96	16739
7/18/2016	11:12 AM	29.955	29.98	29.95	29.97	41093
7/18/2016	11:13 AM	29.96	29.96	29.94	29.955	26919
7/18/2016	11:14 AM	29.95	29.971	29.94	29.96	21720
7/18/2016	11:15 AM	29.94	29.95	29.94	29.94	23500
7/18/2016	11:16 AM	29.94	29.95	29.925	29.94	36766
7/18/2016	11:17 AM	29.95	29.95	29.93	29.94	12931
7/18/2016	11:18 AM	29.97	29.97	29.94	29.94	28469
7/18/2016	11:19 AM	29.94	29.9615	29.94	29.96	43030
7/18/2016	11:20 AM	29.95	29.9599	29.94	29.95	7254
7/18/2016	11:21 AM	29.9699	29.97	29.95	29.95	35358
7/18/2016	11:22 AM	29.93	29.9644	29.93	29.9644	9584
7/18/2016	11:23 AM	29.93	29.9399	29.92	29.9399	9800
7/18/2016	11:24 AM	29.871	29.93	29.87	29.92	103593
7/18/2016	11:25 AM	29.8718	29.89	29.87	29.87	33335
7/18/2016	11:26 AM	29.871	29.875	29.86	29.87	12400
7/18/2016	11:27 AM	29.87	29.88	29.86	29.869	7900
7/18/2016	11:28 AM	29.86	29.86	29.85	29.86	21070
7/18/2016	11:29 AM	29.83	29.8599	29.82	29.8599	19008
7/18/2016	11:30 AM	29.79	29.85	29.78	29.84	120858
7/18/2016	11:31 AM	29.78	29.801	29.76	29.8	43064
7/18/2016	11:32 AM	29.789	29.79	29.77	29.7762	18566
7/18/2016	11:33 AM	29.78	29.7875	29.76	29.78	27081
7/18/2016	11:34 AM	29.79	29.81	29.78	29.78	23885
7/18/2016	11:35 AM	29.8	29.808	29.79	29.8	16941
7/18/2016	11:36 AM	29.7872	29.8	29.77	29.8	26760
7/18/2016	11:37 AM	29.7881	29.7981	29.77	29.78	20609
7/18/2016	11:38 AM	29.8	29.81	29.7899	29.7899	25769
7/18/2016	11:39 AM	29.87	29.87	29.795	29.8	53820
7/18/2016	11:40 AM	29.87	29.89	29.8625	29.87	31420
7/18/2016	11:41 AM	29.8615	29.876	29.8601	29.87	16953
7/18/2016	11:42 AM	29.8799	29.88	29.86	29.87	14739
7/18/2016	11:43 AM	29.89	29.895	29.87	29.87	19663
7/18/2016	11:44 AM	29.8908	29.9	29.89	29.9	10000
7/18/2016	11:45 AM	29.9	29.91	29.87	29.8999	57862
7/18/2016	11:46 AM	29.94	29.9501	29.905	29.91	65367
7/18/2016	11:47 AM	29.96	29.96	29.94	29.94	40383
7/18/2016	11:48 AM	29.96	29.96	29.93	29.96	13667
7/18/2016	11:49 AM	29.95	29.95	29.94	29.949	5500
7/18/2016	11:50 AM	29.96	29.96	29.951	29.951	1510
7/18/2016	11:51 AM	29.96	29.9699	29.955	29.959	9529
7/18/2016	11:52 AM	29.93	29.97	29.93	29.96	93780
7/18/2016	11:53 AM	29.93	29.94	29.9211	29.93	11558
7/18/2016	11:54 AM	29.93	29.95	29.93	29.94	10883
7/18/2016	11:55 AM	29.94	29.95	29.93	29.935	16566
7/18/2016	11:56 AM	29.94	29.94	29.92	29.93	25933
7/18/2016	11:57 AM	29.9489	29.95	29.93	29.93	41881
7/18/2016	11:58 AM	29.95	29.95	29.94	29.95	17589
7/18/2016	11:59 AM	29.93	29.95	29.93	29.95	9556
7/18/2016	12:00 PM	29.93	29.94	29.92	29.94	48203
7/18/2016	12:01 PM	29.94	29.94	29.92	29.92	31618
7/18/2016	12:02 PM	29.93	29.95	29.92	29.9339	32892
7/18/2016	12:03 PM	29.94	29.94	29.93	29.94	23000
7/18/2016	12:04 PM	29.94	29.95	29.93	29.94	7166
7/18/2016	12:05 PM	29.92	29.95	29.92	29.94	9954
7/18/2016	12:06 PM	29.91	29.94	29.91	29.94	17806
7/18/2016	12:07 PM	29.93	29.93	29.92	29.92	14575
7/18/2016	12:08 PM	29.94	29.94	29.93	29.93	12200
7/18/2016	12:09 PM	29.96	29.96	29.94	29.94	34722
7/18/2016	12:10 PM	29.95	29.9625	29.94	29.96	23258
7/18/2016	12:11 PM	29.94	29.96	29.94	29.95	11649
7/18/2016	12:12 PM	29.95	29.96	29.94	29.94	11205
7/18/2016	12:13 PM	29.94	29.94	29.93	29.94	8325
7/18/2016	12:14 PM	29.9589	29.96	29.94	29.95	10847
7/18/2016	12:15 PM	29.95	29.955	29.94	29.95	19694
7/18/2016	12:16 PM	29.95	29.96	29.95	29.95	7894
7/18/2016	12:17 PM	29.93	29.96	29.93	29.96	14299
7/18/2016	12:18 PM	29.91	29.94	29.91	29.93	31345
7/18/2016	12:19 PM	29.915	29.93	29.91	29.92	34051
7/18/2016	12:20 PM	29.87	29.92	29.87	29.91	28561
7/18/2016	12:21 PM	29.86	29.88	29.86	29.8675	11369
7/18/2016	12:22 PM	29.88	29.88	29.8699	29.8699	13721
7/18/2016	12:23 PM	29.88	29.884	29.8699	29.88	17353
7/18/2016	12:24 PM	29.88	29.8851	29.88	29.8851	5536
7/18/2016	12:25 PM	29.88	29.8826	29.87	29.8782	8501
7/18/2016	12:26 PM	29.94	29.94	29.87	29.88	58066
7/18/2016	12:27 PM	29.93	29.94	29.9201	29.93	33511
7/18/2016	12:28 PM	29.9102	29.94	29.9102	29.94	21912
7/18/2016	12:29 PM	29.92	29.92	29.92	29.92	3624
7/18/2016	12:30 PM	29.912	29.92	29.91	29.92	4636
7/18/2016	12:31 PM	29.85	29.92	29.84	29.91	79457
7/18/2016	12:32 PM	29.86	29.87	29.8418	29.8418	11349
7/18/2016	12:33 PM	29.92	29.94	29.85	29.85	81391
7/18/2016	12:34 PM	29.91	29.93	29.89	29.93	29801
7/18/2016	12:35 PM	29.87	29.91	29.85	29.9	32606
7/18/2016	12:36 PM	29.86	29.91	29.86	29.8701	71485
7/18/2016	12:37 PM	29.87	29.91	29.8639	29.8639	79089
7/18/2016	12:38 PM	29.8773	29.89	29.86	29.88	30145
7/18/2016	12:39 PM	29.87	29.8742	29.86	29.8742	7020
7/18/2016	12:40 PM	29.88	29.89	29.87	29.87	10189
7/18/2016	12:41 PM	29.87	29.88	29.87	29.88	14197
7/18/2016	12:42 PM	29.86	29.871	29.86	29.871	7454
7/18/2016	12:43 PM	29.88	29.88	29.85	29.86	16261
7/18/2016	12:44 PM	29.88	29.89	29.88	29.88	4904
7/18/2016	12:45 PM	29.89	29.89	29.88	29.8801	2966
7/18/2016	12:46 PM	29.92	29.92	29.89	29.89	14118
7/18/2016	12:47 PM	29.94	29.94	29.92	29.92	19782
7/18/2016	12:48 PM	29.935	29.95	29.93	29.93	25048
7/18/2016	12:49 PM	29.925	29.95	29.925	29.93	15226
7/18/2016	12:50 PM	29.9399	29.94	29.925	29.925	15343
7/18/2016	12:51 PM	29.94	29.94	29.92	29.93	14764
7/18/2016	12:52 PM	29.94	29.95	29.94	29.94	13726
7/18/2016	12:53 PM	29.95	29.96	29.93	29.93	57249
7/18/2016	12:54 PM	29.97	29.97	29.94	29.95	38009
7/18/2016	12:55 PM	29.96	29.97	29.95	29.96	19621
7/18/2016	12:56 PM	29.95	29.96	29.95	29.95	4437
7/18/2016	12:57 PM	29.9501	29.96	29.94	29.96	29762
7/18/2016	12:58 PM	29.97	29.98	29.96	29.96	22861
7/18/2016	12:59 PM	29.95	29.96	29.931	29.96	29975
7/18/2016	1:00 PM	29.97	29.97	29.94	29.94	14100
7/18/2016	1:01 PM	29.97	29.97	29.96	29.96	15133
7/18/2016	1:02 PM	29.96	29.98	29.96	29.97	59697
7/18/2016	1:03 PM	29.95	29.962	29.94	29.962	18665
7/18/2016	1:04 PM	29.965	29.97	29.94	29.95	9416
7/18/2016	1:05 PM	29.96	29.9662	29.94	29.96	35450
7/18/2016	1:06 PM	29.94	29.96	29.94	29.955	4100
7/18/2016	1:07 PM	29.94	29.95	29.94	29.9489	1700
7/18/2016	1:08 PM	29.95	29.96	29.93	29.94	14525
7/18/2016	1:09 PM	29.95	29.96	29.93	29.95	31525
7/18/2016	1:10 PM	29.94	29.9427	29.94	29.94	1045
7/18/2016	1:11 PM	29.87	29.95	29.87	29.95	74670
7/18/2016	1:12 PM	29.9	29.92	29.87	29.87	35765
7/18/2016	1:13 PM	29.87	29.89	29.86	29.89	17028
7/18/2016	1:14 PM	29.88	29.89	29.86	29.86	11363
7/18/2016	1:15 PM	29.8504	29.87	29.8504	29.87	5085
7/18/2016	1:16 PM	29.87	29.8702	29.85	29.85	9331
7/18/2016	1:17 PM	29.86	29.87	29.85	29.87	61148
7/18/2016	1:18 PM	29.93	29.94	29.864	29.87	89237
7/18/2016	1:19 PM	29.88	29.94	29.87	29.93	77603
7/18/2016	1:20 PM	29.895	29.895	29.87	29.88	13965
7/18/2016	1:21 PM	29.88	29.9	29.88	29.89	21094
7/18/2016	1:22 PM	29.8963	29.91	29.89	29.89	3185
7/18/2016	1:23 PM	29.93	29.94	29.8901	29.9	84332
7/18/2016	1:24 PM	29.9	29.92	29.9	29.92	26403
7/18/2016	1:25 PM	29.92	29.93	29.8901	29.8901	69765
7/18/2016	1:26 PM	29.95	29.95	29.93	29.93	64362
7/18/2016	1:27 PM	29.94	29.952	29.94	29.95	34190
7/18/2016	1:28 PM	29.9402	29.95	29.94	29.94	15658
7/18/2016	1:29 PM	29.94	29.9562	29.94	29.95	3807
7/18/2016	1:30 PM	29.96	29.96	29.94	29.945	12800
7/18/2016	1:31 PM	29.955	29.97	29.95	29.9501	16121
7/18/2016	1:32 PM	29.94	29.95	29.94	29.95	27989
7/18/2016	1:33 PM	29.97	29.9714	29.95	29.95	34409
7/18/2016	1:34 PM	29.99	29.995	29.97	29.9732	61889
7/18/2016	1:35 PM	29.99	30	29.981	29.99	42590
7/18/2016	1:36 PM	29.99	30	29.98	29.99	48479
7/18/2016	1:37 PM	29.9701	29.99	29.97	29.99	46598
7/18/2016	1:38 PM	29.9728	29.9785	29.9628	29.9728	30147
7/18/2016	1:39 PM	29.969	29.98	29.96	29.98	5872
7/18/2016	1:40 PM	29.99	30	29.97	29.97	197894
7/18/2016	1:41 PM	29.99	30.01	29.985	30	139440
7/18/2016	1:42 PM	29.98	29.99	29.98	29.99	15550
7/18/2016	1:43 PM	29.9641	29.98	29.95	29.98	35637
7/18/2016	1:44 PM	29.98	29.98	29.96	29.96	33441
7/18/2016	1:45 PM	30	30	29.97	29.97	25709
7/18/2016	1:46 PM	29.99	30.005	29.98	30	25646
7/18/2016	1:47 PM	30.01	30.01	29.99	29.99	11299
7/18/2016	1:48 PM	30.01	30.05	30.0037	30.0037	77421
7/18/2016	1:49 PM	30.02	30.03	30.02	30.02	28710
7/18/2016	1:50 PM	29.98	30.03	29.9773	30.02	62678
7/18/2016	1:51 PM	29.99	30	29.98	29.98	14300
7/18/2016	1:52 PM	30.03	30.03	30	30	7091
7/18/2016	1:53 PM	30.02	30.0338	30.01	30.03	18817
7/18/2016	1:54 PM	30.03	30.03	30.01	30.02	8356
7/18/2016	1:55 PM	30.031	30.05	30.03	30.03	61144
7/18/2016	1:56 PM	30.06	30.07	30.04	30.04	39120
7/18/2016	1:57 PM	30.06	30.0663	30.05	30.0663	30314
7/18/2016	1:58 PM	30.06	30.06	30.04	30.06	20900
7/18/2016	1:59 PM	30.05	30.05	30.0399	30.04	33586
7/18/2016	2:00 PM	30.07	30.07	30.05	30.0501	17793
7/18/2016	2:01 PM	30.07	30.08	30.06	30.0699	15221
7/18/2016	2:02 PM	30.05	30.06	30.04	30.06	26930
7/18/2016	2:03 PM	30.05	30.06	30.04	30.06	20167
7/18/2016	2:04 PM	30.045	30.045	30.04	30.045	8835
7/18/2016	2:05 PM	30.06	30.06	30.04	30.0411	8109
7/18/2016	2:06 PM	30.04	30.05	30.03	30.05	19905
7/18/2016	2:07 PM	30.04	30.05	30.03	30.041	8385
7/18/2016	2:08 PM	30.06	30.07	30.0499	30.05	6800
7/18/2016	2:09 PM	30.05	30.06	30.05	30.06	6271
7/18/2016	2:10 PM	30.1	30.1	30.041	30.0462	74209
7/18/2016	2:11 PM	30.13	30.14	30.11	30.11	69096
7/18/2016	2:12 PM	30.11	30.125	30.11	30.125	21541
7/18/2016	2:13 PM	30.11	30.12	30.1	30.1111	36734
7/18/2016	2:14 PM	30.12	30.13	30.11	30.111	22657
7/18/2016	2:15 PM	30.14	30.18	30.1101	30.12	135103
7/18/2016	2:16 PM	30.105	30.146	30.091	30.14	63091
7/18/2016	2:17 PM	30.03	30.1033	30.02	30.1033	93588
7/18/2016	2:18 PM	30.03	30.06	30.03	30.03	56707
7/18/2016	2:19 PM	30.04	30.05	30.04	30.04	11950
7/18/2016	2:20 PM	30.0301	30.06	30.03	30.036	90238
7/18/2016	2:21 PM	30.0415	30.0415	30.03	30.03	20611
7/18/2016	2:22 PM	30.045	30.06	30.04	30.044	27413
7/18/2016	2:23 PM	30.12	30.12	30.05	30.05	62139
7/18/2016	2:24 PM	30.13	30.13	30.1101	30.12	22838
7/18/2016	2:25 PM	30.13	30.14	30.12	30.1261	18826
7/18/2016	2:26 PM	30.14	30.1444	30.1269	30.14	9944
7/18/2016	2:27 PM	30.13	30.15	30.13	30.1428	31015
7/18/2016	2:28 PM	30.13	30.1311	30.12	30.13	5253
7/18/2016	2:29 PM	30.12	30.1327	30.12	30.13	20612
7/18/2016	2:30 PM	30.13	30.14	30.12	30.12	8433
7/18/2016	2:31 PM	30.11	30.14	30.11	30.13	34601
7/18/2016	2:32 PM	30.12	30.12	30.11	30.11	16544
7/18/2016	2:33 PM	30.12	30.12	30.11	30.12	4500
7/18/2016	2:34 PM	30.12	30.13	30.11	30.12	29676
7/18/2016	2:35 PM	30.14	30.14	30.11	30.12	27001
7/18/2016	2:36 PM	30.1999	30.2	30.13	30.14	59773
7/18/2016	2:37 PM	30.2	30.2092	30.19	30.19	53362
7/18/2016	2:38 PM	30.2004	30.22	30.18	30.2	59094
7/18/2016	2:39 PM	30.2	30.2	30.18	30.2	31210
7/18/2016	2:40 PM	30.19	30.2	30.15	30.2	38924
7/18/2016	2:41 PM	30.21	30.21	30.1985	30.1985	26730
7/18/2016	2:42 PM	30.2	30.22	30.2	30.21	19158
7/18/2016	2:43 PM	30.2	30.21	30.19	30.2	17423
7/18/2016	2:44 PM	30.21	30.21	30.18	30.19	32564
7/18/2016	2:45 PM	30.201	30.21	30.19	30.21	20960
7/18/2016	2:46 PM	30.19	30.21	30.18	30.21	39971
7/18/2016	2:47 PM	30.19	30.2	30.19	30.19	14083
7/18/2016	2:48 PM	30.2008	30.21	30.18	30.19	41718
7/18/2016	2:49 PM	30.2	30.22	30.2	30.21	22985
7/18/2016	2:50 PM	30.2	30.21	30.19	30.2	12142
7/18/2016	2:51 PM	30.205	30.21	30.2	30.2	7951
7/18/2016	2:52 PM	30.21	30.21	30.2096	30.21	3100
7/18/2016	2:53 PM	30.204	30.205	30.2	30.2	5454
7/18/2016	2:54 PM	30.2	30.205	30.19	30.205	37967
7/18/2016	2:55 PM	30.2	30.21	30.2	30.21	14394
7/18/2016	2:56 PM	30.21	30.21	30.1989	30.2	16016
7/18/2016	2:57 PM	30.2	30.21	30.2	30.21	14532
7/18/2016	2:58 PM	30.21	30.21	30.2	30.2	12383
7/18/2016	2:59 PM	30.2301	30.2301	30.21	30.21	57634
7/18/2016	3:00 PM	30.25	30.25	30.23	30.2301	34626
7/18/2016	3:01 PM	30.22	30.25	30.22	30.24	28652
7/18/2016	3:02 PM	30.22	30.23	30.21	30.2299	55743
7/18/2016	3:03 PM	30.1962	30.22	30.191	30.22	36476
7/18/2016	3:04 PM	30.2044	30.2044	30.18	30.2	95382
7/18/2016	3:05 PM	30.21	30.21	30.2	30.21	13339
7/18/2016	3:06 PM	30.21	30.22	30.21	30.2138	41796
7/18/2016	3:07 PM	30.2	30.21	30.19	30.21	38771
7/18/2016	3:08 PM	30.195	30.21	30.19	30.2	40192
7/18/2016	3:09 PM	30.1905	30.205	30.19	30.19	9980
7/18/2016	3:10 PM	30.21	30.21	30.19	30.1999	27446
7/18/2016	3:11 PM	30.22	30.22	30.21	30.21	16300
7/18/2016	3:12 PM	30.22	30.22	30.21	30.22	35233
7/18/2016	3:13 PM	30.22	30.23	30.21	30.21	27792
7/18/2016	3:14 PM	30.22	30.23	30.21	30.22	8957
7/18/2016	3:15 PM	30.214	30.22	30.214	30.22	12516
7/18/2016	3:16 PM	30.22	30.22	30.2156	30.22	5300
7/18/2016	3:17 PM	30.2262	30.23	30.21	30.22	41739
7/18/2016	3:18 PM	30.23	30.24	30.21	30.225	28362
7/18/2016	3:19 PM	30.25	30.25	30.221	30.23	9291
7/18/2016	3:20 PM	30.239	30.24	30.23	30.24	16400
7/18/2016	3:21 PM	30.22	30.24	30.22	30.24	22922
7/18/2016	3:22 PM	30.2199	30.225	30.21	30.225	50920
7/18/2016	3:23 PM	30.15	30.23	30.15	30.21	111097
7/18/2016	3:24 PM	30.1337	30.15	30.12	30.14	38104
7/18/2016	3:25 PM	30.1363	30.14	30.1337	30.1337	19465
7/18/2016	3:26 PM	30.14	30.15	30.13	30.1311	25445
7/18/2016	3:27 PM	30.121	30.14	30.12	30.14	38979
7/18/2016	3:28 PM	30.12	30.12	30.11	30.12	37214
7/18/2016	3:29 PM	30.11	30.12	30.1	30.12	31533
7/18/2016	3:30 PM	30.11	30.13	30.11	30.12	21401
7/18/2016	3:31 PM	30.14	30.14	30.1157	30.12	18819
7/18/2016	3:32 PM	30.12	30.14	30.11	30.13	42006
7/18/2016	3:33 PM	30.13	30.14	30.1173	30.12	22607
7/18/2016	3:34 PM	30.2	30.2	30.13	30.14	75669
7/18/2016	3:35 PM	30.2	30.205	30.19	30.2	28154
7/18/2016	3:36 PM	30.2	30.21	30.19	30.2	52697
7/18/2016	3:37 PM	30.2	30.2	30.19	30.195	24250
7/18/2016	3:38 PM	30.2	30.205	30.193	30.193	29826
7/18/2016	3:39 PM	30.205	30.21	30.2	30.2	33069
7/18/2016	3:40 PM	30.21	30.22	30.1954	30.205	41607
7/18/2016	3:41 PM	30.205	30.21	30.2	30.21	18315
7/18/2016	3:42 PM	30.205	30.22	30.19	30.205	65756
7/18/2016	3:43 PM	30.1954	30.215	30.19	30.2	52399
7/18/2016	3:44 PM	30.21	30.21	30.19	30.19	30424
7/18/2016	3:45 PM	30.21	30.215	30.2	30.2006	55092
7/18/2016	3:46 PM	30.23	30.23	30.2	30.21	54498
7/18/2016	3:47 PM	30.29	30.2989	30.23	30.23	150974
7/18/2016	3:48 PM	30.28	30.29	30.28	30.29	48584
7/18/2016	3:49 PM	30.2845	30.29	30.28	30.28	56348
7/18/2016	3:50 PM	30.27	30.285	30.26	30.2808	87500
7/18/2016	3:51 PM	30.2	30.27	30.19	30.27	38819
7/18/2016	3:52 PM	30.2	30.22	30.1933	30.2	31068
7/18/2016	3:53 PM	30.19	30.2	30.18	30.2	61220
7/18/2016	3:54 PM	30.19	30.2	30.18	30.19	160784
7/18/2016	3:55 PM	30.16	30.2	30.14	30.2	176293
7/18/2016	3:56 PM	30.143	30.19	30.14	30.16	97376
7/18/2016	3:57 PM	30.163	30.19	30.1215	30.14	181458
7/18/2016	3:58 PM	30.14	30.18	30.135	30.16	131789
7/18/2016	3:59 PM	30.09	30.14	30.09	30.13	126005
7/18/2016	4:00 PM	30.08	30.12	30.04	30.095	163961
7/19/2016	9:31 AM	30.023	30.03	29.99	30	124232
7/19/2016	9:32 AM	29.95	30.04	29.93	30.03	56420
7/19/2016	9:33 AM	29.92	29.96	29.88	29.94	168710
7/19/2016	9:34 AM	29.89	29.93	29.88	29.915	86598
7/19/2016	9:35 AM	30.03	30.04	29.8937	29.8937	136118
7/19/2016	9:36 AM	30.01	30.12	29.99	30.04	290885
7/19/2016	9:37 AM	30.08	30.1	30.02	30.02	201484
7/19/2016	9:38 AM	30.02	30.09	30.02	30.08	89880
7/19/2016	9:39 AM	30	30.03	29.98	30.0299	96617
7/19/2016	9:40 AM	29.947	30.02	29.93	30.01	153086
7/19/2016	9:41 AM	29.9367	29.94	29.87	29.94	160433
7/19/2016	9:42 AM	30.02	30.03	29.925	29.93	181434
7/19/2016	9:43 AM	29.9499	30.04	29.94	30.02	92331
7/19/2016	9:44 AM	30.01	30.03	29.92	29.95	85123
7/19/2016	9:45 AM	29.96	30.03	29.94	30.02	58360
7/19/2016	9:46 AM	29.96	29.97	29.94	29.95	63696
7/19/2016	9:47 AM	29.9238	29.97	29.92	29.96	39659
7/19/2016	9:48 AM	29.995	30	29.87	29.92	228365
7/19/2016	9:49 AM	30.02	30.05	29.98	29.99	128661
7/19/2016	9:50 AM	30.04	30.06	30.011	30.02	98605
7/19/2016	9:51 AM	30.0601	30.07	30.02	30.03	127878
7/19/2016	9:52 AM	30.07	30.09	30.03	30.065	95317
7/19/2016	9:53 AM	30.06	30.12	30.0533	30.07	183747
7/19/2016	9:54 AM	30.07	30.13	30.06	30.06	169879
7/19/2016	9:55 AM	30.06	30.09	30.05	30.0735	87023
7/19/2016	9:56 AM	30.1463	30.15	30.06	30.0601	106653
7/19/2016	9:57 AM	30.06	30.15	30.05	30.15	122501
7/19/2016	9:58 AM	30.08	30.11	30.06	30.06	68202
7/19/2016	9:59 AM	30.07	30.07	30.05	30.07	48108
7/19/2016	10:00 AM	30.09	30.13	30.065	30.07	152040
7/19/2016	10:01 AM	30.08	30.12	30.07	30.1	70760
7/19/2016	10:02 AM	30.0731	30.11	30.07	30.09	42533
7/19/2016	10:03 AM	30.042	30.07	30.02	30.07	77119
7/19/2016	10:04 AM	30.05	30.07	30.04	30.04	19499
7/19/2016	10:05 AM	30.0499	30.0699	30.03	30.04	23436
7/19/2016	10:06 AM	30.1	30.12	30.04	30.04	92951
7/19/2016	10:07 AM	30.14	30.14	30.1099	30.11	35002
7/19/2016	10:08 AM	30.12	30.15	30.11	30.13	61087
7/19/2016	10:09 AM	30.15	30.16	30.1144	30.12	51839
7/19/2016	10:10 AM	30.18	30.21	30.15	30.15	120699
7/19/2016	10:11 AM	30.2856	30.3	30.1801	30.1801	170646
7/19/2016	10:12 AM	30.2689	30.28	30.22	30.28	124591
7/19/2016	10:13 AM	30.24	30.266	30.22	30.266	80988
7/19/2016	10:14 AM	30.24	30.25	30.23	30.23	47168
7/19/2016	10:15 AM	30.235	30.25	30.22	30.25	52778
7/19/2016	10:16 AM	30.2499	30.25	30.23	30.23	16026
7/19/2016	10:17 AM	30.24	30.25	30.23	30.24	20116
7/19/2016	10:18 AM	30.24	30.24	30.2	30.23	24150
7/19/2016	10:19 AM	30.2201	30.2338	30.21	30.23	20336
7/19/2016	10:20 AM	30.2	30.23	30.17	30.22	85299
7/19/2016	10:21 AM	30.22	30.22	30.18	30.2	59524
7/19/2016	10:22 AM	30.22	30.2217	30.21	30.22	14931
7/19/2016	10:23 AM	30.22	30.22	30.21	30.22	4360
7/19/2016	10:24 AM	30.25	30.27	30.22	30.22	62199
7/19/2016	10:25 AM	30.26	30.26	30.24	30.24	17173
7/19/2016	10:26 AM	30.3199	30.3199	30.251	30.26	129791
7/19/2016	10:27 AM	30.36	30.36	30.3	30.31	95688
7/19/2016	10:28 AM	30.33	30.38	30.33	30.351	73186
7/19/2016	10:29 AM	30.33	30.35	30.32	30.34	37045
7/19/2016	10:30 AM	30.34	30.36	30.33	30.33	57065
7/19/2016	10:31 AM	30.35	30.37	30.33	30.345	74561
7/19/2016	10:32 AM	30.31	30.35	30.31	30.3499	39887
7/19/2016	10:33 AM	30.31	30.34	30.31	30.315	50769
7/19/2016	10:34 AM	30.33	30.34	30.31	30.31	69147
7/19/2016	10:35 AM	30.33	30.337	30.3	30.33	29047
7/19/2016	10:36 AM	30.3145	30.33	30.31	30.33	35085
7/19/2016	10:37 AM	30.34	30.35	30.31	30.32	40209
7/19/2016	10:38 AM	30.33	30.36	30.32	30.34	30895
7/19/2016	10:39 AM	30.32	30.34	30.32	30.331	13722
7/19/2016	10:40 AM	30.3399	30.34	30.31	30.31	61664
7/19/2016	10:41 AM	30.34	30.3525	30.3299	30.33	19967
7/19/2016	10:42 AM	30.36	30.37	30.3373	30.34	40746
7/19/2016	10:43 AM	30.41	30.4301	30.36	30.36	120598
7/19/2016	10:44 AM	30.345	30.41	30.33	30.41	53110
7/19/2016	10:45 AM	30.36	30.36	30.33	30.34	23555
7/19/2016	10:46 AM	30.34	30.39	30.33	30.36	75024
7/19/2016	10:47 AM	30.29	30.3558	30.28	30.35	60545
7/19/2016	10:48 AM	30.26	30.28	30.2301	30.28	91279
7/19/2016	10:49 AM	30.25	30.27	30.24	30.27	49051
7/19/2016	10:50 AM	30.25	30.2585	30.24	30.25	17718
7/19/2016	10:51 AM	30.32	30.33	30.2483	30.2483	75666
7/19/2016	10:52 AM	30.335	30.34	30.32	30.33	35985
7/19/2016	10:53 AM	30.36	30.36	30.31	30.32	33653
7/19/2016	10:54 AM	30.35	30.37	30.34	30.354	53868
7/19/2016	10:55 AM	30.35	30.38	30.34	30.36	34400
7/19/2016	10:56 AM	30.35	30.36	30.34	30.34	13695
7/19/2016	10:57 AM	30.43	30.43	30.353	30.36	116443
7/19/2016	10:58 AM	30.4256	30.4314	30.42	30.43	26450
7/19/2016	10:59 AM	30.42	30.44	30.41	30.4201	26755
7/19/2016	11:00 AM	30.448	30.45	30.4	30.42	36471
7/19/2016	11:01 AM	30.35	30.45	30.34	30.4458	85711
7/19/2016	11:02 AM	30.37	30.37	30.34	30.34	65756
7/19/2016	11:03 AM	30.42	30.43	30.36	30.37	103536
7/19/2016	11:04 AM	30.401	30.43	30.4	30.4251	15689
7/19/2016	11:05 AM	30.4267	30.43	30.41	30.41	39054
7/19/2016	11:06 AM	30.42	30.45	30.42	30.43	33747
7/19/2016	11:07 AM	30.425	30.44	30.42	30.42	29070
7/19/2016	11:08 AM	30.44	30.44	30.4107	30.42	36051
7/19/2016	11:09 AM	30.43	30.44	30.41	30.44	30050
7/19/2016	11:10 AM	30.37	30.44	30.36	30.44	83762
7/19/2016	11:11 AM	30.2889	30.37	30.28	30.36	157913
7/19/2016	11:12 AM	30.27	30.32	30.26	30.28	43103
7/19/2016	11:13 AM	30.24	30.28	30.23	30.27	51509
7/19/2016	11:14 AM	30.2396	30.27	30.23	30.24	45043
7/19/2016	11:15 AM	30.29	30.29	30.24	30.24	76436
7/19/2016	11:16 AM	30.29	30.32	30.28	30.29	75958
7/19/2016	11:17 AM	30.34	30.35	30.28	30.29	40915
7/19/2016	11:18 AM	30.3346	30.36	30.33	30.3402	55295
7/19/2016	11:19 AM	30.32	30.35	30.31	30.34	20936
7/19/2016	11:20 AM	30.34	30.345	30.31	30.32	29203
7/19/2016	11:21 AM	30.27	30.34	30.27	30.34	78063
7/19/2016	11:22 AM	30.28	30.32	30.26	30.27	37857
7/19/2016	11:23 AM	30.31	30.31	30.27	30.28	46307
7/19/2016	11:24 AM	30.2673	30.32	30.26	30.32	50411
7/19/2016	11:25 AM	30.26	30.2673	30.25	30.26	20914
7/19/2016	11:26 AM	30.27	30.27	30.25	30.26	12889
7/19/2016	11:27 AM	30.28	30.32	30.27	30.27	72536
7/19/2016	11:28 AM	30.25	30.2765	30.24	30.2738	40486
7/19/2016	11:29 AM	30.2582	30.2763	30.25	30.26	26888
7/19/2016	11:30 AM	30.26	30.2828	30.25	30.255	36880
7/19/2016	11:31 AM	30.3	30.31	30.251	30.26	59096
7/19/2016	11:32 AM	30.34	30.35	30.31	30.31	68163
7/19/2016	11:33 AM	30.332	30.35	30.33	30.35	12700
7/19/2016	11:34 AM	30.3299	30.34	30.32	30.34	15171
7/19/2016	11:35 AM	30.31	30.33	30.29	30.32	25519
7/19/2016	11:36 AM	30.349	30.35	30.31	30.31	16212
7/19/2016	11:37 AM	30.3199	30.34	30.3199	30.34	14682
7/19/2016	11:38 AM	30.34	30.35	30.32	30.32	13538
7/19/2016	11:39 AM	30.34	30.34	30.33	30.34	7425
7/19/2016	11:40 AM	30.32	30.3404	30.31	30.34	10114
7/19/2016	11:41 AM	30.36	30.3801	30.33	30.33	41291
7/19/2016	11:42 AM	30.37	30.41	30.36	30.36	67279
7/19/2016	11:43 AM	30.36	30.38	30.3532	30.38	41319
7/19/2016	11:44 AM	30.35	30.37	30.34	30.37	17599
7/19/2016	11:45 AM	30.338	30.35	30.32	30.35	29560
7/19/2016	11:46 AM	30.24	30.33	30.24	30.33	91643
7/19/2016	11:47 AM	30.15	30.25	30.13	30.25	175015
7/19/2016	11:48 AM	30.09	30.159	30.074	30.15	70591
7/19/2016	11:49 AM	30.16	30.16	30.0826	30.09	54512
7/19/2016	11:50 AM	30.17	30.17	30.12	30.15	47012
7/19/2016	11:51 AM	30.15	30.17	30.13	30.17	51218
7/19/2016	11:52 AM	30.07	30.16	30.06	30.16	77491
7/19/2016	11:53 AM	30.13	30.14	30.07	30.07	92222
7/19/2016	11:54 AM	30.1501	30.17	30.1	30.13	186297
7/19/2016	11:55 AM	30.16	30.16	30.14	30.155	58337
7/19/2016	11:56 AM	30.141	30.15	30.1367	30.15	12650
7/19/2016	11:57 AM	30.15	30.16	30.135	30.15	29504
7/19/2016	11:58 AM	30.07	30.16	30.07	30.15	82627
7/19/2016	11:59 AM	30.07	30.09	30.05	30.07	51296
7/19/2016	12:00 PM	30.042	30.08	30.04	30.08	45705
7/19/2016	12:01 PM	29.971	30.0401	29.95	30.0401	121383
7/19/2016	12:02 PM	29.96	30.04	29.95	29.98	120120
7/19/2016	12:03 PM	29.965	29.97	29.92	29.96	100868
7/19/2016	12:04 PM	29.9633	29.97	29.951	29.96	31150
7/19/2016	12:05 PM	29.9733	29.99	29.95	29.96	26250
7/19/2016	12:06 PM	29.96	30	29.95	29.9799	44571
7/19/2016	12:07 PM	29.96	29.97	29.9557	29.9557	24645
7/19/2016	12:08 PM	29.9	29.955	29.9	29.95	87732
7/19/2016	12:09 PM	29.87	29.9108	29.84	29.9108	132409
7/19/2016	12:10 PM	29.89	29.9	29.81	29.86	148302
7/19/2016	12:11 PM	29.89	29.89	29.86	29.89	50168
7/19/2016	12:12 PM	29.883	29.94	29.8789	29.885	140514
7/19/2016	12:13 PM	29.91	29.91	29.8889	29.8899	28367
7/19/2016	12:14 PM	29.95	29.96	29.91	29.915	88896
7/19/2016	12:15 PM	29.97	29.98	29.95	29.95	34924
7/19/2016	12:16 PM	29.8976	29.96	29.89	29.96	96257
7/19/2016	12:17 PM	29.97	29.97	29.89	29.8925	53808
7/19/2016	12:18 PM	29.97	29.9873	29.96	29.97	20810
7/19/2016	12:19 PM	29.96	29.9673	29.95	29.96	16828
7/19/2016	12:20 PM	29.97	29.98	29.96	29.97	29363
7/19/2016	12:21 PM	29.946	29.972	29.946	29.972	13744
7/19/2016	12:22 PM	29.9	29.95	29.9	29.94	51554
7/19/2016	12:23 PM	29.89	29.91	29.89	29.8997	23733
7/19/2016	12:24 PM	29.9174	29.93	29.88	29.89	58157
7/19/2016	12:25 PM	29.893	29.91	29.88	29.91	21232
7/19/2016	12:26 PM	29.87	29.9	29.86	29.9	27561
7/19/2016	12:27 PM	29.94	29.94	29.87	29.8701	36216
7/19/2016	12:28 PM	29.91	29.935	29.901	29.93	20102
7/19/2016	12:29 PM	29.89	29.9188	29.881	29.91	37443
7/19/2016	12:30 PM	29.87	29.9	29.87	29.8885	21547
7/19/2016	12:31 PM	29.87	29.88	29.87	29.87	13204
7/19/2016	12:32 PM	29.895	29.9	29.85	29.87	71485
7/19/2016	12:33 PM	29.86	29.8962	29.85	29.8962	68586
7/19/2016	12:34 PM	29.88	29.88	29.84	29.85	53859
7/19/2016	12:35 PM	29.86	29.88	29.86	29.87	11320
7/19/2016	12:36 PM	29.82	29.88	29.82	29.86	46495
7/19/2016	12:37 PM	29.81	29.83	29.79	29.82	157923
7/19/2016	12:38 PM	29.82	29.8456	29.81	29.82	49637
7/19/2016	12:39 PM	29.849	29.85	29.82	29.82	26373
7/19/2016	12:40 PM	29.827	29.85	29.82	29.849	18102
7/19/2016	12:41 PM	29.829	29.84	29.82	29.82	51677
7/19/2016	12:42 PM	29.89	29.9	29.83	29.83	73592
7/19/2016	12:43 PM	29.875	29.89	29.869	29.89	21475
7/19/2016	12:44 PM	29.88	29.8894	29.86	29.88	33597
7/19/2016	12:45 PM	29.89	29.895	29.87	29.88	38614
7/19/2016	12:46 PM	29.92	29.93	29.8905	29.8905	92332
7/19/2016	12:47 PM	29.9	29.916	29.895	29.91	39914
7/19/2016	12:48 PM	29.939	29.947	29.88	29.89	48154
7/19/2016	12:49 PM	29.9758	29.9776	29.92	29.9473	58114
7/19/2016	12:50 PM	29.97	29.97	29.96	29.97	15935
7/19/2016	12:51 PM	29.97	29.97	29.95	29.9601	29177
7/19/2016	12:52 PM	29.98	29.99	29.965	29.97	22342
7/19/2016	12:53 PM	29.97	29.9799	29.97	29.97	5386
7/19/2016	12:54 PM	29.97	29.98	29.95	29.97	24964
7/19/2016	12:55 PM	29.96	29.97	29.96	29.97	6763
7/19/2016	12:56 PM	29.95	29.96	29.92	29.96	53511
7/19/2016	12:57 PM	29.91	29.95	29.89	29.95	50957
7/19/2016	12:58 PM	29.92	29.93	29.9089	29.91	24100
7/19/2016	12:59 PM	29.92	29.93	29.91	29.914	15441
7/19/2016	1:00 PM	29.93	29.96	29.92	29.93	30668
7/19/2016	1:01 PM	29.91	29.93	29.87	29.93	66418
7/19/2016	1:02 PM	29.89	29.91	29.884	29.9	23913
7/19/2016	1:03 PM	29.88	29.89	29.87	29.89	27316
7/19/2016	1:04 PM	29.87	29.88	29.8589	29.88	34554
7/19/2016	1:05 PM	29.8799	29.88	29.86	29.8699	22521
7/19/2016	1:06 PM	29.91	29.93	29.87	29.87	85803
7/19/2016	1:07 PM	29.93	29.95	29.9	29.9	34904
7/19/2016	1:08 PM	29.88	29.92	29.87	29.92	23303
7/19/2016	1:09 PM	29.93	29.94	29.88	29.88	31914
7/19/2016	1:10 PM	29.88	29.95	29.87	29.93	53056
7/19/2016	1:11 PM	29.86	29.89	29.84	29.88	34385
7/19/2016	1:12 PM	29.86	29.88	29.85	29.86	16472
7/19/2016	1:13 PM	29.85	29.87	29.84	29.85	10900
7/19/2016	1:14 PM	29.85	29.86	29.84	29.85	20799
7/19/2016	1:15 PM	29.8399	29.8561	29.8399	29.85	21550
7/19/2016	1:16 PM	29.7901	29.836	29.79	29.83	57530
7/19/2016	1:17 PM	29.824	29.86	29.7858	29.79	80971
7/19/2016	1:18 PM	29.82	29.84	29.785	29.83	130623
7/19/2016	1:19 PM	29.8573	29.86	29.801	29.82	46566
7/19/2016	1:20 PM	29.86	29.87	29.81	29.85	73721
7/19/2016	1:21 PM	29.84	29.85	29.82	29.85	59458
7/19/2016	1:22 PM	29.84	29.85	29.8331	29.8331	10544
7/19/2016	1:23 PM	29.84	29.85	29.83	29.84	13373
7/19/2016	1:24 PM	29.8	29.8499	29.8	29.847	18964
7/19/2016	1:25 PM	29.797	29.8	29.77	29.79	35282
7/19/2016	1:26 PM	29.8	29.82	29.79	29.795	72892
7/19/2016	1:27 PM	29.79	29.82	29.77	29.81	26561
7/19/2016	1:28 PM	29.8	29.81	29.784	29.784	26273
7/19/2016	1:29 PM	29.7801	29.8	29.78	29.7963	47305
7/19/2016	1:30 PM	29.76	29.79	29.76	29.79	33044
7/19/2016	1:31 PM	29.77	29.7727	29.75	29.7611	53400
7/19/2016	1:32 PM	29.75	29.77	29.745	29.7685	21558
7/19/2016	1:33 PM	29.71	29.75	29.69	29.74	139880
7/19/2016	1:34 PM	29.7769	29.795	29.7001	29.71	116656
7/19/2016	1:35 PM	29.77	29.7957	29.77	29.77	32210
7/19/2016	1:36 PM	29.77	29.7899	29.77	29.77	15667
7/19/2016	1:37 PM	29.71	29.786	29.7	29.77	73185
7/19/2016	1:38 PM	29.7	29.71	29.68	29.7049	118245
7/19/2016	1:39 PM	29.7096	29.719	29.7	29.7	10927
7/19/2016	1:40 PM	29.7585	29.77	29.7	29.71	48237
7/19/2016	1:41 PM	29.76	29.79	29.7557	29.76	31227
7/19/2016	1:42 PM	29.73	29.76	29.72	29.76	40121
7/19/2016	1:43 PM	29.76	29.76	29.72	29.72	16350
7/19/2016	1:44 PM	29.78	29.79	29.76	29.765	43793
7/19/2016	1:45 PM	29.78	29.79	29.777	29.78	11850
7/19/2016	1:46 PM	29.7992	29.8	29.7789	29.78	21600
7/19/2016	1:47 PM	29.7899	29.79	29.77	29.79	23854
7/19/2016	1:48 PM	29.77	29.78	29.76	29.78	32805
7/19/2016	1:49 PM	29.7399	29.77	29.72	29.77	72729
7/19/2016	1:50 PM	29.76	29.765	29.74	29.74	46383
7/19/2016	1:51 PM	29.755	29.76	29.74	29.75	10351
7/19/2016	1:52 PM	29.755	29.76	29.75	29.76	16985
7/19/2016	1:53 PM	29.755	29.76	29.72	29.75	71142
7/19/2016	1:54 PM	29.76	29.77	29.75	29.75	27246
7/19/2016	1:55 PM	29.74	29.77	29.72	29.77	82182
7/19/2016	1:56 PM	29.71	29.75	29.7	29.74	45552
7/19/2016	1:57 PM	29.7099	29.71	29.7	29.705	5600
7/19/2016	1:58 PM	29.71	29.749	29.71	29.71	31047
7/19/2016	1:59 PM	29.7173	29.72	29.691	29.7	23099
7/19/2016	2:00 PM	29.718	29.74	29.71	29.72	17851
7/19/2016	2:01 PM	29.69	29.73	29.69	29.71	53387
7/19/2016	2:02 PM	29.7	29.7	29.68	29.69	61367
7/19/2016	2:03 PM	29.7	29.72	29.7	29.705	28858
7/19/2016	2:04 PM	29.75	29.75	29.7	29.7	30077
7/19/2016	2:05 PM	29.76	29.76	29.71	29.75	41855
7/19/2016	2:06 PM	29.75	29.77	29.75	29.76	25813
7/19/2016	2:07 PM	29.77	29.79	29.75	29.75	51533
7/19/2016	2:08 PM	29.7838	29.801	29.7525	29.766	42626
7/19/2016	2:09 PM	29.75	29.8	29.75	29.79	49447
7/19/2016	2:10 PM	29.78	29.79	29.76	29.76	27579
7/19/2016	2:11 PM	29.75	29.78	29.75	29.77	93298
7/19/2016	2:12 PM	29.76	29.76	29.74	29.7531	38957
7/19/2016	2:13 PM	29.74	29.76	29.74	29.75	32700
7/19/2016	2:14 PM	29.7706	29.79	29.739	29.74	68491
7/19/2016	2:15 PM	29.77	29.78	29.76	29.77	29260
7/19/2016	2:16 PM	29.791	29.8	29.7799	29.78	50953
7/19/2016	2:17 PM	29.79	29.81	29.79	29.7949	40226
7/19/2016	2:18 PM	29.79	29.79	29.77	29.78	24234
7/19/2016	2:19 PM	29.79	29.8163	29.79	29.79	42608
7/19/2016	2:20 PM	29.78	29.8	29.78	29.79	9169
7/19/2016	2:21 PM	29.7999	29.8	29.79	29.79	16900
7/19/2016	2:22 PM	29.8	29.81	29.79	29.79	26893
7/19/2016	2:23 PM	29.86	29.88	29.8	29.8	118952
7/19/2016	2:24 PM	29.83	29.87	29.83	29.86	48199
7/19/2016	2:25 PM	29.81	29.839	29.81	29.83	24171
7/19/2016	2:26 PM	29.805	29.81	29.79	29.806	44416
7/19/2016	2:27 PM	29.7999	29.81	29.78	29.81	41322
7/19/2016	2:28 PM	29.86	29.88	29.795	29.8	85979
7/19/2016	2:29 PM	29.85	29.86	29.84	29.85	15505
7/19/2016	2:30 PM	29.84	29.86	29.81	29.85	73458
7/19/2016	2:31 PM	29.84	29.85	29.83	29.85	11758
7/19/2016	2:32 PM	29.84	29.85	29.84	29.85	6343
7/19/2016	2:33 PM	29.84	29.84	29.82	29.84	16259
7/19/2016	2:34 PM	29.84	29.85	29.8299	29.83	45645
7/19/2016	2:35 PM	29.82	29.85	29.8061	29.85	31578
7/19/2016	2:36 PM	29.77	29.82	29.76	29.81	51119
7/19/2016	2:37 PM	29.7911	29.8	29.77	29.77	18620
7/19/2016	2:38 PM	29.855	29.869	29.8	29.8	86906
7/19/2016	2:39 PM	29.8715	29.88	29.85	29.85	30326
7/19/2016	2:40 PM	29.87	29.89	29.86	29.871	33395
7/19/2016	2:41 PM	29.9	29.9	29.871	29.88	44140
7/19/2016	2:42 PM	29.9026	29.92	29.9	29.91	61763
7/19/2016	2:43 PM	29.97	29.97	29.8947	29.91	97236
7/19/2016	2:44 PM	29.97	29.98	29.9534	29.97	52940
7/19/2016	2:45 PM	29.9	29.96	29.89	29.96	85999
7/19/2016	2:46 PM	29.882	29.915	29.87	29.91	55342
7/19/2016	2:47 PM	29.89	29.89	29.87	29.88	28621
7/19/2016	2:48 PM	29.94	29.95	29.885	29.885	58132
7/19/2016	2:49 PM	29.89	29.95	29.88	29.94	72103
7/19/2016	2:50 PM	29.89	29.91	29.89	29.9	30573
7/19/2016	2:51 PM	29.88	29.9	29.85	29.9	32025
7/19/2016	2:52 PM	29.88	29.89	29.87	29.89	25391
7/19/2016	2:53 PM	29.89	29.9	29.88	29.88	23795
7/19/2016	2:54 PM	29.89	29.9	29.89	29.89	9251
7/19/2016	2:55 PM	29.8799	29.89	29.84	29.89	51871
7/19/2016	2:56 PM	29.89	29.89	29.87	29.88	11944
7/19/2016	2:57 PM	29.88	29.9	29.87	29.89	17278
7/19/2016	2:58 PM	29.88	29.89	29.88	29.89	13900
7/19/2016	2:59 PM	29.84	29.87	29.83	29.87	98996
7/19/2016	3:00 PM	29.8001	29.83	29.78	29.83	106329
7/19/2016	3:01 PM	29.8	29.81	29.78	29.8	96420
7/19/2016	3:02 PM	29.7777	29.8	29.77	29.793	43744
7/19/2016	3:03 PM	29.8001	29.81	29.76	29.77	47363
7/19/2016	3:04 PM	29.79	29.82	29.79	29.795	30680
7/19/2016	3:05 PM	29.802	29.802	29.78	29.79	46457
7/19/2016	3:06 PM	29.825	29.87	29.81	29.81	74129
7/19/2016	3:07 PM	29.82	29.85	29.82	29.82	30713
7/19/2016	3:08 PM	29.815	29.83	29.79	29.83	47514
7/19/2016	3:09 PM	29.85	29.87	29.81	29.82	62779
7/19/2016	3:10 PM	29.82	29.855	29.82	29.85	48186
7/19/2016	3:11 PM	29.796	29.8162	29.79	29.8137	33575
7/19/2016	3:12 PM	29.78	29.8	29.77	29.8	31739
7/19/2016	3:13 PM	29.79	29.81	29.78	29.78	30531
7/19/2016	3:14 PM	29.8	29.81	29.79	29.795	91164
7/19/2016	3:15 PM	29.79	29.805	29.79	29.79	12419
7/19/2016	3:16 PM	29.83	29.83	29.8	29.8	65015
7/19/2016	3:17 PM	29.825	29.85	29.82	29.83	62775
7/19/2016	3:18 PM	29.82	29.83	29.81	29.83	28086
7/19/2016	3:19 PM	29.802	29.83	29.802	29.82	45255
7/19/2016	3:20 PM	29.81	29.82	29.81	29.81	16496
7/19/2016	3:21 PM	29.8	29.81	29.79	29.81	48210
7/19/2016	3:22 PM	29.79	29.805	29.77	29.805	41350
7/19/2016	3:23 PM	29.7885	29.8	29.78	29.78	22931
7/19/2016	3:24 PM	29.79	29.8	29.78	29.79	24629
7/19/2016	3:25 PM	29.78	29.785	29.77	29.785	39414
7/19/2016	3:26 PM	29.78	29.7863	29.77	29.78	29658
7/19/2016	3:27 PM	29.77	29.78	29.76	29.78	30770
7/19/2016	3:28 PM	29.74	29.79	29.74	29.78	44622
7/19/2016	3:29 PM	29.63	29.78	29.63	29.7389	188298
7/19/2016	3:30 PM	29.62	29.64	29.62	29.64	70675
7/19/2016	3:31 PM	29.5433	29.62	29.52	29.62	303874
7/19/2016	3:32 PM	29.62	29.62	29.55	29.55	97942
7/19/2016	3:33 PM	29.7711	29.79	29.62	29.62	272559
7/19/2016	3:34 PM	29.73	29.78	29.72	29.77	67098
7/19/2016	3:35 PM	29.73	29.73	29.72	29.73	22746
7/19/2016	3:36 PM	29.74	29.77	29.721	29.721	71277
7/19/2016	3:37 PM	29.78	29.8	29.75	29.75	38644
7/19/2016	3:38 PM	29.78	29.8	29.78	29.79	36028
7/19/2016	3:39 PM	29.82	29.82	29.77	29.775	46077
7/19/2016	3:40 PM	29.81	29.81	29.77	29.81	51846
7/19/2016	3:41 PM	29.82	29.83	29.8	29.82	51422
7/19/2016	3:42 PM	29.83	29.85	29.81	29.82	76977
7/19/2016	3:43 PM	29.82	29.83	29.82	29.8249	18017
7/19/2016	3:44 PM	29.87	29.89	29.82	29.82	71142
7/19/2016	3:45 PM	29.88	29.91	29.87	29.89	98158
7/19/2016	3:46 PM	29.85	29.92	29.85	29.88	141541
7/19/2016	3:47 PM	29.895	29.9	29.8601	29.865	38352
7/19/2016	3:48 PM	29.885	29.915	29.88	29.89	111785
7/19/2016	3:49 PM	29.8899	29.89	29.87	29.89	12949
7/19/2016	3:50 PM	29.84	29.885	29.8	29.885	256594
7/19/2016	3:51 PM	29.87	29.89	29.84	29.85	100142
7/19/2016	3:52 PM	29.88	29.89	29.86	29.86	39414
7/19/2016	3:53 PM	29.899	29.9	29.86	29.88	27238
7/19/2016	3:54 PM	29.88	29.915	29.88	29.895	54108
7/19/2016	3:55 PM	29.92	29.92	29.89	29.89	58773
7/19/2016	3:56 PM	30.02	30.02	29.92	29.92	147069
7/19/2016	3:57 PM	30.0531	30.06	30	30.02	138064
7/19/2016	3:58 PM	30.01	30.07	29.99	30.055	166517
7/19/2016	3:59 PM	30	30.01	29.98	30.001	136919
7/19/2016	4:00 PM	30.03	30.1	29.99	30	193787
7/20/2016	9:31 AM	30.66	30.73	30.64	30.65	235265
7/20/2016	9:32 AM	30.6	30.67	30.6	30.6626	95902
7/20/2016	9:33 AM	30.5837	30.65	30.57	30.61	132813
7/20/2016	9:34 AM	30.63	30.64	30.57	30.59	114555
7/20/2016	9:35 AM	30.59	30.6311	30.58	30.63	78776
7/20/2016	9:36 AM	30.64	30.66	30.58	30.6	86818
7/20/2016	9:37 AM	30.489	30.64	30.47	30.64	302314
7/20/2016	9:38 AM	30.5389	30.56	30.49	30.49	78104
7/20/2016	9:39 AM	30.5	30.55	30.5	30.53	63898
7/20/2016	9:40 AM	30.44	30.51	30.42	30.5	218815
7/20/2016	9:41 AM	30.54	30.55	30.41	30.44	177558
7/20/2016	9:42 AM	30.51	30.57	30.51	30.55	100183
7/20/2016	9:43 AM	30.4446	30.53	30.44	30.5	101352
7/20/2016	9:44 AM	30.457	30.46	30.4199	30.44	95245
7/20/2016	9:45 AM	30.38	30.46	30.38	30.46	91219
7/20/2016	9:46 AM	30.395	30.4	30.37	30.38	112076
7/20/2016	9:47 AM	30.4511	30.48	30.3843	30.39	112835
7/20/2016	9:48 AM	30.47	30.5	30.44	30.4501	41474
7/20/2016	9:49 AM	30.48	30.4899	30.46	30.46	51909
7/20/2016	9:50 AM	30.5699	30.57	30.471	30.48	111572
7/20/2016	9:51 AM	30.57	30.6	30.53	30.56	164448
7/20/2016	9:52 AM	30.5999	30.6	30.57	30.57	56466
7/20/2016	9:53 AM	30.56	30.6	30.55	30.6	35929
7/20/2016	9:54 AM	30.58	30.59	30.56	30.57	24698
7/20/2016	9:55 AM	30.55	30.57	30.55	30.57	22257
7/20/2016	9:56 AM	30.5	30.559	30.49	30.559	67225
7/20/2016	9:57 AM	30.57	30.58	30.49	30.49	45063
7/20/2016	9:58 AM	30.59	30.59	30.55	30.57	53110
7/20/2016	9:59 AM	30.58	30.59	30.57	30.59	22131
7/20/2016	10:00 AM	30.59	30.59	30.541	30.58	96837
7/20/2016	10:01 AM	30.59	30.6	30.57	30.59	46430
7/20/2016	10:02 AM	30.5711	30.59	30.57	30.585	13219
7/20/2016	10:03 AM	30.56	30.58	30.55	30.58	28668
7/20/2016	10:04 AM	30.65	30.66	30.57	30.57	135271
7/20/2016	10:05 AM	30.69	30.69	30.65	30.65	103914
7/20/2016	10:06 AM	30.6911	30.71	30.67	30.68	185292
7/20/2016	10:07 AM	30.67	30.71	30.66	30.69	90794
7/20/2016	10:08 AM	30.66	30.69	30.61	30.68	117303
7/20/2016	10:09 AM	30.63	30.66	30.61	30.65	89540
7/20/2016	10:10 AM	30.68	30.69	30.63	30.63	125756
7/20/2016	10:11 AM	30.68	30.69	30.665	30.68	37375
7/20/2016	10:12 AM	30.68	30.7	30.67	30.68	38731
7/20/2016	10:13 AM	30.69	30.7	30.68	30.69	30367
7/20/2016	10:14 AM	30.68	30.69	30.68	30.6823	26130
7/20/2016	10:15 AM	30.67	30.68	30.65	30.67	46925
7/20/2016	10:16 AM	30.7	30.7	30.67	30.675	112113
7/20/2016	10:17 AM	30.7	30.71	30.69	30.7	76661
7/20/2016	10:18 AM	30.69	30.7	30.68	30.7	41230
7/20/2016	10:19 AM	30.77	30.7781	30.69	30.7	165417
7/20/2016	10:20 AM	30.8	30.81	30.77	30.78	113943
7/20/2016	10:21 AM	30.81	30.81	30.79	30.8	63292
7/20/2016	10:22 AM	30.85	30.86	30.8	30.81	152087
7/20/2016	10:23 AM	30.82	30.86	30.81	30.84	110254
7/20/2016	10:24 AM	30.82	30.83	30.771	30.81	49223
7/20/2016	10:25 AM	30.78	30.82	30.78	30.8101	26740
7/20/2016	10:26 AM	30.81	30.8207	30.78	30.78	51836
7/20/2016	10:27 AM	30.82	30.82	30.8001	30.81	12844
7/20/2016	10:28 AM	30.82	30.846	30.81	30.82	58091
7/20/2016	10:29 AM	30.73	30.81	30.7	30.81	164622
7/20/2016	10:30 AM	30.76	30.77	30.7	30.73	114820
7/20/2016	10:31 AM	30.76	30.77	30.72	30.76	60943
7/20/2016	10:32 AM	30.78	30.79	30.7545	30.7599	58919
7/20/2016	10:33 AM	30.82	30.84	30.79	30.79	135565
7/20/2016	10:34 AM	30.8	30.85	30.79	30.82	119258
7/20/2016	10:35 AM	30.82	30.82	30.8	30.8	19888
7/20/2016	10:36 AM	30.8573	30.86	30.81	30.82	79646
7/20/2016	10:37 AM	30.85	30.86	30.83	30.86	51898
7/20/2016	10:38 AM	30.83	30.85	30.8	30.85	103416
7/20/2016	10:39 AM	30.84	30.85	30.82	30.831	82644
7/20/2016	10:40 AM	30.85	30.855	30.82	30.84	67643
7/20/2016	10:41 AM	30.86	30.865	30.84	30.86	53055
7/20/2016	10:42 AM	30.85	30.86	30.84	30.86	33042
7/20/2016	10:43 AM	30.79	30.86	30.78	30.86	58203
7/20/2016	10:44 AM	30.81	30.81	30.7801	30.7908	30962
7/20/2016	10:45 AM	30.82	30.83	30.81	30.81	29346
7/20/2016	10:46 AM	30.82	30.84	30.805	30.83	34048
7/20/2016	10:47 AM	30.8	30.83	30.78	30.81	88611
7/20/2016	10:48 AM	30.79	30.8	30.77	30.795	28430
7/20/2016	10:49 AM	30.78	30.8	30.76	30.8	63018
7/20/2016	10:50 AM	30.77	30.79	30.76	30.78	24818
7/20/2016	10:51 AM	30.79	30.8	30.75	30.77	65452
7/20/2016	10:52 AM	30.78	30.7964	30.78	30.79	21212
7/20/2016	10:53 AM	30.7811	30.81	30.7811	30.79	38762
7/20/2016	10:54 AM	30.78	30.8	30.77	30.78	25308
7/20/2016	10:55 AM	30.79	30.8	30.77	30.78	21693
7/20/2016	10:56 AM	30.78	30.79	30.78	30.78	7828
7/20/2016	10:57 AM	30.76	30.78	30.74	30.78	63531
7/20/2016	10:58 AM	30.76	30.78	30.76	30.7699	16350
7/20/2016	10:59 AM	30.77	30.78	30.77	30.77	13506
7/20/2016	11:00 AM	30.75	30.775	30.74	30.775	28825
7/20/2016	11:01 AM	30.77	30.78	30.7545	30.7545	43562
7/20/2016	11:02 AM	30.7801	30.79	30.77	30.77	21502
7/20/2016	11:03 AM	30.78	30.79	30.78	30.78	22540
7/20/2016	11:04 AM	30.77	30.8	30.77	30.79	143689
7/20/2016	11:05 AM	30.77	30.78	30.76	30.78	19669
7/20/2016	11:06 AM	30.785	30.79	30.77	30.77	7491
7/20/2016	11:07 AM	30.78	30.785	30.77	30.785	17833
7/20/2016	11:08 AM	30.78	30.79	30.77	30.78	22688
7/20/2016	11:09 AM	30.76	30.8	30.76	30.79	38493
7/20/2016	11:10 AM	30.76	30.77	30.75	30.76	20294
7/20/2016	11:11 AM	30.765	30.78	30.74	30.75	37145
7/20/2016	11:12 AM	30.76	30.77	30.74	30.77	38469
7/20/2016	11:13 AM	30.759	30.77	30.75	30.76	35539
7/20/2016	11:14 AM	30.76	30.76	30.7527	30.7527	50868
7/20/2016	11:15 AM	30.78	30.78	30.76	30.76	49014
7/20/2016	11:16 AM	30.775	30.78	30.76	30.77	17373
7/20/2016	11:17 AM	30.7701	30.78	30.77	30.775	13000
7/20/2016	11:18 AM	30.77	30.78	30.77	30.78	18172
7/20/2016	11:19 AM	30.78	30.78	30.77	30.775	3900
7/20/2016	11:20 AM	30.78	30.79	30.76	30.78	67972
7/20/2016	11:21 AM	30.75	30.78	30.75	30.775	52493
7/20/2016	11:22 AM	30.7533	30.77	30.75	30.75	18796
7/20/2016	11:23 AM	30.76	30.76	30.7499	30.76	13934
7/20/2016	11:24 AM	30.76	30.77	30.7589	30.7699	15337
7/20/2016	11:25 AM	30.76	30.77	30.76	30.76	5824
7/20/2016	11:26 AM	30.7611	30.77	30.7599	30.76	12609
7/20/2016	11:27 AM	30.76	30.774	30.76	30.76	14432
7/20/2016	11:28 AM	30.76	30.77	30.758	30.76	11046
7/20/2016	11:29 AM	30.77	30.79	30.76	30.76	54394
7/20/2016	11:30 AM	30.779	30.79	30.77	30.78	19966
7/20/2016	11:31 AM	30.76	30.785	30.76	30.78	24090
7/20/2016	11:32 AM	30.76	30.77	30.76	30.77	13351
7/20/2016	11:33 AM	30.75	30.77	30.74	30.76	34330
7/20/2016	11:34 AM	30.751	30.77	30.74	30.75	57067
7/20/2016	11:35 AM	30.76	30.76	30.74	30.75	56370
7/20/2016	11:36 AM	30.76	30.76	30.741	30.75	28257
7/20/2016	11:37 AM	30.76	30.76	30.74	30.75	11268
7/20/2016	11:38 AM	30.74	30.77	30.74	30.76	9727
7/20/2016	11:39 AM	30.7608	30.765	30.74	30.74	25961
7/20/2016	11:40 AM	30.77	30.78	30.76	30.77	26621
7/20/2016	11:41 AM	30.77	30.77	30.75	30.77	33906
7/20/2016	11:42 AM	30.77	30.77	30.761	30.761	3380
7/20/2016	11:43 AM	30.76	30.77	30.75	30.77	9649
7/20/2016	11:44 AM	30.76	30.77	30.76	30.7666	7138
7/20/2016	11:45 AM	30.75	30.76	30.74	30.76	26864
7/20/2016	11:46 AM	30.74	30.76	30.74	30.75	27900
7/20/2016	11:47 AM	30.76	30.77	30.74	30.75	35516
7/20/2016	11:48 AM	30.7673	30.77	30.76	30.76	36237
7/20/2016	11:49 AM	30.78	30.8	30.765	30.77	81524
7/20/2016	11:50 AM	30.78	30.79	30.77	30.78	14700
7/20/2016	11:51 AM	30.78	30.79	30.78	30.78	16114
7/20/2016	11:52 AM	30.785	30.789	30.78	30.78	6922
7/20/2016	11:53 AM	30.7867	30.79	30.78	30.78	5832
7/20/2016	11:54 AM	30.79	30.79	30.78	30.78	4461
7/20/2016	11:55 AM	30.78	30.7936	30.78	30.79	17716
7/20/2016	11:56 AM	30.831	30.845	30.79	30.79	320126
7/20/2016	11:57 AM	30.85	30.87	30.83	30.84	83851
7/20/2016	11:58 AM	30.847	30.86	30.84	30.851	41431
7/20/2016	11:59 AM	30.85	30.85	30.83	30.8437	42863
7/20/2016	12:00 PM	30.84	30.8478	30.83	30.84	12588
7/20/2016	12:01 PM	30.789	30.84	30.78	30.83	58104
7/20/2016	12:02 PM	30.85	30.85	30.78	30.78	50006
7/20/2016	12:03 PM	30.85	30.85	30.83	30.84	7574
7/20/2016	12:04 PM	30.84	30.84	30.83	30.84	23187
7/20/2016	12:05 PM	30.8567	30.8611	30.85	30.85	24473
7/20/2016	12:06 PM	30.84	30.855	30.84	30.85	7428
7/20/2016	12:07 PM	30.84	30.84	30.83	30.84	13571
7/20/2016	12:08 PM	30.84	30.846	30.8314	30.8314	16282
7/20/2016	12:09 PM	30.84	30.849	30.83	30.84	33892
7/20/2016	12:10 PM	30.8401	30.85	30.83	30.84	66964
7/20/2016	12:11 PM	30.85	30.86	30.84	30.85	24438
7/20/2016	12:12 PM	30.85	30.855	30.84	30.84	24673
7/20/2016	12:13 PM	30.86	30.87	30.85	30.85	23325
7/20/2016	12:14 PM	30.86	30.88	30.86	30.87	29537
7/20/2016	12:15 PM	30.88	30.89	30.84	30.86	84502
7/20/2016	12:16 PM	30.87	30.88	30.87	30.87	15732
7/20/2016	12:17 PM	30.8536	30.89	30.841	30.871	30763
7/20/2016	12:18 PM	30.87	30.87	30.86	30.86	27732
7/20/2016	12:19 PM	30.87	30.89	30.87	30.87	33914
7/20/2016	12:20 PM	30.8589	30.88	30.8489	30.87	38824
7/20/2016	12:21 PM	30.8538	30.86	30.8538	30.859	5600
7/20/2016	12:22 PM	30.8501	30.87	30.85	30.86	16865
7/20/2016	12:23 PM	30.86	30.8617	30.85	30.85	10307
7/20/2016	12:24 PM	30.8511	30.86	30.85	30.86	2500
7/20/2016	12:25 PM	30.87	30.87	30.85	30.86	13726
7/20/2016	12:26 PM	30.8701	30.88	30.85	30.86	33107
7/20/2016	12:27 PM	30.87	30.88	30.86	30.88	21595
7/20/2016	12:28 PM	30.86	30.87	30.85	30.86	7300
7/20/2016	12:29 PM	30.86	30.87	30.86	30.86	3500
7/20/2016	12:30 PM	30.862	30.87	30.86	30.86	14148
7/20/2016	12:31 PM	30.86	30.87	30.86	30.86	15792
7/20/2016	12:32 PM	30.85	30.87	30.85	30.86	27260
7/20/2016	12:33 PM	30.86	30.87	30.85	30.85	17361
7/20/2016	12:34 PM	30.85	30.86	30.85	30.855	16882
7/20/2016	12:35 PM	30.85	30.8575	30.84	30.85	23279
7/20/2016	12:36 PM	30.85	30.85	30.85	30.85	7261
7/20/2016	12:37 PM	30.86	30.87	30.84	30.85	28366
7/20/2016	12:38 PM	30.86	30.86	30.85	30.86	8643
7/20/2016	12:39 PM	30.85	30.86	30.85	30.86	6373
7/20/2016	12:40 PM	30.85	30.85	30.84	30.85	6544
7/20/2016	12:41 PM	30.86	30.86	30.86	30.86	14041
7/20/2016	12:42 PM	30.85	30.86	30.85	30.855	36367
7/20/2016	12:43 PM	30.86	30.86	30.841	30.85	45241
7/20/2016	12:44 PM	30.86	30.87	30.86	30.86	27156
7/20/2016	12:45 PM	30.87	30.87	30.8601	30.87	7465
7/20/2016	12:46 PM	30.87	30.87	30.86	30.86	17261
7/20/2016	12:47 PM	30.87	30.87	30.86	30.87	7200
7/20/2016	12:48 PM	30.855	30.87	30.85	30.8601	10182
7/20/2016	12:49 PM	30.86	30.87	30.85	30.85	20929
7/20/2016	12:50 PM	30.84	30.88	30.84	30.858	62630
7/20/2016	12:51 PM	30.86	30.86	30.84	30.84	32750
7/20/2016	12:52 PM	30.86	30.86	30.85	30.86	29102
7/20/2016	12:53 PM	30.86	30.86	30.85	30.86	13205
7/20/2016	12:54 PM	30.84	30.86	30.84	30.86	15423
7/20/2016	12:55 PM	30.85	30.8501	30.83	30.85	123644
7/20/2016	12:56 PM	30.85	30.85	30.84	30.84	21800
7/20/2016	12:57 PM	30.84	30.85	30.84	30.85	35395
7/20/2016	12:58 PM	30.84	30.84	30.83	30.84	8457
7/20/2016	12:59 PM	30.85	30.85	30.835	30.84	22187
7/20/2016	1:00 PM	30.85	30.85	30.84	30.85	8200
7/20/2016	1:01 PM	30.8499	30.85	30.84	30.8407	6248
7/20/2016	1:02 PM	30.85	30.855	30.841	30.841	13427
7/20/2016	1:03 PM	30.84	30.86	30.84	30.85	19667
7/20/2016	1:04 PM	30.84	30.85	30.84	30.84	15968
7/20/2016	1:05 PM	30.84	30.85	30.83	30.84	6363
7/20/2016	1:06 PM	30.8413	30.85	30.8413	30.85	9452
7/20/2016	1:07 PM	30.84	30.85	30.83	30.85	16051
7/20/2016	1:08 PM	30.85	30.85	30.84	30.84	16495
7/20/2016	1:09 PM	30.845	30.85	30.84	30.85	2700
7/20/2016	1:10 PM	30.832	30.85	30.83	30.85	40943
7/20/2016	1:11 PM	30.85	30.85	30.83	30.83	27900
7/20/2016	1:12 PM	30.83	30.84	30.82	30.84	38866
7/20/2016	1:13 PM	30.83	30.84	30.82	30.83	14450
7/20/2016	1:14 PM	30.78	30.83	30.76	30.83	87984
7/20/2016	1:15 PM	30.77	30.78	30.76	30.78	25976
7/20/2016	1:16 PM	30.6837	30.77	30.68	30.7689	227108
7/20/2016	1:17 PM	30.68	30.69	30.66	30.6865	37104
7/20/2016	1:18 PM	30.685	30.69	30.67	30.6808	17640
7/20/2016	1:19 PM	30.67	30.68	30.66	30.67	24212
7/20/2016	1:20 PM	30.69	30.69	30.67	30.68	31325
7/20/2016	1:21 PM	30.69	30.7	30.68	30.685	37102
7/20/2016	1:22 PM	30.7	30.71	30.69	30.69	29986
7/20/2016	1:23 PM	30.72	30.73	30.7	30.71	42053
7/20/2016	1:24 PM	30.7068	30.73	30.7068	30.72	21982
7/20/2016	1:25 PM	30.7501	30.76	30.701	30.71	57961
7/20/2016	1:26 PM	30.76	30.77	30.75	30.755	61800
7/20/2016	1:27 PM	30.78	30.78	30.75	30.75	43692
7/20/2016	1:28 PM	30.77	30.78	30.764	30.77	17890
7/20/2016	1:29 PM	30.77	30.78	30.7689	30.77	11290
7/20/2016	1:30 PM	30.77	30.77	30.76	30.77	10215
7/20/2016	1:31 PM	30.77	30.79	30.76	30.78	30240
7/20/2016	1:32 PM	30.78	30.78	30.77	30.77	3200
7/20/2016	1:33 PM	30.78	30.78	30.77	30.78	1800
7/20/2016	1:34 PM	30.79	30.79	30.78	30.78	16901
7/20/2016	1:35 PM	30.77	30.8	30.77	30.79	20661
7/20/2016	1:36 PM	30.77	30.78	30.77	30.77	4610
7/20/2016	1:37 PM	30.81	30.82	30.77	30.77	71377
7/20/2016	1:38 PM	30.77	30.81	30.77	30.81	47293
7/20/2016	1:39 PM	30.76	30.77	30.76	30.77	19227
7/20/2016	1:40 PM	30.77	30.77	30.75	30.76	14008
7/20/2016	1:41 PM	30.77	30.77	30.75	30.77	12408
7/20/2016	1:42 PM	30.77	30.78	30.77	30.78	2350
7/20/2016	1:43 PM	30.7601	30.78	30.74	30.77	45387
7/20/2016	1:44 PM	30.78	30.78	30.76	30.77	18701
7/20/2016	1:45 PM	30.77	30.78	30.76	30.779	28800
7/20/2016	1:46 PM	30.78	30.78	30.76	30.78	15547
7/20/2016	1:47 PM	30.753	30.78	30.74	30.78	35788
7/20/2016	1:48 PM	30.75	30.76	30.75	30.76	13816
7/20/2016	1:49 PM	30.76	30.77	30.75	30.75	6031
7/20/2016	1:50 PM	30.77	30.77	30.76	30.77	9997
7/20/2016	1:51 PM	30.775	30.78	30.76	30.78	10697
7/20/2016	1:52 PM	30.774	30.78	30.774	30.78	7667
7/20/2016	1:53 PM	30.838	30.84	30.78	30.78	94461
7/20/2016	1:54 PM	30.837	30.84	30.83	30.8399	27710
7/20/2016	1:55 PM	30.83	30.85	30.83	30.84	11515
7/20/2016	1:56 PM	30.85	30.855	30.83	30.83	18048
7/20/2016	1:57 PM	30.85	30.85	30.84	30.84	8226
7/20/2016	1:58 PM	30.84	30.85	30.83	30.84	11530
7/20/2016	1:59 PM	30.85	30.85	30.84	30.85	9208
7/20/2016	2:00 PM	30.85	30.85	30.84	30.84	12891
7/20/2016	2:01 PM	30.841	30.85	30.84	30.8411	2800
7/20/2016	2:02 PM	30.861	30.87	30.845	30.85	43335
7/20/2016	2:03 PM	30.87	30.877	30.8644	30.87	27766
7/20/2016	2:04 PM	30.86	30.86	30.85	30.86	13831
7/20/2016	2:05 PM	30.9399	30.94	30.83	30.85	210302
7/20/2016	2:06 PM	30.9507	30.96	30.935	30.935	37782
7/20/2016	2:07 PM	30.9333	30.96	30.93	30.95	61392
7/20/2016	2:08 PM	30.9549	30.9549	30.93	30.94	32253
7/20/2016	2:09 PM	30.94	30.96	30.94	30.95	24491
7/20/2016	2:10 PM	30.94	30.95	30.92	30.9345	37770
7/20/2016	2:11 PM	30.96	30.96	30.94	30.94	13500
7/20/2016	2:12 PM	30.96	30.9767	30.96	30.96	42362
7/20/2016	2:13 PM	30.9501	30.96	30.94	30.95	12374
7/20/2016	2:14 PM	30.93	30.95	30.92	30.95	35674
7/20/2016	2:15 PM	30.93	30.95	30.92	30.92	10936
7/20/2016	2:16 PM	30.95	30.95	30.935	30.94	69187
7/20/2016	2:17 PM	30.966	30.98	30.955	30.96	38390
7/20/2016	2:18 PM	30.96	30.97	30.95	30.9699	29704
7/20/2016	2:19 PM	30.96	30.97	30.95	30.96	16026
7/20/2016	2:20 PM	30.94	30.96	30.935	30.96	34059
7/20/2016	2:21 PM	30.95	30.97	30.94	30.94	6476
7/20/2016	2:22 PM	30.95	30.96	30.9467	30.96	24400
7/20/2016	2:23 PM	30.9449	30.96	30.94	30.95	25207
7/20/2016	2:24 PM	30.94	30.96	30.93	30.95	34858
7/20/2016	2:25 PM	30.94	30.94	30.93	30.94	18910
7/20/2016	2:26 PM	30.94	30.96	30.94	30.95	17016
7/20/2016	2:27 PM	30.95	30.96	30.94	30.95	12421
7/20/2016	2:28 PM	30.951	30.96	30.95	30.95	7900
7/20/2016	2:29 PM	30.9501	30.9563	30.95	30.95	5708
7/20/2016	2:30 PM	30.95	30.96	30.94	30.95	12388
7/20/2016	2:31 PM	30.97	30.97	30.945	30.9527	44194
7/20/2016	2:32 PM	30.96	30.96	30.95	30.96	23271
7/20/2016	2:33 PM	30.94	30.96	30.94	30.9589	7726
7/20/2016	2:34 PM	30.94	30.95	30.9315	30.9401	47744
7/20/2016	2:35 PM	30.945	30.95	30.94	30.94	44429
7/20/2016	2:36 PM	30.95	30.955	30.94	30.94	24402
7/20/2016	2:37 PM	30.95	30.96	30.95	30.9549	18332
7/20/2016	2:38 PM	30.955	30.96	30.95	30.9518	53863
7/20/2016	2:39 PM	30.95	30.96	30.945	30.95	10898
7/20/2016	2:40 PM	30.954	30.96	30.94	30.9573	10793
7/20/2016	2:41 PM	30.96	30.96	30.94	30.96	13223
7/20/2016	2:42 PM	30.9556	30.96	30.95	30.96	5500
7/20/2016	2:43 PM	30.9533	30.959	30.95	30.95	17495
7/20/2016	2:44 PM	30.97	30.98	30.95	30.95	32747
7/20/2016	2:45 PM	30.96	30.98	30.96	30.98	60805
7/20/2016	2:46 PM	30.97	30.9764	30.96	30.96	22673
7/20/2016	2:47 PM	31.02	31.025	30.95	30.97	208394
7/20/2016	2:48 PM	31.03	31.0367	31.02	31.0299	65434
7/20/2016	2:49 PM	31.03	31.05	31.025	31.04	45371
7/20/2016	2:50 PM	31.031	31.05	31.02	31.04	44706
7/20/2016	2:51 PM	31.13	31.13	31.04	31.04	118307
7/20/2016	2:52 PM	31.14	31.14	31.12	31.12	50368
7/20/2016	2:53 PM	31.13	31.14	31.1	31.14	138654
7/20/2016	2:54 PM	31.14	31.1486	31.13	31.13	17009
7/20/2016	2:55 PM	31.1351	31.1499	31.13	31.13	25961
7/20/2016	2:56 PM	31.14	31.169	31.14	31.14	67059
7/20/2016	2:57 PM	31.14	31.15	31.13	31.15	15453
7/20/2016	2:58 PM	31.14	31.15	31.131	31.15	23671
7/20/2016	2:59 PM	31.06	31.14	31.04	31.13	209924
7/20/2016	3:00 PM	31.04	31.06	31.02	31.05	92750
7/20/2016	3:01 PM	31.0233	31.04	31.0201	31.03	40845
7/20/2016	3:02 PM	30.97	31.0201	30.94	31.0201	114440
7/20/2016	3:03 PM	30.95	30.97	30.95	30.97	21692
7/20/2016	3:04 PM	30.9599	30.96	30.94	30.94	41535
7/20/2016	3:05 PM	30.931	30.957	30.931	30.957	21983
7/20/2016	3:06 PM	30.92	30.93	30.9	30.93	56827
7/20/2016	3:07 PM	30.93	30.9399	30.92	30.9299	12919
7/20/2016	3:08 PM	30.94	30.9473	30.92	30.93	30534
7/20/2016	3:09 PM	30.96	30.96	30.93	30.93	8143
7/20/2016	3:10 PM	30.96	30.96	30.95	30.957	41768
7/20/2016	3:11 PM	30.9599	30.97	30.941	30.95	29397
7/20/2016	3:12 PM	30.95	30.9599	30.95	30.9599	3750
7/20/2016	3:13 PM	30.95	30.96	30.945	30.95	14166
7/20/2016	3:14 PM	30.95	30.957	30.93	30.957	45120
7/20/2016	3:15 PM	30.95	30.965	30.9485	30.95	25804
7/20/2016	3:16 PM	30.96	30.96	30.95	30.96	17900
7/20/2016	3:17 PM	30.97	30.97	30.95	30.95	64536
7/20/2016	3:18 PM	30.96	30.9601	30.95	30.96	25001
7/20/2016	3:19 PM	30.98	30.98	30.955	30.9599	41252
7/20/2016	3:20 PM	30.96	30.98	30.95	30.9701	62229
7/20/2016	3:21 PM	30.97	30.97	30.945	30.95	50379
7/20/2016	3:22 PM	30.97	30.99	30.97	30.9701	34348
7/20/2016	3:23 PM	30.94	30.97	30.9344	30.96	24923
7/20/2016	3:24 PM	30.95	30.95	30.94	30.94	25206
7/20/2016	3:25 PM	30.96	30.96	30.945	30.95	32654
7/20/2016	3:26 PM	30.94	30.96	30.94	30.95	42048
7/20/2016	3:27 PM	30.95	30.96	30.94	30.94	23525
7/20/2016	3:28 PM	30.955	30.97	30.94	30.94	36229
7/20/2016	3:29 PM	30.96	30.97	30.95	30.95	9958
7/20/2016	3:30 PM	30.95	30.9611	30.95	30.9611	24319
7/20/2016	3:31 PM	30.96	30.97	30.95	30.96	16317
7/20/2016	3:32 PM	30.96	30.97	30.95	30.954	21075
7/20/2016	3:33 PM	30.97	30.97	30.95	30.96	42478
7/20/2016	3:34 PM	30.96	30.97	30.96	30.96	32612
7/20/2016	3:35 PM	30.97	30.97	30.96	30.97	8912
7/20/2016	3:36 PM	30.97	30.98	30.9644	30.9644	40556
7/20/2016	3:37 PM	30.97	30.989	30.97	30.979	15831
7/20/2016	3:38 PM	31.05	31.05	30.961	30.97	66397
7/20/2016	3:39 PM	31.045	31.069	31.03	31.0425	94492
7/20/2016	3:40 PM	31.05	31.05	31.04	31.0415	16055
7/20/2016	3:41 PM	31.05	31.07	31.05	31.055	28270
7/20/2016	3:42 PM	31.05	31.06	31.04	31.05	88100
7/20/2016	3:43 PM	31.025	31.06	31.0201	31.06	73307
7/20/2016	3:44 PM	31	31.03	30.9867	31.03	104549
7/20/2016	3:45 PM	31.04	31.05	31.01	31.01	76211
7/20/2016	3:46 PM	31.04	31.06	31.04	31.04	43119
7/20/2016	3:47 PM	31.045	31.05	31.03	31.04	25581
7/20/2016	3:48 PM	31	31.045	30.99	31.04	123165
7/20/2016	3:49 PM	30.985	31	30.9701	30.99	56609
7/20/2016	3:50 PM	30.97	30.99	30.97	30.99	71621
7/20/2016	3:51 PM	30.94	30.98	30.94	30.98	88506
7/20/2016	3:52 PM	30.95	30.96	30.94	30.94	111422
7/20/2016	3:53 PM	30.95	30.96	30.93	30.95	131377
7/20/2016	3:54 PM	30.94	30.95	30.93	30.94	44042
7/20/2016	3:55 PM	30.97	30.98	30.93	30.94	104164
7/20/2016	3:56 PM	30.96	30.97	30.94	30.96	77706
7/20/2016	3:57 PM	30.95	30.96	30.95	30.96	14104
7/20/2016	3:58 PM	30.95	30.9699	30.94	30.95	80399
7/20/2016	3:59 PM	30.93	30.97	30.93	30.95	125049
7/20/2016	4:00 PM	30.91	30.94	30.88	30.93	314593
7/21/2016	9:31 AM	30.87	30.89	30.77	30.8	224859
7/21/2016	9:32 AM	30.869	30.96	30.86	30.86	158068
7/21/2016	9:33 AM	30.79	30.87	30.76	30.8649	148735
7/21/2016	9:34 AM	30.72	30.79	30.63	30.79	276208
7/21/2016	9:35 AM	30.74	30.74	30.68	30.72	73561
7/21/2016	9:36 AM	30.7911	30.82	30.71	30.74	100500
7/21/2016	9:37 AM	30.77	30.79	30.76	30.79	49752
7/21/2016	9:38 AM	30.83	30.83	30.74	30.76	114429
7/21/2016	9:39 AM	30.84	30.86	30.8063	30.8261	99377
7/21/2016	9:40 AM	30.85	30.95	30.83	30.84	190793
7/21/2016	9:41 AM	30.93	30.94	30.84	30.84	130831
7/21/2016	9:42 AM	30.97	30.98	30.91	30.92	157883
7/21/2016	9:43 AM	30.95	30.98	30.94	30.98	47153
7/21/2016	9:44 AM	30.965	30.97	30.93	30.95	59799
7/21/2016	9:45 AM	30.9899	30.99	30.94	30.97	59383
7/21/2016	9:46 AM	30.98	31.03	30.97	30.99	122170
7/21/2016	9:47 AM	30.99	31.02	30.98	30.98	65882
7/21/2016	9:48 AM	31.01	31.02	30.99	30.9982	44767
7/21/2016	9:49 AM	30.99	31.03	30.97	31.01	140109
7/21/2016	9:50 AM	30.97	31.01	30.9627	30.99	63479
7/21/2016	9:51 AM	30.9589	30.9849	30.94	30.97	85051
7/21/2016	9:52 AM	30.85	30.95	30.85	30.95	117996
7/21/2016	9:53 AM	30.86	30.86	30.8	30.85	67360
7/21/2016	9:54 AM	30.84	30.88	30.84	30.855	46191
7/21/2016	9:55 AM	30.84	30.85	30.83	30.84	38748
7/21/2016	9:56 AM	30.85	30.85	30.83	30.836	29331
7/21/2016	9:57 AM	30.792	30.84	30.79	30.84	103883
7/21/2016	9:58 AM	30.77	30.85	30.76	30.8	94625
7/21/2016	9:59 AM	30.6899	30.78	30.68	30.78	63929
7/21/2016	10:00 AM	30.6511	30.69	30.63	30.685	156543
7/21/2016	10:01 AM	30.71	30.77	30.65	30.65	187577
7/21/2016	10:02 AM	30.72	30.74	30.69	30.7	57423
7/21/2016	10:03 AM	30.6776	30.76	30.6701	30.72	61248
7/21/2016	10:04 AM	30.7	30.7	30.66	30.68	62853
7/21/2016	10:05 AM	30.74	30.75	30.68	30.69	104808
7/21/2016	10:06 AM	30.725	30.75	30.69	30.74	90072
7/21/2016	10:07 AM	30.66	30.73	30.66	30.72	91758
7/21/2016	10:08 AM	30.63	30.68	30.63	30.67	88180
7/21/2016	10:09 AM	30.5699	30.64	30.55	30.64	78179
7/21/2016	10:10 AM	30.56	30.57	30.52	30.57	64204
7/21/2016	10:11 AM	30.64	30.66	30.56	30.5659	193704
7/21/2016	10:12 AM	30.62	30.66	30.62	30.65	53549
7/21/2016	10:13 AM	30.63	30.64	30.57	30.62	87679
7/21/2016	10:14 AM	30.65	30.67	30.628	30.63	88766
7/21/2016	10:15 AM	30.61	30.67	30.6	30.65	58533
7/21/2016	10:16 AM	30.59	30.61	30.58	30.6	37249
7/21/2016	10:17 AM	30.62	30.63	30.59	30.59	38241
7/21/2016	10:18 AM	30.63	30.63	30.6	30.62	62120
7/21/2016	10:19 AM	30.66	30.67	30.61	30.63	79944
7/21/2016	10:20 AM	30.61	30.68	30.59	30.66	90421
7/21/2016	10:21 AM	30.68	30.68	30.6	30.61	51502
7/21/2016	10:22 AM	30.655	30.68	30.655	30.68	28700
7/21/2016	10:23 AM	30.67	30.67	30.65	30.66	26872
7/21/2016	10:24 AM	30.61	30.68	30.61	30.68	95396
7/21/2016	10:25 AM	30.59	30.64	30.57	30.62	77819
7/21/2016	10:26 AM	30.565	30.589	30.5588	30.58	54036
7/21/2016	10:27 AM	30.5727	30.58	30.56	30.56	13400
7/21/2016	10:28 AM	30.56	30.58	30.56	30.57	34240
7/21/2016	10:29 AM	30.58	30.58	30.56	30.58	19150
7/21/2016	10:30 AM	30.64	30.65	30.585	30.585	116311
7/21/2016	10:31 AM	30.65	30.6601	30.63	30.64	60309
7/21/2016	10:32 AM	30.65	30.66	30.6237	30.66	95421
7/21/2016	10:33 AM	30.65	30.66	30.61	30.65	95674
7/21/2016	10:34 AM	30.67	30.68	30.63	30.65	70413
7/21/2016	10:35 AM	30.64	30.67	30.64	30.67	28600
7/21/2016	10:36 AM	30.67	30.67	30.61	30.64	45744
7/21/2016	10:37 AM	30.63	30.66	30.62	30.66	26586
7/21/2016	10:38 AM	30.64	30.65	30.63	30.63	14740
7/21/2016	10:39 AM	30.63	30.64	30.61	30.64	67558
7/21/2016	10:40 AM	30.62	30.65	30.62	30.63	35200
7/21/2016	10:41 AM	30.65	30.66	30.62	30.62	16200
7/21/2016	10:42 AM	30.64	30.653	30.62	30.6501	34463
7/21/2016	10:43 AM	30.62	30.64	30.6	30.64	46400
7/21/2016	10:44 AM	30.62	30.65	30.62	30.63	65538
7/21/2016	10:45 AM	30.65	30.66	30.62	30.62	65752
7/21/2016	10:46 AM	30.67	30.67	30.62	30.65	51874
7/21/2016	10:47 AM	30.6892	30.69	30.66	30.6729	51446
7/21/2016	10:48 AM	30.77	30.7811	30.665	30.68	105291
7/21/2016	10:49 AM	30.78	30.78	30.76	30.77	70024
7/21/2016	10:50 AM	30.8	30.83	30.78	30.78	60402
7/21/2016	10:51 AM	30.85	30.85	30.8	30.8	137534
7/21/2016	10:52 AM	30.85	30.86	30.84	30.85	66682
7/21/2016	10:53 AM	30.85	30.88	30.85	30.86	54101
7/21/2016	10:54 AM	30.86	30.88	30.841	30.86	43939
7/21/2016	10:55 AM	30.85	30.86	30.83	30.86	19950
7/21/2016	10:56 AM	30.8401	30.855	30.84	30.85	43326
7/21/2016	10:57 AM	30.87	30.87	30.84	30.84	14233
7/21/2016	10:58 AM	30.88	30.89	30.8501	30.867	33006
7/21/2016	10:59 AM	30.873	30.9	30.87	30.88	76751
7/21/2016	11:00 AM	30.87	30.88	30.8636	30.88	30368
7/21/2016	11:01 AM	30.86	30.87	30.8474	30.866	40776
7/21/2016	11:02 AM	30.8	30.86	30.78	30.86	73608
7/21/2016	11:03 AM	30.789	30.8	30.7768	30.79	24202
7/21/2016	11:04 AM	30.86	30.869	30.79	30.79	117932
7/21/2016	11:05 AM	30.83	30.86	30.81	30.86	113641
7/21/2016	11:06 AM	30.851	30.8599	30.82	30.83	16615
7/21/2016	11:07 AM	30.8511	30.86	30.85	30.85	3835
7/21/2016	11:08 AM	30.81	30.86	30.79	30.86	22934
7/21/2016	11:09 AM	30.8253	30.84	30.8	30.81	35364
7/21/2016	11:10 AM	30.84	30.8401	30.8262	30.8262	16150
7/21/2016	11:11 AM	30.84	30.86	30.83	30.84	32327
7/21/2016	11:12 AM	30.86	30.86	30.8336	30.84	21864
7/21/2016	11:13 AM	30.8662	30.869	30.84	30.86	45983
7/21/2016	11:14 AM	30.83	30.868	30.83	30.868	20757
7/21/2016	11:15 AM	30.85	30.87	30.84	30.84	14536
7/21/2016	11:16 AM	30.85	30.86	30.84	30.85	8518
7/21/2016	11:17 AM	30.84	30.85	30.83	30.85	19079
7/21/2016	11:18 AM	30.79	30.85	30.79	30.85	48532
7/21/2016	11:19 AM	30.8	30.81	30.8	30.8	33228
7/21/2016	11:20 AM	30.84	30.84	30.79	30.8	43064
7/21/2016	11:21 AM	30.84	30.85	30.8	30.85	70779
7/21/2016	11:22 AM	30.84	30.85	30.84	30.84	14844
7/21/2016	11:23 AM	30.85	30.85	30.84	30.85	10863
7/21/2016	11:24 AM	30.84	30.84	30.84	30.84	2107
7/21/2016	11:25 AM	30.8399	30.84	30.83	30.84	15981
7/21/2016	11:26 AM	30.84	30.85	30.83	30.83	11215
7/21/2016	11:27 AM	30.84	30.86	30.8327	30.84	41487
7/21/2016	11:28 AM	30.85	30.86	30.82	30.84	43556
7/21/2016	11:29 AM	30.81	30.85	30.8	30.85	11548
7/21/2016	11:30 AM	30.79	30.81	30.79	30.8	17784
7/21/2016	11:31 AM	30.75	30.78	30.74	30.78	54012
7/21/2016	11:32 AM	30.75	30.76	30.73	30.75	45506
7/21/2016	11:33 AM	30.75	30.77	30.75	30.76	5500
7/21/2016	11:34 AM	30.745	30.76	30.73	30.76	34996
7/21/2016	11:35 AM	30.68	30.75	30.6727	30.75	60420
7/21/2016	11:36 AM	30.66	30.6811	30.651	30.68	51069
7/21/2016	11:37 AM	30.64	30.67	30.63	30.67	66460
7/21/2016	11:38 AM	30.65	30.68	30.61	30.65	125277
7/21/2016	11:39 AM	30.67	30.69	30.63	30.65	168954
7/21/2016	11:40 AM	30.67	30.68	30.66	30.66	20050
7/21/2016	11:41 AM	30.62	30.661	30.61	30.661	68955
7/21/2016	11:42 AM	30.5772	30.63	30.57	30.62	71408
7/21/2016	11:43 AM	30.576	30.62	30.57	30.57	118820
7/21/2016	11:44 AM	30.55	30.58	30.55	30.57	33446
7/21/2016	11:45 AM	30.53	30.56	30.53	30.56	136379
7/21/2016	11:46 AM	30.44	30.54	30.44	30.53	207652
7/21/2016	11:47 AM	30.4	30.46	30.39	30.4473	84155
7/21/2016	11:48 AM	30.38	30.4	30.37	30.39	61082
7/21/2016	11:49 AM	30.39	30.4	30.36	30.38	89763
7/21/2016	11:50 AM	30.41	30.41	30.38	30.39	46360
7/21/2016	11:51 AM	30.19	30.4	30.19	30.4	270758
7/21/2016	11:52 AM	30.1	30.2	30.06	30.1978	260096
7/21/2016	11:53 AM	30.2	30.23	30.09	30.101	214985
7/21/2016	11:54 AM	30.2	30.24	30.19	30.19	69834
7/21/2016	11:55 AM	30.179	30.195	30.17	30.195	40894
7/21/2016	11:56 AM	30.1	30.19	30.1	30.17	63312
7/21/2016	11:57 AM	30.14	30.17	30.085	30.1	160222
7/21/2016	11:58 AM	30.1863	30.19	30.1	30.135	160630
7/21/2016	11:59 AM	30.15	30.19	30.1299	30.18	180146
7/21/2016	12:00 PM	30.132	30.15	30.115	30.14	111616
7/21/2016	12:01 PM	30.06	30.14	30.06	30.14	101995
7/21/2016	12:02 PM	30.0765	30.079	30.03	30.065	95578
7/21/2016	12:03 PM	30.07	30.08	30.06	30.07	37517
7/21/2016	12:04 PM	30.03	30.07	30.02	30.06	98157
7/21/2016	12:05 PM	30.06	30.07	30.0146	30.02	153256
7/21/2016	12:06 PM	30.085	30.1	30.04	30.05	62216
7/21/2016	12:07 PM	30.104	30.11	30.08	30.09	60774
7/21/2016	12:08 PM	30.0999	30.11	30.09	30.11	28004
7/21/2016	12:09 PM	30.11	30.11	30.0999	30.1	26092
7/21/2016	12:10 PM	30.09	30.1099	30.08	30.1057	25929
7/21/2016	12:11 PM	30.05	30.08	30.05	30.08	56394
7/21/2016	12:12 PM	30.08	30.09	30.04	30.05	27797
7/21/2016	12:13 PM	30.09	30.099	30.07	30.08	53112
7/21/2016	12:14 PM	30.07	30.09	30.07	30.09	23901
7/21/2016	12:15 PM	30.04	30.0701	30.01	30.0701	108003
7/21/2016	12:16 PM	30.0004	30.04	30	30.03	50950
7/21/2016	12:17 PM	29.991	30	29.98	30	54722
7/21/2016	12:18 PM	29.85	29.99	29.82	29.99	385846
7/21/2016	12:19 PM	29.89	29.9	29.84	29.85	192773
7/21/2016	12:20 PM	29.9	29.91	29.87	29.885	84761
7/21/2016	12:21 PM	29.77	29.89	29.76	29.89	154174
7/21/2016	12:22 PM	29.73	29.78	29.6999	29.78	119740
7/21/2016	12:23 PM	29.77	29.79	29.73	29.74	73962
7/21/2016	12:24 PM	29.78	29.78	29.74	29.77	90276
7/21/2016	12:25 PM	29.71	29.78	29.7	29.78	83722
7/21/2016	12:26 PM	29.709	29.72	29.65	29.7	185677
7/21/2016	12:27 PM	29.7	29.72	29.68	29.7	62270
7/21/2016	12:28 PM	29.7927	29.8	29.7	29.7	156681
7/21/2016	12:29 PM	29.87	29.87	29.78	29.8	99420
7/21/2016	12:30 PM	29.89	29.95	29.86	29.87	192368
7/21/2016	12:31 PM	29.87	29.94	29.87	29.9	100179
7/21/2016	12:32 PM	29.87	29.88	29.87	29.87	16991
7/21/2016	12:33 PM	29.88	29.9074	29.864	29.864	26073
7/21/2016	12:34 PM	29.9	29.9	29.889	29.889	6824
7/21/2016	12:35 PM	29.9339	29.95	29.9	29.9	92635
7/21/2016	12:36 PM	29.82	29.95	29.81	29.931	109586
7/21/2016	12:37 PM	29.87	29.88	29.8	29.83	44024
7/21/2016	12:38 PM	29.88	29.89	29.861	29.87	24600
7/21/2016	12:39 PM	29.91	29.93	29.873	29.873	33456
7/21/2016	12:40 PM	29.94	29.94	29.91	29.92	62454
7/21/2016	12:41 PM	29.92	29.9399	29.89	29.9399	41546
7/21/2016	12:42 PM	29.88	29.93	29.875	29.93	19932
7/21/2016	12:43 PM	29.92	29.937	29.8754	29.88	45087
7/21/2016	12:44 PM	29.8899	29.9142	29.88	29.91	23074
7/21/2016	12:45 PM	29.888	29.89	29.87	29.8785	22150
7/21/2016	12:46 PM	29.87	29.9	29.87	29.8801	18820
7/21/2016	12:47 PM	29.875	29.89	29.87	29.87	6756
7/21/2016	12:48 PM	29.88	29.89	29.87	29.87	10240
7/21/2016	12:49 PM	29.87	29.8839	29.87	29.88	19802
7/21/2016	12:50 PM	29.891	29.9	29.87	29.87	47138
7/21/2016	12:51 PM	29.8011	29.89	29.8	29.88	66391
7/21/2016	12:52 PM	29.78	29.81	29.77	29.8	123095
7/21/2016	12:53 PM	29.75	29.7723	29.73	29.7723	47909
7/21/2016	12:54 PM	29.795	29.8	29.7419	29.75	71992
7/21/2016	12:55 PM	29.855	29.86	29.79	29.791	55475
7/21/2016	12:56 PM	29.87	29.87	29.834	29.8561	41055
7/21/2016	12:57 PM	29.85	29.8654	29.84	29.864	45201
7/21/2016	12:58 PM	29.79	29.85	29.78	29.85	41050
7/21/2016	12:59 PM	29.82	29.82	29.79	29.7999	23993
7/21/2016	1:00 PM	29.81	29.839	29.81	29.82	14762
7/21/2016	1:01 PM	29.77	29.819	29.76	29.819	47646
7/21/2016	1:02 PM	29.78	29.79	29.76	29.78	45907
7/21/2016	1:03 PM	29.8	29.8	29.77	29.77	44009
7/21/2016	1:04 PM	29.76	29.79	29.7499	29.79	33473
7/21/2016	1:05 PM	29.71	29.769	29.7	29.76	69636
7/21/2016	1:06 PM	29.72	29.73	29.7	29.7099	26056
7/21/2016	1:07 PM	29.7	29.73	29.7	29.71	22519
7/21/2016	1:08 PM	29.77	29.77	29.6999	29.6999	53500
7/21/2016	1:09 PM	29.78	29.8	29.7726	29.78	42060
7/21/2016	1:10 PM	29.79	29.8	29.7801	29.7801	21344
7/21/2016	1:11 PM	29.72	29.795	29.72	29.78	73629
7/21/2016	1:12 PM	29.8	29.8	29.7273	29.7273	62298
7/21/2016	1:13 PM	29.86	29.86	29.8	29.8	47580
7/21/2016	1:14 PM	29.9437	29.95	29.86	29.86	220461
7/21/2016	1:15 PM	29.96	30.01	29.94	29.9427	148364
7/21/2016	1:16 PM	29.92	29.99	29.92	29.9699	79685
7/21/2016	1:17 PM	29.94	29.95	29.92	29.93	68293
7/21/2016	1:18 PM	29.9893	30	29.94	29.9401	112990
7/21/2016	1:19 PM	29.9784	29.988	29.97	29.985	43246
7/21/2016	1:20 PM	29.99	30.02	29.97	29.98	73771
7/21/2016	1:21 PM	30.005	30.02	29.99	29.995	45258
7/21/2016	1:22 PM	30.001	30.01	29.99	30.01	32551
7/21/2016	1:23 PM	30.07	30.08	30	30	91241
7/21/2016	1:24 PM	30.0651	30.08	30.06	30.0701	37813
7/21/2016	1:25 PM	29.995	30.07	29.99	30.06	112992
7/21/2016	1:26 PM	29.9609	29.9944	29.9607	29.99	41830
7/21/2016	1:27 PM	29.99	30	29.961	29.97	57060
7/21/2016	1:28 PM	30.02	30.025	29.98	29.98	28625
7/21/2016	1:29 PM	30.01	30.06	30	30.01	92277
7/21/2016	1:30 PM	30.05	30.05	29.99	30.01	112956
7/21/2016	1:31 PM	30.008	30.0533	30.0049	30.05	91407
7/21/2016	1:32 PM	29.9833	30.0001	29.98	30.0001	24942
7/21/2016	1:33 PM	29.98	29.99	29.97	29.985	12113
7/21/2016	1:34 PM	29.98	29.99	29.975	29.98	15160
7/21/2016	1:35 PM	30.02	30.04	29.97	29.97	48542
7/21/2016	1:36 PM	30.04	30.04	30.02	30.02	18566
7/21/2016	1:37 PM	30.04	30.0599	30.04	30.05	22251
7/21/2016	1:38 PM	30.02	30.05	30.02	30.04	56290
7/21/2016	1:39 PM	30.06	30.0673	30.02	30.03	31784
7/21/2016	1:40 PM	30.05	30.06	30.02	30.06	21138
7/21/2016	1:41 PM	30.09	30.11	30.05	30.05	79843
7/21/2016	1:42 PM	30.106	30.14	30.09	30.1	121052
7/21/2016	1:43 PM	30.04	30.1097	30.03	30.1033	55693
7/21/2016	1:44 PM	30.03	30.05	30.02	30.04	29140
7/21/2016	1:45 PM	30.0387	30.05	30.03	30.04	5489
7/21/2016	1:46 PM	30.12	30.13	30.04	30.04	120977
7/21/2016	1:47 PM	30.07	30.1133	30.06	30.11	77910
7/21/2016	1:48 PM	30.012	30.06	30.01	30.06	65171
7/21/2016	1:49 PM	29.98	30.02	29.98	30	52473
7/21/2016	1:50 PM	29.95	29.99	29.95	29.99	42335
7/21/2016	1:51 PM	29.8565	29.96	29.83	29.95	128014
7/21/2016	1:52 PM	29.92	29.94	29.846	29.85	79254
7/21/2016	1:53 PM	29.89	29.9327	29.89	29.92	28912
7/21/2016	1:54 PM	29.91	29.94	29.865	29.8889	50258
7/21/2016	1:55 PM	29.87	29.91	29.87	29.9089	17503
7/21/2016	1:56 PM	29.86	29.88	29.82	29.88	35034
7/21/2016	1:57 PM	29.93	29.96	29.8501	29.8501	74685
7/21/2016	1:58 PM	29.9	29.9301	29.89	29.93	47059
7/21/2016	1:59 PM	29.9163	29.9163	29.9	29.91	21754
7/21/2016	2:00 PM	29.9	29.919	29.85	29.919	42527
7/21/2016	2:01 PM	29.87	29.89	29.86	29.89	30280
7/21/2016	2:02 PM	29.87	29.9056	29.83	29.8705	112426
7/21/2016	2:03 PM	29.86	29.8885	29.85	29.876	23500
7/21/2016	2:04 PM	29.84	29.86	29.81	29.86	146675
7/21/2016	2:05 PM	29.95	29.95	29.84	29.84	140230
7/21/2016	2:06 PM	29.9237	29.95	29.91	29.9444	64481
7/21/2016	2:07 PM	29.94	29.96	29.92	29.92	22376
7/21/2016	2:08 PM	29.94	29.95	29.93	29.938	24841
7/21/2016	2:09 PM	29.93	29.96	29.93	29.945	30476
7/21/2016	2:10 PM	29.8875	29.93	29.8875	29.93	50273
7/21/2016	2:11 PM	29.76	29.89	29.74	29.89	200289
7/21/2016	2:12 PM	29.7899	29.8	29.76	29.76	83793
7/21/2016	2:13 PM	29.76	29.796	29.76	29.79	20870
7/21/2016	2:14 PM	29.845	29.86	29.7544	29.7544	44526
7/21/2016	2:15 PM	29.8	29.8468	29.8	29.845	41231
7/21/2016	2:16 PM	29.76	29.8	29.76	29.8	20966
7/21/2016	2:17 PM	29.76	29.77	29.7537	29.76	11647
7/21/2016	2:18 PM	29.77	29.77	29.75	29.7589	14920
7/21/2016	2:19 PM	29.75	29.7838	29.72	29.77	56555
7/21/2016	2:20 PM	29.7799	29.79	29.753	29.753	28532
7/21/2016	2:21 PM	29.84	29.84	29.78	29.78	72532
7/21/2016	2:22 PM	29.83	29.8499	29.81	29.8411	69558
7/21/2016	2:23 PM	29.82	29.83	29.82	29.82	13971
7/21/2016	2:24 PM	29.85	29.85	29.8217	29.8217	10700
7/21/2016	2:25 PM	29.8311	29.8492	29.83	29.8492	4620
7/21/2016	2:26 PM	29.83	29.83	29.8	29.83	27497
7/21/2016	2:27 PM	29.8896	29.89	29.83	29.83	46097
7/21/2016	2:28 PM	29.95	29.98	29.89	29.89	125975
7/21/2016	2:29 PM	29.91	29.95	29.9033	29.95	47513
7/21/2016	2:30 PM	29.88	29.9187	29.88	29.91	12280
7/21/2016	2:31 PM	29.86	29.88	29.841	29.88	58261
7/21/2016	2:32 PM	29.89	29.94	29.85	29.8599	44175
7/21/2016	2:33 PM	29.87	29.89	29.84	29.89	54531
7/21/2016	2:34 PM	29.9	29.93	29.87	29.88	77798
7/21/2016	2:35 PM	29.91	29.91	29.87	29.9057	33254
7/21/2016	2:36 PM	29.9	29.92	29.89	29.91	20597
7/21/2016	2:37 PM	29.91	29.92	29.8944	29.9	18951
7/21/2016	2:38 PM	29.87	29.91	29.87	29.9	20171
7/21/2016	2:39 PM	29.8892	29.89	29.87	29.87	9000
7/21/2016	2:40 PM	29.8397	29.88	29.83	29.88	54615
7/21/2016	2:41 PM	29.8997	29.91	29.83	29.84	68932
7/21/2016	2:42 PM	29.909	29.91	29.89	29.9	29694
7/21/2016	2:43 PM	29.92	29.93	29.9	29.91	59450
7/21/2016	2:44 PM	29.87	29.92	29.87	29.92	52617
7/21/2016	2:45 PM	29.87	29.89	29.87	29.87	15000
7/21/2016	2:46 PM	29.82	29.88	29.81	29.87	32059
7/21/2016	2:47 PM	29.81	29.84	29.8	29.82	77865
7/21/2016	2:48 PM	29.82	29.83	29.81	29.81	62793
7/21/2016	2:49 PM	29.79	29.82	29.79	29.82	27500
7/21/2016	2:50 PM	29.86	29.87	29.77	29.785	80650
7/21/2016	2:51 PM	29.86	29.86	29.83	29.85	17160
7/21/2016	2:52 PM	29.87	29.8885	29.86	29.86	36714
7/21/2016	2:53 PM	29.85	29.8767	29.85	29.8767	23092
7/21/2016	2:54 PM	29.86	29.86	29.85	29.85	8089
7/21/2016	2:55 PM	29.87	29.89	29.84	29.85	99842
7/21/2016	2:56 PM	29.9	29.9	29.87	29.8793	14199
7/21/2016	2:57 PM	29.8787	29.91	29.87	29.89	40096
7/21/2016	2:58 PM	29.91	29.91	29.88	29.88	40713
7/21/2016	2:59 PM	29.92	29.929	29.89	29.9	49851
7/21/2016	3:00 PM	29.89	29.91	29.88	29.91	23160
7/21/2016	3:01 PM	29.9143	29.9143	29.881	29.892	53634
7/21/2016	3:02 PM	29.9055	29.92	29.9	29.91	17862
7/21/2016	3:03 PM	29.91	30.015	29.9	29.905	249218
7/21/2016	3:04 PM	29.93	29.959	29.92	29.92	49603
7/21/2016	3:05 PM	29.948	29.96	29.935	29.935	12649
7/21/2016	3:06 PM	29.9004	29.95	29.89	29.95	39547
7/21/2016	3:07 PM	29.81	29.9	29.81	29.9	125265
7/21/2016	3:08 PM	29.8185	29.8356	29.8	29.81	34157
7/21/2016	3:09 PM	29.8	29.81	29.7899	29.81	25228
7/21/2016	3:10 PM	29.78	29.8	29.78	29.8	31570
7/21/2016	3:11 PM	29.7815	29.799	29.78	29.78	16921
7/21/2016	3:12 PM	29.7826	29.8	29.75	29.78	85528
7/21/2016	3:13 PM	29.73	29.79	29.72	29.78	113548
7/21/2016	3:14 PM	29.76	29.76	29.7156	29.73	99458
7/21/2016	3:15 PM	29.7659	29.79	29.7373	29.7512	76646
7/21/2016	3:16 PM	29.77	29.78	29.766	29.77	23843
7/21/2016	3:17 PM	29.7694	29.77	29.7401	29.77	37342
7/21/2016	3:18 PM	29.7001	29.75	29.69	29.75	72003
7/21/2016	3:19 PM	29.76	29.766	29.7	29.7033	61933
7/21/2016	3:20 PM	29.79	29.79	29.751	29.766	59001
7/21/2016	3:21 PM	29.825	29.825	29.78	29.79	97784
7/21/2016	3:22 PM	29.83	29.84	29.82	29.826	41600
7/21/2016	3:23 PM	29.84	29.86	29.823	29.84	68423
7/21/2016	3:24 PM	29.86	29.87	29.8	29.83	81758
7/21/2016	3:25 PM	29.9	29.91	29.86	29.86	70276
7/21/2016	3:26 PM	29.92	29.94	29.9	29.9	85381
7/21/2016	3:27 PM	29.92	29.94	29.9	29.93	49639
7/21/2016	3:28 PM	29.94	29.95	29.9	29.92	72399
7/21/2016	3:29 PM	29.97	29.98	29.94	29.94	90405
7/21/2016	3:30 PM	30.05	30.06	29.961	29.965	133290
7/21/2016	3:31 PM	30.08	30.09	30.05	30.06	63702
7/21/2016	3:32 PM	30.06	30.0865	30	30.081	115703
7/21/2016	3:33 PM	30.001	30.06	29.99	30.05	73011
7/21/2016	3:34 PM	30.07	30.09	30	30	104262
7/21/2016	3:35 PM	30.16	30.16	30.06	30.075	162674
7/21/2016	3:36 PM	30.07	30.1693	30.04	30.1693	210168
7/21/2016	3:37 PM	30.04	30.0833	30.02	30.0605	129749
7/21/2016	3:38 PM	30.074	30.1086	30.04	30.04	95464
7/21/2016	3:39 PM	30.03	30.075	30.03	30.07	115070
7/21/2016	3:40 PM	30	30.0311	29.98	30.03	182137
7/21/2016	3:41 PM	29.99	30.04	29.98	30.0099	94604
7/21/2016	3:42 PM	29.985	30.03	29.97	29.995	74764
7/21/2016	3:43 PM	29.96	29.985	29.95	29.98	74793
7/21/2016	3:44 PM	29.9815	29.99	29.95	29.96	103192
7/21/2016	3:45 PM	29.9689	29.98	29.95	29.98	66541
7/21/2016	3:46 PM	30.09	30.09	29.97	29.97	100066
7/21/2016	3:47 PM	30.12	30.15	30.08	30.1	110029
7/21/2016	3:48 PM	30.165	30.17	30.13	30.13	89095
7/21/2016	3:49 PM	30.1399	30.18	30.08	30.17	151884
7/21/2016	3:50 PM	30.13	30.15	30.125	30.14	59859
7/21/2016	3:51 PM	30.1	30.14	30.09	30.13	75922
7/21/2016	3:52 PM	30.14	30.17	30.08	30.0801	106512
7/21/2016	3:53 PM	30.1311	30.1311	30.095	30.1	27189
7/21/2016	3:54 PM	30.115	30.14	30.111	30.14	44751
7/21/2016	3:55 PM	30.14	30.145	30.12	30.14	24982
7/21/2016	3:56 PM	30.17	30.17	30.13	30.14	72182
7/21/2016	3:57 PM	30.161	30.17	30.16	30.1663	35468
7/21/2016	3:58 PM	30.06	30.161	30.051	30.161	175558
7/21/2016	3:59 PM	30.065	30.08	30.06	30.06	105011
7/21/2016	4:00 PM	30.01	30.07	29.98	30.07	335131
7/22/2016	9:31 AM	30.21	30.31	30.18	30.26	173373
7/22/2016	9:32 AM	30.14	30.22	30.13	30.21	83387
7/22/2016	9:33 AM	30.11	30.19	30.11	30.145	33378
7/22/2016	9:34 AM	30.05	30.12	30.05	30.11	59394
7/22/2016	9:35 AM	30.2	30.2	30.05	30.06	184194
7/22/2016	9:36 AM	30.12	30.22	30.08	30.197	117946
7/22/2016	9:37 AM	30.0482	30.12	30.02	30.12	60820
7/22/2016	9:38 AM	30.12	30.15	30.055	30.055	85349
7/22/2016	9:39 AM	30.09	30.15	30.0889	30.12	46948
7/22/2016	9:40 AM	30.06	30.11	30.05	30.09	53241
7/22/2016	9:41 AM	30.0792	30.12	30.04	30.06	166631
7/22/2016	9:42 AM	30.1215	30.15	30.0801	30.0801	76246
7/22/2016	9:43 AM	30.178	30.22	30.13	30.13	114190
7/22/2016	9:44 AM	30.11	30.17	30.09	30.17	70176
7/22/2016	9:45 AM	30.1	30.16	30.09	30.12	135588
7/22/2016	9:46 AM	30.17	30.175	30.1	30.11	97470
7/22/2016	9:47 AM	30.19	30.22	30.1689	30.17	109694
7/22/2016	9:48 AM	30.22	30.248	30.17	30.18	82105
7/22/2016	9:49 AM	30.262	30.27	30.21	30.22	52957
7/22/2016	9:50 AM	30.21	30.28	30.2	30.28	80471
7/22/2016	9:51 AM	30.27	30.28	30.19	30.21	85211
7/22/2016	9:52 AM	30.26	30.3	30.22	30.27	126460
7/22/2016	9:53 AM	30.36	30.36	30.2502	30.26	54673
7/22/2016	9:54 AM	30.3551	30.4	30.32	30.3601	198764
7/22/2016	9:55 AM	30.28	30.36	30.28	30.35	99042
7/22/2016	9:56 AM	30.13	30.3	30.13	30.28	181376
7/22/2016	9:57 AM	30.11	30.15	30.08	30.14	156120
7/22/2016	9:58 AM	30.1	30.12	30.09	30.1067	61631
7/22/2016	9:59 AM	30.18	30.23	30.099	30.099	62889
7/22/2016	10:00 AM	30.14	30.18	30.1	30.18	190859
7/22/2016	10:01 AM	30.14	30.16	30.1	30.13	115924
7/22/2016	10:02 AM	30.2701	30.29	30.13	30.13	169632
7/22/2016	10:03 AM	30.27	30.32	30.26	30.27	74124
7/22/2016	10:04 AM	30.27	30.28	30.24	30.27	29508
7/22/2016	10:05 AM	30.28	30.28	30.24	30.26	37190
7/22/2016	10:06 AM	30.33	30.33	30.27	30.29	110474
7/22/2016	10:07 AM	30.29	30.3251	30.27	30.32	55983
7/22/2016	10:08 AM	30.27	30.3	30.24	30.2989	70996
7/22/2016	10:09 AM	30.26	30.29	30.25	30.26	32971
7/22/2016	10:10 AM	30.24	30.2701	30.21	30.27	61950
7/22/2016	10:11 AM	30.19	30.26	30.18	30.24	72913
7/22/2016	10:12 AM	30.21	30.23	30.19	30.1962	50700
7/22/2016	10:13 AM	30.255	30.26	30.18	30.21	72690
7/22/2016	10:14 AM	30.19	30.26	30.19	30.25	51804
7/22/2016	10:15 AM	30.18	30.2	30.18	30.19	16183
7/22/2016	10:16 AM	30.21	30.24	30.16	30.18	36995
7/22/2016	10:17 AM	30.254	30.27	30.1741	30.21	53717
7/22/2016	10:18 AM	30.19	30.25	30.18	30.25	58083
7/22/2016	10:19 AM	30.25	30.26	30.18	30.19	115361
7/22/2016	10:20 AM	30.25	30.28	30.231	30.26	55678
7/22/2016	10:21 AM	30.2711	30.31	30.25	30.25	106623
7/22/2016	10:22 AM	30.29	30.3	30.27	30.28	49706
7/22/2016	10:23 AM	30.29	30.31	30.28	30.2999	18238
7/22/2016	10:24 AM	30.35	30.36	30.29	30.29	156862
7/22/2016	10:25 AM	30.38	30.38	30.35	30.35	74769
7/22/2016	10:26 AM	30.38	30.38	30.361	30.37	31862
7/22/2016	10:27 AM	30.38	30.4	30.38	30.385	52033
7/22/2016	10:28 AM	30.38	30.3973	30.35	30.38	72943
7/22/2016	10:29 AM	30.377	30.39	30.37	30.3799	33850
7/22/2016	10:30 AM	30.38	30.4	30.36	30.38	70567
7/22/2016	10:31 AM	30.47	30.49	30.381	30.39	313015
7/22/2016	10:32 AM	30.46	30.47	30.42	30.47	175613
7/22/2016	10:33 AM	30.56	30.59	30.47	30.47	232439
7/22/2016	10:34 AM	30.61	30.62	30.57	30.57	191419
7/22/2016	10:35 AM	30.69	30.71	30.6	30.61	255368
7/22/2016	10:36 AM	30.78	30.79	30.68	30.69	193329
7/22/2016	10:37 AM	30.6492	30.78	30.635	30.78	116176
7/22/2016	10:38 AM	30.64	30.6867	30.63	30.65	102798
7/22/2016	10:39 AM	30.601	30.64	30.59	30.64	88755
7/22/2016	10:40 AM	30.6299	30.6299	30.57	30.605	90989
7/22/2016	10:41 AM	30.6711	30.69	30.61	30.63	85075
7/22/2016	10:42 AM	30.67	30.71	30.645	30.6701	93738
7/22/2016	10:43 AM	30.67	30.69	30.67	30.68	24719
7/22/2016	10:44 AM	30.7099	30.7124	30.645	30.6663	69388
7/22/2016	10:45 AM	30.7499	30.7499	30.6875	30.71	104959
7/22/2016	10:46 AM	30.81	30.83	30.74	30.75	165266
7/22/2016	10:47 AM	30.8199	30.82	30.78	30.82	55692
7/22/2016	10:48 AM	30.8239	30.87	30.81	30.81	79991
7/22/2016	10:49 AM	30.82	30.83	30.8	30.83	51097
7/22/2016	10:50 AM	30.89	30.89	30.82	30.82	94108
7/22/2016	10:51 AM	30.887	30.9	30.86	30.89	120748
7/22/2016	10:52 AM	30.91	30.9165	30.87	30.875	79615
7/22/2016	10:53 AM	30.87	30.9111	30.87	30.91	65614
7/22/2016	10:54 AM	30.86	30.89	30.83	30.871	126777
7/22/2016	10:55 AM	30.8762	30.88	30.86	30.8638	24424
7/22/2016	10:56 AM	30.8989	30.8989	30.87	30.88	37799
7/22/2016	10:57 AM	30.87	30.9	30.85	30.9	97439
7/22/2016	10:58 AM	30.86	30.89	30.855	30.87	55968
7/22/2016	10:59 AM	30.87	30.891	30.86	30.865	68398
7/22/2016	11:00 AM	30.88	30.89	30.85	30.87	113838
7/22/2016	11:01 AM	30.88	30.9	30.87	30.885	31935
7/22/2016	11:02 AM	30.86	30.89	30.86	30.88	48864
7/22/2016	11:03 AM	30.879	30.89	30.85	30.86	47267
7/22/2016	11:04 AM	30.85	30.89	30.82	30.88	124567
7/22/2016	11:05 AM	30.85	30.86	30.835	30.85	112264
7/22/2016	11:06 AM	30.7911	30.86	30.7911	30.86	35962
7/22/2016	11:07 AM	30.7937	30.81	30.78	30.791	70935
7/22/2016	11:08 AM	30.82	30.82	30.795	30.7951	43169
7/22/2016	11:09 AM	30.79	30.819	30.79	30.8101	16194
7/22/2016	11:10 AM	30.76	30.7855	30.76	30.78	65246
7/22/2016	11:11 AM	30.67	30.77	30.67	30.7608	134218
7/22/2016	11:12 AM	30.695	30.7	30.67	30.675	66368
7/22/2016	11:13 AM	30.72	30.729	30.69	30.69	81518
7/22/2016	11:14 AM	30.72	30.74	30.71	30.72	20436
7/22/2016	11:15 AM	30.709	30.73	30.691	30.726	60523
7/22/2016	11:16 AM	30.71	30.72	30.701	30.709	44427
7/22/2016	11:17 AM	30.6901	30.73	30.69	30.72	31262
7/22/2016	11:18 AM	30.6899	30.7	30.68	30.69	35295
7/22/2016	11:19 AM	30.72	30.72	30.69	30.69	15473
7/22/2016	11:20 AM	30.6812	30.72	30.65	30.72	59216
7/22/2016	11:21 AM	30.71	30.71	30.68	30.69	38765
7/22/2016	11:22 AM	30.7133	30.73	30.705	30.71	52898
7/22/2016	11:23 AM	30.8	30.807	30.72	30.72	52969
7/22/2016	11:24 AM	30.78	30.81	30.78	30.8	15664
7/22/2016	11:25 AM	30.8	30.8	30.78	30.7899	27469
7/22/2016	11:26 AM	30.79	30.8	30.77	30.8	17819
7/22/2016	11:27 AM	30.7999	30.7999	30.77	30.78	27032
7/22/2016	11:28 AM	30.78	30.8	30.78	30.8	21754
7/22/2016	11:29 AM	30.79	30.8	30.79	30.7938	21702
7/22/2016	11:30 AM	30.798	30.799	30.77	30.79	19592
7/22/2016	11:31 AM	30.8	30.8	30.79	30.795	20586
7/22/2016	11:32 AM	30.88	30.88	30.8	30.8	85091
7/22/2016	11:33 AM	30.86	30.89	30.86	30.8759	34578
7/22/2016	11:34 AM	30.8811	30.89	30.85	30.86	51765
7/22/2016	11:35 AM	30.8978	30.9	30.88	30.89	10128
7/22/2016	11:36 AM	30.9	30.92	30.88	30.89	117978
7/22/2016	11:37 AM	30.89	30.91	30.89	30.9	30164
7/22/2016	11:38 AM	30.88	30.9	30.88	30.89	34035
7/22/2016	11:39 AM	30.81	30.89	30.81	30.8833	71224
7/22/2016	11:40 AM	30.81	30.82	30.79	30.82	26330
7/22/2016	11:41 AM	30.82	30.8249	30.81	30.81	13900
7/22/2016	11:42 AM	30.81	30.83	30.81	30.82	25654
7/22/2016	11:43 AM	30.83	30.83	30.8	30.81	18000
7/22/2016	11:44 AM	30.81	30.83	30.8	30.8222	10354
7/22/2016	11:45 AM	30.81	30.82	30.794	30.82	27590
7/22/2016	11:46 AM	30.88	30.885	30.8	30.81	85644
7/22/2016	11:47 AM	30.89	30.89	30.87	30.88	23647
7/22/2016	11:48 AM	30.88	30.9	30.88	30.88	41870
7/22/2016	11:49 AM	30.88	30.89	30.8733	30.89	12034
7/22/2016	11:50 AM	30.88	30.89	30.87	30.88	14438
7/22/2016	11:51 AM	30.91	30.91	30.87	30.88	73261
7/22/2016	11:52 AM	30.89	30.914	30.88	30.91	31707
7/22/2016	11:53 AM	30.92	30.92	30.9	30.9	57967
7/22/2016	11:54 AM	30.94	30.95	30.9126	30.93	77317
7/22/2016	11:55 AM	30.95	30.95	30.91	30.93	53737
7/22/2016	11:56 AM	30.9701	30.9701	30.94	30.9492	75822
7/22/2016	11:57 AM	30.97	30.98	30.9559	30.97	57680
7/22/2016	11:58 AM	30.97	30.98	30.96	30.9701	25380
7/22/2016	11:59 AM	30.971	30.971	30.96	30.97	18435
7/22/2016	12:00 PM	30.959	30.98	30.95	30.97	30347
7/22/2016	12:01 PM	30.9701	30.98	30.951	30.951	29126
7/22/2016	12:02 PM	30.96	30.97	30.95	30.97	45201
7/22/2016	12:03 PM	30.975	30.98	30.96	30.9612	11523
7/22/2016	12:04 PM	30.96	30.97	30.96	30.97	29176
7/22/2016	12:05 PM	30.95	30.9662	30.94	30.96	32816
7/22/2016	12:06 PM	30.96	30.98	30.94	30.945	62694
7/22/2016	12:07 PM	30.97	30.98	30.96	30.96	41310
7/22/2016	12:08 PM	30.97	30.9715	30.96	30.9715	16689
7/22/2016	12:09 PM	30.9696	30.98	30.965	30.97	78718
7/22/2016	12:10 PM	30.95	30.9611	30.95	30.96	54377
7/22/2016	12:11 PM	30.97	30.98	30.94	30.95	56722
7/22/2016	12:12 PM	30.97	30.98	30.97	30.98	15952
7/22/2016	12:13 PM	30.97	30.99	30.96	30.97	26373
7/22/2016	12:14 PM	30.96	30.98	30.955	30.965	26482
7/22/2016	12:15 PM	30.96	30.97	30.95	30.96	28657
7/22/2016	12:16 PM	30.97	30.97	30.96	30.969	13165
7/22/2016	12:17 PM	30.96	30.9701	30.96	30.97	11600
7/22/2016	12:18 PM	30.98	30.98	30.96	30.96	11555
7/22/2016	12:19 PM	30.97	30.98	30.96	30.98	27954
7/22/2016	12:20 PM	30.99	30.99	30.97	30.97	17313
7/22/2016	12:21 PM	30.98	30.99	30.98	30.98	11147
7/22/2016	12:22 PM	31.047	31.05	30.98	30.98	78795
7/22/2016	12:23 PM	31.0466	31.07	31.03	31.047	110137
7/22/2016	12:24 PM	31.04	31.07	31.04	31.05	39857
7/22/2016	12:25 PM	31.01	31.04	30.98	31.04	84633
7/22/2016	12:26 PM	31.055	31.06	31	31.005	29974
7/22/2016	12:27 PM	31.05	31.06	31.0427	31.059	37042
7/22/2016	12:28 PM	31.02	31.0601	31	31.06	80950
7/22/2016	12:29 PM	31.05	31.06	31.02	31.02	37688
7/22/2016	12:30 PM	31.05	31.0573	31.04	31.05	21658
7/22/2016	12:31 PM	31.04	31.06	31.03	31.05	18167
7/22/2016	12:32 PM	31.05	31.0501	31.04	31.04	2322
7/22/2016	12:33 PM	31.04	31.06	31.04	31.05	8325
7/22/2016	12:34 PM	31.03	31.05	31.03	31.04	8445
7/22/2016	12:35 PM	31.04	31.05	31.03	31.03	25747
7/22/2016	12:36 PM	31.03	31.0551	31.03	31.04	11957
7/22/2016	12:37 PM	30.98	31.03	30.97	31.03	71519
7/22/2016	12:38 PM	30.9463	30.99	30.9458	30.99	21517
7/22/2016	12:39 PM	30.96	30.97	30.94	30.94	40518
7/22/2016	12:40 PM	30.96	30.96	30.95	30.96	8140
7/22/2016	12:41 PM	30.9563	30.96	30.94	30.96	14686
7/22/2016	12:42 PM	30.971	30.971	30.95	30.96	16132
7/22/2016	12:43 PM	30.99	30.99	30.97	30.98	35628
7/22/2016	12:44 PM	30.97	30.99	30.97	30.985	8517
7/22/2016	12:45 PM	30.97	30.98	30.97	30.978	7610
7/22/2016	12:46 PM	30.98	30.99	30.97	30.97	6206
7/22/2016	12:47 PM	30.97	30.99	30.97	30.985	17949
7/22/2016	12:48 PM	30.9889	30.99	30.97	30.98	14373
7/22/2016	12:49 PM	30.97	30.98	30.96	30.98	14600
7/22/2016	12:50 PM	30.99	31	30.975	30.975	25362
7/22/2016	12:51 PM	30.988	30.99	30.97	30.99	16440
7/22/2016	12:52 PM	30.96	30.99	30.96	30.99	17829
7/22/2016	12:53 PM	30.985	30.99	30.97	30.97	5564
7/22/2016	12:54 PM	31.01	31.06	30.985	30.99	99895
7/22/2016	12:55 PM	31.01	31.02	30.985	31.01	51426
7/22/2016	12:56 PM	31.02	31.0361	31.02	31.02	24124
7/22/2016	12:57 PM	30.98	31.025	30.98	31.02	31100
7/22/2016	12:58 PM	30.98	30.986	30.97	30.98	5582
7/22/2016	12:59 PM	30.91	30.98	30.91	30.98	45181
7/22/2016	1:00 PM	30.9	30.93	30.9	30.915	53272
7/22/2016	1:01 PM	30.87	30.909	30.865	30.909	29833
7/22/2016	1:02 PM	30.89	30.89	30.87	30.87	27564
7/22/2016	1:03 PM	30.9296	30.9296	30.8817	30.885	15230
7/22/2016	1:04 PM	30.9	30.93	30.9	30.93	18293
7/22/2016	1:05 PM	30.89	30.9	30.88	30.9	15356
7/22/2016	1:06 PM	30.91	30.92	30.88	30.89	16913
7/22/2016	1:07 PM	30.9392	30.95	30.9	30.9	48815
7/22/2016	1:08 PM	30.93	30.94	30.92	30.9356	18970
7/22/2016	1:09 PM	30.93	30.93	30.92	30.92	14065
7/22/2016	1:10 PM	30.97	30.97	30.93	30.93	15872
7/22/2016	1:11 PM	30.965	30.98	30.95	30.97	33482
7/22/2016	1:12 PM	30.97	30.993	30.97	30.97	36089
7/22/2016	1:13 PM	30.96	30.98	30.96	30.9665	6400
7/22/2016	1:14 PM	30.91	30.97	30.91	30.96	35801
7/22/2016	1:15 PM	30.93	30.955	30.89	30.905	53481
7/22/2016	1:16 PM	30.91	30.92	30.91	30.92	8755
7/22/2016	1:17 PM	30.9	30.93	30.88	30.92	19978
7/22/2016	1:18 PM	30.915	30.93	30.9	30.9	19949
7/22/2016	1:19 PM	30.91	30.9386	30.91	30.92	18801
7/22/2016	1:20 PM	30.93	30.93	30.91	30.9101	6900
7/22/2016	1:21 PM	30.93	30.94	30.92	30.93	25324
7/22/2016	1:22 PM	30.92	30.93	30.92	30.93	9900
7/22/2016	1:23 PM	30.93	30.94	30.91	30.92	20300
7/22/2016	1:24 PM	30.969	30.978	30.94	30.94	32720
7/22/2016	1:25 PM	30.96	30.97	30.95	30.97	13400
7/22/2016	1:26 PM	30.98	30.98	30.965	30.97	5632
7/22/2016	1:27 PM	30.96	30.9701	30.96	30.97	6900
7/22/2016	1:28 PM	30.96	30.98	30.96	30.96	13260
7/22/2016	1:29 PM	30.99	30.99	30.96	30.9693	25400
7/22/2016	1:30 PM	30.99	31.01	30.98	30.9874	34061
7/22/2016	1:31 PM	31	31.02	30.985	30.985	25302
7/22/2016	1:32 PM	30.99	31.01	30.97	31	28444
7/22/2016	1:33 PM	31.01	31.01	31	31	20000
7/22/2016	1:34 PM	30.99	31.0025	30.98	31	28675
7/22/2016	1:35 PM	31.05	31.07	31	31	81071
7/22/2016	1:36 PM	31.06	31.08	31.0551	31.06	34862
7/22/2016	1:37 PM	31.0601	31.07	31.05	31.07	13109
7/22/2016	1:38 PM	31.06	31.07	31.05	31.07	21927
7/22/2016	1:39 PM	30.96	31.06	30.94	31.05	120829
7/22/2016	1:40 PM	30.96	30.98	30.96	30.97	21683
7/22/2016	1:41 PM	30.96	30.99	30.96	30.967	19538
7/22/2016	1:42 PM	30.96	30.96	30.94	30.96	19878
7/22/2016	1:43 PM	30.94	30.96	30.94	30.96	12580
7/22/2016	1:44 PM	30.9543	30.96	30.93	30.94	18411
7/22/2016	1:45 PM	30.97	30.97	30.95	30.95	19222
7/22/2016	1:46 PM	30.96	30.98	30.96	30.98	9373
7/22/2016	1:47 PM	30.97	30.985	30.96	30.96	23592
7/22/2016	1:48 PM	30.91	30.98	30.91	30.98	50978
7/22/2016	1:49 PM	30.92	30.93	30.9	30.9	37768
7/22/2016	1:50 PM	30.925	30.94	30.915	30.93	91803
7/22/2016	1:51 PM	30.92	30.94	30.92	30.93	12779
7/22/2016	1:52 PM	30.92	30.93	30.91	30.93	7944
7/22/2016	1:53 PM	30.93	30.9561	30.91	30.92	55242
7/22/2016	1:54 PM	30.92	30.93	30.91	30.93	19029
7/22/2016	1:55 PM	30.91	30.94	30.91	30.92	12399
7/22/2016	1:56 PM	30.89	30.9	30.88	30.9	20231
7/22/2016	1:57 PM	30.9195	30.9195	30.881	30.89	15790
7/22/2016	1:58 PM	30.87	30.91	30.87	30.91	12790
7/22/2016	1:59 PM	30.89	30.89	30.86	30.8773	17490
7/22/2016	2:00 PM	30.88	30.9	30.87	30.89	9547
7/22/2016	2:01 PM	30.86	30.8899	30.8501	30.88	51797
7/22/2016	2:02 PM	30.82	30.87	30.8	30.87	66305
7/22/2016	2:03 PM	30.82	30.83	30.8015	30.81	41195
7/22/2016	2:04 PM	30.86	30.87	30.83	30.83	30612
7/22/2016	2:05 PM	30.86	30.87	30.841	30.86	13377
7/22/2016	2:06 PM	30.929	30.94	30.86	30.86	51242
7/22/2016	2:07 PM	30.919	30.923	30.9	30.923	27049
7/22/2016	2:08 PM	30.93	30.94	30.9	30.901	22896
7/22/2016	2:09 PM	30.93	30.95	30.93	30.94	23271
7/22/2016	2:10 PM	30.95	30.97	30.935	30.94	53595
7/22/2016	2:11 PM	30.96	30.9769	30.95	30.956	31435
7/22/2016	2:12 PM	30.94	30.962	30.94	30.96	18029
7/22/2016	2:13 PM	30.9	30.96	30.9	30.95	25791
7/22/2016	2:14 PM	30.8689	30.9001	30.865	30.9	54500
7/22/2016	2:15 PM	30.82	30.876	30.82	30.8693	34355
7/22/2016	2:16 PM	30.84	30.84	30.815	30.8189	25700
7/22/2016	2:17 PM	30.87	30.88	30.8399	30.8399	56884
7/22/2016	2:18 PM	30.896	30.896	30.87	30.88	18101
7/22/2016	2:19 PM	30.89	30.89	30.8733	30.89	14622
7/22/2016	2:20 PM	30.89	30.89	30.87	30.89	15865
7/22/2016	2:21 PM	30.89	30.8911	30.8701	30.8911	4600
7/22/2016	2:22 PM	30.888	30.888	30.88	30.88	1200
7/22/2016	2:23 PM	30.8758	30.88	30.87	30.88	5057
7/22/2016	2:24 PM	30.8998	30.9	30.86	30.87	24509
7/22/2016	2:25 PM	30.97	30.97	30.88	30.89	83851
7/22/2016	2:26 PM	30.97	30.98	30.96	30.96	26973
7/22/2016	2:27 PM	30.97	30.9701	30.95	30.96	11710
7/22/2016	2:28 PM	30.961	30.97	30.95	30.96	24700
7/22/2016	2:29 PM	30.961	30.97	30.96	30.96	13608
7/22/2016	2:30 PM	30.96	30.97	30.96	30.965	29549
7/22/2016	2:31 PM	30.96	30.97	30.945	30.97	29676
7/22/2016	2:32 PM	30.9314	30.96	30.915	30.9514	23562
7/22/2016	2:33 PM	30.94	30.95	30.94	30.94	19100
7/22/2016	2:34 PM	30.95	30.96	30.94	30.94	10661
7/22/2016	2:35 PM	30.95	30.9501	30.94	30.9501	32270
7/22/2016	2:36 PM	30.97	30.99	30.96	30.96	53940
7/22/2016	2:37 PM	30.97	30.98	30.97	30.97	52548
7/22/2016	2:38 PM	30.97	30.97	30.96	30.97	20000
7/22/2016	2:39 PM	30.98	30.98	30.96	30.969	15595
7/22/2016	2:40 PM	30.97	30.98	30.97	30.9711	22001
7/22/2016	2:41 PM	30.99	30.99	30.9714	30.9714	19137
7/22/2016	2:42 PM	30.9896	31	30.98	30.99	20800
7/22/2016	2:43 PM	30.99	30.995	30.96	30.98	31862
7/22/2016	2:44 PM	30.9662	30.98	30.96	30.98	12943
7/22/2016	2:45 PM	30.98	30.98	30.95	30.96	10611
7/22/2016	2:46 PM	30.97	30.972	30.96	30.97	16854
7/22/2016	2:47 PM	30.97	30.98	30.97	30.98	12566
7/22/2016	2:48 PM	30.98	30.98	30.96	30.97	3900
7/22/2016	2:49 PM	30.98	30.9899	30.98	30.98	12553
7/22/2016	2:50 PM	30.9856	30.99	30.96	30.98	56614
7/22/2016	2:51 PM	30.98	30.996	30.98	30.985	5531
7/22/2016	2:52 PM	30.98	31	30.97	30.98	23812
7/22/2016	2:53 PM	30.97	30.99	30.97	30.98	10374
7/22/2016	2:54 PM	30.97	30.98	30.97	30.98	12858
7/22/2016	2:55 PM	31.06	31.06	30.97	30.97	70630
7/22/2016	2:56 PM	31.086	31.1	31.05	31.06	166799
7/22/2016	2:57 PM	31.06	31.09	31.055	31.08	64874
7/22/2016	2:58 PM	31.04	31.06	31.03	31.051	111573
7/22/2016	2:59 PM	31.06	31.063	31.04	31.05	27506
7/22/2016	3:00 PM	31.0899	31.0899	31.06	31.06	22305
7/22/2016	3:01 PM	31.08	31.0833	31.07	31.08	24716
7/22/2016	3:02 PM	31.06	31.08	31.06	31.0711	11119
7/22/2016	3:03 PM	31.079	31.08	31.06	31.06	17352
7/22/2016	3:04 PM	31.06	31.08	31.05	31.0701	29455
7/22/2016	3:05 PM	31.07	31.08	31.05	31.06	21371
7/22/2016	3:06 PM	31.05	31.06	31.038	31.06	41512
7/22/2016	3:07 PM	30.9899	31.0405	30.965	31.04	124095
7/22/2016	3:08 PM	30.99	31	30.98	30.99	30233
7/22/2016	3:09 PM	30.98	31	30.971	30.99	10640
7/22/2016	3:10 PM	30.98	30.98	30.96	30.97	16577
7/22/2016	3:11 PM	30.97	30.97	30.97	30.97	2640
7/22/2016	3:12 PM	31	31	30.96	30.96	44809
7/22/2016	3:13 PM	31.046	31.05	31	31	72271
7/22/2016	3:14 PM	31.006	31.05	31	31.0437	39053
7/22/2016	3:15 PM	31	31.01	31	31.004	7714
7/22/2016	3:16 PM	30.99	31.01	30.975	30.9973	13600
7/22/2016	3:17 PM	30.94	30.99	30.92	30.99	89428
7/22/2016	3:18 PM	30.95	30.95	30.91	30.94	64193
7/22/2016	3:19 PM	30.96	30.96	30.91	30.9473	38761
7/22/2016	3:20 PM	30.97	30.98	30.96	30.96	8491
7/22/2016	3:21 PM	30.96	30.98	30.94	30.9701	26536
7/22/2016	3:22 PM	30.97	31	30.95	30.95	60979
7/22/2016	3:23 PM	31.01	31.03	30.97	30.9789	59313
7/22/2016	3:24 PM	31.01	31.02	31	31	18044
7/22/2016	3:25 PM	31	31.02	30.98	31.01	35628
7/22/2016	3:26 PM	31.0159	31.0159	31	31	8281
7/22/2016	3:27 PM	31.03	31.04	31.01	31.02	45867
7/22/2016	3:28 PM	31.01	31.035	31.01	31.03	27383
7/22/2016	3:29 PM	31.02	31.03	30.9902	31.011	64114
7/22/2016	3:30 PM	30.97	31.03	30.97	31.03	60224
7/22/2016	3:31 PM	31.01	31.01	30.98	30.98	21299
7/22/2016	3:32 PM	30.99	31.01	30.98	31.01	17353
7/22/2016	3:33 PM	30.97	31	30.955	31	21856
7/22/2016	3:34 PM	30.98	31	30.96	30.97	25614
7/22/2016	3:35 PM	30.96	31	30.95	30.97	49007
7/22/2016	3:36 PM	30.98	30.98	30.96	30.96	35501
7/22/2016	3:37 PM	30.99	30.99	30.97	30.97	30457
7/22/2016	3:38 PM	31.02	31.04	30.99	30.99	73117
7/22/2016	3:39 PM	31.02	31.04	31.02	31.03	53257
7/22/2016	3:40 PM	31.035	31.06	31.02	31.02	44323
7/22/2016	3:41 PM	30.98	31.03	30.98	31.03	40166
7/22/2016	3:42 PM	31.01	31.01	30.98	30.99	11059
7/22/2016	3:43 PM	30.99	31.01	30.99	31.005	13881
7/22/2016	3:44 PM	30.96	31	30.955	30.99	25950
7/22/2016	3:45 PM	30.98	30.98	30.9574	30.96	29746
7/22/2016	3:46 PM	30.97	30.98	30.95	30.98	24201
7/22/2016	3:47 PM	30.97	30.99	30.965	30.9701	37845
7/22/2016	3:48 PM	30.975	30.98	30.95	30.97	43064
7/22/2016	3:49 PM	30.9601	30.98	30.95	30.98	22389
7/22/2016	3:50 PM	30.951	30.97	30.94	30.96	124895
7/22/2016	3:51 PM	30.96	30.97	30.94	30.955	24115
7/22/2016	3:52 PM	30.96	30.969	30.94	30.9689	33601
7/22/2016	3:53 PM	30.935	30.9561	30.931	30.9561	56966
7/22/2016	3:54 PM	30.8	30.94	30.79	30.94	210735
7/22/2016	3:55 PM	30.81	30.81	30.78	30.8	122969
7/22/2016	3:56 PM	30.78	30.81	30.76	30.795	184157
7/22/2016	3:57 PM	30.7101	30.79	30.7101	30.775	146151
7/22/2016	3:58 PM	30.715	30.73	30.7074	30.71	99690
7/22/2016	3:59 PM	30.79	30.8	30.71	30.715	160467
7/22/2016	4:00 PM	30.74	30.79	30.73	30.79	190437
7/25/2016	9:31 AM	31.03	31.07	30.91	31	179957
7/25/2016	9:32 AM	31.11	31.12	31.02	31.02	253813
7/25/2016	9:33 AM	31.1027	31.1867	31.09	31.117	187118
7/25/2016	9:34 AM	31	31.09	30.99	31.09	98922
7/25/2016	9:35 AM	30.94	31.01	30.93	31	102211
7/25/2016	9:36 AM	30.83	30.97	30.82	30.94	225428
7/25/2016	9:37 AM	30.88	30.8944	30.81	30.8399	108032
7/25/2016	9:38 AM	30.9	30.92	30.84	30.88	107772
7/25/2016	9:39 AM	30.89	30.9211	30.87	30.91	86344
7/25/2016	9:40 AM	30.925	30.94	30.89	30.89	77354
7/25/2016	9:41 AM	30.86	30.9275	30.84	30.927	89470
7/25/2016	9:42 AM	30.91	30.92	30.85	30.85	136513
7/25/2016	9:43 AM	30.88	30.9	30.85	30.9	36433
7/25/2016	9:44 AM	30.89	30.9	30.87	30.88	110482
7/25/2016	9:45 AM	30.9	30.91	30.88	30.89	90923
7/25/2016	9:46 AM	30.86	30.91	30.86	30.9	63502
7/25/2016	9:47 AM	30.8561	30.87	30.84	30.86	74758
7/25/2016	9:48 AM	30.85	30.93	30.85	30.86	124290
7/25/2016	9:49 AM	30.66	30.85	30.66	30.85	413315
7/25/2016	9:50 AM	30.68	30.71	30.6637	30.6687	124399
7/25/2016	9:51 AM	30.67	30.7	30.66	30.6701	70565
7/25/2016	9:52 AM	30.69	30.73	30.68	30.68	121348
7/25/2016	9:53 AM	30.69	30.73	30.68	30.7	33339
7/25/2016	9:54 AM	30.72	30.74	30.69	30.69	43520
7/25/2016	9:55 AM	30.71	30.73	30.7	30.72	45364
7/25/2016	9:56 AM	30.72	30.74	30.7093	30.71	81119
7/25/2016	9:57 AM	30.72	30.8	30.72	30.73	229707
7/25/2016	9:58 AM	30.7	30.72	30.66	30.72	83573
7/25/2016	9:59 AM	30.7101	30.76	30.69	30.7	190510
7/25/2016	10:00 AM	30.69	30.74	30.6797	30.72	133667
7/25/2016	10:01 AM	30.625	30.68	30.58	30.68	189459
7/25/2016	10:02 AM	30.68	30.7	30.6147	30.62	97506
7/25/2016	10:03 AM	30.61	30.69	30.59	30.69	236548
7/25/2016	10:04 AM	30.64	30.64	30.6	30.61	56658
7/25/2016	10:05 AM	30.6101	30.68	30.61	30.65	170390
7/25/2016	10:06 AM	30.6	30.64	30.59	30.62	63991
7/25/2016	10:07 AM	30.45	30.609	30.44	30.6	246340
7/25/2016	10:08 AM	30.51	30.52	30.43	30.44	73207
7/25/2016	10:09 AM	30.46	30.53	30.41	30.519	147533
7/25/2016	10:10 AM	30.47	30.51	30.4543	30.46	100002
7/25/2016	10:11 AM	30.39	30.46	30.36	30.46	158514
7/25/2016	10:12 AM	30.27	30.39	30.26	30.38	109918
7/25/2016	10:13 AM	30.32	30.32	30.26	30.27	70387
7/25/2016	10:14 AM	30.22	30.32	30.21	30.32	158588
7/25/2016	10:15 AM	30.23	30.28	30.2	30.22	72694
7/25/2016	10:16 AM	30.13	30.23	30.12	30.22	211716
7/25/2016	10:17 AM	30.12	30.14	30.1	30.12	81348
7/25/2016	10:18 AM	30.2289	30.239	30.12	30.126	96963
7/25/2016	10:19 AM	30.21	30.266	30.205	30.2374	125206
7/25/2016	10:20 AM	30.2206	30.23	30.17	30.21	56457
7/25/2016	10:21 AM	30.1699	30.23	30.16	30.23	75965
7/25/2016	10:22 AM	30.16	30.17	30.131	30.17	36735
7/25/2016	10:23 AM	30.14	30.16	30.11	30.156	53501
7/25/2016	10:24 AM	30.1505	30.16	30.13	30.14	43041
7/25/2016	10:25 AM	30.12	30.16	30.09	30.16	98498
7/25/2016	10:26 AM	30.16	30.17	30.1	30.12	67208
7/25/2016	10:27 AM	30.14	30.175	30.14	30.17	50435
7/25/2016	10:28 AM	30.15	30.17	30.139	30.14	50131
7/25/2016	10:29 AM	30.21	30.23	30.15	30.15	154580
7/25/2016	10:30 AM	30.22	30.24	30.21	30.2125	116228
7/25/2016	10:31 AM	30.22	30.25	30.16	30.2111	197947
7/25/2016	10:32 AM	30.16	30.23	30.16	30.23	53495
7/25/2016	10:33 AM	30.1399	30.19	30.12	30.16	66664
7/25/2016	10:34 AM	30.1499	30.16	30.12	30.14	71531
7/25/2016	10:35 AM	30.14	30.18	30.14	30.15	95307
7/25/2016	10:36 AM	30.14	30.14	30.11	30.14	69659
7/25/2016	10:37 AM	30.19	30.2	30.13	30.139	59618
7/25/2016	10:38 AM	30.15	30.1899	30.13	30.1899	91929
7/25/2016	10:39 AM	30.2	30.209	30.145	30.1501	53360
7/25/2016	10:40 AM	30.17	30.22	30.17	30.19	37664
7/25/2016	10:41 AM	30.201	30.2084	30.15	30.16	53236
7/25/2016	10:42 AM	30.18	30.21	30.18	30.2	46913
7/25/2016	10:43 AM	30.1399	30.19	30.13	30.18	29614
7/25/2016	10:44 AM	30.06	30.1474	30.04	30.14	253259
7/25/2016	10:45 AM	29.997	30.07	29.97	30.051	332239
7/25/2016	10:46 AM	30.03	30.05	29.98	29.998	85762
7/25/2016	10:47 AM	30.13	30.14	30.0357	30.04	100875
7/25/2016	10:48 AM	30.1	30.13	30.09	30.1299	49586
7/25/2016	10:49 AM	30.046	30.1	29.98	30.1	198024
7/25/2016	10:50 AM	30.0393	30.06	30	30.03	59269
7/25/2016	10:51 AM	30	30.05	29.99	30.04	105387
7/25/2016	10:52 AM	30.03	30.07	30.01	30.01	156110
7/25/2016	10:53 AM	30.03	30.036	30.01	30.036	38091
7/25/2016	10:54 AM	30.05	30.07	30.02	30.04	81150
7/25/2016	10:55 AM	30.081	30.1	30.04	30.05	83515
7/25/2016	10:56 AM	30.03	30.1	30.02	30.09	99632
7/25/2016	10:57 AM	30.0288	30.05	30.02	30.02	46864
7/25/2016	10:58 AM	30.04	30.07	30.02	30.03	98830
7/25/2016	10:59 AM	29.996	30.03	29.99	30.03	56761
7/25/2016	11:00 AM	30.01	30.02	30	30	37400
7/25/2016	11:01 AM	29.93	30.0033	29.89	30	207678
7/25/2016	11:02 AM	29.9542	29.9542	29.92	29.9301	102016
7/25/2016	11:03 AM	29.97	29.97	29.9465	29.959	133295
7/25/2016	11:04 AM	29.96	29.9799	29.94	29.9759	28000
7/25/2016	11:05 AM	29.95	29.96	29.942	29.96	22699
7/25/2016	11:06 AM	29.9399	29.95	29.93	29.94	57063
7/25/2016	11:07 AM	29.89	29.96	29.88	29.94	148972
7/25/2016	11:08 AM	29.853	29.89	29.83	29.8857	188701
7/25/2016	11:09 AM	29.84	29.86	29.825	29.85	78396
7/25/2016	11:10 AM	29.83	29.85	29.8201	29.84	65164
7/25/2016	11:11 AM	29.82	29.8599	29.81	29.83	111856
7/25/2016	11:12 AM	29.799	29.8359	29.78	29.82	69491
7/25/2016	11:13 AM	29.849	29.85	29.77	29.8	73288
7/25/2016	11:14 AM	29.9327	29.95	29.8489	29.8489	85727
7/25/2016	11:15 AM	29.95	29.96	29.9	29.94	29462
7/25/2016	11:16 AM	29.94	29.95	29.9239	29.95	25776
7/25/2016	11:17 AM	29.9501	29.97	29.93	29.94	43082
7/25/2016	11:18 AM	29.94	29.95	29.921	29.95	30026
7/25/2016	11:19 AM	29.96	29.96	29.9215	29.94	116258
7/25/2016	11:20 AM	29.93	29.97	29.93	29.965	22268
7/25/2016	11:21 AM	29.92	29.93	29.89	29.93	43066
7/25/2016	11:22 AM	29.93	29.94	29.92	29.92	11128
7/25/2016	11:23 AM	29.96	29.98	29.93	29.93	24738
7/25/2016	11:24 AM	30.0473	30.08	29.97	29.97	113512
7/25/2016	11:25 AM	30.06	30.06	30.02	30.04	69459
7/25/2016	11:26 AM	30.13	30.15	30.07	30.07	119284
7/25/2016	11:27 AM	30.1	30.13	30.0902	30.13	61752
7/25/2016	11:28 AM	30.1001	30.12	30.09	30.0995	55055
7/25/2016	11:29 AM	30.11	30.13	30.1	30.1073	26089
7/25/2016	11:30 AM	30.09	30.12	30.08	30.11	47410
7/25/2016	11:31 AM	30.03	30.1	30.02	30.1	106258
7/25/2016	11:32 AM	30.05	30.06	30.025	30.03	38553
7/25/2016	11:33 AM	30.04	30.06	30.01	30.05	40557
7/25/2016	11:34 AM	30.034	30.04	30.03	30.03	15703
7/25/2016	11:35 AM	30.12	30.13	30.0389	30.0389	96047
7/25/2016	11:36 AM	30.04	30.11	30.031	30.11	134628
7/25/2016	11:37 AM	30.049	30.049	30.02	30.03	5780
7/25/2016	11:38 AM	30.035	30.05	30.0301	30.04	4283
7/25/2016	11:39 AM	29.95	30.0308	29.95	30.0308	134827
7/25/2016	11:40 AM	29.95	29.9644	29.95	29.9544	10953
7/25/2016	11:41 AM	29.94	29.9499	29.91	29.94	44572
7/25/2016	11:42 AM	29.93	29.95	29.9142	29.94	59348
7/25/2016	11:43 AM	29.94	29.96	29.9299	29.93	49192
7/25/2016	11:44 AM	29.9587	29.9587	29.94	29.94	65540
7/25/2016	11:45 AM	29.938	29.95	29.93	29.95	28720
7/25/2016	11:46 AM	29.931	29.95	29.93	29.94	48058
7/25/2016	11:47 AM	29.9043	29.94	29.89	29.93	141926
7/25/2016	11:48 AM	29.949	29.96	29.8989	29.909	64403
7/25/2016	11:49 AM	29.99	30.01	29.9444	29.949	147410
7/25/2016	11:50 AM	29.94	30	29.94	30	92233
7/25/2016	11:51 AM	29.95	29.95	29.92	29.94	38661
7/25/2016	11:52 AM	30.01	30.01	29.94	29.95	61959
7/25/2016	11:53 AM	30.01	30.042	30	30.0148	87600
7/25/2016	11:54 AM	30.02	30.035	30.0074	30.009	30413
7/25/2016	11:55 AM	30.03	30.03	29.98	30.01	83502
7/25/2016	11:56 AM	30.0299	30.04	30.02	30.02	29500
7/25/2016	11:57 AM	29.94	30.04	29.93	30.03	148080
7/25/2016	11:58 AM	29.8873	29.95	29.87	29.95	131509
7/25/2016	11:59 AM	29.88	29.94	29.86	29.8856	68247
7/25/2016	12:00 PM	29.89	29.92	29.88	29.89	28078
7/25/2016	12:01 PM	29.8885	29.92	29.88	29.89	69511
7/25/2016	12:02 PM	29.85	29.89	29.848	29.88	43252
7/25/2016	12:03 PM	29.86	29.87	29.85	29.85	13986
7/25/2016	12:04 PM	29.89	29.92	29.8558	29.8592	53168
7/25/2016	12:05 PM	29.88	29.89	29.88	29.885	20366
7/25/2016	12:06 PM	29.86	29.88	29.84	29.87	32765
7/25/2016	12:07 PM	29.876	29.89	29.8592	29.87	65246
7/25/2016	12:08 PM	29.95	29.9541	29.87	29.879	106230
7/25/2016	12:09 PM	29.965	29.97	29.93	29.95	41775
7/25/2016	12:10 PM	29.95	29.97	29.92	29.964	41147
7/25/2016	12:11 PM	29.9	29.9501	29.9	29.9501	36266
7/25/2016	12:12 PM	29.92	29.92	29.87	29.8999	62565
7/25/2016	12:13 PM	29.9	29.93	29.89	29.92	22733
7/25/2016	12:14 PM	29.89	29.9	29.87	29.8916	29386
7/25/2016	12:15 PM	29.86	29.89	29.85	29.89	14337
7/25/2016	12:16 PM	29.84	29.87	29.84	29.8599	60225
7/25/2016	12:17 PM	29.81	29.86	29.81	29.84	33548
7/25/2016	12:18 PM	29.86	29.87	29.79	29.81	200447
7/25/2016	12:19 PM	29.86	29.89	29.85	29.8513	32807
7/25/2016	12:20 PM	29.85	29.87	29.85	29.8597	12159
7/25/2016	12:21 PM	29.88	29.8851	29.85	29.85	28975
7/25/2016	12:22 PM	29.87	29.949	29.87	29.88	120457
7/25/2016	12:23 PM	29.87	29.89	29.861	29.88	39900
7/25/2016	12:24 PM	29.95	29.95	29.8641	29.8711	80323
7/25/2016	12:25 PM	29.89	29.96	29.87	29.95	119747
7/25/2016	12:26 PM	29.89	29.91	29.88	29.88	36033
7/25/2016	12:27 PM	29.87	29.8887	29.86	29.88	65705
7/25/2016	12:28 PM	29.86	29.8859	29.85	29.88	31498
7/25/2016	12:29 PM	29.87	29.9	29.86	29.86	39459
7/25/2016	12:30 PM	29.88	29.8995	29.8687	29.87	96820
7/25/2016	12:31 PM	29.87	29.8999	29.87	29.89	4250
7/25/2016	12:32 PM	29.87	29.89	29.86	29.87	67720
7/25/2016	12:33 PM	29.88	29.89	29.8743	29.8743	31879
7/25/2016	12:34 PM	29.865	29.88	29.86	29.88	18039
7/25/2016	12:35 PM	29.87	29.8773	29.85	29.87	21117
7/25/2016	12:36 PM	29.88	29.9	29.86	29.87	36827
7/25/2016	12:37 PM	29.8653	29.88	29.865	29.87	27631
7/25/2016	12:38 PM	29.8926	29.8926	29.87	29.87	17509
7/25/2016	12:39 PM	29.88	29.91	29.88	29.89	59830
7/25/2016	12:40 PM	29.919	29.92	29.88	29.88	71172
7/25/2016	12:41 PM	29.95	29.96	29.91	29.91	102571
7/25/2016	12:42 PM	29.96	29.97	29.94	29.94	59148
7/25/2016	12:43 PM	29.985	29.985	29.94	29.9595	78093
7/25/2016	12:44 PM	29.94	30.01	29.94	29.983	55861
7/25/2016	12:45 PM	29.931	29.96	29.931	29.944	13950
7/25/2016	12:46 PM	30.05	30.05	29.94	29.94	96109
7/25/2016	12:47 PM	30.051	30.06	30.0305	30.05	61900
7/25/2016	12:48 PM	30.1	30.1	30.04	30.06	72448
7/25/2016	12:49 PM	30.14	30.15	30.0901	30.0901	71565
7/25/2016	12:50 PM	30.2	30.21	30.12	30.15	96319
7/25/2016	12:51 PM	30.24	30.26	30.201	30.2089	182104
7/25/2016	12:52 PM	30.22	30.25	30.21	30.245	118909
7/25/2016	12:53 PM	30.19	30.22	30.18	30.22	121002
7/25/2016	12:54 PM	30.23	30.23	30.19	30.19	74621
7/25/2016	12:55 PM	30.22	30.22	30.2089	30.22	8420
7/25/2016	12:56 PM	30.21	30.22	30.196	30.22	31894
7/25/2016	12:57 PM	30.21	30.21	30.2	30.21	22900
7/25/2016	12:58 PM	30.19	30.22	30.19	30.21	14361
7/25/2016	12:59 PM	30.21	30.21	30.195	30.2	17550
7/25/2016	1:00 PM	30.212	30.212	30.19	30.21	18892
7/25/2016	1:01 PM	30.2	30.23	30.2	30.22	15142
7/25/2016	1:02 PM	30.23	30.23	30.2	30.2	6000
7/25/2016	1:03 PM	30.23	30.23	30.2241	30.2256	20702
7/25/2016	1:04 PM	30.23	30.24	30.221	30.23	19155
7/25/2016	1:05 PM	30.16	30.2374	30.15	30.2246	63720
7/25/2016	1:06 PM	30.2	30.21	30.15	30.15	57055
7/25/2016	1:07 PM	30.19	30.21	30.17	30.21	38492
7/25/2016	1:08 PM	30.16	30.2	30.16	30.19	23442
7/25/2016	1:09 PM	30.16	30.1601	30.14	30.16	14528
7/25/2016	1:10 PM	30.129	30.14	30.1001	30.14	24995
7/25/2016	1:11 PM	30.14	30.14	30.1	30.139	24665
7/25/2016	1:12 PM	30.14	30.16	30.117	30.14	34203
7/25/2016	1:13 PM	30.16	30.16	30.14	30.14	29585
7/25/2016	1:14 PM	30.16	30.2	30.16	30.1685	32555
7/25/2016	1:15 PM	30.12	30.155	30.11	30.155	68593
7/25/2016	1:16 PM	30.1097	30.14	30.1097	30.13	22896
7/25/2016	1:17 PM	30.15	30.15	30.1	30.1	44553
7/25/2016	1:18 PM	30.14	30.1585	30.12	30.15	41545
7/25/2016	1:19 PM	30.16	30.16	30.13	30.14	66234
7/25/2016	1:20 PM	30.16	30.22	30.16	30.17	106865
7/25/2016	1:21 PM	30.1901	30.1901	30.16	30.16	31183
7/25/2016	1:22 PM	30.19	30.19	30.18	30.19	2900
7/25/2016	1:23 PM	30.2269	30.2348	30.18	30.19	38564
7/25/2016	1:24 PM	30.22	30.2296	30.21	30.22	38842
7/25/2016	1:25 PM	30.216	30.23	30.21	30.22	9643
7/25/2016	1:26 PM	30.24	30.25	30.21	30.22	59550
7/25/2016	1:27 PM	30.25	30.27	30.24	30.24	47104
7/25/2016	1:28 PM	30.3254	30.3299	30.25	30.25	104346
7/25/2016	1:29 PM	30.31	30.34	30.31	30.33	31030
7/25/2016	1:30 PM	30.32	30.35	30.3	30.31	146454
7/25/2016	1:31 PM	30.34	30.34	30.3105	30.3211	24502
7/25/2016	1:32 PM	30.31	30.34	30.3025	30.34	23374
7/25/2016	1:33 PM	30.24	30.3	30.22	30.3	119310
7/25/2016	1:34 PM	30.25	30.28	30.24	30.24	61796
7/25/2016	1:35 PM	30.26	30.27	30.241	30.25	14600
7/25/2016	1:36 PM	30.24	30.27	30.23	30.27	20104
7/25/2016	1:37 PM	30.22	30.252	30.22	30.24	14420
7/25/2016	1:38 PM	30.2111	30.2238	30.2	30.2238	48900
7/25/2016	1:39 PM	30.24	30.24	30.2141	30.2141	24067
7/25/2016	1:40 PM	30.29	30.3	30.22	30.22	36995
7/25/2016	1:41 PM	30.27	30.2938	30.25	30.29	47591
7/25/2016	1:42 PM	30.26	30.28	30.25	30.2759	18795
7/25/2016	1:43 PM	30.26	30.27	30.2301	30.26	19395
7/25/2016	1:44 PM	30.27	30.31	30.25	30.25	43396
7/25/2016	1:45 PM	30.2499	30.3	30.24	30.275	28499
7/25/2016	1:46 PM	30.28	30.28	30.2486	30.2486	13677
7/25/2016	1:47 PM	30.28	30.29	30.27	30.28	18662
7/25/2016	1:48 PM	30.24	30.29	30.24	30.28	21858
7/25/2016	1:49 PM	30.25	30.2599	30.231	30.2441	16179
7/25/2016	1:50 PM	30.23	30.26	30.21	30.24	51327
7/25/2016	1:51 PM	30.2803	30.29	30.23	30.23	81140
7/25/2016	1:52 PM	30.261	30.28	30.25	30.28	21615
7/25/2016	1:53 PM	30.26	30.26	30.231	30.25	14042
7/25/2016	1:54 PM	30.2601	30.2741	30.2601	30.2741	12875
7/25/2016	1:55 PM	30.31	30.32	30.27	30.27	51739
7/25/2016	1:56 PM	30.31	30.32	30.305	30.31	9637
7/25/2016	1:57 PM	30.33	30.34	30.31	30.31	66499
7/25/2016	1:58 PM	30.3299	30.3308	30.324	30.33	11588
7/25/2016	1:59 PM	30.33	30.34	30.31	30.33	39603
7/25/2016	2:00 PM	30.32	30.33	30.32	30.33	14236
7/25/2016	2:01 PM	30.33	30.33	30.3193	30.32	6410
7/25/2016	2:02 PM	30.33	30.34	30.3086	30.33	20700
7/25/2016	2:03 PM	30.34	30.34	30.33	30.33	30488
7/25/2016	2:04 PM	30.35	30.35	30.33	30.345	23264
7/25/2016	2:05 PM	30.36	30.37	30.3464	30.35	69897
7/25/2016	2:06 PM	30.35	30.36	30.34	30.36	30313
7/25/2016	2:07 PM	30.34	30.345	30.33	30.34	17700
7/25/2016	2:08 PM	30.345	30.35	30.33	30.34	28988
7/25/2016	2:09 PM	30.4268	30.44	30.3458	30.3458	223450
7/25/2016	2:10 PM	30.42	30.44	30.404	30.43	63065
7/25/2016	2:11 PM	30.4	30.43	30.391	30.41	70496
7/25/2016	2:12 PM	30.41	30.41	30.3815	30.3934	40674
7/25/2016	2:13 PM	30.42	30.438	30.41	30.42	39852
7/25/2016	2:14 PM	30.41	30.41	30.4	30.41	15444
7/25/2016	2:15 PM	30.41	30.41	30.4	30.41	8600
7/25/2016	2:16 PM	30.425	30.43	30.41	30.41	20881
7/25/2016	2:17 PM	30.4	30.42	30.34	30.42	109867
7/25/2016	2:18 PM	30.39	30.391	30.35	30.391	77072
7/25/2016	2:19 PM	30.4	30.41	30.38	30.39	14152
7/25/2016	2:20 PM	30.381	30.41	30.38	30.4	45303
7/25/2016	2:21 PM	30.39	30.39	30.36	30.39	29020
7/25/2016	2:22 PM	30.425	30.43	30.39	30.39	39338
7/25/2016	2:23 PM	30.39	30.42	30.39	30.42	68020
7/25/2016	2:24 PM	30.3892	30.3975	30.38	30.3874	10266
7/25/2016	2:25 PM	30.39	30.4005	30.39	30.39	13800
7/25/2016	2:26 PM	30.4	30.43	30.39	30.4	27794
7/25/2016	2:27 PM	30.41	30.44	30.4	30.4	62126
7/25/2016	2:28 PM	30.34	30.41	30.34	30.4086	73658
7/25/2016	2:29 PM	30.379	30.4	30.34	30.34	121493
7/25/2016	2:30 PM	30.39	30.39	30.34	30.37	68102
7/25/2016	2:31 PM	30.4	30.41	30.38	30.39	48764
7/25/2016	2:32 PM	30.4401	30.46	30.405	30.4089	128140
7/25/2016	2:33 PM	30.45	30.49	30.44	30.44	82255
7/25/2016	2:34 PM	30.43	30.45	30.41	30.45	66885
7/25/2016	2:35 PM	30.5073	30.51	30.435	30.435	128368
7/25/2016	2:36 PM	30.5	30.5	30.48	30.5	78927
7/25/2016	2:37 PM	30.49	30.5058	30.486	30.5	26422
7/25/2016	2:38 PM	30.45	30.49	30.43	30.49	61105
7/25/2016	2:39 PM	30.42	30.449	30.41	30.449	52367
7/25/2016	2:40 PM	30.45	30.46	30.41	30.42	122035
7/25/2016	2:41 PM	30.49	30.4911	30.45	30.4599	35674
7/25/2016	2:42 PM	30.47	30.4939	30.4616	30.4939	46393
7/25/2016	2:43 PM	30.56	30.57	30.475	30.48	116860
7/25/2016	2:44 PM	30.55	30.58	30.54	30.5564	51963
7/25/2016	2:45 PM	30.56	30.57	30.54	30.56	44441
7/25/2016	2:46 PM	30.5	30.58	30.4901	30.5699	129889
7/25/2016	2:47 PM	30.49	30.51	30.48	30.496	30237
7/25/2016	2:48 PM	30.555	30.5558	30.49	30.49	29500
7/25/2016	2:49 PM	30.5614	30.58	30.56	30.56	72273
7/25/2016	2:50 PM	30.5942	30.62	30.58	30.58	91112
7/25/2016	2:51 PM	30.59	30.6	30.57	30.595	34723
7/25/2016	2:52 PM	30.59	30.6	30.58	30.59	10900
7/25/2016	2:53 PM	30.59	30.59	30.58	30.585	9200
7/25/2016	2:54 PM	30.6	30.6	30.5889	30.59	31434
7/25/2016	2:55 PM	30.59	30.62	30.58	30.6	55693
7/25/2016	2:56 PM	30.5844	30.585	30.57	30.58	11443
7/25/2016	2:57 PM	30.57	30.59	30.57	30.58	18680
7/25/2016	2:58 PM	30.5611	30.58	30.56	30.57	37708
7/25/2016	2:59 PM	30.567	30.5818	30.55	30.57	52202
7/25/2016	3:00 PM	30.55	30.58	30.55	30.57	20900
7/25/2016	3:01 PM	30.571	30.58	30.56	30.56	31721
7/25/2016	3:02 PM	30.6	30.61	30.57	30.57	55945
7/25/2016	3:03 PM	30.585	30.6	30.571	30.6	25891
7/25/2016	3:04 PM	30.6	30.6	30.58	30.58	4422
7/25/2016	3:05 PM	30.5835	30.6	30.58	30.6	19233
7/25/2016	3:06 PM	30.5646	30.6	30.56	30.5801	43152
7/25/2016	3:07 PM	30.5607	30.58	30.53	30.57	72430
7/25/2016	3:08 PM	30.547	30.5641	30.539	30.5641	26600
7/25/2016	3:09 PM	30.55	30.57	30.54	30.541	14800
7/25/2016	3:10 PM	30.541	30.5614	30.54	30.55	7459
7/25/2016	3:11 PM	30.5441	30.58	30.5441	30.55	13081
7/25/2016	3:12 PM	30.55	30.555	30.53	30.54	18700
7/25/2016	3:13 PM	30.57	30.57	30.53	30.541	21294
7/25/2016	3:14 PM	30.57	30.57	30.56	30.5699	8100
7/25/2016	3:15 PM	30.57	30.57	30.5389	30.56	28934
7/25/2016	3:16 PM	30.57	30.58	30.5389	30.5696	23452
7/25/2016	3:17 PM	30.57	30.59	30.57	30.57	22697
7/25/2016	3:18 PM	30.55	30.58	30.55	30.56	27711
7/25/2016	3:19 PM	30.565	30.57	30.5412	30.55	22829
7/25/2016	3:20 PM	30.551	30.565	30.551	30.56	9992
7/25/2016	3:21 PM	30.55	30.5524	30.53	30.55	33513
7/25/2016	3:22 PM	30.56	30.575	30.55	30.56	40486
7/25/2016	3:23 PM	30.65	30.66	30.56	30.56	114436
7/25/2016	3:24 PM	30.67	30.684	30.65	30.655	46734
7/25/2016	3:25 PM	30.6757	30.69	30.67	30.67	55776
7/25/2016	3:26 PM	30.68	30.69	30.66	30.67	58857
7/25/2016	3:27 PM	30.69	30.69	30.671	30.68	41430
7/25/2016	3:28 PM	30.69	30.7	30.67	30.6856	68926
7/25/2016	3:29 PM	30.711	30.755	30.69	30.69	161554
7/25/2016	3:30 PM	30.74	30.75	30.7167	30.7167	58912
7/25/2016	3:31 PM	30.745	30.78	30.74	30.75	68318
7/25/2016	3:32 PM	30.77	30.7767	30.75	30.75	59663
7/25/2016	3:33 PM	30.84	30.855	30.7706	30.775	196650
7/25/2016	3:34 PM	30.92	30.93	30.8433	30.85	163290
7/25/2016	3:35 PM	30.87	30.93	30.841	30.93	176262
7/25/2016	3:36 PM	30.89	30.8901	30.86	30.86	19712
7/25/2016	3:37 PM	30.86	30.885	30.85	30.885	31790
7/25/2016	3:38 PM	30.84	30.8762	30.84	30.86	32117
7/25/2016	3:39 PM	30.8541	30.87	30.83	30.8365	40930
7/25/2016	3:40 PM	30.86	30.8661	30.84	30.85	31493
7/25/2016	3:41 PM	30.92	30.93	30.86	30.86	50549
7/25/2016	3:42 PM	30.856	30.95	30.85	30.93	90170
7/25/2016	3:43 PM	30.87	30.87	30.83	30.85	48428
7/25/2016	3:44 PM	30.84	30.8714	30.84	30.87	31943
7/25/2016	3:45 PM	30.84	30.866	30.8301	30.8301	34110
7/25/2016	3:46 PM	30.85	30.86	30.81	30.84	116929
7/25/2016	3:47 PM	30.85	30.86	30.84	30.84	42464
7/25/2016	3:48 PM	30.91	30.91	30.85	30.85	99025
7/25/2016	3:49 PM	30.91	30.93	30.9	30.91	76508
7/25/2016	3:50 PM	30.94	30.9465	30.91	30.91	51144
7/25/2016	3:51 PM	30.8508	30.9311	30.8508	30.93	138755
7/25/2016	3:52 PM	30.84	30.876	30.84	30.85	38586
7/25/2016	3:53 PM	30.83	30.86	30.83	30.84	28368
7/25/2016	3:54 PM	30.8484	30.86	30.82	30.83	186844
7/25/2016	3:55 PM	30.9	30.9	30.83	30.84	69894
7/25/2016	3:56 PM	30.88	30.9227	30.87	30.9	142453
7/25/2016	3:57 PM	30.87	30.9	30.85	30.88	76575
7/25/2016	3:58 PM	30.8792	30.91	30.87	30.88	47500
7/25/2016	3:59 PM	30.89	30.9	30.87	30.88	112439
7/25/2016	4:00 PM	30.9	30.95	30.8742	30.89	252980
7/26/2016	9:31 AM	30.94	30.95	30.91	30.93	51821
7/26/2016	9:32 AM	30.96	30.96	30.9	30.95	68822
7/26/2016	9:33 AM	31	31	30.93	30.959	80369
7/26/2016	9:34 AM	31.01	31.025	30.95	31.01	75862
7/26/2016	9:35 AM	31.04	31.05	31	31.01	114750
7/26/2016	9:36 AM	31.02	31.09	31.02	31.049	91280
7/26/2016	9:37 AM	31.0599	31.07	31.021	31.03	40347
7/26/2016	9:38 AM	31.06	31.07	31.055	31.055	28160
7/26/2016	9:39 AM	31.114	31.1324	31.06	31.06	125177
7/26/2016	9:40 AM	31.1	31.1101	31.09	31.11	34763
7/26/2016	9:41 AM	31.15	31.17	31.1	31.1	184282
7/26/2016	9:42 AM	31.13	31.15	31.0997	31.15	114988
7/26/2016	9:43 AM	31.1237	31.15	31.11	31.13	85254
7/26/2016	9:44 AM	31.12	31.15	31.1	31.125	21033
7/26/2016	9:45 AM	31.1494	31.15	31.08	31.11	103051
7/26/2016	9:46 AM	31.09	31.17	31.08	31.15	118883
7/26/2016	9:47 AM	31.11	31.14	31.09	31.09	86432
7/26/2016	9:48 AM	31.13	31.17	31.11	31.12	153835
7/26/2016	9:49 AM	31.15	31.1726	31.13	31.14	73791
7/26/2016	9:50 AM	31.195	31.2	31.15	31.16	115386
7/26/2016	9:51 AM	31.2	31.22	31.18	31.2	62205
7/26/2016	9:52 AM	31.19	31.21	31.181	31.2	63530
7/26/2016	9:53 AM	31.2	31.2126	31.18	31.19	52311
7/26/2016	9:54 AM	31.2	31.22	31.1701	31.2	61711
7/26/2016	9:55 AM	31.13	31.205	31.11	31.205	111859
7/26/2016	9:56 AM	31.04	31.14	31.03	31.1192	127177
7/26/2016	9:57 AM	31.02	31.06	31.01	31.05	72198
7/26/2016	9:58 AM	31.02	31.03	31.01	31.03	20109
7/26/2016	9:59 AM	31.1099	31.1099	31.03	31.03	49768
7/26/2016	10:00 AM	31.08	31.11	31.08	31.11	46190
7/26/2016	10:01 AM	31.13	31.17	31.09	31.09	115370
7/26/2016	10:02 AM	31.17	31.2	31.12	31.12	144463
7/26/2016	10:03 AM	31.06	31.2	31.05	31.18	116538
7/26/2016	10:04 AM	31.13	31.15	31.065	31.07	73519
7/26/2016	10:05 AM	31.13	31.14	31.11	31.12	30975
7/26/2016	10:06 AM	31.12	31.14	31.12	31.14	8700
7/26/2016	10:07 AM	31.1273	31.15	31.12	31.12	15758
7/26/2016	10:08 AM	31.1	31.13	31.08	31.13	38533
7/26/2016	10:09 AM	31.04	31.11	31.03	31.101	22653
7/26/2016	10:10 AM	31.03	31.04	31.02	31.03	42235
7/26/2016	10:11 AM	31.06	31.1	31.03	31.04	133433
7/26/2016	10:12 AM	31.02	31.07	31.01	31.06	34021
7/26/2016	10:13 AM	30.96	31.03	30.95	31.03	104391
7/26/2016	10:14 AM	31.01	31.02	30.95	30.96	54590
7/26/2016	10:15 AM	31.03	31.05	31.01	31.02	68457
7/26/2016	10:16 AM	31.01	31.02	31	31.02	22219
7/26/2016	10:17 AM	31.0489	31.05	31.01	31.01	24079
7/26/2016	10:18 AM	31.0541	31.08	31.02	31.04	48638
7/26/2016	10:19 AM	31.08	31.0899	31.04	31.06	26583
7/26/2016	10:20 AM	31.0273	31.1	31.02	31.08	64568
7/26/2016	10:21 AM	31.08	31.09	31.03	31.03	43305
7/26/2016	10:22 AM	31.05	31.07	31.05	31.07	13909
7/26/2016	10:23 AM	31.033	31.05	31.02	31.04	15960
7/26/2016	10:24 AM	31.06	31.07	31.0489	31.05	41226
7/26/2016	10:25 AM	31.12	31.12	31.06	31.06	66472
7/26/2016	10:26 AM	31.1	31.129	31.1	31.12	29360
7/26/2016	10:27 AM	31.14	31.149	31.09	31.102	63962
7/26/2016	10:28 AM	31.116	31.14	31.11	31.13	31917
7/26/2016	10:29 AM	31.12	31.159	31.12	31.13	67069
7/26/2016	10:30 AM	31.13	31.14	31.1	31.12	43719
7/26/2016	10:31 AM	31.15	31.16	31.14	31.14	24850
7/26/2016	10:32 AM	31.14	31.156	31.14	31.15	15900
7/26/2016	10:33 AM	31.12	31.14	31.08	31.1388	44159
7/26/2016	10:34 AM	31.1	31.13	31.1	31.12	55828
7/26/2016	10:35 AM	31.12	31.13	31.1	31.101	21032
7/26/2016	10:36 AM	31.1337	31.135	31.11	31.12	22400
7/26/2016	10:37 AM	31.14	31.16	31.12	31.1325	47508
7/26/2016	10:38 AM	31.13	31.14	31.12	31.1399	16600
7/26/2016	10:39 AM	31.128	31.14	31.11	31.13	24649
7/26/2016	10:40 AM	31.13	31.13	31.11	31.12	12487
7/26/2016	10:41 AM	31.13	31.14	31.12	31.12	13697
7/26/2016	10:42 AM	31.08	31.13	31.08	31.13	47063
7/26/2016	10:43 AM	31.1	31.11	31.07	31.08	29633
7/26/2016	10:44 AM	31.1	31.11	31.05	31.1	42479
7/26/2016	10:45 AM	31.139	31.14	31.1	31.11	27643
7/26/2016	10:46 AM	31.166	31.17	31.14	31.14	68002
7/26/2016	10:47 AM	31.145	31.17	31.145	31.17	47053
7/26/2016	10:48 AM	31.16	31.16	31.14	31.15	11516
7/26/2016	10:49 AM	31.15	31.16	31.14	31.16	12999
7/26/2016	10:50 AM	31.139	31.1599	31.13	31.14	20900
7/26/2016	10:51 AM	31.13	31.15	31.11	31.14	36665
7/26/2016	10:52 AM	31.1201	31.14	31.12	31.13	9602
7/26/2016	10:53 AM	31.1	31.13	31.1	31.12	30542
7/26/2016	10:54 AM	31.04	31.09	31.0384	31.09	39090
7/26/2016	10:55 AM	30.84	31.045	30.8111	31.04	259571
7/26/2016	10:56 AM	30.73	30.85	30.73	30.85	134579
7/26/2016	10:57 AM	30.87	30.88	30.73	30.738	174498
7/26/2016	10:58 AM	30.8899	30.92	30.84	30.87	101454
7/26/2016	10:59 AM	30.77	30.935	30.77	30.89	126608
7/26/2016	11:00 AM	30.54	30.78	30.53	30.78	341017
7/26/2016	11:01 AM	30.6488	30.66	30.5	30.54	187520
7/26/2016	11:02 AM	30.6099	30.72	30.59	30.65	164927
7/26/2016	11:03 AM	30.64	30.68	30.59	30.61	145502
7/26/2016	11:04 AM	30.69	30.72	30.59	30.63	134749
7/26/2016	11:05 AM	30.65	30.7	30.65	30.68	88809
7/26/2016	11:06 AM	30.68	30.68	30.57	30.64	128119
7/26/2016	11:07 AM	30.59	30.68	30.58	30.68	85440
7/26/2016	11:08 AM	30.6505	30.6505	30.5789	30.59	82089
7/26/2016	11:09 AM	30.55	30.64	30.52	30.64	109426
7/26/2016	11:10 AM	30.58	30.59	30.54	30.55	53020
7/26/2016	11:11 AM	30.5592	30.58	30.55	30.58	39377
7/26/2016	11:12 AM	30.49	30.56	30.48	30.55	187053
7/26/2016	11:13 AM	30.38	30.49	30.3399	30.48	281802
7/26/2016	11:14 AM	30.385	30.4389	30.37	30.38	108914
7/26/2016	11:15 AM	30.54	30.54	30.3801	30.39	155749
7/26/2016	11:16 AM	30.55	30.57	30.51	30.54	86814
7/26/2016	11:17 AM	30.5	30.56	30.5	30.55	82032
7/26/2016	11:18 AM	30.61	30.62	30.51	30.51	69242
7/26/2016	11:19 AM	30.659	30.68	30.57	30.6	183731
7/26/2016	11:20 AM	30.65	30.68	30.63	30.66	168892
7/26/2016	11:21 AM	30.6	30.66	30.59	30.66	96053
7/26/2016	11:22 AM	30.57	30.5999	30.57	30.595	72306
7/26/2016	11:23 AM	30.67	30.67	30.55	30.57	86762
7/26/2016	11:24 AM	30.73	30.76	30.655	30.655	97192
7/26/2016	11:25 AM	30.7299	30.7326	30.68	30.72	79192
7/26/2016	11:26 AM	30.72	30.77	30.71	30.73	63135
7/26/2016	11:27 AM	30.75	30.75	30.705	30.71	42236
7/26/2016	11:28 AM	30.68	30.7499	30.68	30.7499	59339
7/26/2016	11:29 AM	30.76	30.78	30.68	30.68	74070
7/26/2016	11:30 AM	30.84	30.85	30.74	30.76	91959
7/26/2016	11:31 AM	30.83	30.87	30.82	30.84	102927
7/26/2016	11:32 AM	30.83	30.86	30.83	30.839	74138
7/26/2016	11:33 AM	30.83	30.87	30.82	30.8343	71064
7/26/2016	11:34 AM	30.84	30.85	30.813	30.83	47186
7/26/2016	11:35 AM	30.83	30.831	30.8	30.83	40487
7/26/2016	11:36 AM	30.931	30.94	30.84	30.84	127785
7/26/2016	11:37 AM	30.89	30.95	30.875	30.94	119174
7/26/2016	11:38 AM	30.88	30.92	30.86	30.89	86700
7/26/2016	11:39 AM	30.94	30.94	30.87	30.88	65035
7/26/2016	11:40 AM	30.93	30.94	30.9	30.94	90900
7/26/2016	11:41 AM	30.94	30.95	30.91	30.94	42484
7/26/2016	11:42 AM	30.96	30.96	30.94	30.95	29968
7/26/2016	11:43 AM	30.95	30.99	30.95	30.95	178371
7/26/2016	11:44 AM	30.941	30.99	30.94	30.955	22914
7/26/2016	11:45 AM	30.9	30.951	30.89	30.9456	81332
7/26/2016	11:46 AM	30.94	30.96	30.91	30.91	45413
7/26/2016	11:47 AM	30.921	30.94	30.91	30.94	8408
7/26/2016	11:48 AM	30.9	30.925	30.895	30.925	21214
7/26/2016	11:49 AM	30.96	30.99	30.9	30.901	79409
7/26/2016	11:50 AM	30.95	30.98	30.9499	30.96	35292
7/26/2016	11:51 AM	31.0751	31.08	30.93	30.94	135001
7/26/2016	11:52 AM	31.0601	31.12	31.05	31.07	110845
7/26/2016	11:53 AM	31.03	31.079	31.02	31.06	98694
7/26/2016	11:54 AM	31.03	31.06	31.02	31.03	44370
7/26/2016	11:55 AM	31.0187	31.044	30.99	31.03	47441
7/26/2016	11:56 AM	31	31.0275	31	31.02	43723
7/26/2016	11:57 AM	31.04	31.07	31	31.01	50575
7/26/2016	11:58 AM	31.02	31.069	31.02	31.04	30654
7/26/2016	11:59 AM	31.04	31.04	31.01	31.019	25483
7/26/2016	12:00 PM	31.04	31.046	31.01	31.046	22012
7/26/2016	12:01 PM	31.08	31.11	31.046	31.046	95879
7/26/2016	12:02 PM	31.0358	31.0811	31.03	31.07	38682
7/26/2016	12:03 PM	31.06	31.08	31.01	31.03	33432
7/26/2016	12:04 PM	31.0301	31.06	31.0301	31.06	32927
7/26/2016	12:05 PM	31.05	31.0511	31.02	31.03	30667
7/26/2016	12:06 PM	31.061	31.08	31.05	31.05	49504
7/26/2016	12:07 PM	31.09	31.1099	31.07	31.07	71336
7/26/2016	12:08 PM	31.09	31.1	31.06	31.08	32910
7/26/2016	12:09 PM	31.07	31.0904	31.05	31.0904	33772
7/26/2016	12:10 PM	31.05	31.07	31.0289	31.07	52834
7/26/2016	12:11 PM	31.03	31.06	31.03	31.06	7322
7/26/2016	12:12 PM	31.03	31.04	31.01	31.03	28161
7/26/2016	12:13 PM	31.03	31.03	31.02	31.0215	21268
7/26/2016	12:14 PM	31.02	31.041	31.02	31.04	20655
7/26/2016	12:15 PM	31.03	31.04	31	31.01	28111
7/26/2016	12:16 PM	31.02	31.0401	31.02	31.04	15400
7/26/2016	12:17 PM	31.02	31.04	31.01	31.02	12329
7/26/2016	12:18 PM	31.09	31.09	31.02	31.03	36826
7/26/2016	12:19 PM	31.11	31.11	31.032	31.09	110775
7/26/2016	12:20 PM	31.1041	31.11	31.07	31.11	36726
7/26/2016	12:21 PM	31.1589	31.16	31.1	31.11	85517
7/26/2016	12:22 PM	31.146	31.1573	31.12	31.15	58386
7/26/2016	12:23 PM	31.13	31.14	31.12	31.14	20800
7/26/2016	12:24 PM	31.11	31.13	31.1	31.13	44144
7/26/2016	12:25 PM	31.1144	31.115	31.1	31.11	8211
7/26/2016	12:26 PM	31.11	31.13	31.11	31.11	15746
7/26/2016	12:27 PM	31.11	31.14	31.105	31.12	74793
7/26/2016	12:28 PM	31.115	31.12	31.1	31.11	33581
7/26/2016	12:29 PM	31.09	31.12	31.08	31.12	21641
7/26/2016	12:30 PM	31.0899	31.12	31.0897	31.1	18928
7/26/2016	12:31 PM	31.1	31.11	31.08	31.1	47428
7/26/2016	12:32 PM	31.1	31.11	31.09	31.1	4800
7/26/2016	12:33 PM	31.105	31.11	31.07	31.1	26986
7/26/2016	12:34 PM	31.11	31.13	31.11	31.11	41451
7/26/2016	12:35 PM	31.106	31.129	31.106	31.12	21463
7/26/2016	12:36 PM	31.09	31.111	31.08	31.1	44015
7/26/2016	12:37 PM	31.119	31.13	31.1	31.1	14392
7/26/2016	12:38 PM	31.11	31.11	31.1	31.11	13170
7/26/2016	12:39 PM	31.12	31.136	31.11	31.12	24845
7/26/2016	12:40 PM	31.14	31.14	31.114	31.12	7260
7/26/2016	12:41 PM	31.112	31.14	31.112	31.14	3000
7/26/2016	12:42 PM	31.12	31.12	31.11	31.11	11352
7/26/2016	12:43 PM	31.1	31.12	31.09	31.12	18862
7/26/2016	12:44 PM	31.12	31.14	31.09	31.1	55897
7/26/2016	12:45 PM	31.12	31.135	31.12	31.12	31234
7/26/2016	12:46 PM	31.11	31.13	31.11	31.13	7250
7/26/2016	12:47 PM	31.1	31.13	31.1	31.12	55283
7/26/2016	12:48 PM	31.11	31.11	31.1	31.1052	10700
7/26/2016	12:49 PM	31.13	31.145	31.12	31.12	88897
7/26/2016	12:50 PM	31.12	31.1401	31.12	31.14	20487
7/26/2016	12:51 PM	31.12	31.13	31.11	31.13	10760
7/26/2016	12:52 PM	31.06	31.14	31.06	31.11	59812
7/26/2016	12:53 PM	31.06	31.105	31.05	31.061	51457
7/26/2016	12:54 PM	31.04	31.06	31.04	31.06	63379
7/26/2016	12:55 PM	31.03	31.05	31.02	31.03	16775
7/26/2016	12:56 PM	31.04	31.04	31.025	31.03	34033
7/26/2016	12:57 PM	31.0673	31.07	31.04	31.05	16960
7/26/2016	12:58 PM	31.04	31.07	31.03	31.06	22292
7/26/2016	12:59 PM	31.05	31.0538	31.03	31.05	8225
7/26/2016	1:00 PM	31.04	31.05	31.03	31.05	24909
7/26/2016	1:01 PM	31.07	31.0799	31.04	31.05	30167
7/26/2016	1:02 PM	31.1	31.1	31.05	31.06	5172
7/26/2016	1:03 PM	31.05	31.1	31.05	31.098	28800
7/26/2016	1:04 PM	31.07	31.088	31.04	31.0401	20644
7/26/2016	1:05 PM	31.06	31.07	31.0441	31.07	26345
7/26/2016	1:06 PM	31.04	31.09	31.04	31.07	25930
7/26/2016	1:07 PM	31.04	31.05	31.03	31.03	6272
7/26/2016	1:08 PM	31.04	31.04	31.02	31.035	40807
7/26/2016	1:09 PM	31.04	31.07	31.04	31.04	20264
7/26/2016	1:10 PM	31.0752	31.08	31.04	31.04	6965
7/26/2016	1:11 PM	31.05	31.06	31.03	31.06	16400
7/26/2016	1:12 PM	31.04	31.05	31.03	31.05	18869
7/26/2016	1:13 PM	31.04	31.05	31.04	31.05	5903
7/26/2016	1:14 PM	31.0773	31.0773	31.03	31.04	26840
7/26/2016	1:15 PM	31.08	31.1	31.08	31.08	36848
7/26/2016	1:16 PM	31.1052	31.1101	31.09	31.09	28067
7/26/2016	1:17 PM	31.09	31.11	31.09	31.1	7514
7/26/2016	1:18 PM	31.09	31.1	31.09	31.09	6968
7/26/2016	1:19 PM	31.1	31.11	31.09	31.1	12263
7/26/2016	1:20 PM	31.05	31.12	31.045	31.1	98657
7/26/2016	1:21 PM	30.98	31.065	30.98	31.05	72600
7/26/2016	1:22 PM	30.93	30.98	30.91	30.98	77563
7/26/2016	1:23 PM	30.845	30.9411	30.84	30.94	107544
7/26/2016	1:24 PM	30.88	30.88	30.84	30.85	29048
7/26/2016	1:25 PM	30.82	30.879	30.802	30.879	49821
7/26/2016	1:26 PM	30.81	30.86	30.81	30.83	73651
7/26/2016	1:27 PM	30.846	30.87	30.8	30.81	42667
7/26/2016	1:28 PM	30.82	30.86	30.81	30.86	55972
7/26/2016	1:29 PM	30.8601	30.879	30.8197	30.82	32636
7/26/2016	1:30 PM	30.85	30.88	30.8225	30.86	39156
7/26/2016	1:31 PM	30.8352	30.86	30.8201	30.83	17077
7/26/2016	1:32 PM	30.87	30.87	30.83	30.83	23634
7/26/2016	1:33 PM	30.86	30.87	30.83	30.86	33493
7/26/2016	1:34 PM	30.86	30.86	30.845	30.85	28934
7/26/2016	1:35 PM	30.93	30.94	30.86	30.8638	77551
7/26/2016	1:36 PM	30.89	30.939	30.855	30.92	128020
7/26/2016	1:37 PM	30.93	30.95	30.89	30.896	85104
7/26/2016	1:38 PM	30.95	30.95	30.891	30.93	62896
7/26/2016	1:39 PM	30.93	30.95	30.93	30.95	23611
7/26/2016	1:40 PM	30.97	30.99	30.92	30.92	52977
7/26/2016	1:41 PM	31.02	31.05	30.98	30.98	84907
7/26/2016	1:42 PM	31.02	31.045	31.0127	31.02	29246
7/26/2016	1:43 PM	30.99	31.02	30.99	31.0127	28370
7/26/2016	1:44 PM	31.01	31.03	30.98	30.99	27501
7/26/2016	1:45 PM	31.02	31.02	31.01	31.01	7700
7/26/2016	1:46 PM	31.03	31.04	30.98	31.01	64676
7/26/2016	1:47 PM	31.07	31.07	31.0243	31.0252	60618
7/26/2016	1:48 PM	31.05	31.07	31.05	31.06	27415
7/26/2016	1:49 PM	31.05	31.07	31.04	31.05	22234
7/26/2016	1:50 PM	30.97	31.04	30.95	31.04	85931
7/26/2016	1:51 PM	30.935	30.97	30.935	30.97	22002
7/26/2016	1:52 PM	30.94	30.96	30.91	30.94	38429
7/26/2016	1:53 PM	30.92	30.935	30.89	30.93	50091
7/26/2016	1:54 PM	30.929	30.93	30.9	30.91	13288
7/26/2016	1:55 PM	30.94	30.9452	30.899	30.925	42629
7/26/2016	1:56 PM	30.91	30.96	30.91	30.95	22548
7/26/2016	1:57 PM	30.99	30.99	30.9058	30.9058	58860
7/26/2016	1:58 PM	31.03	31.03	31	31	29754
7/26/2016	1:59 PM	30.9694	31.02	30.95	31.02	84749
7/26/2016	2:00 PM	30.97	30.99	30.96	30.97	14900
7/26/2016	2:01 PM	31	31.01	30.9701	30.9797	45789
7/26/2016	2:02 PM	31.01	31.03	31	31	39048
7/26/2016	2:03 PM	31.01	31.03	31	31.015	21573
7/26/2016	2:04 PM	31	31.03	31	31.01	17281
7/26/2016	2:05 PM	30.94	31	30.93	30.995	32037
7/26/2016	2:06 PM	30.94	31.01	30.94	30.94	105223
7/26/2016	2:07 PM	30.92	30.95	30.9	30.94	51286
7/26/2016	2:08 PM	30.94	30.96	30.92	30.9252	56652
7/26/2016	2:09 PM	30.94	30.98	30.92	30.93	25112
7/26/2016	2:10 PM	30.95	30.95	30.92	30.94	25273
7/26/2016	2:11 PM	30.92	30.95	30.92	30.95	24342
7/26/2016	2:12 PM	30.9214	30.93	30.9	30.9173	18172
7/26/2016	2:13 PM	30.9	30.93	30.84	30.92	110469
7/26/2016	2:14 PM	30.93	30.944	30.835	30.84	117814
7/26/2016	2:15 PM	30.94	30.96	30.92	30.94	24177
7/26/2016	2:16 PM	30.98	30.99	30.93	30.94	74426
7/26/2016	2:17 PM	30.95	30.9959	30.94	30.99	40088
7/26/2016	2:18 PM	30.8853	30.97	30.8853	30.95	31846
7/26/2016	2:19 PM	30.97	30.97	30.88	30.88	15764
7/26/2016	2:20 PM	30.94	30.9666	30.92	30.96	20339
7/26/2016	2:21 PM	30.951	30.98	30.94	30.94	63346
7/26/2016	2:22 PM	30.93	30.96	30.9279	30.95	26800
7/26/2016	2:23 PM	31	31.0001	30.93	30.93	73218
7/26/2016	2:24 PM	31.02	31.07	30.99	31.0042	63769
7/26/2016	2:25 PM	31.05	31.06	31	31.01	65532
7/26/2016	2:26 PM	31.07	31.08	31.02	31.045	135213
7/26/2016	2:27 PM	31.1	31.11	31.07	31.0786	35600
7/26/2016	2:28 PM	31.1	31.12	31.09	31.09	50498
7/26/2016	2:29 PM	31.11	31.11	31.09	31.1	36278
7/26/2016	2:30 PM	31.11	31.11	31.06	31.11	61357
7/26/2016	2:31 PM	31.14	31.16	31.1	31.1021	177957
7/26/2016	2:32 PM	31.11	31.15	31.11	31.14	59569
7/26/2016	2:33 PM	31.11	31.15	31.09	31.11	98756
7/26/2016	2:34 PM	31.0501	31.115	31.05	31.11	63674
7/26/2016	2:35 PM	31.08	31.115	31.05	31.05	43791
7/26/2016	2:36 PM	31.11	31.115	31.09	31.09	20861
7/26/2016	2:37 PM	31.11	31.16	31.1	31.11	176315
7/26/2016	2:38 PM	31.13	31.1499	31.105	31.11	46853
7/26/2016	2:39 PM	31.13	31.13	31.1	31.13	49786
7/26/2016	2:40 PM	31.12	31.13	31.11	31.13	6363
7/26/2016	2:41 PM	31.17	31.21	31.13	31.13	161837
7/26/2016	2:42 PM	31.13	31.18	31.13	31.17	42907
7/26/2016	2:43 PM	31.15	31.16	31.12	31.13	41915
7/26/2016	2:44 PM	31.1997	31.1997	31.13	31.14	62395
7/26/2016	2:45 PM	31.17	31.21	31.1401	31.19	80740
7/26/2016	2:46 PM	31.19	31.2	31.1547	31.18	60199
7/26/2016	2:47 PM	31.1199	31.19	31.1199	31.19	29314
7/26/2016	2:48 PM	31.13	31.15	31.12	31.12	37231
7/26/2016	2:49 PM	31.12	31.14	31.12	31.13	6708
7/26/2016	2:50 PM	31.11	31.14	31.085	31.13	57325
7/26/2016	2:51 PM	31.11	31.1137	31.09	31.11	16259
7/26/2016	2:52 PM	31.11	31.14	31.11	31.11	25184
7/26/2016	2:53 PM	31.09	31.12	31.0715	31.12	18455
7/26/2016	2:54 PM	31.11	31.13	31.081	31.09	36285
7/26/2016	2:55 PM	31.14	31.1442	31.1	31.1	25853
7/26/2016	2:56 PM	31.15	31.16	31.1	31.14	31433
7/26/2016	2:57 PM	31.1699	31.17	31.13	31.15	47716
7/26/2016	2:58 PM	31.175	31.18	31.1642	31.17	54457
7/26/2016	2:59 PM	31.13	31.17	31.12	31.17	15862
7/26/2016	3:00 PM	31.1	31.14	31.09	31.14	26999
7/26/2016	3:01 PM	31.13	31.1385	31.1	31.1	16800
7/26/2016	3:02 PM	31.185	31.185	31.14	31.14	38646
7/26/2016	3:03 PM	31.1799	31.2	31.14	31.19	68963
7/26/2016	3:04 PM	31.17	31.2	31.14	31.18	40080
7/26/2016	3:05 PM	31.14	31.1901	31.14	31.18	52218
7/26/2016	3:06 PM	31.126	31.15	31.1164	31.15	37283
7/26/2016	3:07 PM	31.12	31.13	31.12	31.13	16183
7/26/2016	3:08 PM	31.13	31.14	31.08	31.115	60098
7/26/2016	3:09 PM	31.14	31.145	31.13	31.14	14075
7/26/2016	3:10 PM	31.15	31.15	31.12	31.13	56935
7/26/2016	3:11 PM	31.131	31.15	31.12	31.15	8847
7/26/2016	3:12 PM	31.15	31.1557	31.1375	31.14	32545
7/26/2016	3:13 PM	31.15	31.19	31.15	31.15	71118
7/26/2016	3:14 PM	31.16	31.169	31.14	31.15	66514
7/26/2016	3:15 PM	31.16	31.16	31.14	31.15	11090
7/26/2016	3:16 PM	31.1673	31.21	31.16	31.16	70609
7/26/2016	3:17 PM	31.13	31.165	31.12	31.165	25930
7/26/2016	3:18 PM	31.14	31.16	31.12	31.12	24869
7/26/2016	3:19 PM	31.14	31.15	31.14	31.14	10233
7/26/2016	3:20 PM	31.12	31.13	31.11	31.13	17063
7/26/2016	3:21 PM	31.14	31.16	31.12	31.12	17302
7/26/2016	3:22 PM	31.13	31.18	31.13	31.15	29732
7/26/2016	3:23 PM	31.16	31.18	31.12	31.13	31731
7/26/2016	3:24 PM	31.16	31.17	31.1448	31.1599	18600
7/26/2016	3:25 PM	31.17	31.18	31.14	31.17	56755
7/26/2016	3:26 PM	31.18	31.1963	31.17	31.175	62620
7/26/2016	3:27 PM	31.15	31.196	31.15	31.18	60319
7/26/2016	3:28 PM	31.18	31.1963	31.15	31.1573	38421
7/26/2016	3:29 PM	31.17	31.2	31.17	31.19	57639
7/26/2016	3:30 PM	31.19	31.199	31.1744	31.175	30913
7/26/2016	3:31 PM	31.18	31.19	31.17	31.19	25422
7/26/2016	3:32 PM	31.14	31.195	31.14	31.17	48617
7/26/2016	3:33 PM	31.16	31.17	31.12	31.14	53627
7/26/2016	3:34 PM	31.14	31.17	31.129	31.17	35533
7/26/2016	3:35 PM	31.18	31.18	31.13	31.14	56591
7/26/2016	3:36 PM	31.16	31.19	31.15	31.18	91084
7/26/2016	3:37 PM	31.18	31.19	31.15	31.16	33385
7/26/2016	3:38 PM	31.17	31.19	31.15	31.16	29797
7/26/2016	3:39 PM	31.18	31.19	31.16	31.18	31344
7/26/2016	3:40 PM	31.2	31.2	31.18	31.18	31338
7/26/2016	3:41 PM	31.19	31.2	31.18	31.2	27252
7/26/2016	3:42 PM	31.225	31.225	31.2	31.2	71693
7/26/2016	3:43 PM	31.18	31.21	31.16	31.21	28672
7/26/2016	3:44 PM	31.16	31.18	31.16	31.18	14397
7/26/2016	3:45 PM	31.17	31.18	31.15	31.16	35166
7/26/2016	3:46 PM	31.2	31.21	31.1715	31.1715	71578
7/26/2016	3:47 PM	31.219	31.22	31.19	31.2	57570
7/26/2016	3:48 PM	31.22	31.24	31.182	31.21	42715
7/26/2016	3:49 PM	31.235	31.235	31.21	31.23	20785
7/26/2016	3:50 PM	31.19	31.23	31.19	31.23	51253
7/26/2016	3:51 PM	31.15	31.2	31.13	31.2	69262
7/26/2016	3:52 PM	31.15	31.16	31.14	31.15	41570
7/26/2016	3:53 PM	31.15	31.16	31.12	31.15	42988
7/26/2016	3:54 PM	31.17	31.179	31.13	31.141	65682
7/26/2016	3:55 PM	31.18	31.18	31.16	31.17	19430
7/26/2016	3:56 PM	31.205	31.21	31.14	31.1711	74168
7/26/2016	3:57 PM	31.19	31.21	31.16	31.2001	45050
7/26/2016	3:58 PM	31.21	31.22	31.17	31.19	58742
7/26/2016	3:59 PM	31.19	31.22	31.18	31.21	182369
7/26/2016	4:00 PM	31.19	31.23	31.19	31.195	236146
7/27/2016	9:31 AM	31.58	31.65	31.53	31.64	171935
7/27/2016	9:32 AM	31.5085	31.5899	31.5	31.585	160571
7/27/2016	9:33 AM	31.45	31.51	31.43	31.51	94783
7/27/2016	9:34 AM	31.44	31.46	31.4	31.44	81350
7/27/2016	9:35 AM	31.44	31.48	31.4299	31.43	76344
7/27/2016	9:36 AM	31.45	31.46	31.41	31.4485	38477
7/27/2016	9:37 AM	31.49	31.52	31.427	31.45	93784
7/27/2016	9:38 AM	31.4708	31.53	31.44	31.49	121258
7/27/2016	9:39 AM	31.549	31.6	31.47	31.48	154763
7/27/2016	9:40 AM	31.52	31.58	31.47	31.55	96561
7/27/2016	9:41 AM	31.44	31.52	31.42	31.52	94812
7/27/2016	9:42 AM	31.38	31.48	31.37	31.44	95829
7/27/2016	9:43 AM	31.4	31.42	31.37	31.38	107128
7/27/2016	9:44 AM	31.41	31.43	31.38	31.41	88293
7/27/2016	9:45 AM	31.41	31.45	31.38	31.41	47599
7/27/2016	9:46 AM	31.38	31.44	31.35	31.43	149742
7/27/2016	9:47 AM	31.39	31.41	31.35	31.38	88135
7/27/2016	9:48 AM	31.44	31.44	31.3942	31.4	67557
7/27/2016	9:49 AM	31.4	31.45	31.38	31.45	72392
7/27/2016	9:50 AM	31.44	31.48	31.4	31.4	119231
7/27/2016	9:51 AM	31.46	31.48	31.44	31.44	68266
7/27/2016	9:52 AM	31.47	31.5	31.44	31.47	67356
7/27/2016	9:53 AM	31.52	31.52	31.45	31.47	56628
7/27/2016	9:54 AM	31.52	31.54	31.4989	31.5252	73570
7/27/2016	9:55 AM	31.48	31.54	31.46	31.53	116821
7/27/2016	9:56 AM	31.45	31.5	31.44	31.48	54460
7/27/2016	9:57 AM	31.49	31.51	31.4499	31.45	43791
7/27/2016	9:58 AM	31.51	31.53	31.49	31.5	28030
7/27/2016	9:59 AM	31.505	31.51	31.5	31.51	4520
7/27/2016	10:00 AM	31.54	31.55	31.51	31.51	69554
7/27/2016	10:01 AM	31.47	31.55	31.47	31.54	96602
7/27/2016	10:02 AM	31.51	31.5111	31.47	31.47	30560
7/27/2016	10:03 AM	31.51	31.55	31.46	31.51	55443
7/27/2016	10:04 AM	31.52	31.52	31.496	31.51	28861
7/27/2016	10:05 AM	31.53	31.53	31.51	31.52	15198
7/27/2016	10:06 AM	31.53	31.54	31.52	31.53	41912
7/27/2016	10:07 AM	31.53	31.54	31.51	31.53	55120
7/27/2016	10:08 AM	31.49	31.53	31.47	31.53	126783
7/27/2016	10:09 AM	31.45	31.5	31.44	31.49	80265
7/27/2016	10:10 AM	31.44	31.45	31.42	31.44	38422
7/27/2016	10:11 AM	31.44	31.4464	31.4	31.44	53231
7/27/2016	10:12 AM	31.45	31.46	31.4243	31.43	91013
7/27/2016	10:13 AM	31.44	31.49	31.43	31.46	87063
7/27/2016	10:14 AM	31.42	31.45	31.42	31.43	28367
7/27/2016	10:15 AM	31.43	31.44	31.42	31.43	11716
7/27/2016	10:16 AM	31.46	31.49	31.437	31.44	55791
7/27/2016	10:17 AM	31.47	31.49	31.45	31.46	45579
7/27/2016	10:18 AM	31.45	31.48	31.445	31.46	31972
7/27/2016	10:19 AM	31.46	31.46	31.43	31.45	31457
7/27/2016	10:20 AM	31.44	31.49	31.44	31.46	52761
7/27/2016	10:21 AM	31.44	31.45	31.42	31.45	22259
7/27/2016	10:22 AM	31.441	31.441	31.41	31.44	51616
7/27/2016	10:23 AM	31.43	31.44	31.4124	31.44	15590
7/27/2016	10:24 AM	31.43	31.4411	31.42	31.4266	22122
7/27/2016	10:25 AM	31.44	31.46	31.43	31.44	41808
7/27/2016	10:26 AM	31.44	31.44	31.4136	31.44	12273
7/27/2016	10:27 AM	31.43	31.43	31.42	31.43	14273
7/27/2016	10:28 AM	31.43	31.43	31.3834	31.42	109916
7/27/2016	10:29 AM	31.42	31.4435	31.41	31.44	23191
7/27/2016	10:30 AM	31.39	31.455	31.39	31.42	64128
7/27/2016	10:31 AM	31.3399	31.4	31.3011	31.4	124435
7/27/2016	10:32 AM	31.35	31.4	31.3283	31.33	103571
7/27/2016	10:33 AM	31.32	31.4	31.32	31.35	82929
7/27/2016	10:34 AM	31.34	31.37	31.31	31.33	100407
7/27/2016	10:35 AM	31.25	31.33	31.23	31.33	105025
7/27/2016	10:36 AM	31.28	31.3	31.25	31.251	62243
7/27/2016	10:37 AM	31.29	31.32	31.26	31.28	71196
7/27/2016	10:38 AM	31.32	31.34	31.2701	31.28	97552
7/27/2016	10:39 AM	31.27	31.315	31.24	31.315	152721
7/27/2016	10:40 AM	31.25	31.26	31.181	31.26	144490
7/27/2016	10:41 AM	31.12	31.2427	31.11	31.2427	173324
7/27/2016	10:42 AM	31.18	31.2	31.12	31.12	121101
7/27/2016	10:43 AM	31.14	31.18	31.12	31.166	89349
7/27/2016	10:44 AM	31.22	31.23	31.1392	31.1392	67505
7/27/2016	10:45 AM	31.15	31.2301	31.146	31.23	93845
7/27/2016	10:46 AM	31.179	31.18	31.14	31.15	67144
7/27/2016	10:47 AM	31.1765	31.2	31.17	31.17	82417
7/27/2016	10:48 AM	31.16	31.19	31.15	31.19	55633
7/27/2016	10:49 AM	31.19	31.2	31.15	31.16	57430
7/27/2016	10:50 AM	31.139	31.19	31.13	31.19	39293
7/27/2016	10:51 AM	31.13	31.15	31.08	31.12	102707
7/27/2016	10:52 AM	31.18	31.195	31.11	31.12	73371
7/27/2016	10:53 AM	31.21	31.2499	31.18	31.18	109157
7/27/2016	10:54 AM	31.2599	31.2801	31.22	31.22	157471
7/27/2016	10:55 AM	31.2399	31.275	31.22	31.26	49875
7/27/2016	10:56 AM	31.23	31.265	31.2293	31.239	33188
7/27/2016	10:57 AM	31.24	31.26	31.21	31.23	30780
7/27/2016	10:58 AM	31.27	31.29	31.24	31.24	60726
7/27/2016	10:59 AM	31.266	31.29	31.2599	31.26	20066
7/27/2016	11:00 AM	31.245	31.275	31.22	31.27	62269
7/27/2016	11:01 AM	31.23	31.25	31.2	31.24	71316
7/27/2016	11:02 AM	31.23	31.24	31.22	31.23	15179
7/27/2016	11:03 AM	31.2261	31.24	31.22	31.23	8458
7/27/2016	11:04 AM	31.24	31.24	31.21	31.21	23430
7/27/2016	11:05 AM	31.27	31.3	31.2208	31.2208	66238
7/27/2016	11:06 AM	31.29	31.2952	31.27	31.27	44462
7/27/2016	11:07 AM	31.3	31.34	31.29	31.29	86898
7/27/2016	11:08 AM	31.32	31.3595	31.31	31.31	32946
7/27/2016	11:09 AM	31.32	31.37	31.3154	31.3154	31955
7/27/2016	11:10 AM	31.32	31.35	31.31	31.32	38300
7/27/2016	11:11 AM	31.355	31.36	31.3101	31.33	45748
7/27/2016	11:12 AM	31.38	31.3849	31.332	31.35	56568
7/27/2016	11:13 AM	31.34	31.381	31.33	31.381	19596
7/27/2016	11:14 AM	31.29	31.34	31.2715	31.34	63509
7/27/2016	11:15 AM	31.25	31.33	31.25	31.29	39558
7/27/2016	11:16 AM	31.23	31.26	31.19	31.251	91147
7/27/2016	11:17 AM	31.3	31.3	31.22	31.22	99751
7/27/2016	11:18 AM	31.26	31.31	31.25	31.3	36442
7/27/2016	11:19 AM	31.27	31.2849	31.23	31.25	45796
7/27/2016	11:20 AM	31.2011	31.27	31.19	31.2602	46384
7/27/2016	11:21 AM	31.2	31.21	31.16	31.21	52805
7/27/2016	11:22 AM	31.2	31.24	31.19	31.19	102184
7/27/2016	11:23 AM	31.13	31.21	31.13	31.1954	97359
7/27/2016	11:24 AM	31.08	31.16	31.063	31.13	144897
7/27/2016	11:25 AM	31.1801	31.185	31.075	31.08	72232
7/27/2016	11:26 AM	31.24	31.27	31.189	31.19	180063
7/27/2016	11:27 AM	31.28	31.29	31.2252	31.2252	72116
7/27/2016	11:28 AM	31.28	31.2818	31.25	31.28	42845
7/27/2016	11:29 AM	31.23	31.28	31.203	31.2761	51387
7/27/2016	11:30 AM	31.278	31.3	31.23	31.23	47909
7/27/2016	11:31 AM	31.21	31.3064	31.21	31.28	39931
7/27/2016	11:32 AM	31.19	31.2	31.17	31.2	49539
7/27/2016	11:33 AM	31.21	31.215	31.169	31.2	41873
7/27/2016	11:34 AM	31.2	31.22	31.2	31.2	28361
7/27/2016	11:35 AM	31.21	31.22	31.18	31.2	56608
7/27/2016	11:36 AM	31.22	31.23	31.2	31.2118	23648
7/27/2016	11:37 AM	31.17	31.22	31.17	31.22	60359
7/27/2016	11:38 AM	31.18	31.21	31.16	31.16	75633
7/27/2016	11:39 AM	31.1596	31.2	31.1596	31.18	90909
7/27/2016	11:40 AM	31.125	31.17	31.101	31.16	65505
7/27/2016	11:41 AM	31.14	31.1485	31.11	31.13	48849
7/27/2016	11:42 AM	31.12	31.17	31.1183	31.14	33995
7/27/2016	11:43 AM	31.11	31.12	31.1	31.12	25511
7/27/2016	11:44 AM	31.13	31.1363	31.12	31.12	24038
7/27/2016	11:45 AM	31.1763	31.1763	31.1289	31.135	36803
7/27/2016	11:46 AM	31.15	31.17	31.12	31.17	43707
7/27/2016	11:47 AM	31.11	31.15	31.0999	31.15	35017
7/27/2016	11:48 AM	31.12	31.13	31.11	31.12	34915
7/27/2016	11:49 AM	31.14	31.16	31.11	31.12	95144
7/27/2016	11:50 AM	31.16	31.19	31.1385	31.1385	29526
7/27/2016	11:51 AM	31.22	31.2299	31.155	31.16	89573
7/27/2016	11:52 AM	31.22	31.22	31.18	31.22	37635
7/27/2016	11:53 AM	31.2075	31.22	31.19	31.21	31747
7/27/2016	11:54 AM	31.21	31.23	31.205	31.21	42255
7/27/2016	11:55 AM	31.21	31.23	31.2	31.21	17219
7/27/2016	11:56 AM	31.225	31.23	31.205	31.205	30741
7/27/2016	11:57 AM	31.21	31.24	31.2	31.23	31440
7/27/2016	11:58 AM	31.2263	31.2361	31.21	31.22	23332
7/27/2016	11:59 AM	31.13	31.22	31.12	31.22	82926
7/27/2016	12:00 PM	31.13	31.1461	31.09	31.14	105582
7/27/2016	12:01 PM	31.11	31.12	31.09	31.12	64225
7/27/2016	12:02 PM	31.092	31.13	31.092	31.11	52797
7/27/2016	12:03 PM	31.06	31.095	31.02	31.095	167825
7/27/2016	12:04 PM	31.11	31.1199	31.0573	31.06	44898
7/27/2016	12:05 PM	31.07	31.12	31.07	31.11	26319
7/27/2016	12:06 PM	31.04	31.07	31.035	31.0505	76430
7/27/2016	12:07 PM	31.07	31.1	31.04	31.04	69153
7/27/2016	12:08 PM	31.12	31.12	31.05	31.08	55900
7/27/2016	12:09 PM	31.08	31.12	31.07	31.12	57348
7/27/2016	12:10 PM	31.09	31.1159	31.08	31.0852	32777
7/27/2016	12:11 PM	31.085	31.09	31.0738	31.08	7846
7/27/2016	12:12 PM	31.05	31.08	31.05	31.08	17531
7/27/2016	12:13 PM	31.04	31.08	31.01	31.05	82114
7/27/2016	12:14 PM	31.03	31.06	31.03	31.04	30581
7/27/2016	12:15 PM	31.02	31.03	31.02	31.03	11147
7/27/2016	12:16 PM	31.03	31.04	31	31.01	82456
7/27/2016	12:17 PM	31.0959	31.1	31.03	31.03	72698
7/27/2016	12:18 PM	31.07	31.09	31.03	31.09	77426
7/27/2016	12:19 PM	31.08	31.0801	31.055	31.08	44234
7/27/2016	12:20 PM	31.1	31.11	31.045	31.08	39294
7/27/2016	12:21 PM	31.05	31.1001	31.03	31.1	46714
7/27/2016	12:22 PM	31.0499	31.06	31.04	31.04	23426
7/27/2016	12:23 PM	31.06	31.08	31.046	31.05	34290
7/27/2016	12:24 PM	31.06	31.06	31.01	31.06	54497
7/27/2016	12:25 PM	31.05	31.06	31.03	31.06	36563
7/27/2016	12:26 PM	31.05	31.06	31.039	31.0552	21490
7/27/2016	12:27 PM	31.06	31.08	31.05	31.05	52122
7/27/2016	12:28 PM	31.06	31.08	31.06	31.06	8100
7/27/2016	12:29 PM	31.05	31.0857	31.05	31.05	33985
7/27/2016	12:30 PM	31.05	31.08	31.05	31.05	41413
7/27/2016	12:31 PM	30.98	31.055	30.97	31.05	164028
7/27/2016	12:32 PM	30.96	31	30.9548	30.98	49138
7/27/2016	12:33 PM	30.9951	30.9963	30.9601	30.9601	39355
7/27/2016	12:34 PM	30.9852	30.99	30.97	30.99	29968
7/27/2016	12:35 PM	30.99	31	30.975	30.985	39129
7/27/2016	12:36 PM	30.8943	30.995	30.87	30.995	195990
7/27/2016	12:37 PM	30.915	30.92	30.89	30.89	73511
7/27/2016	12:38 PM	30.8762	30.91	30.85	30.91	56670
7/27/2016	12:39 PM	30.9	30.91	30.86	30.87	31374
7/27/2016	12:40 PM	30.92	30.929	30.89	30.9	49404
7/27/2016	12:41 PM	30.949	30.95	30.92	30.92	46236
7/27/2016	12:42 PM	30.95	30.95	30.92	30.94	20976
7/27/2016	12:43 PM	30.95	30.97	30.949	30.95	24357
7/27/2016	12:44 PM	30.9473	30.97	30.9301	30.9557	31841
7/27/2016	12:45 PM	30.96	30.98	30.9399	30.945	20500
7/27/2016	12:46 PM	31.05	31.06	30.97	30.97	111801
7/27/2016	12:47 PM	31.03	31.05	31.02	31.05	27045
7/27/2016	12:48 PM	31.03	31.04	31.02	31.03	6652
7/27/2016	12:49 PM	31.0335	31.0499	31.03	31.04	24642
7/27/2016	12:50 PM	31.02	31.03	31.02	31.03	21031
7/27/2016	12:51 PM	31.03	31.04	31.015	31.02	32415
7/27/2016	12:52 PM	31.04	31.04	31.03	31.03	15600
7/27/2016	12:53 PM	31.01	31.05	31.01	31.04	30117
7/27/2016	12:54 PM	31.03	31.03	31.01	31.01	29404
7/27/2016	12:55 PM	31.01	31.02	30.96	31.02	83565
7/27/2016	12:56 PM	31.03	31.04	31.02	31.02	23234
7/27/2016	12:57 PM	31.01	31.04	31.01	31.04	20617
7/27/2016	12:58 PM	30.9701	31.01	30.97	31.01	28354
7/27/2016	12:59 PM	30.99	31.01	30.97	30.98	61654
7/27/2016	1:00 PM	31	31.01	30.97	30.99	18060
7/27/2016	1:01 PM	31	31.0363	30.99	31	37693
7/27/2016	1:02 PM	30.98	31	30.97	30.99	28687
7/27/2016	1:03 PM	30.95	30.98	30.95	30.98	12432
7/27/2016	1:04 PM	30.96	30.96	30.93	30.94	28978
7/27/2016	1:05 PM	30.99	31	30.9601	30.9601	40982
7/27/2016	1:06 PM	30.9492	30.98	30.94	30.98	18911
7/27/2016	1:07 PM	30.94	30.96	30.94	30.95	8742
7/27/2016	1:08 PM	30.95	30.95	30.92	30.94	22836
7/27/2016	1:09 PM	30.9301	30.96	30.93	30.96	14765
7/27/2016	1:10 PM	30.93	30.94	30.9	30.94	10655
7/27/2016	1:11 PM	30.88	30.92	30.876	30.92	76669
7/27/2016	1:12 PM	30.88	30.9	30.87	30.88	17324
7/27/2016	1:13 PM	30.82	30.88	30.81	30.88	53948
7/27/2016	1:14 PM	30.81	30.85	30.78	30.83	134558
7/27/2016	1:15 PM	30.81	30.8352	30.79	30.82	47617
7/27/2016	1:16 PM	30.7786	30.8297	30.76	30.8	67692
7/27/2016	1:17 PM	30.7799	30.78	30.761	30.78	30623
7/27/2016	1:18 PM	30.8	30.81	30.76	30.77	60671
7/27/2016	1:19 PM	30.84	30.84	30.79	30.8	76188
7/27/2016	1:20 PM	30.83	30.89	30.81	30.84	114723
7/27/2016	1:21 PM	30.84	30.85	30.826	30.83	12510
7/27/2016	1:22 PM	30.829	30.8448	30.829	30.8448	5400
7/27/2016	1:23 PM	30.85	30.86	30.83	30.83	32550
7/27/2016	1:24 PM	30.87	30.89	30.84	30.84	35334
7/27/2016	1:25 PM	30.905	30.905	30.87	30.87	32722
7/27/2016	1:26 PM	30.89	30.9274	30.88	30.9	62268
7/27/2016	1:27 PM	30.89	30.9	30.89	30.8937	19584
7/27/2016	1:28 PM	30.89	30.92	30.89	30.9	13637
7/27/2016	1:29 PM	30.88	30.9	30.87	30.9	19938
7/27/2016	1:30 PM	30.8752	30.9	30.853	30.89	22135
7/27/2016	1:31 PM	30.845	30.88	30.84	30.87	52413
7/27/2016	1:32 PM	30.876	30.89	30.84	30.845	68188
7/27/2016	1:33 PM	30.84	30.88	30.84	30.87	29203
7/27/2016	1:34 PM	30.9	30.9	30.84	30.84	48727
7/27/2016	1:35 PM	30.92	30.92	30.89	30.89	32706
7/27/2016	1:36 PM	30.93	30.95	30.91	30.9138	45943
7/27/2016	1:37 PM	30.9385	30.95	30.923	30.94	81584
7/27/2016	1:38 PM	30.98	31.01	30.94	30.94	120419
7/27/2016	1:39 PM	30.98	31.01	30.97	30.98	48462
7/27/2016	1:40 PM	30.97	31	30.96	30.9873	38170
7/27/2016	1:41 PM	30.97	30.97	30.94	30.96	28954
7/27/2016	1:42 PM	31.02	31.02	30.98	30.98	32569
7/27/2016	1:43 PM	30.99	31.02	30.985	31.01	22827
7/27/2016	1:44 PM	31.02	31.04	31	31	43214
7/27/2016	1:45 PM	31.06	31.08	31.02	31.03	103662
7/27/2016	1:46 PM	31.2197	31.23	31.07	31.07	111894
7/27/2016	1:47 PM	31.245	31.25	31.21	31.21	108064
7/27/2016	1:48 PM	31.295	31.32	31.25	31.2587	90468
7/27/2016	1:49 PM	31.23	31.3038	31.23	31.3	58964
7/27/2016	1:50 PM	31.2499	31.2511	31.2248	31.24	37700
7/27/2016	1:51 PM	31.1799	31.2499	31.16	31.2417	42483
7/27/2016	1:52 PM	31.19	31.2	31.15	31.17	45908
7/27/2016	1:53 PM	31.16	31.21	31.16	31.19	27007
7/27/2016	1:54 PM	31.18	31.19	31.14	31.16	35417
7/27/2016	1:55 PM	31.1689	31.1832	31.16	31.1832	13105
7/27/2016	1:56 PM	31.13	31.17	31.13	31.17	20227
7/27/2016	1:57 PM	31.19	31.19	31.13	31.14	42291
7/27/2016	1:58 PM	31.22	31.27	31.2	31.2	82050
7/27/2016	1:59 PM	31.16	31.24	31.15	31.22	40549
7/27/2016	2:00 PM	31.23	31.28	30.94	31.199	22213
7/27/2016	2:01 PM	31.07	31.26	31	31.23	445015
7/27/2016	2:02 PM	31.15	31.25	30.98	31.0701	505659
7/27/2016	2:03 PM	31.5	31.5	31.14	31.15	319124
7/27/2016	2:04 PM	31.3101	31.53	31.3	31.5	275233
7/27/2016	2:05 PM	31.2	31.32	31.18	31.31	189527
7/27/2016	2:06 PM	31.245	31.32	31.16	31.1874	177278
7/27/2016	2:07 PM	31.33	31.46	31.25	31.25	149920
7/27/2016	2:08 PM	31.41	31.4399	31.32	31.3202	98413
7/27/2016	2:09 PM	31.39	31.43	31.37	31.4	113095
7/27/2016	2:10 PM	31.31	31.39	31.28	31.39	96411
7/27/2016	2:11 PM	31.34	31.45	31.3	31.31	194320
7/27/2016	2:12 PM	31.29	31.34	31.26	31.315	59227
7/27/2016	2:13 PM	31.31	31.33	31.22	31.2864	103338
7/27/2016	2:14 PM	31.31	31.35	31.29	31.3	64851
7/27/2016	2:15 PM	31.29	31.33	31.255	31.32	43854
7/27/2016	2:16 PM	31.46	31.47	31.3	31.3	185103
7/27/2016	2:17 PM	31.57	31.57	31.4138	31.45	188137
7/27/2016	2:18 PM	31.57	31.62	31.55	31.58	145504
7/27/2016	2:19 PM	31.61	31.64	31.57	31.57	187739
7/27/2016	2:20 PM	31.5	31.62	31.4901	31.6	228773
7/27/2016	2:21 PM	31.62	31.64	31.5	31.5	158389
7/27/2016	2:22 PM	31.57	31.64	31.56	31.63	174435
7/27/2016	2:23 PM	31.57	31.6101	31.57	31.57	45917
7/27/2016	2:24 PM	31.62	31.63	31.5638	31.5638	115299
7/27/2016	2:25 PM	31.58	31.63	31.5799	31.62	76080
7/27/2016	2:26 PM	31.57	31.59	31.56	31.58	44919
7/27/2016	2:27 PM	31.52	31.58	31.52	31.57	19779
7/27/2016	2:28 PM	31.48	31.56	31.47	31.535	75919
7/27/2016	2:29 PM	31.56	31.6	31.49	31.49	130985
7/27/2016	2:30 PM	31.518	31.56	31.5	31.555	69382
7/27/2016	2:31 PM	31.54	31.56	31.48	31.51	118464
7/27/2016	2:32 PM	31.56	31.58	31.53	31.55	46083
7/27/2016	2:33 PM	31.5573	31.57	31.5	31.57	46198
7/27/2016	2:34 PM	31.5463	31.56	31.53	31.55	47512
7/27/2016	2:35 PM	31.56	31.57	31.53	31.5463	39396
7/27/2016	2:36 PM	31.6	31.62	31.55	31.57	124530
7/27/2016	2:37 PM	31.63	31.64	31.6	31.6	53261
7/27/2016	2:38 PM	31.58	31.63	31.57	31.624	43051
7/27/2016	2:39 PM	31.66	31.67	31.52	31.57	194949
7/27/2016	2:40 PM	31.62	31.6652	31.58	31.6652	94564
7/27/2016	2:41 PM	31.59	31.621	31.57	31.62	57362
7/27/2016	2:42 PM	31.601	31.64	31.59	31.59	30895
7/27/2016	2:43 PM	31.6148	31.62	31.5949	31.6	33328
7/27/2016	2:44 PM	31.62	31.63	31.59	31.6117	45877
7/27/2016	2:45 PM	31.66	31.67	31.6057	31.611	79890
7/27/2016	2:46 PM	31.675	31.68	31.64	31.66	79464
7/27/2016	2:47 PM	31.65	31.67	31.64	31.67	44808
7/27/2016	2:48 PM	31.69	31.75	31.648	31.648	188916
7/27/2016	2:49 PM	31.7	31.71	31.67	31.6848	39564
7/27/2016	2:50 PM	31.7	31.73	31.67	31.7	59003
7/27/2016	2:51 PM	31.69	31.72	31.68	31.71	47054
7/27/2016	2:52 PM	31.72	31.74	31.69	31.69	71410
7/27/2016	2:53 PM	31.741	31.75	31.7	31.705	45232
7/27/2016	2:54 PM	31.7	31.7541	31.69	31.74	61974
7/27/2016	2:55 PM	31.69	31.7076	31.66	31.7	69158
7/27/2016	2:56 PM	31.69	31.71	31.66	31.7	39805
7/27/2016	2:57 PM	31.696	31.7	31.67	31.69	37961
7/27/2016	2:58 PM	31.701	31.73	31.69	31.69	77793
7/27/2016	2:59 PM	31.7	31.73	31.7	31.7	23303
7/27/2016	3:00 PM	31.7	31.72	31.6827	31.7	44889
7/27/2016	3:01 PM	31.77	31.77	31.71	31.71	37025
7/27/2016	3:02 PM	31.754	31.8	31.75	31.7648	132927
7/27/2016	3:03 PM	31.75	31.79	31.73	31.76	87743
7/27/2016	3:04 PM	31.74	31.76	31.73	31.75	22782
7/27/2016	3:05 PM	31.78	31.8	31.74	31.74	84097
7/27/2016	3:06 PM	31.84	31.84	31.77	31.77	135373
7/27/2016	3:07 PM	31.76	31.86	31.76	31.83	114134
7/27/2016	3:08 PM	31.8111	31.82	31.77	31.77	22397
7/27/2016	3:09 PM	31.82	31.82	31.8	31.8099	21033
7/27/2016	3:10 PM	31.7801	31.82	31.77	31.82	41895
7/27/2016	3:11 PM	31.77	31.81	31.74	31.78	92546
7/27/2016	3:12 PM	31.84	31.84	31.76	31.761	70477
7/27/2016	3:13 PM	31.87	31.87	31.83	31.85	88634
7/27/2016	3:14 PM	31.85	31.86	31.82	31.86	30151
7/27/2016	3:15 PM	31.86	31.86	31.84	31.86	26719
7/27/2016	3:16 PM	31.96	31.96	31.86	31.865	216010
7/27/2016	3:17 PM	31.96	32	31.95	31.955	134210
7/27/2016	3:18 PM	31.961	31.989	31.95	31.96	46064
7/27/2016	3:19 PM	31.9901	32	31.951	31.9601	64752
7/27/2016	3:20 PM	32.0199	32.02	31.981	31.99	127226
7/27/2016	3:21 PM	31.97	32.04	31.95	32.02	139265
7/27/2016	3:22 PM	31.97	31.99	31.97	31.97	46761
7/27/2016	3:23 PM	31.9501	32	31.94	31.98	67654
7/27/2016	3:24 PM	31.95	31.96	31.91	31.951	92047
7/27/2016	3:25 PM	32	32	31.95	31.95	54754
7/27/2016	3:26 PM	31.98	32.01	31.96	32.0099	88205
7/27/2016	3:27 PM	31.98	31.991	31.96	31.98	32742
7/27/2016	3:28 PM	31.97	31.98	31.94	31.98	47562
7/27/2016	3:29 PM	32	32.01	31.96	31.97	64463
7/27/2016	3:30 PM	31.972	32.03	31.97	31.9957	55812
7/27/2016	3:31 PM	31.98	31.99	31.96	31.965	69162
7/27/2016	3:32 PM	32.04	32.04	31.98	31.98	64282
7/27/2016	3:33 PM	32.02	32.05	32.01	32.05	64593
7/27/2016	3:34 PM	32.08	32.1	32.02	32.03	84239
7/27/2016	3:35 PM	32.1301	32.145	32.06	32.08	87479
7/27/2016	3:36 PM	32.11	32.13	32.1	32.13	38217
7/27/2016	3:37 PM	32.12	32.14	32.1	32.12	57228
7/27/2016	3:38 PM	32.13	32.131	32.1	32.1101	15871
7/27/2016	3:39 PM	32.1799	32.18	32.111	32.137	78079
7/27/2016	3:40 PM	32.21	32.21	32.15	32.18	82285
7/27/2016	3:41 PM	32.18	32.22	32.18	32.2	48336
7/27/2016	3:42 PM	32.16	32.1901	32.14	32.18	90661
7/27/2016	3:43 PM	32.127	32.151	32.1	32.1501	54935
7/27/2016	3:44 PM	32.16	32.19	32.115	32.12	72787
7/27/2016	3:45 PM	32.1	32.16	32.1	32.15	66951
7/27/2016	3:46 PM	32.02	32.1	32	32.1	134776
7/27/2016	3:47 PM	31.9889	32.03	31.9789	32.01	102308
7/27/2016	3:48 PM	31.94	32.01	31.91	31.99	173338
7/27/2016	3:49 PM	31.935	31.9497	31.9	31.925	62151
7/27/2016	3:50 PM	31.88	31.94	31.87	31.94	148967
7/27/2016	3:51 PM	31.99	31.99	31.88	31.88	107024
7/27/2016	3:52 PM	32.02	32.06	32	32	106041
7/27/2016	3:53 PM	32.03	32.041	32.0037	32.02	69415
7/27/2016	3:54 PM	32.03	32.05	32.01	32.0251	75160
7/27/2016	3:55 PM	31.95	32.05	31.94	32.03	151805
7/27/2016	3:56 PM	31.92	31.95	31.92	31.94	103391
7/27/2016	3:57 PM	31.9	31.94	31.87	31.92	93467
7/27/2016	3:58 PM	31.89	31.92	31.87	31.9	86820
7/27/2016	3:59 PM	31.95	31.975	31.89	31.89	116033
7/27/2016	4:00 PM	31.9592	31.97	31.9	31.9589	207398
7/28/2016	9:31 AM	31.79	31.83	31.66	31.77	267884
7/28/2016	9:32 AM	31.8	31.837	31.75	31.79	101810
7/28/2016	9:33 AM	31.86	31.89	31.7973	31.8	143060
7/28/2016	9:34 AM	31.8036	31.85	31.77	31.85	60910
7/28/2016	9:35 AM	31.79	31.81	31.75	31.8	45189
7/28/2016	9:36 AM	31.69	31.81	31.67	31.79	186306
7/28/2016	9:37 AM	31.55	31.7	31.55	31.69	210274
7/28/2016	9:38 AM	31.44	31.55	31.41	31.55	280265
7/28/2016	9:39 AM	31.53	31.56	31.43	31.45	149322
7/28/2016	9:40 AM	31.53	31.58	31.5	31.53	90831
7/28/2016	9:41 AM	31.53	31.55	31.451	31.53	181851
7/28/2016	9:42 AM	31.55	31.55	31.46	31.53	99674
7/28/2016	9:43 AM	31.6	31.64	31.54	31.55	240522
7/28/2016	9:44 AM	31.6319	31.6476	31.58	31.61	78679
7/28/2016	9:45 AM	31.64	31.66	31.62	31.63	52411
7/28/2016	9:46 AM	31.65	31.65	31.62	31.64	43500
7/28/2016	9:47 AM	31.66	31.68	31.64	31.65	53218
7/28/2016	9:48 AM	31.645	31.67	31.62	31.66	70923
7/28/2016	9:49 AM	31.65	31.65	31.59	31.65	81222
7/28/2016	9:50 AM	31.75	31.82	31.65	31.65	223023
7/28/2016	9:51 AM	31.82	31.82	31.76	31.76	64434
7/28/2016	9:52 AM	31.869	31.88	31.83	31.83	95396
7/28/2016	9:53 AM	31.9701	31.99	31.8652	31.8652	169466
7/28/2016	9:54 AM	31.98	31.99	31.93	31.975	106682
7/28/2016	9:55 AM	32.08	32.1079	31.9899	31.99	234257
7/28/2016	9:56 AM	32.0185	32.11	32	32.0989	124004
7/28/2016	9:57 AM	32	32.0468	31.989	32.02	70431
7/28/2016	9:58 AM	32.01	32.02	31.97	32	71820
7/28/2016	9:59 AM	31.979	32.02	31.979	32.02	78293
7/28/2016	10:00 AM	31.98	31.98	31.95	31.97	40962
7/28/2016	10:01 AM	32.01	32.04	31.985	31.99	127303
7/28/2016	10:02 AM	32.037	32.0937	32	32.01	124609
7/28/2016	10:03 AM	32.03	32.06	32.01	32.05	42097
7/28/2016	10:04 AM	32.03	32.05	32.01	32.03	45953
7/28/2016	10:05 AM	32.02	32.0262	31.96	32.02	59892
7/28/2016	10:06 AM	31.96	32.02	31.94	32.02	42894
7/28/2016	10:07 AM	32.0122	32.03	31.9593	31.9593	47385
7/28/2016	10:08 AM	31.99	32.01	31.98	32.01	47829
7/28/2016	10:09 AM	32.0301	32.06	31.99	31.9962	84115
7/28/2016	10:10 AM	31.99	32.05	31.98	32.04	54159
7/28/2016	10:11 AM	32.0208	32.03	31.99	31.99	25641
7/28/2016	10:12 AM	31.9501	32.02	31.941	32.01	111874
7/28/2016	10:13 AM	31.95	31.97	31.9338	31.95	70171
7/28/2016	10:14 AM	31.8982	31.96	31.89	31.9499	104911
7/28/2016	10:15 AM	31.75	31.9145	31.73	31.9	174829
7/28/2016	10:16 AM	31.7592	31.82	31.7452	31.75	117280
7/28/2016	10:17 AM	31.66	31.75	31.63	31.75	147782
7/28/2016	10:18 AM	31.6701	31.72	31.62	31.66	168942
7/28/2016	10:19 AM	31.676	31.69	31.65	31.67	111531
7/28/2016	10:20 AM	31.68	31.7	31.65	31.69	83641
7/28/2016	10:21 AM	31.77	31.77	31.67	31.68	146261
7/28/2016	10:22 AM	31.76	31.79	31.73	31.77	68424
7/28/2016	10:23 AM	31.78	31.78	31.76	31.765	46331
7/28/2016	10:24 AM	31.89	31.92	31.79	31.79	127863
7/28/2016	10:25 AM	31.83	31.9	31.83	31.89	55916
7/28/2016	10:26 AM	31.86	31.91	31.84	31.84	42327
7/28/2016	10:27 AM	31.86	31.872	31.84	31.863	22563
7/28/2016	10:28 AM	31.8411	31.9	31.8411	31.86	43268
7/28/2016	10:29 AM	31.83	31.85	31.79	31.85	71697
7/28/2016	10:30 AM	31.91	31.91	31.835	31.85	45087
7/28/2016	10:31 AM	31.84	31.94	31.84	31.91	83278
7/28/2016	10:32 AM	31.89	31.9299	31.84	31.84	70500
7/28/2016	10:33 AM	31.9	31.93	31.87	31.89	41092
7/28/2016	10:34 AM	31.91	31.94	31.89	31.92	62667
7/28/2016	10:35 AM	31.95	31.96	31.91	31.92	74627
7/28/2016	10:36 AM	31.94	31.95	31.93	31.94	17803
7/28/2016	10:37 AM	31.8854	31.94	31.8652	31.94	42991
7/28/2016	10:38 AM	31.75	31.88	31.75	31.88	100714
7/28/2016	10:39 AM	31.75	31.7697	31.71	31.76	92889
7/28/2016	10:40 AM	31.78	31.78	31.73	31.751	39902
7/28/2016	10:41 AM	31.79	31.85	31.78	31.79	107485
7/28/2016	10:42 AM	31.76	31.82	31.75	31.8011	71854
7/28/2016	10:43 AM	31.7937	31.83	31.76	31.77	113602
7/28/2016	10:44 AM	31.83	31.83	31.78	31.79	67496
7/28/2016	10:45 AM	31.9	31.902	31.835	31.84	67363
7/28/2016	10:46 AM	31.8311	31.92	31.81	31.91	67723
7/28/2016	10:47 AM	31.88	31.89	31.84	31.84	53435
7/28/2016	10:48 AM	31.89	31.91	31.87	31.88	60122
7/28/2016	10:49 AM	31.92	31.9659	31.89	31.89	96683
7/28/2016	10:50 AM	31.91	31.93	31.89	31.91	68328
7/28/2016	10:51 AM	31.88	31.92	31.8652	31.91	87120
7/28/2016	10:52 AM	31.84	31.87	31.81	31.87	58233
7/28/2016	10:53 AM	31.89	31.91	31.85	31.85	53639
7/28/2016	10:54 AM	31.86	31.92	31.855	31.9	68395
7/28/2016	10:55 AM	31.85	31.87	31.81	31.86	65176
7/28/2016	10:56 AM	31.75	31.84	31.74	31.84	76519
7/28/2016	10:57 AM	31.74	31.7764	31.7326	31.7517	51093
7/28/2016	10:58 AM	31.8	31.81	31.74	31.74	76655
7/28/2016	10:59 AM	31.81	31.83	31.76	31.8	69865
7/28/2016	11:00 AM	31.7	31.81	31.69	31.8	125083
7/28/2016	11:01 AM	31.71	31.74	31.69	31.7	89562
7/28/2016	11:02 AM	31.74	31.75	31.69	31.7	53945
7/28/2016	11:03 AM	31.79	31.8	31.75	31.75	75903
7/28/2016	11:04 AM	31.76	31.82	31.76	31.79	104408
7/28/2016	11:05 AM	31.79	31.79	31.71	31.76	73564
7/28/2016	11:06 AM	31.78	31.8001	31.76	31.79	41252
7/28/2016	11:07 AM	31.76	31.81	31.74	31.78	34982
7/28/2016	11:08 AM	31.8	31.81	31.76	31.76	47885
7/28/2016	11:09 AM	31.81	31.82	31.77	31.8	73909
7/28/2016	11:10 AM	31.83	31.87	31.79	31.8	103854
7/28/2016	11:11 AM	31.7792	31.84	31.77	31.83	80892
7/28/2016	11:12 AM	31.79	31.81	31.79	31.7952	55425
7/28/2016	11:13 AM	31.81	31.87	31.8	31.8	82926
7/28/2016	11:14 AM	31.85	31.865	31.82	31.82	34432
7/28/2016	11:15 AM	31.8	31.85	31.79	31.84	52945
7/28/2016	11:16 AM	31.84	31.86	31.81	31.81	40881
7/28/2016	11:17 AM	31.91	31.9185	31.83	31.84	91192
7/28/2016	11:18 AM	31.89	31.92	31.87	31.909	93026
7/28/2016	11:19 AM	31.95	31.9598	31.88	31.88	64283
7/28/2016	11:20 AM	31.94	31.959	31.8951	31.95	86200
7/28/2016	11:21 AM	31.927	31.94	31.91	31.93	54640
7/28/2016	11:22 AM	31.93	31.96	31.93	31.93	44412
7/28/2016	11:23 AM	31.91	31.93	31.91	31.93	18055
7/28/2016	11:24 AM	31.92	31.9275	31.905	31.91	25710
7/28/2016	11:25 AM	31.89	31.9399	31.89	31.9199	82674
7/28/2016	11:26 AM	31.83	31.89	31.8289	31.89	60314
7/28/2016	11:27 AM	31.86	31.88	31.83	31.83	69085
7/28/2016	11:28 AM	31.84	31.87	31.84	31.86	28696
7/28/2016	11:29 AM	31.87	31.87	31.84	31.84	29625
7/28/2016	11:30 AM	31.858	31.87	31.84	31.87	30283
7/28/2016	11:31 AM	31.88	31.89	31.85	31.86	90416
7/28/2016	11:32 AM	31.8127	31.88	31.81	31.88	92748
7/28/2016	11:33 AM	31.79	31.8296	31.77	31.82	79181
7/28/2016	11:34 AM	31.77	31.79	31.75	31.79	36091
7/28/2016	11:35 AM	31.74	31.78	31.7311	31.76	58166
7/28/2016	11:36 AM	31.78	31.79	31.7426	31.7426	43686
7/28/2016	11:37 AM	31.8	31.8	31.75	31.772	32584
7/28/2016	11:38 AM	31.79	31.8199	31.7755	31.806	32459
7/28/2016	11:39 AM	31.79	31.805	31.77	31.791	32297
7/28/2016	11:40 AM	31.8	31.82	31.784	31.7852	38005
7/28/2016	11:41 AM	31.77	31.79	31.77	31.79	43139
7/28/2016	11:42 AM	31.78	31.79	31.75	31.77	26921
7/28/2016	11:43 AM	31.77	31.79	31.77	31.78	32628
7/28/2016	11:44 AM	31.79	31.8103	31.77	31.77	35470
7/28/2016	11:45 AM	31.81	31.81	31.78	31.79	33779
7/28/2016	11:46 AM	31.8	31.83	31.79	31.81	47385
7/28/2016	11:47 AM	31.79	31.794	31.776	31.79	22155
7/28/2016	11:48 AM	31.83	31.84	31.79	31.79	39673
7/28/2016	11:49 AM	31.8401	31.85	31.83	31.83	20092
7/28/2016	11:50 AM	31.84	31.85	31.82	31.8446	59111
7/28/2016	11:51 AM	31.77	31.85	31.76	31.84	61073
7/28/2016	11:52 AM	31.76	31.7843	31.7474	31.77	48183
7/28/2016	11:53 AM	31.7801	31.79	31.76	31.76	78528
7/28/2016	11:54 AM	31.809	31.81	31.78	31.78	24707
7/28/2016	11:55 AM	31.79	31.8	31.7699	31.8	33112
7/28/2016	11:56 AM	31.79	31.8099	31.79	31.8	21648
7/28/2016	11:57 AM	31.77	31.81	31.75	31.8	42443
7/28/2016	11:58 AM	31.79	31.8	31.77	31.77	44551
7/28/2016	11:59 AM	31.8	31.82	31.781	31.79	11400
7/28/2016	12:00 PM	31.824	31.8462	31.78	31.79	61030
7/28/2016	12:01 PM	31.81	31.83	31.8	31.83	24011
7/28/2016	12:02 PM	31.84	31.849	31.81	31.81	12545
7/28/2016	12:03 PM	31.84	31.85	31.83	31.84	27579
7/28/2016	12:04 PM	31.85	31.85	31.8295	31.85	9394
7/28/2016	12:05 PM	31.83	31.86	31.82	31.85	21190
7/28/2016	12:06 PM	31.84	31.85	31.84	31.846	27991
7/28/2016	12:07 PM	31.81	31.86	31.81	31.845	70015
7/28/2016	12:08 PM	31.84	31.84	31.8	31.81	44638
7/28/2016	12:09 PM	31.84	31.84	31.82	31.83	17773
7/28/2016	12:10 PM	31.83	31.84	31.81	31.84	24440
7/28/2016	12:11 PM	31.8	31.83	31.78	31.82	52656
7/28/2016	12:12 PM	31.83	31.84	31.8	31.8	13564
7/28/2016	12:13 PM	31.84	31.84	31.795	31.83	34068
7/28/2016	12:14 PM	31.84	31.8566	31.83	31.84	48290
7/28/2016	12:15 PM	31.82	31.84	31.81	31.8301	39136
7/28/2016	12:16 PM	31.83	31.8411	31.82	31.83	43428
7/28/2016	12:17 PM	31.82	31.83	31.82	31.83	7650
7/28/2016	12:18 PM	31.835	31.835	31.82	31.82	21580
7/28/2016	12:19 PM	31.84	31.84	31.81	31.83	34867
7/28/2016	12:20 PM	31.75	31.84	31.75	31.84	210557
7/28/2016	12:21 PM	31.74	31.76	31.74	31.75	37774
7/28/2016	12:22 PM	31.73	31.74	31.7	31.74	66733
7/28/2016	12:23 PM	31.65	31.73	31.65	31.726	73202
7/28/2016	12:24 PM	31.6299	31.6466	31.61	31.64	46872
7/28/2016	12:25 PM	31.56	31.64	31.53	31.63	166731
7/28/2016	12:26 PM	31.52	31.56	31.52	31.56	56759
7/28/2016	12:27 PM	31.55	31.55	31.51	31.51	32655
7/28/2016	12:28 PM	31.57	31.58	31.55	31.55	65025
7/28/2016	12:29 PM	31.5806	31.59	31.57	31.57	24277
7/28/2016	12:30 PM	31.63	31.63	31.59	31.59	105442
7/28/2016	12:31 PM	31.6162	31.65	31.6162	31.63	39450
7/28/2016	12:32 PM	31.59	31.63	31.59	31.62	29300
7/28/2016	12:33 PM	31.62	31.63	31.59	31.6	25850
7/28/2016	12:34 PM	31.62	31.62	31.6099	31.62	13566
7/28/2016	12:35 PM	31.55	31.61	31.545	31.61	57143
7/28/2016	12:36 PM	31.54	31.57	31.53	31.56	81325
7/28/2016	12:37 PM	31.47	31.54	31.45	31.54	165005
7/28/2016	12:38 PM	31.47	31.47	31.45	31.4693	24209
7/28/2016	12:39 PM	31.49	31.5	31.47	31.47	77428
7/28/2016	12:40 PM	31.49	31.53	31.485	31.49	122611
7/28/2016	12:41 PM	31.5341	31.54	31.481	31.49	43703
7/28/2016	12:42 PM	31.6348	31.64	31.53	31.5352	114113
7/28/2016	12:43 PM	31.65	31.7	31.62	31.63	94427
7/28/2016	12:44 PM	31.67	31.68	31.6411	31.65	24005
7/28/2016	12:45 PM	31.66	31.67	31.64	31.67	30293
7/28/2016	12:46 PM	31.65	31.67	31.64	31.6611	26343
7/28/2016	12:47 PM	31.684	31.71	31.65	31.65	49148
7/28/2016	12:48 PM	31.74	31.75	31.6899	31.7	84871
7/28/2016	12:49 PM	31.73	31.74	31.72	31.74	23360
7/28/2016	12:50 PM	31.72	31.75	31.71	31.74	16707
7/28/2016	12:51 PM	31.7755	31.7755	31.7	31.71	100221
7/28/2016	12:52 PM	31.75	31.8	31.7234	31.78	72977
7/28/2016	12:53 PM	31.7499	31.75	31.73	31.75	21031
7/28/2016	12:54 PM	31.75	31.76	31.72	31.742	28433
7/28/2016	12:55 PM	31.73	31.76	31.73	31.75	17021
7/28/2016	12:56 PM	31.73	31.74	31.72	31.73	14937
7/28/2016	12:57 PM	31.73	31.75	31.7201	31.7201	15420
7/28/2016	12:58 PM	31.75	31.75	31.73	31.73	25217
7/28/2016	12:59 PM	31.7493	31.7599	31.74	31.75	17370
7/28/2016	1:00 PM	31.76	31.76	31.74	31.74	5400
7/28/2016	1:01 PM	31.73	31.76	31.73	31.76	10445
7/28/2016	1:02 PM	31.72	31.74	31.7189	31.73	74552
7/28/2016	1:03 PM	31.76	31.76	31.73	31.73	11014
7/28/2016	1:04 PM	31.849	31.85	31.77	31.77	72260
7/28/2016	1:05 PM	31.84	31.87	31.83	31.84	48147
7/28/2016	1:06 PM	31.86	31.8701	31.84	31.84	34193
7/28/2016	1:07 PM	31.86	31.9	31.8599	31.86	70867
7/28/2016	1:08 PM	31.9	31.9	31.851	31.851	28460
7/28/2016	1:09 PM	31.86	31.8937	31.85	31.8937	28233
7/28/2016	1:10 PM	31.88	31.89	31.86	31.86	27367
7/28/2016	1:11 PM	31.87	31.88	31.86	31.88	44763
7/28/2016	1:12 PM	31.86	31.8755	31.86	31.87	24889
7/28/2016	1:13 PM	31.86	31.87	31.84	31.86	26189
7/28/2016	1:14 PM	31.84	31.87	31.84	31.87	8368
7/28/2016	1:15 PM	31.85	31.88	31.84	31.84	40448
7/28/2016	1:16 PM	31.87	31.89	31.85	31.86	14490
7/28/2016	1:17 PM	31.8756	31.88	31.86	31.86	13493
7/28/2016	1:18 PM	31.95	31.95	31.8649	31.87	44016
7/28/2016	1:19 PM	31.9411	31.95	31.93	31.94	45502
7/28/2016	1:20 PM	31.97	31.98	31.94	31.94	46168
7/28/2016	1:21 PM	31.92	31.97	31.92	31.97	55511
7/28/2016	1:22 PM	31.86	31.92	31.83	31.92	86349
7/28/2016	1:23 PM	31.859	31.88	31.859	31.87	37070
7/28/2016	1:24 PM	31.88	31.88	31.86	31.86	15210
7/28/2016	1:25 PM	31.9327	31.95	31.87	31.87	73774
7/28/2016	1:26 PM	31.9	31.9399	31.8752	31.9399	77960
7/28/2016	1:27 PM	31.91	31.92	31.8999	31.8999	33908
7/28/2016	1:28 PM	31.92	31.92	31.8893	31.91	41190
7/28/2016	1:29 PM	31.93	31.94	31.91	31.91	23186
7/28/2016	1:30 PM	31.95	31.95	31.939	31.939	15669
7/28/2016	1:31 PM	31.9	31.96	31.9	31.96	32131
7/28/2016	1:32 PM	31.92	31.92	31.89	31.9099	41929
7/28/2016	1:33 PM	31.85	31.92	31.85	31.92	16832
7/28/2016	1:34 PM	31.91	31.91	31.86	31.86	46503
7/28/2016	1:35 PM	31.91	31.92	31.87	31.9	25993
7/28/2016	1:36 PM	31.92	31.92	31.89	31.91	25466
7/28/2016	1:37 PM	31.89	31.93	31.86	31.92	27896
7/28/2016	1:38 PM	31.9	31.9038	31.85	31.89	19815
7/28/2016	1:39 PM	31.91	31.93	31.88	31.9	22489
7/28/2016	1:40 PM	31.93	31.93	31.9	31.91	10083
7/28/2016	1:41 PM	31.94	31.9511	31.93	31.93	50126
7/28/2016	1:42 PM	31.9164	31.95	31.9164	31.95	19371
7/28/2016	1:43 PM	31.9299	31.93	31.9189	31.92	8967
7/28/2016	1:44 PM	31.91	31.92	31.9	31.92	15512
7/28/2016	1:45 PM	31.9	31.92	31.875	31.91	45673
7/28/2016	1:46 PM	31.94	31.94	31.9	31.9001	54361
7/28/2016	1:47 PM	31.94	31.9587	31.94	31.944	23913
7/28/2016	1:48 PM	31.9538	31.955	31.93	31.94	41319
7/28/2016	1:49 PM	31.97	31.98	31.96	31.96	48671
7/28/2016	1:50 PM	31.99	32	31.96	31.96	63329
7/28/2016	1:51 PM	32.05	32.0599	31.99	31.99	62922
7/28/2016	1:52 PM	32.03	32.07	32.0299	32.04	80876
7/28/2016	1:53 PM	32.03	32.04	31.98	32.02	107227
7/28/2016	1:54 PM	32.04	32.05	31.98	32.02	49969
7/28/2016	1:55 PM	32.0199	32.039	31.99	32.0317	63900
7/28/2016	1:56 PM	32.09	32.1	32.02	32.02	83949
7/28/2016	1:57 PM	32.115	32.124	32.07	32.09	84867
7/28/2016	1:58 PM	32.11	32.12	32.11	32.1141	20152
7/28/2016	1:59 PM	32.2	32.2	32.1	32.1133	126052
7/28/2016	2:00 PM	32.31	32.31	32.1889	32.19	244614
7/28/2016	2:01 PM	32.3	32.33	32.29	32.31	113061
7/28/2016	2:02 PM	32.29	32.31	32.27	32.3037	74170
7/28/2016	2:03 PM	32.284	32.3	32.28	32.2901	48246
7/28/2016	2:04 PM	32.28	32.29	32.24	32.28	46680
7/28/2016	2:05 PM	32.3	32.3052	32.26	32.28	53932
7/28/2016	2:06 PM	32.27	32.304	32.27	32.3	16546
7/28/2016	2:07 PM	32.26	32.27	32.24	32.268	39911
7/28/2016	2:08 PM	32.28	32.28	32.2337	32.27	28664
7/28/2016	2:09 PM	32.27	32.29	32.26	32.28	22908
7/28/2016	2:10 PM	32.32	32.32	32.2642	32.27	48711
7/28/2016	2:11 PM	32.3	32.33	32.29	32.32	36612
7/28/2016	2:12 PM	32.32	32.33	32.31	32.31	24903
7/28/2016	2:13 PM	32.28	32.32	32.27	32.32	28889
7/28/2016	2:14 PM	32.2799	32.31	32.27	32.29	50878
7/28/2016	2:15 PM	32.25	32.3	32.24	32.28	35823
7/28/2016	2:16 PM	32.27	32.28	32.24	32.26	35485
7/28/2016	2:17 PM	32.32	32.32	32.26	32.2786	60073
7/28/2016	2:18 PM	32.38	32.38	32.3173	32.3211	122209
7/28/2016	2:19 PM	32.4174	32.43	32.35	32.37	127141
7/28/2016	2:20 PM	32.3685	32.42	32.34	32.42	113386
7/28/2016	2:21 PM	32.37	32.37	32.34	32.36	35723
7/28/2016	2:22 PM	32.38	32.38	32.34	32.38	49966
7/28/2016	2:23 PM	32.38	32.38	32.37	32.38	14548
7/28/2016	2:24 PM	32.39	32.4	32.35	32.37	159639
7/28/2016	2:25 PM	32.43	32.44	32.4	32.4	74433
7/28/2016	2:26 PM	32.42	32.46	32.42	32.4301	64821
7/28/2016	2:27 PM	32.43	32.439	32.4	32.42	41477
7/28/2016	2:28 PM	32.38	32.42	32.35	32.42	53401
7/28/2016	2:29 PM	32.37	32.38	32.34	32.38	37750
7/28/2016	2:30 PM	32.34	32.38	32.34	32.38	38480
7/28/2016	2:31 PM	32.37	32.3777	32.32	32.34	41110
7/28/2016	2:32 PM	32.38	32.38	32.36	32.37	16702
7/28/2016	2:33 PM	32.39	32.39	32.36	32.38	17224
7/28/2016	2:34 PM	32.4051	32.4051	32.38	32.39	33050
7/28/2016	2:35 PM	32.4	32.41	32.38	32.405	43402
7/28/2016	2:36 PM	32.39	32.41	32.38	32.39	21069
7/28/2016	2:37 PM	32.41	32.42	32.38	32.4	37963
7/28/2016	2:38 PM	32.4	32.41	32.39	32.41	10201
7/28/2016	2:39 PM	32.4273	32.435	32.4	32.405	22834
7/28/2016	2:40 PM	32.411	32.42	32.4	32.42	20398
7/28/2016	2:41 PM	32.4	32.42	32.39	32.42	75408
7/28/2016	2:42 PM	32.4	32.4111	32.385	32.41	57545
7/28/2016	2:43 PM	32.43	32.44	32.395	32.4	46033
7/28/2016	2:44 PM	32.51	32.51	32.428	32.43	91459
7/28/2016	2:45 PM	32.51	32.52	32.4901	32.51	24588
7/28/2016	2:46 PM	32.545	32.55	32.5	32.52	87559
7/28/2016	2:47 PM	32.55	32.56	32.52	32.549	116626
7/28/2016	2:48 PM	32.529	32.56	32.52	32.55	27387
7/28/2016	2:49 PM	32.5113	32.53	32.49	32.53	70383
7/28/2016	2:50 PM	32.5	32.511	32.485	32.51	52334
7/28/2016	2:51 PM	32.52	32.53	32.49	32.5	34622
7/28/2016	2:52 PM	32.53	32.54	32.514	32.52	31029
7/28/2016	2:53 PM	32.58	32.58	32.53	32.53	55914
7/28/2016	2:54 PM	32.55	32.5994	32.54	32.58	45743
7/28/2016	2:55 PM	32.5301	32.56	32.52	32.55	25585
7/28/2016	2:56 PM	32.52	32.55	32.51	32.54	20405
7/28/2016	2:57 PM	32.491	32.525	32.47	32.525	68330
7/28/2016	2:58 PM	32.51	32.53	32.4936	32.4937	56418
7/28/2016	2:59 PM	32.49	32.51	32.48	32.51	45671
7/28/2016	3:00 PM	32.495	32.495	32.47	32.49	31916
7/28/2016	3:01 PM	32.54	32.55	32.5	32.5	53553
7/28/2016	3:02 PM	32.54	32.55	32.52	32.54	25650
7/28/2016	3:03 PM	32.57	32.58	32.53	32.54	63066
7/28/2016	3:04 PM	32.6	32.615	32.56	32.56	98215
7/28/2016	3:05 PM	32.63	32.64	32.608	32.61	48733
7/28/2016	3:06 PM	32.63	32.64	32.61	32.62	29139
7/28/2016	3:07 PM	32.6	32.63	32.59	32.62	35513
7/28/2016	3:08 PM	32.58	32.61	32.54	32.6	75784
7/28/2016	3:09 PM	32.5911	32.61	32.58	32.58	14943
7/28/2016	3:10 PM	32.58	32.6	32.575	32.5908	17602
7/28/2016	3:11 PM	32.6	32.6	32.54	32.57	92258
7/28/2016	3:12 PM	32.6011	32.61	32.57	32.59	87846
7/28/2016	3:13 PM	32.61	32.62	32.59	32.6	32787
7/28/2016	3:14 PM	32.62	32.6311	32.591	32.62	95509
7/28/2016	3:15 PM	32.61	32.63	32.6	32.63	33127
7/28/2016	3:16 PM	32.6	32.611	32.6	32.61	19036
7/28/2016	3:17 PM	32.52	32.5943	32.52	32.5943	84366
7/28/2016	3:18 PM	32.55	32.555	32.51	32.52	42232
7/28/2016	3:19 PM	32.5201	32.565	32.52	32.56	24585
7/28/2016	3:20 PM	32.51	32.53	32.49	32.53	34756
7/28/2016	3:21 PM	32.54	32.545	32.5	32.501	124110
7/28/2016	3:22 PM	32.57	32.57	32.54	32.55	45933
7/28/2016	3:23 PM	32.59	32.59	32.56	32.57	65732
7/28/2016	3:24 PM	32.57	32.59	32.565	32.58	34190
7/28/2016	3:25 PM	32.56	32.58	32.54	32.58	32314
7/28/2016	3:26 PM	32.58	32.581	32.56	32.56	15035
7/28/2016	3:27 PM	32.5989	32.6	32.56	32.57	23998
7/28/2016	3:28 PM	32.58	32.591	32.58	32.591	19233
7/28/2016	3:29 PM	32.57	32.6	32.56	32.59	27331
7/28/2016	3:30 PM	32.581	32.59	32.57	32.57	27479
7/28/2016	3:31 PM	32.58	32.59	32.552	32.59	41677
7/28/2016	3:32 PM	32.6	32.6	32.58	32.58	37364
7/28/2016	3:33 PM	32.58	32.609	32.572	32.59	52923
7/28/2016	3:34 PM	32.6	32.61	32.59	32.59	25940
7/28/2016	3:35 PM	32.615	32.62	32.6	32.6	8195
7/28/2016	3:36 PM	32.62	32.63	32.61	32.61	11816
7/28/2016	3:37 PM	32.61	32.63	32.61	32.621	57192
7/28/2016	3:38 PM	32.609	32.63	32.6035	32.61	15614
7/28/2016	3:39 PM	32.65	32.65	32.59	32.6	49358
7/28/2016	3:40 PM	32.645	32.66	32.645	32.65	21135
7/28/2016	3:41 PM	32.64	32.65	32.63	32.64	23097
7/28/2016	3:42 PM	32.6452	32.655	32.64	32.64	58486
7/28/2016	3:43 PM	32.65	32.66	32.64	32.65	17548
7/28/2016	3:44 PM	32.65	32.66	32.64	32.65	22367
7/28/2016	3:45 PM	32.68	32.69	32.647	32.6499	73887
7/28/2016	3:46 PM	32.67	32.68	32.66	32.68	74282
7/28/2016	3:47 PM	32.7	32.71	32.67	32.68	110593
7/28/2016	3:48 PM	32.7	32.709	32.6889	32.7	30960
7/28/2016	3:49 PM	32.67	32.69	32.67	32.69	27630
7/28/2016	3:50 PM	32.6711	32.68	32.67	32.6711	20113
7/28/2016	3:51 PM	32.61	32.68	32.6001	32.68	103774
7/28/2016	3:52 PM	32.6	32.62	32.5938	32.6099	49232
7/28/2016	3:53 PM	32.5901	32.605	32.585	32.605	38288
7/28/2016	3:54 PM	32.59	32.61	32.59	32.595	27856
7/28/2016	3:55 PM	32.55	32.595	32.54	32.59	180010
7/28/2016	3:56 PM	32.52	32.55	32.5	32.55	64587
7/28/2016	3:57 PM	32.53	32.59	32.5208	32.5208	97786
7/28/2016	3:58 PM	32.52	32.54	32.5	32.5252	73359
7/28/2016	3:59 PM	32.5	32.54	32.49	32.52	98316
7/28/2016	4:00 PM	32.48	32.53	32.48	32.5	702513
7/29/2016	9:31 AM	32.6	32.61	32.5	32.53	107069
7/29/2016	9:32 AM	32.66	32.67	32.6	32.6	82897
7/29/2016	9:33 AM	32.69	32.7	32.66	32.67	69848
7/29/2016	9:34 AM	32.65	32.68	32.6	32.68	65462
7/29/2016	9:35 AM	32.66	32.69	32.63	32.65	81524
7/29/2016	9:36 AM	32.65	32.66	32.59	32.651	77064
7/29/2016	9:37 AM	32.6899	32.69	32.61	32.66	117580
7/29/2016	9:38 AM	32.66	32.69	32.65	32.68	36105
7/29/2016	9:39 AM	32.68	32.68	32.64	32.65	82138
7/29/2016	9:40 AM	32.68	32.7	32.67	32.683	59456
7/29/2016	9:41 AM	32.7	32.7	32.67	32.68	17138
7/29/2016	9:42 AM	32.84	32.93	32.69	32.7	149039
7/29/2016	9:43 AM	32.84	32.88	32.82	32.83	43839
7/29/2016	9:44 AM	32.79	32.83	32.73	32.83	123352
7/29/2016	9:45 AM	32.77	32.79	32.75	32.78	56789
7/29/2016	9:46 AM	32.89	32.9	32.77	32.77	128118
7/29/2016	9:47 AM	32.8	32.9	32.78	32.89	161672
7/29/2016	9:48 AM	32.81	32.84	32.78	32.79	61030
7/29/2016	9:49 AM	32.775	32.83	32.77	32.82	112149
7/29/2016	9:50 AM	32.8	32.81	32.73	32.78	72319
7/29/2016	9:51 AM	32.8	32.85	32.76	32.8	134399
7/29/2016	9:52 AM	32.815	32.82	32.77	32.8	91395
7/29/2016	9:53 AM	32.78	32.83	32.76	32.82	77172
7/29/2016	9:54 AM	32.79	32.83	32.77	32.7801	66788
7/29/2016	9:55 AM	32.69	32.8	32.68	32.79	103283
7/29/2016	9:56 AM	32.64	32.73	32.6385	32.69	168016
7/29/2016	9:57 AM	32.65	32.66	32.62	32.65	84247
7/29/2016	9:58 AM	32.6565	32.6565	32.61	32.65	46212
7/29/2016	9:59 AM	32.65	32.66	32.63	32.66	23384
7/29/2016	10:00 AM	32.7	32.73	32.638	32.649	61409
7/29/2016	10:01 AM	32.7	32.73	32.66	32.71	168492
7/29/2016	10:02 AM	32.7101	32.78	32.7	32.7	150013
7/29/2016	10:03 AM	32.62	32.74	32.61	32.7199	81658
7/29/2016	10:04 AM	32.59	32.62	32.55	32.62	157057
7/29/2016	10:05 AM	32.5	32.59	32.46	32.59	175582
7/29/2016	10:06 AM	32.529	32.5363	32.49	32.51	98861
7/29/2016	10:07 AM	32.53	32.54	32.48	32.52	108724
7/29/2016	10:08 AM	32.59	32.6	32.51	32.52	113168
7/29/2016	10:09 AM	32.6476	32.656	32.6	32.6	78886
7/29/2016	10:10 AM	32.65	32.69	32.625	32.65	78870
7/29/2016	10:11 AM	32.72	32.72	32.621	32.64	78513
7/29/2016	10:12 AM	32.67	32.74	32.63	32.72	116314
7/29/2016	10:13 AM	32.67	32.69	32.65	32.67	52198
7/29/2016	10:14 AM	32.759	32.76	32.64	32.66	127146
7/29/2016	10:15 AM	32.81	32.83	32.72	32.75	170117
7/29/2016	10:16 AM	32.75	32.82	32.7343	32.81	94346
7/29/2016	10:17 AM	32.74	32.76	32.72	32.75	44358
7/29/2016	10:18 AM	32.74	32.74	32.69	32.73	90740
7/29/2016	10:19 AM	32.72	32.77	32.72	32.75	53342
7/29/2016	10:20 AM	32.82	32.82	32.72	32.73	182915
7/29/2016	10:21 AM	32.85	32.85	32.79	32.81	88564
7/29/2016	10:22 AM	32.8	32.86	32.79	32.85	60023
7/29/2016	10:23 AM	32.84	32.85	32.806	32.806	36812
7/29/2016	10:24 AM	32.85	32.88	32.83	32.8413	43833
7/29/2016	10:25 AM	32.79	32.84	32.77	32.84	48846
7/29/2016	10:26 AM	32.78	32.79	32.73	32.79	149071
7/29/2016	10:27 AM	32.78	32.81	32.75	32.79	84742
7/29/2016	10:28 AM	32.78	32.8	32.76	32.78	27091
7/29/2016	10:29 AM	32.839	32.84	32.77	32.78	96309
7/29/2016	10:30 AM	32.83	32.83	32.78	32.83	84534
7/29/2016	10:31 AM	32.83	32.86	32.8	32.82	81095
7/29/2016	10:32 AM	32.86	32.87	32.81	32.83	44185
7/29/2016	10:33 AM	32.87	32.87	32.83	32.8531	91539
7/29/2016	10:34 AM	32.84	32.87	32.84	32.87	33424
7/29/2016	10:35 AM	32.8501	32.86	32.84	32.85	13746
7/29/2016	10:36 AM	33.01	33.06	32.86	32.86	336756
7/29/2016	10:37 AM	33.07	33.08	33.002	33.01	116079
7/29/2016	10:38 AM	33.07	33.11	33.05	33.08	160538
7/29/2016	10:39 AM	33.13	33.13	33.0689	33.0689	86333
7/29/2016	10:40 AM	33.19	33.19	33.12	33.128	236713
7/29/2016	10:41 AM	33.141	33.19	33.141	33.19	80570
7/29/2016	10:42 AM	33.1546	33.16	33.12	33.15	47167
7/29/2016	10:43 AM	33.1308	33.1701	33.13	33.158	24625
7/29/2016	10:44 AM	33.1359	33.145	33.13	33.135	37687
7/29/2016	10:45 AM	33.14	33.16	33.13	33.13	29009
7/29/2016	10:46 AM	33.16	33.17	33.14	33.14	50412
7/29/2016	10:47 AM	33.18	33.19	33.15	33.16	71662
7/29/2016	10:48 AM	33.14	33.19	33.115	33.19	37172
7/29/2016	10:49 AM	33.18	33.2	33.16	33.16	61385
7/29/2016	10:50 AM	33.184	33.1862	33.1593	33.18	31401
7/29/2016	10:51 AM	33.257	33.27	33.19	33.19	79542
7/29/2016	10:52 AM	33.23	33.27	33.23	33.2658	81644
7/29/2016	10:53 AM	33.25	33.2511	33.23	33.23	36454
7/29/2016	10:54 AM	33.2673	33.28	33.25	33.26	37386
7/29/2016	10:55 AM	33.29	33.3	33.26	33.2673	61675
7/29/2016	10:56 AM	33.34	33.37	33.28	33.29	125567
7/29/2016	10:57 AM	33.3401	33.36	33.34	33.35	70022
7/29/2016	10:58 AM	33.35	33.38	33.34	33.3425	60124
7/29/2016	10:59 AM	33.38	33.38	33.34	33.36	45776
7/29/2016	11:00 AM	33.341	33.38	33.341	33.38	22854
7/29/2016	11:01 AM	33.398	33.398	33.35	33.35	72990
7/29/2016	11:02 AM	33.41	33.41	33.39	33.394	53925
7/29/2016	11:03 AM	33.45	33.47	33.4	33.4	90312
7/29/2016	11:04 AM	33.47	33.48	33.44	33.44	86096
7/29/2016	11:05 AM	33.41	33.49	33.38	33.48	56162
7/29/2016	11:06 AM	33.4211	33.47	33.4	33.42	99948
7/29/2016	11:07 AM	33.44	33.45	33.42	33.4212	75224
7/29/2016	11:08 AM	33.41	33.44	33.39	33.44	54950
7/29/2016	11:09 AM	33.44	33.45	33.41	33.42	43043
7/29/2016	11:10 AM	33.355	33.44	33.35	33.44	94071
7/29/2016	11:11 AM	33.4	33.42	33.35	33.35	38507
7/29/2016	11:12 AM	33.39	33.396	33.365	33.3952	35672
7/29/2016	11:13 AM	33.41	33.43	33.38	33.38	63522
7/29/2016	11:14 AM	33.44	33.45	33.42	33.43	61190
7/29/2016	11:15 AM	33.41	33.47	33.4	33.45	38689
7/29/2016	11:16 AM	33.43	33.43	33.365	33.4	107088
7/29/2016	11:17 AM	33.43	33.43	33.412	33.42	12954
7/29/2016	11:18 AM	33.42	33.44	33.39	33.43	30313
7/29/2016	11:19 AM	33.4	33.4154	33.4	33.415	21655
7/29/2016	11:20 AM	33.38	33.41	33.37	33.4013	39575
7/29/2016	11:21 AM	33.4	33.4	33.36	33.38	37843
7/29/2016	11:22 AM	33.3849	33.42	33.38	33.41	42200
7/29/2016	11:23 AM	33.39	33.39	33.37	33.3854	19795
7/29/2016	11:24 AM	33.42	33.42	33.38	33.388	53163
7/29/2016	11:25 AM	33.44	33.46	33.43	33.43	75990
7/29/2016	11:26 AM	33.45	33.46	33.42	33.44	47174
7/29/2016	11:27 AM	33.4	33.46	33.39	33.455	52815
7/29/2016	11:28 AM	33.38	33.41	33.37	33.4	42110
7/29/2016	11:29 AM	33.4	33.413	33.39	33.39	17683
7/29/2016	11:30 AM	33.37	33.42	33.3699	33.4	70646
7/29/2016	11:31 AM	33.38	33.4	33.37	33.38	52607
7/29/2016	11:32 AM	33.37	33.4062	33.34	33.38	49041
7/29/2016	11:33 AM	33.38	33.4	33.37	33.37	49275
7/29/2016	11:34 AM	33.38	33.39	33.36	33.37	28742
7/29/2016	11:35 AM	33.39	33.41	33.37	33.3848	69212
7/29/2016	11:36 AM	33.42	33.44	33.38	33.405	86964
7/29/2016	11:37 AM	33.43	33.43	33.4152	33.43	6301
7/29/2016	11:38 AM	33.45	33.46	33.42	33.43	52737
7/29/2016	11:39 AM	33.46	33.48	33.44	33.45	55486
7/29/2016	11:40 AM	33.46	33.48	33.46	33.46	20341
7/29/2016	11:41 AM	33.46	33.47	33.45	33.46	33371
7/29/2016	11:42 AM	33.4048	33.4533	33.38	33.451	57606
7/29/2016	11:43 AM	33.39	33.4079	33.37	33.4079	30441
7/29/2016	11:44 AM	33.42	33.43	33.39	33.4	27403
7/29/2016	11:45 AM	33.43	33.43	33.4	33.42	14187
7/29/2016	11:46 AM	33.44	33.44	33.41	33.43	25464
7/29/2016	11:47 AM	33.4	33.45	33.4	33.44	28088
7/29/2016	11:48 AM	33.39	33.41	33.38	33.392	9886
7/29/2016	11:49 AM	33.39	33.4	33.3637	33.4	28723
7/29/2016	11:50 AM	33.35	33.38	33.325	33.38	62979
7/29/2016	11:51 AM	33.35	33.36	33.34	33.3436	51293
7/29/2016	11:52 AM	33.33	33.34	33.3	33.34	103218
7/29/2016	11:53 AM	33.27	33.35	33.27	33.3346	53987
7/29/2016	11:54 AM	33.3063	33.31	33.27	33.276	22924
7/29/2016	11:55 AM	33.31	33.349	33.301	33.301	34112
7/29/2016	11:56 AM	33.29	33.32	33.29	33.31	30562
7/29/2016	11:57 AM	33.3173	33.33	33.29	33.29	35990
7/29/2016	11:58 AM	33.35	33.37	33.3101	33.3101	30859
7/29/2016	11:59 AM	33.33	33.35	33.305	33.35	39842
7/29/2016	12:00 PM	33.3472	33.3472	33.31	33.33	27371
7/29/2016	12:01 PM	33.355	33.37	33.35	33.35	24933
7/29/2016	12:02 PM	33.39	33.4	33.35	33.36	28619
7/29/2016	12:03 PM	33.39	33.41	33.3748	33.39	57788
7/29/2016	12:04 PM	33.4	33.4	33.383	33.4	30288
7/29/2016	12:05 PM	33.42	33.43	33.3948	33.3948	59066
7/29/2016	12:06 PM	33.45	33.45	33.41	33.43	44650
7/29/2016	12:07 PM	33.44	33.45	33.43	33.45	16752
7/29/2016	12:08 PM	33.43	33.45	33.42	33.45	57857
7/29/2016	12:09 PM	33.42	33.44	33.4	33.44	43861
7/29/2016	12:10 PM	33.41	33.42	33.41	33.42	11655
7/29/2016	12:11 PM	33.4	33.42	33.4	33.411	3501
7/29/2016	12:12 PM	33.38	33.415	33.38	33.41	19265
7/29/2016	12:13 PM	33.39	33.4	33.3743	33.384	35434
7/29/2016	12:14 PM	33.39	33.4	33.38	33.39	28401
7/29/2016	12:15 PM	33.42	33.42	33.39	33.4	42464
7/29/2016	12:16 PM	33.41	33.42	33.4	33.42	14518
7/29/2016	12:17 PM	33.4	33.41	33.39	33.41	12690
7/29/2016	12:18 PM	33.39	33.4	33.37	33.3911	16172
7/29/2016	12:19 PM	33.37	33.39	33.36	33.39	29642
7/29/2016	12:20 PM	33.35	33.3601	33.35	33.36	45015
7/29/2016	12:21 PM	33.35	33.36	33.34	33.35	24194
7/29/2016	12:22 PM	33.35	33.36	33.315	33.35	65472
7/29/2016	12:23 PM	33.33	33.37	33.33	33.36	55541
7/29/2016	12:24 PM	33.34	33.34	33.31	33.33	35009
7/29/2016	12:25 PM	33.32	33.35	33.315	33.34	17058
7/29/2016	12:26 PM	33.335	33.34	33.32	33.33	14724
7/29/2016	12:27 PM	33.35	33.36	33.32	33.34	18138
7/29/2016	12:28 PM	33.3248	33.36	33.3248	33.3573	48992
7/29/2016	12:29 PM	33.34	33.3499	33.31	33.32	27629
7/29/2016	12:30 PM	33.312	33.35	33.3	33.34	31682
7/29/2016	12:31 PM	33.32	33.34	33.31	33.3118	54728
7/29/2016	12:32 PM	33.36	33.37	33.31	33.32	22502
7/29/2016	12:33 PM	33.33	33.37	33.33	33.37	15451
7/29/2016	12:34 PM	33.38	33.38	33.33	33.33	24334
7/29/2016	12:35 PM	33.35	33.39	33.35	33.371	17654
7/29/2016	12:36 PM	33.39	33.39	33.355	33.3561	17756
7/29/2016	12:37 PM	33.42	33.43	33.39	33.39	67055
7/29/2016	12:38 PM	33.43	33.44	33.42	33.429	59371
7/29/2016	12:39 PM	33.43	33.44	33.4255	33.4255	18922
7/29/2016	12:40 PM	33.3999	33.42	33.38	33.42	18035
7/29/2016	12:41 PM	33.39	33.4	33.37	33.39	20778
7/29/2016	12:42 PM	33.3697	33.38	33.36	33.38	6850
7/29/2016	12:43 PM	33.33	33.36	33.3199	33.36	52382
7/29/2016	12:44 PM	33.32	33.34	33.32	33.33	30245
7/29/2016	12:45 PM	33.37	33.37	33.33	33.33	47362
7/29/2016	12:46 PM	33.32	33.365	33.3	33.36	88834
7/29/2016	12:47 PM	33.335	33.36	33.32	33.32	27120
7/29/2016	12:48 PM	33.31	33.36	33.31	33.34	35855
7/29/2016	12:49 PM	33.31	33.32	33.29	33.305	29246
7/29/2016	12:50 PM	33.32	33.35	33.32	33.32	36101
7/29/2016	12:51 PM	33.32	33.33	33.29	33.33	30464
7/29/2016	12:52 PM	33.329	33.34	33.3101	33.32	58575
7/29/2016	12:53 PM	33.35	33.37	33.31	33.32	30103
7/29/2016	12:54 PM	33.3727	33.38	33.35	33.36	47215
7/29/2016	12:55 PM	33.3656	33.375	33.34	33.37	31513
7/29/2016	12:56 PM	33.37	33.37	33.35	33.361	8980
7/29/2016	12:57 PM	33.3701	33.38	33.37	33.37	25863
7/29/2016	12:58 PM	33.38	33.4	33.37	33.38	24372
7/29/2016	12:59 PM	33.39	33.4	33.39	33.39	44035
7/29/2016	1:00 PM	33.37	33.399	33.36	33.3899	59611
7/29/2016	1:01 PM	33.37	33.37	33.33	33.37	28960
7/29/2016	1:02 PM	33.34	33.37	33.34	33.37	8125
7/29/2016	1:03 PM	33.37	33.37	33.34	33.34	22036
7/29/2016	1:04 PM	33.33	33.37	33.33	33.37	32680
7/29/2016	1:05 PM	33.38	33.38	33.33	33.33	18668
7/29/2016	1:06 PM	33.36	33.39	33.36	33.39	16608
7/29/2016	1:07 PM	33.38	33.38	33.35	33.3601	23670
7/29/2016	1:08 PM	33.4	33.4	33.36	33.38	21055
7/29/2016	1:09 PM	33.4	33.41	33.37	33.395	68467
7/29/2016	1:10 PM	33.4	33.42	33.39	33.39	45359
7/29/2016	1:11 PM	33.43	33.43	33.3941	33.4	40908
7/29/2016	1:12 PM	33.45	33.45	33.42	33.42	105445
7/29/2016	1:13 PM	33.43	33.45	33.43	33.45	29495
7/29/2016	1:14 PM	33.44	33.45	33.44	33.441	48869
7/29/2016	1:15 PM	33.45	33.46	33.44	33.44	38818
7/29/2016	1:16 PM	33.43	33.45	33.41	33.44	50792
7/29/2016	1:17 PM	33.435	33.46	33.43	33.43	30823
7/29/2016	1:18 PM	33.43	33.43	33.41	33.43	34340
7/29/2016	1:19 PM	33.4	33.46	33.4	33.43	67737
7/29/2016	1:20 PM	33.44	33.45	33.41	33.41	56347
7/29/2016	1:21 PM	33.4663	33.4745	33.45	33.45	78269
7/29/2016	1:22 PM	33.47	33.48	33.47	33.47	15212
7/29/2016	1:23 PM	33.514	33.52	33.47	33.47	134853
7/29/2016	1:24 PM	33.51	33.518	33.49	33.518	26091
7/29/2016	1:25 PM	33.49	33.5199	33.4885	33.51	55433
7/29/2016	1:26 PM	33.4952	33.52	33.4952	33.505	30166
7/29/2016	1:27 PM	33.54	33.55	33.49	33.49	66198
7/29/2016	1:28 PM	33.54	33.545	33.52	33.53	19294
7/29/2016	1:29 PM	33.55	33.55	33.53	33.54	59136
7/29/2016	1:30 PM	33.6	33.6	33.55	33.56	96522
7/29/2016	1:31 PM	33.57	33.6	33.57	33.59	72025
7/29/2016	1:32 PM	33.59	33.595	33.5532	33.57	54581
7/29/2016	1:33 PM	33.637	33.6373	33.57	33.59	64085
7/29/2016	1:34 PM	33.65	33.65	33.63	33.64	40354
7/29/2016	1:35 PM	33.67	33.67	33.63	33.64	58682
7/29/2016	1:36 PM	33.66	33.68	33.65	33.68	41104
7/29/2016	1:37 PM	33.67	33.67	33.65	33.66	21203
7/29/2016	1:38 PM	33.66	33.67	33.64	33.66	16533
7/29/2016	1:39 PM	33.66	33.67	33.64	33.66	46966
7/29/2016	1:40 PM	33.67	33.68	33.6599	33.66	32973
7/29/2016	1:41 PM	33.67	33.67	33.66	33.67	5300
7/29/2016	1:42 PM	33.6233	33.66	33.62	33.66	54700
7/29/2016	1:43 PM	33.59	33.65	33.58	33.63	117957
7/29/2016	1:44 PM	33.63	33.6399	33.6	33.6	64645
7/29/2016	1:45 PM	33.63	33.665	33.63	33.64	28800
7/29/2016	1:46 PM	33.65	33.6857	33.63	33.6352	75318
7/29/2016	1:47 PM	33.65	33.67	33.64	33.655	26859
7/29/2016	1:48 PM	33.65	33.6648	33.64	33.65	44344
7/29/2016	1:49 PM	33.66	33.67	33.64	33.66	13080
7/29/2016	1:50 PM	33.66	33.67	33.65	33.66	8447
7/29/2016	1:51 PM	33.715	33.72	33.67	33.67	90515
7/29/2016	1:52 PM	33.7	33.73	33.7	33.71	62575
7/29/2016	1:53 PM	33.72	33.72	33.7	33.71	24009
7/29/2016	1:54 PM	33.7077	33.74	33.7077	33.73	47177
7/29/2016	1:55 PM	33.7387	33.74	33.69	33.7001	57033
7/29/2016	1:56 PM	33.73	33.7332	33.7	33.7332	28179
7/29/2016	1:57 PM	33.73	33.75	33.72	33.73	15022
7/29/2016	1:58 PM	33.67	33.73	33.67	33.7201	57677
7/29/2016	1:59 PM	33.66	33.68	33.655	33.67	30268
7/29/2016	2:00 PM	33.672	33.6958	33.67	33.67	25106
7/29/2016	2:01 PM	33.67	33.68	33.64	33.68	62069
7/29/2016	2:02 PM	33.66	33.68	33.65	33.66	26810
7/29/2016	2:03 PM	33.66	33.68	33.65	33.66	33460
7/29/2016	2:04 PM	33.65	33.67	33.65	33.66	13400
7/29/2016	2:05 PM	33.65	33.6648	33.64	33.65	28241
7/29/2016	2:06 PM	33.66	33.67	33.65	33.65	20454
7/29/2016	2:07 PM	33.72	33.74	33.66	33.6659	125121
7/29/2016	2:08 PM	33.74	33.75	33.72	33.73	53305
7/29/2016	2:09 PM	33.78	33.78	33.73	33.73	80244
7/29/2016	2:10 PM	33.77	33.78	33.751	33.78	53156
7/29/2016	2:11 PM	33.73	33.76	33.73	33.76	38272
7/29/2016	2:12 PM	33.76	33.76	33.72	33.73	25102
7/29/2016	2:13 PM	33.75	33.76	33.7468	33.7552	13787
7/29/2016	2:14 PM	33.78	33.79	33.75	33.76	34774
7/29/2016	2:15 PM	33.74	33.78	33.72	33.78	54387
7/29/2016	2:16 PM	33.75	33.75	33.73	33.75	18119
7/29/2016	2:17 PM	33.76	33.7639	33.74	33.75	22439
7/29/2016	2:18 PM	33.8173	33.829	33.77	33.77	57255
7/29/2016	2:19 PM	33.8	33.815	33.7835	33.81	28201
7/29/2016	2:20 PM	33.7885	33.8	33.77	33.8	71720
7/29/2016	2:21 PM	33.81	33.81	33.77	33.79	17342
7/29/2016	2:22 PM	33.8	33.815	33.79	33.8	48605
7/29/2016	2:23 PM	33.8	33.8	33.77	33.79	25526
7/29/2016	2:24 PM	33.79	33.81	33.78	33.8	46583
7/29/2016	2:25 PM	33.81	33.83	33.8	33.8	36680
7/29/2016	2:26 PM	33.83	33.83	33.79	33.8	51528
7/29/2016	2:27 PM	33.82	33.84	33.8	33.82	79295
7/29/2016	2:28 PM	33.83	33.83	33.8	33.81	48656
7/29/2016	2:29 PM	33.87	33.88	33.8242	33.83	86890
7/29/2016	2:30 PM	33.87	33.87	33.8502	33.86	18573
7/29/2016	2:31 PM	33.84	33.87	33.84	33.869	33482
7/29/2016	2:32 PM	33.8511	33.86	33.83	33.84	16334
7/29/2016	2:33 PM	33.85	33.86	33.84	33.86	38582
7/29/2016	2:34 PM	33.85	33.86	33.84	33.85	35672
7/29/2016	2:35 PM	33.829	33.8601	33.79	33.86	127480
7/29/2016	2:36 PM	33.78	33.835	33.76	33.8299	60411
7/29/2016	2:37 PM	33.78	33.8	33.77	33.78	47164
7/29/2016	2:38 PM	33.78	33.7911	33.78	33.78	17009
7/29/2016	2:39 PM	33.74	33.78	33.72	33.775	89706
7/29/2016	2:40 PM	33.74	33.75	33.69	33.74	89710
7/29/2016	2:41 PM	33.75	33.7601	33.72	33.73	91893
7/29/2016	2:42 PM	33.751	33.7699	33.75	33.7501	33174
7/29/2016	2:43 PM	33.74	33.76	33.73	33.76	36344
7/29/2016	2:44 PM	33.76	33.76	33.73	33.735	55863
7/29/2016	2:45 PM	33.73	33.76	33.72	33.75	34697
7/29/2016	2:46 PM	33.7	33.72	33.68	33.72	42300
7/29/2016	2:47 PM	33.71	33.7101	33.69	33.69	19503
7/29/2016	2:48 PM	33.7133	33.74	33.71	33.71	14523
7/29/2016	2:49 PM	33.76	33.76	33.72	33.72	31061
7/29/2016	2:50 PM	33.74	33.77	33.74	33.76	42846
7/29/2016	2:51 PM	33.759	33.759	33.74	33.74	35100
7/29/2016	2:52 PM	33.76	33.7639	33.7401	33.75	16374
7/29/2016	2:53 PM	33.819	33.82	33.75	33.756	75441
7/29/2016	2:54 PM	33.8056	33.82	33.8	33.82	56193
7/29/2016	2:55 PM	33.8	33.8	33.7796	33.8	21403
7/29/2016	2:56 PM	33.81	33.82	33.79	33.8	22340
7/29/2016	2:57 PM	33.81	33.82	33.81	33.82	17273
7/29/2016	2:58 PM	33.82	33.83	33.8099	33.81	22534
7/29/2016	2:59 PM	33.76	33.81	33.76	33.81	56858
7/29/2016	3:00 PM	33.78	33.8	33.76	33.76	36379
7/29/2016	3:01 PM	33.8	33.81	33.78	33.79	14946
7/29/2016	3:02 PM	33.77	33.8	33.77	33.791	23037
7/29/2016	3:03 PM	33.77	33.788	33.75	33.78	151572
7/29/2016	3:04 PM	33.74	33.77	33.6936	33.765	104767
7/29/2016	3:05 PM	33.74	33.77	33.72	33.74	83425
7/29/2016	3:06 PM	33.7	33.75	33.69	33.74	56107
7/29/2016	3:07 PM	33.63	33.7	33.63	33.7	76451
7/29/2016	3:08 PM	33.65	33.68	33.64	33.64	36547
7/29/2016	3:09 PM	33.6	33.65	33.57	33.65	124411
7/29/2016	3:10 PM	33.66	33.66	33.59	33.6	44113
7/29/2016	3:11 PM	33.6601	33.6601	33.62	33.65	75482
7/29/2016	3:12 PM	33.69	33.71	33.6699	33.67	60010
7/29/2016	3:13 PM	33.73	33.73	33.6585	33.68	127834
7/29/2016	3:14 PM	33.7127	33.75	33.7	33.73	111812
7/29/2016	3:15 PM	33.7	33.71	33.67	33.71	52264
7/29/2016	3:16 PM	33.71	33.73	33.6901	33.695	65335
7/29/2016	3:17 PM	33.68	33.72	33.68	33.71	26478
7/29/2016	3:18 PM	33.7	33.73	33.6799	33.68	58826
7/29/2016	3:19 PM	33.7	33.71	33.67	33.695	52797
7/29/2016	3:20 PM	33.69	33.72	33.69	33.69	56993
7/29/2016	3:21 PM	33.7	33.7	33.661	33.68	52074
7/29/2016	3:22 PM	33.73	33.735	33.692	33.692	26598
7/29/2016	3:23 PM	33.73	33.74	33.7	33.73	55071
7/29/2016	3:24 PM	33.76	33.77	33.72	33.73	94564
7/29/2016	3:25 PM	33.74	33.75	33.72	33.75	35142
7/29/2016	3:26 PM	33.74	33.75	33.7	33.74	51914
7/29/2016	3:27 PM	33.76	33.77	33.74	33.74	16274
7/29/2016	3:28 PM	33.75	33.77	33.75	33.76	20428
7/29/2016	3:29 PM	33.741	33.7548	33.73	33.7548	18819
7/29/2016	3:30 PM	33.71	33.74	33.69	33.74	94931
7/29/2016	3:31 PM	33.7	33.72	33.68	33.72	61585
7/29/2016	3:32 PM	33.67	33.72	33.67	33.7	39655
7/29/2016	3:33 PM	33.72	33.7439	33.67	33.67	61242
7/29/2016	3:34 PM	33.72	33.74	33.7	33.73	67715
7/29/2016	3:35 PM	33.7	33.72	33.695	33.72	30782
7/29/2016	3:36 PM	33.73	33.7395	33.7	33.7	51200
7/29/2016	3:37 PM	33.7	33.74	33.695	33.725	81377
7/29/2016	3:38 PM	33.7	33.7367	33.6656	33.69	102725
7/29/2016	3:39 PM	33.71	33.7238	33.685	33.7	42432
7/29/2016	3:40 PM	33.71	33.7226	33.69	33.7	37191
7/29/2016	3:41 PM	33.77	33.77	33.715	33.715	43805
7/29/2016	3:42 PM	33.79	33.8127	33.77	33.77	141601
7/29/2016	3:43 PM	33.8	33.83	33.7881	33.79	53634
7/29/2016	3:44 PM	33.83	33.85	33.8	33.8	60206
7/29/2016	3:45 PM	33.85	33.85	33.82	33.83	62838
7/29/2016	3:46 PM	33.89	33.89	33.84	33.84	73909
7/29/2016	3:47 PM	33.88	33.9	33.87	33.89	80219
7/29/2016	3:48 PM	33.86	33.88	33.845	33.8738	77834
7/29/2016	3:49 PM	33.86	33.8699	33.84	33.86	40244
7/29/2016	3:50 PM	33.86	33.86	33.839	33.86	60568
7/29/2016	3:51 PM	33.82	33.855	33.82	33.85	54750
7/29/2016	3:52 PM	33.84	33.88	33.821	33.821	110187
7/29/2016	3:53 PM	33.83	33.86	33.83	33.84	85690
7/29/2016	3:54 PM	33.84	33.84	33.82	33.838	25248
7/29/2016	3:55 PM	33.7511	33.84	33.7373	33.84	169005
7/29/2016	3:56 PM	33.75	33.765	33.7	33.76	123415
7/29/2016	3:57 PM	33.74	33.75	33.69	33.75	176008
7/29/2016	3:58 PM	33.74	33.76	33.735	33.735	54251
7/29/2016	3:59 PM	33.75	33.7564	33.695	33.74	195968
7/29/2016	4:00 PM	33.69	33.75	33.63	33.75	261285
8/1/2016	9:31 AM	33.94	33.95	33.84	33.92	98605
8/1/2016	9:32 AM	33.91	33.95	33.89	33.9489	117764
8/1/2016	9:33 AM	33.87	33.91	33.82	33.91	114741
8/1/2016	9:34 AM	33.9	33.95	33.87	33.87	106334
8/1/2016	9:35 AM	33.78	33.91	33.78	33.9	114857
8/1/2016	9:36 AM	33.74	33.81	33.73	33.7799	146997
8/1/2016	9:37 AM	33.7	33.78	33.7	33.75	132694
8/1/2016	9:38 AM	33.62	33.7	33.58	33.7	258371
8/1/2016	9:39 AM	33.6464	33.66	33.56	33.62	131087
8/1/2016	9:40 AM	33.47	33.64	33.44	33.64	203842
8/1/2016	9:41 AM	33.34	33.5052	33.34	33.4735	157358
8/1/2016	9:42 AM	33.48	33.48	33.34	33.3411	206581
8/1/2016	9:43 AM	33.56	33.57	33.48	33.48	178022
8/1/2016	9:44 AM	33.5214	33.62	33.5214	33.5511	86766
8/1/2016	9:45 AM	33.59	33.61	33.53	33.53	138688
8/1/2016	9:46 AM	33.59	33.64	33.57	33.59	94497
8/1/2016	9:47 AM	33.68	33.7	33.59	33.6	164536
8/1/2016	9:48 AM	33.68	33.68	33.63	33.68	101515
8/1/2016	9:49 AM	33.66	33.7	33.63	33.67	135779
8/1/2016	9:50 AM	33.6657	33.69	33.63	33.65	79314
8/1/2016	9:51 AM	33.83	33.84	33.66	33.66	179128
8/1/2016	9:52 AM	33.91	33.94	33.82	33.835	163549
8/1/2016	9:53 AM	33.83	33.915	33.8	33.91	139553
8/1/2016	9:54 AM	33.87	33.87	33.78	33.83	83468
8/1/2016	9:55 AM	33.92	33.95	33.84	33.87	119636
8/1/2016	9:56 AM	33.91	33.9299	33.8761	33.92	106817
8/1/2016	9:57 AM	33.9	33.92	33.86	33.905	113275
8/1/2016	9:58 AM	33.9	33.9111	33.8854	33.9	13979
8/1/2016	9:59 AM	33.93	33.93	33.88	33.89	35758
8/1/2016	10:00 AM	33.9	33.97	33.9	33.9201	117277
8/1/2016	10:01 AM	33.93	33.95	33.88	33.9	105103
8/1/2016	10:02 AM	33.99	34	33.945	33.95	96928
8/1/2016	10:03 AM	33.92	33.9801	33.905	33.9801	186555
8/1/2016	10:04 AM	33.92	33.95	33.91	33.92	52992
8/1/2016	10:05 AM	33.93	33.95	33.87	33.93	140688
8/1/2016	10:06 AM	34.067	34.08	33.9	33.93	292441
8/1/2016	10:07 AM	34.16	34.17	33.9425	34.06	101901
8/1/2016	10:08 AM	34.12	34.18	34.12	34.16	136530
8/1/2016	10:09 AM	34.1943	34.2099	34.1	34.11	149035
8/1/2016	10:10 AM	34.29	34.32	34.2	34.2089	226091
8/1/2016	10:11 AM	34.33	34.43	34.29	34.3	207825
8/1/2016	10:12 AM	34.31	34.3482	33.944	34.33	112630
8/1/2016	10:13 AM	34.32	34.34	33.94	34.31	64061
8/1/2016	10:14 AM	34.32	34.35	34.29	34.31	92277
8/1/2016	10:15 AM	34.3	34.34	33.94	34.32	83353
8/1/2016	10:16 AM	34.34	34.36	33.9437	34.305	123951
8/1/2016	10:17 AM	34.45	34.455	33.94	34.33	188168
8/1/2016	10:18 AM	34.6511	34.66	34.45	34.45	232292
8/1/2016	10:19 AM	34.58	34.67	33.94	34.66	189121
8/1/2016	10:20 AM	34.6	34.6301	34.56	34.58	91341
8/1/2016	10:21 AM	34.54	34.61	34.54	34.6	74369
8/1/2016	10:22 AM	34.525	34.5511	34.47	34.55	107642
8/1/2016	10:23 AM	34.54	34.58	34.5	34.53	84370
8/1/2016	10:24 AM	34.53	34.5694	34.52	34.55	77330
8/1/2016	10:25 AM	34.44	34.52	34.43	34.52	113608
8/1/2016	10:26 AM	34.54	34.54	34.44	34.44	198765
8/1/2016	10:27 AM	34.52	34.57	34.51	34.55	68302
8/1/2016	10:28 AM	34.5	34.54	34.5	34.52	51990
8/1/2016	10:29 AM	34.407	34.5	34.4	34.5	79276
8/1/2016	10:30 AM	34.45	34.46	34.38	34.4	91961
8/1/2016	10:31 AM	34.5	34.52	34.44	34.45	60856
8/1/2016	10:32 AM	34.45	34.525	34.44	34.5	82785
8/1/2016	10:33 AM	34.47	34.48	34.45	34.45	61384
8/1/2016	10:34 AM	34.46	34.513	34.45	34.48	137135
8/1/2016	10:35 AM	34.4	34.466	34.36	34.466	88779
8/1/2016	10:36 AM	34.36	34.43	34.35	34.4	102355
8/1/2016	10:37 AM	34.35	34.38	34.3	34.36	126080
8/1/2016	10:38 AM	34.3166	34.355	34.25	34.35	162270
8/1/2016	10:39 AM	34.31	34.35	34.2704	34.3134	94373
8/1/2016	10:40 AM	34.28	34.33	34.23	34.31	114842
8/1/2016	10:41 AM	34.331	34.34	34.26	34.27	64974
8/1/2016	10:42 AM	34.31	34.39	34.31	34.34	82911
8/1/2016	10:43 AM	34.36	34.36	34.31	34.31	51532
8/1/2016	10:44 AM	34.48	34.48	34.35	34.35	133948
8/1/2016	10:45 AM	34.47	34.5	34.45	34.4899	79515
8/1/2016	10:46 AM	34.36	34.47	34.35	34.47	94412
8/1/2016	10:47 AM	34.405	34.41	34.35	34.35	40633
8/1/2016	10:48 AM	34.43	34.46	34.4	34.4	96223
8/1/2016	10:49 AM	34.47	34.48	34.44	34.44	112329
8/1/2016	10:50 AM	34.45	34.48	34.43	34.48	42599
8/1/2016	10:51 AM	34.4897	34.49	34.45	34.45	42365
8/1/2016	10:52 AM	34.45	34.51	34.44	34.481	63249
8/1/2016	10:53 AM	34.46	34.48	34.44	34.44	37284
8/1/2016	10:54 AM	34.45	34.47	34.44	34.46	30593
8/1/2016	10:55 AM	34.42	34.51	34.4199	34.46	71295
8/1/2016	10:56 AM	34.4657	34.47	34.39	34.42	68377
8/1/2016	10:57 AM	34.39	34.468	34.38	34.465	41396
8/1/2016	10:58 AM	34.444	34.444	34.39	34.4	40497
8/1/2016	10:59 AM	34.4499	34.48	34.4457	34.45	65484
8/1/2016	11:00 AM	34.42	34.47	34.41	34.45	54851
8/1/2016	11:01 AM	34.4	34.44	34.4	34.42	36318
8/1/2016	11:02 AM	34.44	34.46	34.38	34.39	46510
8/1/2016	11:03 AM	34.41	34.44	34.4	34.44	12762
8/1/2016	11:04 AM	34.4142	34.42	34.39	34.4052	56429
8/1/2016	11:05 AM	34.391	34.41	34.339	34.41	99172
8/1/2016	11:06 AM	34.48	34.49	34.41	34.41	108097
8/1/2016	11:07 AM	34.45	34.47	34.42	34.47	84466
8/1/2016	11:08 AM	34.47	34.495	34.45	34.45	26986
8/1/2016	11:09 AM	34.499	34.5	34.47	34.4725	31168
8/1/2016	11:10 AM	34.5	34.5	34.46	34.5	61720
8/1/2016	11:11 AM	34.58	34.59	34.48	34.49	212572
8/1/2016	11:12 AM	34.59	34.61	34.57	34.57	116639
8/1/2016	11:13 AM	34.61	34.62	34.58	34.5985	104005
8/1/2016	11:14 AM	34.61	34.62	34.59	34.61	45298
8/1/2016	11:15 AM	34.56	34.62	34.54	34.614	65143
8/1/2016	11:16 AM	34.54	34.5613	34.51	34.56	43743
8/1/2016	11:17 AM	34.539	34.58	34.539	34.54	48412
8/1/2016	11:18 AM	34.53	34.535	34.51	34.535	47237
8/1/2016	11:19 AM	34.53	34.54	34.51	34.52	21890
8/1/2016	11:20 AM	34.54	34.54	34.52	34.53	27732
8/1/2016	11:21 AM	34.51	34.56	34.5	34.55	48639
8/1/2016	11:22 AM	34.5	34.515	34.46	34.515	56264
8/1/2016	11:23 AM	34.495	34.4961	34.47	34.49	18986
8/1/2016	11:24 AM	34.48	34.49	34.47	34.49	9723
8/1/2016	11:25 AM	34.47	34.499	34.468	34.48	6400
8/1/2016	11:26 AM	34.49	34.5	34.47	34.48	31585
8/1/2016	11:27 AM	34.4932	34.51	34.49	34.49	11700
8/1/2016	11:28 AM	34.46	34.53	34.44	34.5	85090
8/1/2016	11:29 AM	34.42	34.48	34.42	34.46	80884
8/1/2016	11:30 AM	34.38	34.43	34.36	34.42	113498
8/1/2016	11:31 AM	34.4	34.4299	34.36	34.38	82177
8/1/2016	11:32 AM	34.43	34.43	34.37	34.395	50839
8/1/2016	11:33 AM	34.43	34.47	34.4	34.44	28654
8/1/2016	11:34 AM	34.39	34.46	34.38	34.43	104699
8/1/2016	11:35 AM	34.43	34.43	34.38	34.39	30620
8/1/2016	11:36 AM	34.43	34.4459	34.41	34.43	34814
8/1/2016	11:37 AM	34.4151	34.43	34.4	34.42	23028
8/1/2016	11:38 AM	34.32	34.41	34.31	34.4052	83861
8/1/2016	11:39 AM	34.4	34.41	34.32	34.3263	100157
8/1/2016	11:40 AM	34.36	34.4	34.35	34.4	68887
8/1/2016	11:41 AM	34.36	34.365	34.31	34.365	56895
8/1/2016	11:42 AM	34.3459	34.3511	34.33	34.3511	33149
8/1/2016	11:43 AM	34.34	34.36	34.34	34.35	24660
8/1/2016	11:44 AM	34.38	34.38	34.32	34.3343	72404
8/1/2016	11:45 AM	34.4099	34.4172	34.37	34.38	58462
8/1/2016	11:46 AM	34.4459	34.46	34.39	34.41	46311
8/1/2016	11:47 AM	34.43	34.45	34.43	34.45	8461
8/1/2016	11:48 AM	34.44	34.46	34.41	34.44	27731
8/1/2016	11:49 AM	34.42	34.44	34.38	34.44	26930
8/1/2016	11:50 AM	34.39	34.45	34.39	34.44	21773
8/1/2016	11:51 AM	34.27	34.39	34.27	34.39	120947
8/1/2016	11:52 AM	34.23	34.27	34.21	34.27	84543
8/1/2016	11:53 AM	34.22	34.23	34.19	34.2299	45892
8/1/2016	11:54 AM	34.23	34.25	34.23	34.23	24366
8/1/2016	11:55 AM	34.25	34.28	34.23	34.23	81486
8/1/2016	11:56 AM	34.23	34.2501	34.2061	34.24	38602
8/1/2016	11:57 AM	34.26	34.26	34.21	34.23	77784
8/1/2016	11:58 AM	34.27	34.27	34.24	34.25	17300
8/1/2016	11:59 AM	34.28	34.29	34.251	34.27	23144
8/1/2016	12:00 PM	34.22	34.28	34.22	34.28	27540
8/1/2016	12:01 PM	34.23	34.25	34.21	34.21	37387
8/1/2016	12:02 PM	34.27	34.2964	34.22	34.2285	79094
8/1/2016	12:03 PM	34.28	34.289	34.25	34.27	34483
8/1/2016	12:04 PM	34.3	34.32	34.28	34.28	47022
8/1/2016	12:05 PM	34.31	34.32	34.3	34.304	33400
8/1/2016	12:06 PM	34.2439	34.31	34.24	34.31	67034
8/1/2016	12:07 PM	34.2157	34.25	34.19	34.25	66094
8/1/2016	12:08 PM	34.21	34.24	34.21	34.2138	20809
8/1/2016	12:09 PM	34.15	34.219	34.15	34.21	65692
8/1/2016	12:10 PM	34.12	34.15	34.07	34.15	94585
8/1/2016	12:11 PM	34.02	34.1101	34.02	34.11	209331
8/1/2016	12:12 PM	33.9099	34.02	33.88	34.02	195840
8/1/2016	12:13 PM	33.93	33.93	33.85	33.905	158221
8/1/2016	12:14 PM	33.86	33.93	33.85	33.93	86317
8/1/2016	12:15 PM	33.69	33.86	33.67	33.8565	175342
8/1/2016	12:16 PM	33.75	33.76	33.6707	33.69	83342
8/1/2016	12:17 PM	33.77	33.82	33.74	33.755	144386
8/1/2016	12:18 PM	33.78	33.8296	33.78	33.78	78052
8/1/2016	12:19 PM	33.87	33.896	33.75	33.77	86290
8/1/2016	12:20 PM	33.87	33.89	33.84	33.87	64670
8/1/2016	12:21 PM	33.76	33.88	33.75	33.88	82878
8/1/2016	12:22 PM	33.81	33.85	33.75	33.7573	68139
8/1/2016	12:23 PM	33.806	33.806	33.76	33.8	25673
8/1/2016	12:24 PM	33.76	33.8	33.75	33.8	60742
8/1/2016	12:25 PM	33.68	33.78	33.64	33.7688	88741
8/1/2016	12:26 PM	33.71	33.72	33.6343	33.686	70717
8/1/2016	12:27 PM	33.595	33.7	33.59	33.7	123368
8/1/2016	12:28 PM	33.64	33.66	33.58	33.59	94634
8/1/2016	12:29 PM	33.67	33.72	33.62	33.66	116918
8/1/2016	12:30 PM	33.76	33.8	33.68	33.69	161202
8/1/2016	12:31 PM	33.74	33.77	33.72	33.751	77727
8/1/2016	12:32 PM	33.79	33.79	33.7	33.74	79529
8/1/2016	12:33 PM	33.73	33.8	33.73	33.8	59701
8/1/2016	12:34 PM	33.75	33.77	33.71	33.74	36554
8/1/2016	12:35 PM	33.76	33.7869	33.74	33.75	47078
8/1/2016	12:36 PM	33.81	33.818	33.74	33.75	106852
8/1/2016	12:37 PM	33.8562	33.89	33.7973	33.8	93785
8/1/2016	12:38 PM	33.93	33.95	33.86	33.86	139817
8/1/2016	12:39 PM	34	34	33.92	33.93	191073
8/1/2016	12:40 PM	34	34.08	33.98	34.009	166585
8/1/2016	12:41 PM	34.03	34.05	33.99	34.02	103705
8/1/2016	12:42 PM	34.01	34.03	34	34.02	60437
8/1/2016	12:43 PM	33.9838	34.01	33.98	34.01	27921
8/1/2016	12:44 PM	33.9862	33.99	33.97	33.98	33775
8/1/2016	12:45 PM	33.95	33.9895	33.93	33.98	74261
8/1/2016	12:46 PM	33.94	33.97	33.921	33.946	59127
8/1/2016	12:47 PM	34.0399	34.0399	33.93	33.95	55841
8/1/2016	12:48 PM	34.1	34.15	34.04	34.04	189753
8/1/2016	12:49 PM	34.139	34.17	34.11	34.11	99219
8/1/2016	12:50 PM	34.0601	34.15	34.06	34.14	66596
8/1/2016	12:51 PM	34.05	34.08	34.02	34.0601	49382
8/1/2016	12:52 PM	34.011	34.08	34	34.0501	44323
8/1/2016	12:53 PM	34.03	34.088	34.02	34.02	28017
8/1/2016	12:54 PM	34.04	34.04	34.01	34.03	14550
8/1/2016	12:55 PM	34.04	34.07	34.04	34.05	37030
8/1/2016	12:56 PM	34.026	34.05	34.02	34.03	22000
8/1/2016	12:57 PM	33.96	34.02	33.9243	34.02	78234
8/1/2016	12:58 PM	34.03	34.03	33.96	33.96	29900
8/1/2016	12:59 PM	33.95	34.03	33.91	34.03	42810
8/1/2016	1:00 PM	33.95	33.97	33.9343	33.95	48382
8/1/2016	1:01 PM	34.04	34.04	33.95	33.952	61566
8/1/2016	1:02 PM	33.983	34.031	33.96	34.031	98205
8/1/2016	1:03 PM	33.88	33.99	33.88	33.9885	69056
8/1/2016	1:04 PM	33.84	33.89	33.84	33.8784	22124
8/1/2016	1:05 PM	33.81	33.8457	33.81	33.8457	108929
8/1/2016	1:06 PM	33.69	33.8	33.69	33.8	151060
8/1/2016	1:07 PM	33.71	33.74	33.68	33.69	94381
8/1/2016	1:08 PM	33.79	33.81	33.72	33.72	94340
8/1/2016	1:09 PM	33.85	33.879	33.79	33.79	75555
8/1/2016	1:10 PM	33.86	33.86	33.82	33.84	15311
8/1/2016	1:11 PM	33.8073	33.859	33.79	33.8501	28732
8/1/2016	1:12 PM	33.83	33.86	33.81	33.81	14242
8/1/2016	1:13 PM	33.86	33.86	33.81	33.82	8021
8/1/2016	1:14 PM	33.9399	33.95	33.85	33.86	64479
8/1/2016	1:15 PM	33.94	34.0236	33.9364	33.9364	125197
8/1/2016	1:16 PM	33.96	33.96	33.92	33.94	36535
8/1/2016	1:17 PM	33.94	33.97	33.93	33.97	38200
8/1/2016	1:18 PM	33.98	33.99	33.945	33.945	14850
8/1/2016	1:19 PM	33.96	33.97	33.94	33.97	42596
8/1/2016	1:20 PM	33.99	34	33.9401	33.95	46994
8/1/2016	1:21 PM	33.93	34.009	33.92	34	33929
8/1/2016	1:22 PM	33.99	34	33.94	33.94	45796
8/1/2016	1:23 PM	33.97	34	33.96	33.99	29574
8/1/2016	1:24 PM	33.98	33.98	33.9315	33.9601	89761
8/1/2016	1:25 PM	34.0127	34.03	33.99	33.99	25951
8/1/2016	1:26 PM	34.06	34.12	34.01	34.02	120192
8/1/2016	1:27 PM	34.0399	34.1	34.0399	34.059	61065
8/1/2016	1:28 PM	34.005	34.04	34	34.03	44374
8/1/2016	1:29 PM	34.08	34.1	34.0036	34.0036	46718
8/1/2016	1:30 PM	34.09	34.09	34.07	34.09	15434
8/1/2016	1:31 PM	34.165	34.17	34.09	34.1	89748
8/1/2016	1:32 PM	34.11	34.16	34.11	34.16	37716
8/1/2016	1:33 PM	34.18	34.18	34.11	34.11	23896
8/1/2016	1:34 PM	34.15	34.18	34.1143	34.1758	22962
8/1/2016	1:35 PM	34.13	34.17	34.11	34.16	25260
8/1/2016	1:36 PM	34.16	34.17	34.14	34.1405	14154
8/1/2016	1:37 PM	34.2007	34.22	34.17	34.17	96331
8/1/2016	1:38 PM	34.2038	34.24	34.19	34.2053	46934
8/1/2016	1:39 PM	34.17	34.21	34.14	34.21	58219
8/1/2016	1:40 PM	34.11	34.18	34.11	34.1757	64603
8/1/2016	1:41 PM	34	34.14	34	34.11	80247
8/1/2016	1:42 PM	34.04	34.06	33.97	34	110530
8/1/2016	1:43 PM	34.05	34.07	34.02	34.0384	43394
8/1/2016	1:44 PM	34.07	34.08	34.05	34.052	51328
8/1/2016	1:45 PM	34.06	34.1086	34.04	34.07	84215
8/1/2016	1:46 PM	34.078	34.1	34.01	34.06	26900
8/1/2016	1:47 PM	34.0095	34.07	34	34.07	56973
8/1/2016	1:48 PM	33.99	34.0074	33.95	34.0074	57395
8/1/2016	1:49 PM	33.99	34.02	33.99	33.99	25975
8/1/2016	1:50 PM	33.9699	34	33.96	34	36078
8/1/2016	1:51 PM	33.9816	34.03	33.94	33.96	35655
8/1/2016	1:52 PM	33.93	33.9934	33.91	33.99	24617
8/1/2016	1:53 PM	33.93	33.93	33.9	33.92	28560
8/1/2016	1:54 PM	33.8211	33.92	33.8168	33.92	80284
8/1/2016	1:55 PM	33.7999	33.84	33.7999	33.82	29093
8/1/2016	1:56 PM	33.8594	33.86	33.7667	33.8	67875
8/1/2016	1:57 PM	33.88	33.88	33.81	33.86	53730
8/1/2016	1:58 PM	33.88	33.88	33.83	33.88	28989
8/1/2016	1:59 PM	34.05	34.06	33.8799	33.88	122838
8/1/2016	2:00 PM	34.0901	34.12	34.04	34.06	138028
8/1/2016	2:01 PM	34.16	34.16	34.1	34.1	84054
8/1/2016	2:02 PM	34.14	34.2073	34.11	34.16	84126
8/1/2016	2:03 PM	34.12	34.14	34.117	34.14	15364
8/1/2016	2:04 PM	34.1301	34.17	34.13	34.13	54805
8/1/2016	2:05 PM	34.19	34.19	34.12	34.13	21845
8/1/2016	2:06 PM	34.19	34.26	34.17	34.19	207945
8/1/2016	2:07 PM	34.23	34.24	34.178	34.18	27941
8/1/2016	2:08 PM	34.22	34.24	34.2	34.2301	26614
8/1/2016	2:09 PM	34.17	34.22	34.16	34.22	18289
8/1/2016	2:10 PM	34.14	34.17	34.14	34.161	36637
8/1/2016	2:11 PM	33.9799	34.14	33.97	34.14	175274
8/1/2016	2:12 PM	34.0138	34.06	33.98	33.98	113305
8/1/2016	2:13 PM	34.05	34.09	34.02	34.02	86677
8/1/2016	2:14 PM	34.08	34.09	34.04	34.05	95463
8/1/2016	2:15 PM	34.06	34.1	34.05	34.08	37887
8/1/2016	2:16 PM	34.12	34.14	34.05	34.06	98117
8/1/2016	2:17 PM	34.109	34.15	34.08	34.12	66182
8/1/2016	2:18 PM	34.09	34.12	34.08	34.1	18744
8/1/2016	2:19 PM	34.09	34.1	34.06	34.09	62350
8/1/2016	2:20 PM	34.1	34.1	34.06	34.1	61263
8/1/2016	2:21 PM	34.15	34.17	34.06	34.109	167876
8/1/2016	2:22 PM	34.18	34.19	34.1585	34.1585	43262
8/1/2016	2:23 PM	34.29	34.29	34.16	34.18	154179
8/1/2016	2:24 PM	34.27	34.3	34.27	34.29	91905
8/1/2016	2:25 PM	34.26	34.29	34.2	34.27	82998
8/1/2016	2:26 PM	34.27	34.29	34.26	34.26	19158
8/1/2016	2:27 PM	34.25	34.3	34.21	34.27	77418
8/1/2016	2:28 PM	34.27	34.28	34.24	34.2401	19582
8/1/2016	2:29 PM	34.26	34.29	34.241	34.28	65753
8/1/2016	2:30 PM	34.1699	34.26	34.14	34.26	101528
8/1/2016	2:31 PM	34.14	34.18	34.125	34.15	63423
8/1/2016	2:32 PM	34.17	34.18	34.145	34.15	47126
8/1/2016	2:33 PM	34.1744	34.2	34.14	34.18	82014
8/1/2016	2:34 PM	34.234	34.26	34.16	34.17	130984
8/1/2016	2:35 PM	34.17	34.24	34.15	34.24	49911
8/1/2016	2:36 PM	34.23	34.25	34.18	34.18	42126
8/1/2016	2:37 PM	34.24	34.25	34.18	34.21	37058
8/1/2016	2:38 PM	34.245	34.29	34.24	34.25	52139
8/1/2016	2:39 PM	34.23	34.2601	34.23	34.26	7646
8/1/2016	2:40 PM	34.23	34.24	34.22	34.23	25156
8/1/2016	2:41 PM	34.11	34.22	34.11	34.22	40167
8/1/2016	2:42 PM	34.22	34.25	34.12	34.12	85194
8/1/2016	2:43 PM	34.232	34.26	34.21	34.2164	91484
8/1/2016	2:44 PM	34.211	34.24	34.205	34.24	9600
8/1/2016	2:45 PM	34.23	34.23	34.21	34.22	13391
8/1/2016	2:46 PM	34.26	34.28	34.22	34.23	55041
8/1/2016	2:47 PM	34.27	34.29	34.26	34.26	70394
8/1/2016	2:48 PM	34.37	34.41	34.26	34.27	188032
8/1/2016	2:49 PM	34.39	34.39	34.34	34.38	80341
8/1/2016	2:50 PM	34.38	34.39	34.34	34.37	52981
8/1/2016	2:51 PM	34.381	34.405	34.35	34.37	46201
8/1/2016	2:52 PM	34.32	34.38	34.32	34.38	25803
8/1/2016	2:53 PM	34.2889	34.32	34.25	34.32	55173
8/1/2016	2:54 PM	34.282	34.3	34.25	34.2862	45573
8/1/2016	2:55 PM	34.28	34.28	34.2689	34.28	5615
8/1/2016	2:56 PM	34.27	34.32	34.241	34.29	70011
8/1/2016	2:57 PM	34.3	34.32	34.27	34.28	78524
8/1/2016	2:58 PM	34.28	34.32	34.27	34.3043	52888
8/1/2016	2:59 PM	34.24	34.2824	34.24	34.2824	39200
8/1/2016	3:00 PM	34.32	34.34	34.23	34.23	56465
8/1/2016	3:01 PM	34.3	34.35	34.29	34.31	59959
8/1/2016	3:02 PM	34.27	34.305	34.2463	34.29	57889
8/1/2016	3:03 PM	34.241	34.28	34.23	34.2632	42107
8/1/2016	3:04 PM	34.31	34.32	34.25	34.25	60484
8/1/2016	3:05 PM	34.27	34.3	34.26	34.3	11603
8/1/2016	3:06 PM	34.18	34.28	34.155	34.27	132552
8/1/2016	3:07 PM	34.21	34.22	34.166	34.18	47915
8/1/2016	3:08 PM	34.17	34.2	34.15	34.19	49564
8/1/2016	3:09 PM	34.1884	34.22	34.13	34.15	90483
8/1/2016	3:10 PM	34.16	34.19	34.16	34.18	19450
8/1/2016	3:11 PM	34.22	34.22	34.135	34.15	56052
8/1/2016	3:12 PM	34.27	34.28	34.21	34.23	44478
8/1/2016	3:13 PM	34.29	34.31	34.26	34.2609	91163
8/1/2016	3:14 PM	34.24	34.32	34.23	34.3	116204
8/1/2016	3:15 PM	34.17	34.25	34.14	34.24	99304
8/1/2016	3:16 PM	34.09	34.19	34.08	34.16	105299
8/1/2016	3:17 PM	34.06	34.14	34.02	34.1	189741
8/1/2016	3:18 PM	33.93	34.08	33.93	34.07	98896
8/1/2016	3:19 PM	33.95	33.98	33.911	33.93	59809
8/1/2016	3:20 PM	34	34.01	33.92	33.9564	82498
8/1/2016	3:21 PM	33.96	33.99	33.94	33.99	37811
8/1/2016	3:22 PM	33.88	33.976	33.87	33.96	93890
8/1/2016	3:23 PM	33.84	33.92	33.805	33.89	110324
8/1/2016	3:24 PM	33.87	33.88	33.84	33.84	36650
8/1/2016	3:25 PM	33.94	33.98	33.87	33.87	141097
8/1/2016	3:26 PM	33.94	33.96	33.9	33.94	54154
8/1/2016	3:27 PM	33.93	33.95	33.861	33.94	47031
8/1/2016	3:28 PM	33.99	33.9943	33.93	33.94	56890
8/1/2016	3:29 PM	33.96	34	33.959	33.99	37108
8/1/2016	3:30 PM	33.8411	33.95	33.8	33.95	195143
8/1/2016	3:31 PM	33.9401	33.95	33.81	33.84	142540
8/1/2016	3:32 PM	33.92	33.9799	33.92	33.95	128996
8/1/2016	3:33 PM	33.95	33.95	33.87	33.9246	79367
8/1/2016	3:34 PM	34.01	34.04	33.938	33.95	171336
8/1/2016	3:35 PM	33.99	34.03	33.97	34.02	47392
8/1/2016	3:36 PM	34	34.055	33.97	33.98	71109
8/1/2016	3:37 PM	33.96	34.031	33.95	34	52731
8/1/2016	3:38 PM	33.948	33.9706	33.935	33.9699	45893
8/1/2016	3:39 PM	34.045	34.06	33.95	33.95	129963
8/1/2016	3:40 PM	34.01	34.04	34	34.04	54501
8/1/2016	3:41 PM	33.98	34.02	33.96	34.0199	35129
8/1/2016	3:42 PM	34	34.01	33.97	33.97	43866
8/1/2016	3:43 PM	34.0399	34.07	34	34	93497
8/1/2016	3:44 PM	34.116	34.12	34.03	34.03	136496
8/1/2016	3:45 PM	34.08	34.14	34.07	34.11	62684
8/1/2016	3:46 PM	34.19	34.2	34.08	34.08	144404
8/1/2016	3:47 PM	34.2101	34.23	34.17	34.1815	46536
8/1/2016	3:48 PM	34.22	34.26	34.2	34.21	110988
8/1/2016	3:49 PM	34.1	34.22	34.0999	34.22	135058
8/1/2016	3:50 PM	34.11	34.125	34.1	34.1	28656
8/1/2016	3:51 PM	34.035	34.125	34.03	34.1	61803
8/1/2016	3:52 PM	34.09	34.115	34.03	34.03	103557
8/1/2016	3:53 PM	34.04	34.09	34.03	34.08	50576
8/1/2016	3:54 PM	34.08	34.1	34.03	34.03	44655
8/1/2016	3:55 PM	34.1	34.12	34.071	34.09	132537
8/1/2016	3:56 PM	34.14	34.16	34.1	34.1	115877
8/1/2016	3:57 PM	34.0701	34.14	34.06	34.14	53507
8/1/2016	3:58 PM	34.02	34.07	34.01	34.07	68960
8/1/2016	3:59 PM	34.14	34.14	34.02	34.023	108119
8/1/2016	4:00 PM	34.24	34.25	34.12	34.13	223721
8/2/2016	9:31 AM	33.76	33.84	33.7289	33.8	276988
8/2/2016	9:32 AM	33.66	33.79	33.64	33.76	185696
8/2/2016	9:33 AM	33.84	33.87	33.66	33.66	176028
8/2/2016	9:34 AM	33.961	33.99	33.83	33.84	224017
8/2/2016	9:35 AM	33.87	33.97	33.86	33.97	156969
8/2/2016	9:36 AM	33.91	33.95	33.85	33.88	184835
8/2/2016	9:37 AM	33.94	34.03	33.89	33.9	214833
8/2/2016	9:38 AM	33.8485	33.93	33.75	33.93	179433
8/2/2016	9:39 AM	33.68	33.87	33.65	33.83	276409
8/2/2016	9:40 AM	33.66	33.73	33.64	33.67	215002
8/2/2016	9:41 AM	33.67	33.7665	33.59	33.65	163094
8/2/2016	9:42 AM	33.62	33.71	33.61	33.67	185611
8/2/2016	9:43 AM	33.69	33.72	33.6143	33.62	148641
8/2/2016	9:44 AM	33.67	33.7	33.65	33.68	86422
8/2/2016	9:45 AM	33.74	33.78	33.66	33.67	73930
8/2/2016	9:46 AM	33.83	33.86	33.72	33.74	190713
8/2/2016	9:47 AM	33.83	33.85	33.8	33.83	96917
8/2/2016	9:48 AM	33.67	33.86	33.67	33.83	224705
8/2/2016	9:49 AM	33.54	33.67	33.49	33.67	369050
8/2/2016	9:50 AM	33.6173	33.66	33.54	33.54	137438
8/2/2016	9:51 AM	33.6601	33.72	33.6	33.61	157239
8/2/2016	9:52 AM	33.67	33.68	33.63	33.67	41678
8/2/2016	9:53 AM	33.5899	33.67	33.57	33.6589	81019
8/2/2016	9:54 AM	33.57	33.61	33.52	33.59	95204
8/2/2016	9:55 AM	33.47	33.5656	33.44	33.56	136635
8/2/2016	9:56 AM	33.52	33.55	33.4699	33.4699	87557
8/2/2016	9:57 AM	33.46	33.51	33.44	33.51	92416
8/2/2016	9:58 AM	33.5	33.56	33.4589	33.4589	195684
8/2/2016	9:59 AM	33.56	33.61	33.5	33.5	229909
8/2/2016	10:00 AM	33.492	33.58	33.46	33.57	164714
8/2/2016	10:01 AM	33.49	33.54	33.46	33.49	94624
8/2/2016	10:02 AM	33.44	33.485	33.38	33.485	151180
8/2/2016	10:03 AM	33.38	33.449	33.38	33.44	63976
8/2/2016	10:04 AM	33.405	33.44	33.37	33.37	114916
8/2/2016	10:05 AM	33.34	33.44	33.33	33.41	111234
8/2/2016	10:06 AM	33.181	33.35	33.18	33.34	164363
8/2/2016	10:07 AM	33.13	33.2042	33.13	33.18	154017
8/2/2016	10:08 AM	33.11	33.1399	33.08	33.12	181362
8/2/2016	10:09 AM	33.1016	33.16	33.1	33.1173	171239
8/2/2016	10:10 AM	33.1535	33.16	33.1	33.1199	73093
8/2/2016	10:11 AM	33.015	33.1596	33.01	33.1501	201970
8/2/2016	10:12 AM	32.9834	33.03	32.8374	33.0101	407735
8/2/2016	10:13 AM	32.959	33.0464	32.94	32.9862	158979
8/2/2016	10:14 AM	33.03	33.075	32.96	32.96	165695
8/2/2016	10:15 AM	33.0657	33.09	32.99	33.0366	86594
8/2/2016	10:16 AM	33.02	33.0699	32.96	33.064	179166
8/2/2016	10:17 AM	32.84	33.0255	32.84	33.0255	152668
8/2/2016	10:18 AM	32.87	32.9	32.83	32.8411	119735
8/2/2016	10:19 AM	32.5673	32.86	32.54	32.86	1146412
8/2/2016	10:20 AM	32.6	32.65	32.57	32.57	188060
8/2/2016	10:21 AM	32.57	32.61	32.551	32.59	137871
8/2/2016	10:22 AM	32.7525	32.76	32.57	32.58	147465
8/2/2016	10:23 AM	32.8033	32.81	32.72	32.7649	102461
8/2/2016	10:24 AM	32.8	32.81	32.72	32.8095	122507
8/2/2016	10:25 AM	32.8	32.8295	32.7742	32.8	119473
8/2/2016	10:26 AM	32.68	32.79	32.68	32.79	91747
8/2/2016	10:27 AM	32.71	32.74	32.66	32.6857	82906
8/2/2016	10:28 AM	32.665	32.73	32.66	32.7197	50543
8/2/2016	10:29 AM	32.81	32.82	32.67	32.67	107048
8/2/2016	10:30 AM	32.792	32.83	32.78	32.81	82360
8/2/2016	10:31 AM	32.8	32.82	32.68	32.79	170655
8/2/2016	10:32 AM	32.84	32.8935	32.79	32.8	73686
8/2/2016	10:33 AM	32.8	32.871	32.751	32.84	114391
8/2/2016	10:34 AM	32.83	32.8417	32.78	32.81	86716
8/2/2016	10:35 AM	32.77	32.82	32.75	32.82	51888
8/2/2016	10:36 AM	32.7	32.8	32.69	32.77	169032
8/2/2016	10:37 AM	32.75	32.7992	32.65	32.7	209031
8/2/2016	10:38 AM	32.78	32.82	32.75	32.75	108591
8/2/2016	10:39 AM	32.73	32.78	32.6701	32.77	127582
8/2/2016	10:40 AM	32.71	32.76	32.6957	32.72	64586
8/2/2016	10:41 AM	32.55	32.7	32.54	32.7	267524
8/2/2016	10:42 AM	32.435	32.57	32.42	32.55	201063
8/2/2016	10:43 AM	32.5168	32.545	32.42	32.43	161870
8/2/2016	10:44 AM	32.52	32.56	32.49	32.52	72414
8/2/2016	10:45 AM	32.48	32.55	32.43	32.52	116684
8/2/2016	10:46 AM	32.42	32.5	32.33	32.49	286318
8/2/2016	10:47 AM	32.35	32.43	32.33	32.42	171150
8/2/2016	10:48 AM	32.2	32.33	32.2	32.33	274775
8/2/2016	10:49 AM	32.095	32.26	32.06	32.2	828984
8/2/2016	10:50 AM	32.06	32.17	32.06	32.095	201811
8/2/2016	10:51 AM	32.04	32.06	31.96	32.05	224306
8/2/2016	10:52 AM	32.07	32.14	31.97	32.03	301896
8/2/2016	10:53 AM	32.155	32.17	32.04	32.05	147340
8/2/2016	10:54 AM	32.03	32.16	31.99	32.16	216733
8/2/2016	10:55 AM	32.115	32.15	32.01	32.02	159069
8/2/2016	10:56 AM	32.11	32.19	32.08	32.12	165297
8/2/2016	10:57 AM	32.18	32.19	32.08	32.11	80013
8/2/2016	10:58 AM	32.3	32.32	32.1827	32.187	200965
8/2/2016	10:59 AM	32.2	32.3	32.18	32.282	118292
8/2/2016	11:00 AM	32.08	32.23	32.02	32.21	211923
8/2/2016	11:01 AM	32.15	32.17	32.065	32.09	108733
8/2/2016	11:02 AM	32.22	32.24	32.14	32.15	99110
8/2/2016	11:03 AM	32.18	32.21	32.15	32.21	69988
8/2/2016	11:04 AM	32.18	32.22	32.14	32.17	89908
8/2/2016	11:05 AM	32.14	32.21	32.14	32.18	118894
8/2/2016	11:06 AM	32.17	32.195	32.12	32.14	70272
8/2/2016	11:07 AM	32.23	32.27	32.17	32.17	103128
8/2/2016	11:08 AM	32.32	32.33	32.2	32.2197	116896
8/2/2016	11:09 AM	32.417	32.44	32.32	32.32	212098
8/2/2016	11:10 AM	32.5489	32.55	32.41	32.41	221178
8/2/2016	11:11 AM	32.47	32.545	32.43	32.545	274677
8/2/2016	11:12 AM	32.49	32.52	32.47	32.47	165473
8/2/2016	11:13 AM	32.49	32.5064	32.47	32.4801	137844
8/2/2016	11:14 AM	32.6012	32.61	32.46	32.47	246896
8/2/2016	11:15 AM	32.63	32.64	32.57	32.6	177269
8/2/2016	11:16 AM	32.59	32.62	32.5736	32.6133	200419
8/2/2016	11:17 AM	32.63	32.65	32.558	32.59	228374
8/2/2016	11:18 AM	32.64	32.6781	32.62	32.64	165007
8/2/2016	11:19 AM	32.66	32.66	32.61	32.634	78125
8/2/2016	11:20 AM	32.63	32.67	32.61	32.6664	171013
8/2/2016	11:21 AM	32.65	32.65	32.59	32.63	132005
8/2/2016	11:22 AM	32.76	32.79	32.638	32.65	181051
8/2/2016	11:23 AM	32.884	32.8936	32.76	32.77	211857
8/2/2016	11:24 AM	32.92	32.92	32.8665	32.89	204743
8/2/2016	11:25 AM	32.96	32.99	32.89	32.91	164445
8/2/2016	11:26 AM	32.9	32.97	32.89	32.96	255499
8/2/2016	11:27 AM	32.94	32.98	32.9	32.9	160494
8/2/2016	11:28 AM	32.91	33.02	32.91	32.95	210804
8/2/2016	11:29 AM	32.8934	32.94	32.87	32.91	207044
8/2/2016	11:30 AM	32.84	32.909	32.8	32.89	223821
8/2/2016	11:31 AM	32.88	32.9	32.79	32.848	255987
8/2/2016	11:32 AM	32.86	32.89	32.84	32.89	133381
8/2/2016	11:33 AM	32.68	32.864	32.68	32.8611	278138
8/2/2016	11:34 AM	32.7	32.75	32.68	32.68	157304
8/2/2016	11:35 AM	32.58	32.71	32.58	32.7	245356
8/2/2016	11:36 AM	32.51	32.58	32.5	32.58	112182
8/2/2016	11:37 AM	32.43	32.51	32.41	32.51	163416
8/2/2016	11:38 AM	32.48	32.49	32.41	32.41	71970
8/2/2016	11:39 AM	32.33	32.48	32.31	32.47	151862
8/2/2016	11:40 AM	32.33	32.3563	32.3	32.33	97742
8/2/2016	11:41 AM	32.3401	32.36	32.32	32.34	76501
8/2/2016	11:42 AM	32.36	32.36	32.33	32.3389	109076
8/2/2016	11:43 AM	32.35	32.4	32.33	32.3457	72061
8/2/2016	11:44 AM	32.28	32.34	32.2	32.34	288824
8/2/2016	11:45 AM	32.278	32.31	32.24	32.28	80346
8/2/2016	11:46 AM	32.28	32.33	32.26	32.27	92713
8/2/2016	11:47 AM	32.29	32.31	32.2402	32.29	69976
8/2/2016	11:48 AM	32.4699	32.47	32.29	32.29	170759
8/2/2016	11:49 AM	32.4467	32.47	32.39	32.47	94733
8/2/2016	11:50 AM	32.5	32.5354	32.43	32.45	107976
8/2/2016	11:51 AM	32.52	32.54	32.48	32.4985	44122
8/2/2016	11:52 AM	32.4	32.5257	32.4	32.524	125726
8/2/2016	11:53 AM	32.39	32.42	32.38	32.3937	56873
8/2/2016	11:54 AM	32.36	32.425	32.36	32.39	85979
8/2/2016	11:55 AM	32.37	32.4	32.36	32.37	66827
8/2/2016	11:56 AM	32.32	32.4	32.29	32.37	116213
8/2/2016	11:57 AM	32.284	32.3	32.24	32.3	62498
8/2/2016	11:58 AM	32.31	32.38	32.28	32.29	107289
8/2/2016	11:59 AM	32.23	32.32	32.22	32.31	66245
8/2/2016	12:00 PM	32.268	32.29	32.21	32.235	72041
8/2/2016	12:01 PM	32.31	32.38	32.26	32.268	55446
8/2/2016	12:02 PM	32.27	32.31	32.27	32.301	62864
8/2/2016	12:03 PM	32.28	32.3	32.27	32.27	17547
8/2/2016	12:04 PM	32.29	32.34	32.28	32.28	29038
8/2/2016	12:05 PM	32.25	32.29	32.23	32.29	49999
8/2/2016	12:06 PM	32.172	32.26	32.16	32.25	79463
8/2/2016	12:07 PM	32.12	32.185	32.12	32.1782	79785
8/2/2016	12:08 PM	32.12	32.13	32.05	32.12	61217
8/2/2016	12:09 PM	32.24	32.2599	32.1295	32.13	112539
8/2/2016	12:10 PM	32.25	32.29	32.2327	32.25	59056
8/2/2016	12:11 PM	32.26	32.3	32.22	32.258	79081
8/2/2016	12:12 PM	32.26	32.27	32.2	32.25	29854
8/2/2016	12:13 PM	32.34	32.4	32.26	32.26	149406
8/2/2016	12:14 PM	32.436	32.44	32.31	32.3499	93931
8/2/2016	12:15 PM	32.51	32.51	32.43	32.43	97425
8/2/2016	12:16 PM	32.52	32.58	32.5064	32.5083	110078
8/2/2016	12:17 PM	32.59	32.6073	32.51	32.52	111742
8/2/2016	12:18 PM	32.61	32.61	32.55	32.5899	27841
8/2/2016	12:19 PM	32.74	32.74	32.6064	32.61	105265
8/2/2016	12:20 PM	32.66	32.78	32.64	32.74	125143
8/2/2016	12:21 PM	32.7001	32.7399	32.66	32.67	60210
8/2/2016	12:22 PM	32.77	32.79	32.7	32.71	63857
8/2/2016	12:23 PM	32.8	32.8	32.73	32.77	67932
8/2/2016	12:24 PM	32.86	32.89	32.78	32.8	144820
8/2/2016	12:25 PM	32.86	32.95	32.85	32.865	96157
8/2/2016	12:26 PM	32.8282	32.8711	32.81	32.86	125093
8/2/2016	12:27 PM	32.75	32.83	32.75	32.8257	131914
8/2/2016	12:28 PM	32.75	32.75	32.66	32.74	95253
8/2/2016	12:29 PM	32.67	32.759	32.66	32.759	37808
8/2/2016	12:30 PM	32.63	32.72	32.61	32.68	133442
8/2/2016	12:31 PM	32.5	32.625	32.5	32.62	89196
8/2/2016	12:32 PM	32.53	32.56	32.5	32.505	87217
8/2/2016	12:33 PM	32.54	32.5999	32.52	32.54	54830
8/2/2016	12:34 PM	32.52	32.5469	32.51	32.5469	24156
8/2/2016	12:35 PM	32.5561	32.5561	32.5	32.51	30842
8/2/2016	12:36 PM	32.55	32.58	32.53	32.57	38050
8/2/2016	12:37 PM	32.5143	32.55	32.47	32.55	82366
8/2/2016	12:38 PM	32.52	32.53	32.5	32.52	31567
8/2/2016	12:39 PM	32.5	32.58	32.48	32.5	38096
8/2/2016	12:40 PM	32.5467	32.56	32.5	32.51	31607
8/2/2016	12:41 PM	32.49	32.554	32.49	32.5457	21350
8/2/2016	12:42 PM	32.6175	32.64	32.4882	32.49	138909
8/2/2016	12:43 PM	32.61	32.62	32.57	32.615	47707
8/2/2016	12:44 PM	32.67	32.7	32.6	32.6	125574
8/2/2016	12:45 PM	32.66	32.7	32.656	32.69	50571
8/2/2016	12:46 PM	32.68	32.68	32.65	32.66	19487
8/2/2016	12:47 PM	32.69	32.75	32.67	32.68	100231
8/2/2016	12:48 PM	32.75	32.7764	32.681	32.69	71202
8/2/2016	12:49 PM	32.5499	32.75	32.52	32.75	146476
8/2/2016	12:50 PM	32.58	32.63	32.5499	32.5499	68235
8/2/2016	12:51 PM	32.59	32.63	32.57	32.58	43975
8/2/2016	12:52 PM	32.56	32.62	32.51	32.6	80202
8/2/2016	12:53 PM	32.51	32.55	32.5004	32.55	33064
8/2/2016	12:54 PM	32.4501	32.54	32.45	32.5197	46608
8/2/2016	12:55 PM	32.38	32.505	32.38	32.45	72873
8/2/2016	12:56 PM	32.37	32.4	32.33	32.38	64274
8/2/2016	12:57 PM	32.19	32.38	32.19	32.3699	127981
8/2/2016	12:58 PM	32.17	32.2	32.15	32.18	85477
8/2/2016	12:59 PM	32.08	32.18	32.02	32.17	179580
8/2/2016	1:00 PM	32.16	32.1764	32.08	32.08	139345
8/2/2016	1:01 PM	32.29	32.34	32.14	32.16	168264
8/2/2016	1:02 PM	32.14	32.294	32.14	32.294	155750
8/2/2016	1:03 PM	32.24	32.24	32.11	32.14	106954
8/2/2016	1:04 PM	32.17	32.26	32.15	32.24	86771
8/2/2016	1:05 PM	32.1001	32.24	32.1001	32.1716	102104
8/2/2016	1:06 PM	32.14	32.17	32.1	32.1043	75121
8/2/2016	1:07 PM	32.0401	32.1401	32.02	32.1401	106138
8/2/2016	1:08 PM	31.9	32.049	31.9	32.045	209485
8/2/2016	1:09 PM	31.9393	31.97	31.89	31.91	138476
8/2/2016	1:10 PM	31.92	31.94	31.92	31.9399	19813
8/2/2016	1:11 PM	31.94	31.97	31.89	31.92	81969
8/2/2016	1:12 PM	32.08	32.08	31.92	31.95	83714
8/2/2016	1:13 PM	32.0285	32.08	32.0127	32.08	87335
8/2/2016	1:14 PM	31.92	32.036	31.91	32.02	145838
8/2/2016	1:15 PM	31.89	31.92	31.84	31.92	124755
8/2/2016	1:16 PM	31.95	31.99	31.895	31.9	163589
8/2/2016	1:17 PM	31.9789	31.98	31.9	31.95	51452
8/2/2016	1:18 PM	32.03	32.05	31.97	31.97	65772
8/2/2016	1:19 PM	32.04	32.04	31.99	32.03	81413
8/2/2016	1:20 PM	32.03	32.0436	32	32.0401	48166
8/2/2016	1:21 PM	32.06	32.11	32.03	32.03	163701
8/2/2016	1:22 PM	32.12	32.15	32.01	32.0592	156837
8/2/2016	1:23 PM	32.13	32.1667	32.1	32.115	116708
8/2/2016	1:24 PM	32.06	32.12	32.06	32.12	58480
8/2/2016	1:25 PM	32.15	32.15	32.06	32.06	67035
8/2/2016	1:26 PM	32.18	32.18	32.1	32.13	92657
8/2/2016	1:27 PM	32.11	32.189	32.08	32.18	90164
8/2/2016	1:28 PM	32.15	32.1559	32.11	32.11	51709
8/2/2016	1:29 PM	32.22	32.24	32.14	32.1476	192315
8/2/2016	1:30 PM	32.21	32.23	32.18	32.2199	191963
8/2/2016	1:31 PM	32.12	32.23	32.11	32.22	70993
8/2/2016	1:32 PM	32.1	32.17	32.1	32.13	35052
8/2/2016	1:33 PM	32.08	32.14	32.06	32.11	46414
8/2/2016	1:34 PM	32.05	32.07	32.01	32.07	84673
8/2/2016	1:35 PM	32.06	32.08	32.0341	32.04	53147
8/2/2016	1:36 PM	32.15	32.16	32.04	32.055	82516
8/2/2016	1:37 PM	32.1041	32.16	32.1041	32.15	38615
8/2/2016	1:38 PM	32	32.11	31.98	32.1	162487
8/2/2016	1:39 PM	32.06	32.06	31.98	32	130163
8/2/2016	1:40 PM	32.01	32.12	31.98	32.06	146279
8/2/2016	1:41 PM	31.98	32.04	31.97	32.01	49747
8/2/2016	1:42 PM	31.95	31.98	31.94	31.97	91623
8/2/2016	1:43 PM	31.99	32.05	31.95	31.95	106765
8/2/2016	1:44 PM	32.04	32.055	31.98	31.99	25153
8/2/2016	1:45 PM	32.05	32.055	32	32.04	32682
8/2/2016	1:46 PM	32.14	32.14	32.03	32.04	72312
8/2/2016	1:47 PM	32.2401	32.25	32.1169	32.14	174971
8/2/2016	1:48 PM	32.21	32.24	32.17	32.24	145658
8/2/2016	1:49 PM	32.11	32.2299	32.11	32.22	99734
8/2/2016	1:50 PM	32.2	32.21	32.11	32.11	54988
8/2/2016	1:51 PM	32.17	32.21	32.16	32.1943	40947
8/2/2016	1:52 PM	32.2	32.24	32.16	32.16	100419
8/2/2016	1:53 PM	32.22	32.22	32.19	32.21	13004
8/2/2016	1:54 PM	32.0999	32.2	32.08	32.2	64195
8/2/2016	1:55 PM	32.12	32.1936	32.1	32.1	56731
8/2/2016	1:56 PM	32.1001	32.13	32.07	32.12	66271
8/2/2016	1:57 PM	32.12	32.13	32.1	32.1	23490
8/2/2016	1:58 PM	32.09	32.1263	32.08	32.1263	10538
8/2/2016	1:59 PM	32.09	32.1459	32.09	32.1	63367
8/2/2016	2:00 PM	32.04	32.095	32.01	32.09	72251
8/2/2016	2:01 PM	32	32.04	31.97	32.04	96514
8/2/2016	2:02 PM	32.09	32.1	32.01	32.01	96857
8/2/2016	2:03 PM	32.105	32.15	32.0899	32.0899	103632
8/2/2016	2:04 PM	32.02	32.1	32	32.09	135469
8/2/2016	2:05 PM	32.01	32.03	31.979	32.02	68729
8/2/2016	2:06 PM	32	32.06	31.98	32	61160
8/2/2016	2:07 PM	32.05	32.06	32	32.01	28071
8/2/2016	2:08 PM	32.1243	32.15	32.049	32.049	67407
8/2/2016	2:09 PM	32.36	32.36	32.13	32.13	170322
8/2/2016	2:10 PM	32.49	32.52	32.32	32.36	186261
8/2/2016	2:11 PM	32.45	32.54	32.41	32.5	151373
8/2/2016	2:12 PM	32.44	32.46	32.41	32.43	73965
8/2/2016	2:13 PM	32.467	32.48	32.43	32.45	71845
8/2/2016	2:14 PM	32.56	32.56	32.45	32.47	102572
8/2/2016	2:15 PM	32.58	32.6599	32.54	32.56	168391
8/2/2016	2:16 PM	32.55	32.62	32.53	32.6	84812
8/2/2016	2:17 PM	32.54	32.55	32.48	32.5457	137663
8/2/2016	2:18 PM	32.63	32.63	32.54	32.54	100888
8/2/2016	2:19 PM	32.6001	32.63	32.56	32.63	41622
8/2/2016	2:20 PM	32.627	32.64	32.59	32.6062	43115
8/2/2016	2:21 PM	32.6699	32.6699	32.62	32.63	47916
8/2/2016	2:22 PM	32.56	32.67	32.51	32.67	159588
8/2/2016	2:23 PM	32.6	32.62	32.52	32.56	95693
8/2/2016	2:24 PM	32.68	32.68	32.59	32.6	124359
8/2/2016	2:25 PM	32.67	32.68	32.64	32.6702	67019
8/2/2016	2:26 PM	32.73	32.73	32.65	32.67	96427
8/2/2016	2:27 PM	32.76	32.82	32.69	32.73	269693
8/2/2016	2:28 PM	32.8	32.85	32.77	32.77	143712
8/2/2016	2:29 PM	32.7957	32.85	32.78	32.79	79490
8/2/2016	2:30 PM	32.775	32.84	32.77	32.79	70854
8/2/2016	2:31 PM	32.75	32.78	32.75	32.771	72379
8/2/2016	2:32 PM	32.68	32.76	32.68	32.75	101475
8/2/2016	2:33 PM	32.74	32.76	32.6837	32.6843	68203
8/2/2016	2:34 PM	32.7261	32.774	32.7	32.74	72440
8/2/2016	2:35 PM	32.69	32.73	32.68	32.73	75211
8/2/2016	2:36 PM	32.74	32.75	32.65	32.7	79310
8/2/2016	2:37 PM	32.71	32.756	32.69	32.75	50978
8/2/2016	2:38 PM	32.73	32.75	32.71	32.71	20200
8/2/2016	2:39 PM	32.66	32.75	32.64	32.74	64151
8/2/2016	2:40 PM	32.56	32.67	32.55	32.66	53345
8/2/2016	2:41 PM	32.68	32.69	32.56	32.56	46360
8/2/2016	2:42 PM	32.6764	32.68	32.64	32.67	27083
8/2/2016	2:43 PM	32.879	32.879	32.67	32.68	200251
8/2/2016	2:44 PM	32.92	32.97	32.87	32.88	298372
8/2/2016	2:45 PM	32.93	32.97	32.9099	32.92	107119
8/2/2016	2:46 PM	32.871	32.94	32.862	32.938	120545
8/2/2016	2:47 PM	32.86	32.89	32.82	32.89	63582
8/2/2016	2:48 PM	32.9	32.93	32.83	32.85	89844
8/2/2016	2:49 PM	32.87	32.9	32.84	32.89	47955
8/2/2016	2:50 PM	32.92	32.97	32.87	32.87	120992
8/2/2016	2:51 PM	32.93	32.9495	32.891	32.93	67639
8/2/2016	2:52 PM	32.78	32.92	32.78	32.92	141248
8/2/2016	2:53 PM	32.8	32.85	32.76	32.78	82853
8/2/2016	2:54 PM	32.78	32.83	32.75	32.79	74422
8/2/2016	2:55 PM	32.72	32.78	32.671	32.78	95944
8/2/2016	2:56 PM	32.71	32.71	32.65	32.7073	68602
8/2/2016	2:57 PM	32.78	32.78	32.7	32.7089	55748
8/2/2016	2:58 PM	32.78	32.83	32.76	32.78	85205
8/2/2016	2:59 PM	32.74	32.7699	32.7	32.7699	34344
8/2/2016	3:00 PM	32.79	32.8	32.68	32.7201	120742
8/2/2016	3:01 PM	32.7299	32.83	32.72	32.8	101428
8/2/2016	3:02 PM	32.82	32.82	32.74	32.74	112541
8/2/2016	3:03 PM	32.8857	32.9	32.8	32.82	83077
8/2/2016	3:04 PM	32.89	32.97	32.88	32.88	184442
8/2/2016	3:05 PM	32.88	32.955	32.87	32.9	133864
8/2/2016	3:06 PM	32.8902	32.915	32.87	32.88	47809
8/2/2016	3:07 PM	32.74	32.895	32.73	32.89	136851
8/2/2016	3:08 PM	32.83	32.84	32.75	32.75	59209
8/2/2016	3:09 PM	32.72	32.8299	32.7	32.8299	34717
8/2/2016	3:10 PM	32.8	32.83	32.7199	32.72	74529
8/2/2016	3:11 PM	32.82	32.86	32.79	32.8	62808
8/2/2016	3:12 PM	32.79	32.87	32.79	32.82	88605
8/2/2016	3:13 PM	32.7043	32.79	32.7	32.78	55511
8/2/2016	3:14 PM	32.66	32.7489	32.66	32.71	100321
8/2/2016	3:15 PM	32.65	32.67	32.59	32.65	137082
8/2/2016	3:16 PM	32.66	32.68	32.57	32.64	110213
8/2/2016	3:17 PM	32.75	32.77	32.6738	32.68	131870
8/2/2016	3:18 PM	32.77	32.8	32.74	32.75	53636
8/2/2016	3:19 PM	32.75	32.7865	32.7	32.77	66065
8/2/2016	3:20 PM	32.8	32.81	32.75	32.75	27683
8/2/2016	3:21 PM	32.756	32.81	32.756	32.805	45337
8/2/2016	3:22 PM	32.85	32.85	32.75	32.76	70572
8/2/2016	3:23 PM	32.89	32.9001	32.84	32.85	81572
8/2/2016	3:24 PM	32.93	32.93	32.87	32.9	44139
8/2/2016	3:25 PM	32.87	32.945	32.86	32.94	110268
8/2/2016	3:26 PM	32.85	32.88	32.828	32.88	74538
8/2/2016	3:27 PM	32.85	32.95	32.85	32.86	180222
8/2/2016	3:28 PM	32.85	32.87	32.82	32.84	50222
8/2/2016	3:29 PM	32.87	32.89	32.84	32.84	77971
8/2/2016	3:30 PM	32.73	32.86	32.71	32.86	132551
8/2/2016	3:31 PM	32.78	32.78	32.7135	32.7236	30859
8/2/2016	3:32 PM	32.76	32.8473	32.7529	32.79	93782
8/2/2016	3:33 PM	32.74	32.769	32.71	32.76	50503
8/2/2016	3:34 PM	32.7973	32.81	32.7289	32.73	77461
8/2/2016	3:35 PM	32.8	32.83	32.78	32.8	104830
8/2/2016	3:36 PM	32.75	32.79	32.71	32.79	56492
8/2/2016	3:37 PM	32.8	32.81	32.74	32.75	63552
8/2/2016	3:38 PM	32.84	32.88	32.77	32.8	135012
8/2/2016	3:39 PM	32.97	32.98	32.84	32.84	171282
8/2/2016	3:40 PM	32.97	32.98	32.92	32.97	93280
8/2/2016	3:41 PM	32.7965	32.99	32.79	32.976	191923
8/2/2016	3:42 PM	32.745	32.8	32.74	32.79	65633
8/2/2016	3:43 PM	32.79	32.81	32.68	32.74	172115
8/2/2016	3:44 PM	32.801	32.82	32.77	32.805	114323
8/2/2016	3:45 PM	32.85	32.88	32.79	32.8027	116271
8/2/2016	3:46 PM	32.88	32.8835	32.81	32.85	71036
8/2/2016	3:47 PM	32.95	32.99	32.88	32.88	181216
8/2/2016	3:48 PM	32.88	32.97	32.88	32.948	93065
8/2/2016	3:49 PM	32.88	32.92	32.88	32.88	130087
8/2/2016	3:50 PM	32.92	32.96	32.88	32.89	55924
8/2/2016	3:51 PM	32.91	32.9364	32.84	32.92	111353
8/2/2016	3:52 PM	32.93	32.95	32.88	32.9	79375
8/2/2016	3:53 PM	32.92	32.96	32.9	32.935	149967
8/2/2016	3:54 PM	32.9116	32.95	32.89	32.9265	56970
8/2/2016	3:55 PM	32.93	32.95	32.9	32.91	59405
8/2/2016	3:56 PM	32.91	32.96	32.881	32.94	110596
8/2/2016	3:57 PM	32.88	32.91	32.855	32.91	161432
8/2/2016	3:58 PM	32.8546	32.9	32.85	32.88	85105
8/2/2016	3:59 PM	32.87	32.89	32.852	32.852	42523
8/2/2016	4:00 PM	32.91	32.91	32.86	32.87	155345
8/3/2016	9:31 AM	32.88	32.99	32.84	32.84	137621
8/3/2016	9:32 AM	32.803	32.88	32.76	32.88	93406
8/3/2016	9:33 AM	32.77	32.81	32.77	32.8	58384
8/3/2016	9:34 AM	32.76	32.81	32.6838	32.76	128175
8/3/2016	9:35 AM	32.77	32.81	32.73	32.77	99096
8/3/2016	9:36 AM	32.635	32.76	32.63	32.76	178624
8/3/2016	9:37 AM	32.57	32.6316	32.5	32.6316	165003
8/3/2016	9:38 AM	32.62	32.6501	32.58	32.58	178337
8/3/2016	9:39 AM	32.74	32.74	32.58	32.62	138424
8/3/2016	9:40 AM	32.82	32.82	32.69	32.73	260375
8/3/2016	9:41 AM	32.89	32.9	32.7831	32.82	203156
8/3/2016	9:42 AM	32.97	33.02	32.89	32.89	199563
8/3/2016	9:43 AM	33.03	33.04	32.95	32.9664	94606
8/3/2016	9:44 AM	32.99	33.04	32.97	33.03	137247
8/3/2016	9:45 AM	33.02	33.02	32.98	32.9862	128768
8/3/2016	9:46 AM	33.12	33.149	33.02	33.03	170085
8/3/2016	9:47 AM	33.08	33.15	33.06	33.12	100678
8/3/2016	9:48 AM	33.09	33.14	33.07	33.08	125453
8/3/2016	9:49 AM	33.0001	33.1011	32.99	33.09	123667
8/3/2016	9:50 AM	33.1	33.14	33	33.006	175294
8/3/2016	9:51 AM	33.08	33.11	33.01	33.09	170439
8/3/2016	9:52 AM	33.11	33.14	33.051	33.08	125655
8/3/2016	9:53 AM	33.13	33.15	33.08	33.11	92489
8/3/2016	9:54 AM	33.08	33.16	33.0641	33.14	111570
8/3/2016	9:55 AM	33.0757	33.13	33.043	33.08	96140
8/3/2016	9:56 AM	33	33.08	33	33.0711	64437
8/3/2016	9:57 AM	33.04	33.05	32.99	33	66017
8/3/2016	9:58 AM	33.03	33.05	33	33.0364	60019
8/3/2016	9:59 AM	33.01	33.06	32.98	33.04	80174
8/3/2016	10:00 AM	33.03	33.05	33.01	33.01	35249
8/3/2016	10:01 AM	32.96	33.05	32.9036	33.0399	231185
8/3/2016	10:02 AM	32.95	32.98	32.935	32.95	121661
8/3/2016	10:03 AM	33.01	33.017	32.94	32.95	149565
8/3/2016	10:04 AM	33.1	33.11	32.99	33.01	153786
8/3/2016	10:05 AM	33.2185	33.24	33.05	33.11	192396
8/3/2016	10:06 AM	33.3262	33.36	33.202	33.215	232703
8/3/2016	10:07 AM	33.27	33.35	33.255	33.3257	123831
8/3/2016	10:08 AM	33.2941	33.3	33.24	33.25	135222
8/3/2016	10:09 AM	33.2455	33.2995	33.18	33.29	182385
8/3/2016	10:10 AM	33.287	33.32	33.25	33.25	103920
8/3/2016	10:11 AM	33.3199	33.32	33.27	33.29	119423
8/3/2016	10:12 AM	33.44	33.44	33.306	33.3101	143585
8/3/2016	10:13 AM	33.43	33.44	33.39	33.432	130247
8/3/2016	10:14 AM	33.445	33.455	33.425	33.435	114940
8/3/2016	10:15 AM	33.43	33.45	33.39	33.45	168781
8/3/2016	10:16 AM	33.42	33.45	33.42	33.42	89736
8/3/2016	10:17 AM	33.38	33.44	33.37	33.43	62480
8/3/2016	10:18 AM	33.43	33.44	33.38	33.38	66729
8/3/2016	10:19 AM	33.36	33.43	33.34	33.429	81002
8/3/2016	10:20 AM	33.28	33.35	33.2785	33.35	98530
8/3/2016	10:21 AM	33.34	33.36	33.28	33.28	95259
8/3/2016	10:22 AM	33.34	33.38	33.33	33.35	52256
8/3/2016	10:23 AM	33.3	33.3465	33.29	33.34	40448
8/3/2016	10:24 AM	33.2752	33.32	33.25	33.29	94577
8/3/2016	10:25 AM	33.24	33.2799	33.23	33.27	53291
8/3/2016	10:26 AM	33.2799	33.28	33.23	33.25	42938
8/3/2016	10:27 AM	33.23	33.28	33.23	33.27	59117
8/3/2016	10:28 AM	33.2601	33.28	33.24	33.24	46614
8/3/2016	10:29 AM	33.34	33.34	33.26	33.26	48926
8/3/2016	10:30 AM	33.26	33.36	33.25	33.35	129575
8/3/2016	10:31 AM	33.22	33.28	33.13	33.26	194106
8/3/2016	10:32 AM	33.2	33.23	33.2	33.215	47359
8/3/2016	10:33 AM	33.15	33.19	33.11	33.19	112267
8/3/2016	10:34 AM	33.31	33.32	33.14	33.14	228368
8/3/2016	10:35 AM	33.47	33.5	33.32	33.32	280694
8/3/2016	10:36 AM	33.41	33.4899	33.39	33.48	109478
8/3/2016	10:37 AM	33.4396	33.45	33.39	33.42	78482
8/3/2016	10:38 AM	33.31	33.45	33.31	33.43	114701
8/3/2016	10:39 AM	33.38	33.38	33.306	33.32	66524
8/3/2016	10:40 AM	33.3273	33.37	33.3	33.37	51287
8/3/2016	10:41 AM	33.36	33.37	33.31	33.328	49813
8/3/2016	10:42 AM	33.38	33.38	33.291	33.3563	66495
8/3/2016	10:43 AM	33.4141	33.42	33.34	33.3749	110000
8/3/2016	10:44 AM	33.42	33.44	33.4	33.41	65757
8/3/2016	10:45 AM	33.39	33.43	33.38	33.42	58125
8/3/2016	10:46 AM	33.35	33.405	33.35	33.38	50203
8/3/2016	10:47 AM	33.38	33.4	33.3	33.33	55386
8/3/2016	10:48 AM	33.42	33.43	33.38	33.38	29336
8/3/2016	10:49 AM	33.34	33.41	33.33	33.41	49568
8/3/2016	10:50 AM	33.34	33.36	33.32	33.331	53562
8/3/2016	10:51 AM	33.424	33.43	33.35	33.35	54069
8/3/2016	10:52 AM	33.37	33.46	33.37	33.43	72118
8/3/2016	10:53 AM	33.35	33.38	33.33	33.38	52910
8/3/2016	10:54 AM	33.33	33.4	33.33	33.35	51980
8/3/2016	10:55 AM	33.34	33.35	33.31	33.32	52191
8/3/2016	10:56 AM	33.41	33.41	33.32	33.34	40045
8/3/2016	10:57 AM	33.34	33.43	33.34	33.42	69393
8/3/2016	10:58 AM	33.32	33.37	33.31	33.35	65136
8/3/2016	10:59 AM	33.32	33.37	33.32	33.33	25443
8/3/2016	11:00 AM	33.3	33.34	33.26	33.34	56259
8/3/2016	11:01 AM	33.26	33.34	33.25	33.31	46435
8/3/2016	11:02 AM	33.24	33.265	33.22	33.25	38292
8/3/2016	11:03 AM	33.2364	33.25	33.2201	33.25	33493
8/3/2016	11:04 AM	33.2754	33.28	33.23	33.23	32308
8/3/2016	11:05 AM	33.27	33.27	33.23	33.27	59252
8/3/2016	11:06 AM	33.3399	33.3399	33.2554	33.26	55487
8/3/2016	11:07 AM	33.29	33.34	33.265	33.33	49285
8/3/2016	11:08 AM	33.36	33.39	33.28	33.28	76217
8/3/2016	11:09 AM	33.35	33.38	33.33	33.36	54428
8/3/2016	11:10 AM	33.36	33.36	33.32	33.35	46721
8/3/2016	11:11 AM	33.33	33.37	33.33	33.36	43894
8/3/2016	11:12 AM	33.35	33.36	33.33	33.34	20594
8/3/2016	11:13 AM	33.38	33.4	33.3599	33.3599	46494
8/3/2016	11:14 AM	33.35	33.38	33.34	33.38	26468
8/3/2016	11:15 AM	33.381	33.39	33.34	33.35	33537
8/3/2016	11:16 AM	33.3899	33.43	33.382	33.382	48010
8/3/2016	11:17 AM	33.4443	33.46	33.39	33.39	38904
8/3/2016	11:18 AM	33.45	33.4601	33.39	33.45	91838
8/3/2016	11:19 AM	33.4	33.46	33.39	33.45	33291
8/3/2016	11:20 AM	33.39	33.41	33.38	33.41	33619
8/3/2016	11:21 AM	33.4667	33.49	33.3851	33.3851	81776
8/3/2016	11:22 AM	33.4799	33.4899	33.47	33.47	36188
8/3/2016	11:23 AM	33.5562	33.59	33.47	33.47	146373
8/3/2016	11:24 AM	33.53	33.59	33.51	33.56	76415
8/3/2016	11:25 AM	33.54	33.56	33.52	33.53	73029
8/3/2016	11:26 AM	33.54	33.5601	33.53	33.54	39641
8/3/2016	11:27 AM	33.48	33.56	33.46	33.55	77873
8/3/2016	11:28 AM	33.5	33.53	33.48	33.48	43856
8/3/2016	11:29 AM	33.45	33.52	33.41	33.51	90895
8/3/2016	11:30 AM	33.43	33.47	33.4248	33.4467	63080
8/3/2016	11:31 AM	33.45	33.4757	33.42	33.42	31701
8/3/2016	11:32 AM	33.495	33.54	33.45	33.45	100785
8/3/2016	11:33 AM	33.46	33.52	33.44	33.5	51837
8/3/2016	11:34 AM	33.49	33.49	33.46	33.47	38108
8/3/2016	11:35 AM	33.46	33.51	33.43	33.49	90858
8/3/2016	11:36 AM	33.38	33.47	33.37	33.45	77797
8/3/2016	11:37 AM	33.35	33.39	33.31	33.3799	102935
8/3/2016	11:38 AM	33.3789	33.38	33.34	33.34	19912
8/3/2016	11:39 AM	33.38	33.39	33.3664	33.38	13681
8/3/2016	11:40 AM	33.38	33.3975	33.37	33.3781	24144
8/3/2016	11:41 AM	33.36	33.39	33.3599	33.38	36705
8/3/2016	11:42 AM	33.375	33.39	33.36	33.37	28474
8/3/2016	11:43 AM	33.2811	33.37	33.2811	33.37	94942
8/3/2016	11:44 AM	33.16	33.29	33.14	33.29	131568
8/3/2016	11:45 AM	33.168	33.19	33.16	33.16	33551
8/3/2016	11:46 AM	33.17	33.2	33.1642	33.1672	56591
8/3/2016	11:47 AM	33.14	33.177	33.101	33.17	104785
8/3/2016	11:48 AM	33.1764	33.18	33.1399	33.14	39184
8/3/2016	11:49 AM	33.125	33.18	33.11	33.1789	87593
8/3/2016	11:50 AM	33.175	33.19	33.135	33.135	83029
8/3/2016	11:51 AM	33.25	33.25	33.155	33.18	120433
8/3/2016	11:52 AM	33.23	33.27	33.23	33.24	70607
8/3/2016	11:53 AM	33.364	33.364	33.23	33.23	78154
8/3/2016	11:54 AM	33.33	33.36	33.32	33.36	75008
8/3/2016	11:55 AM	33.34	33.35	33.3264	33.33	7503
8/3/2016	11:56 AM	33.33	33.36	33.29	33.34	61656
8/3/2016	11:57 AM	33.36	33.38	33.33	33.34	11483
8/3/2016	11:58 AM	33.35	33.38	33.35	33.37	17625
8/3/2016	11:59 AM	33.38	33.39	33.33	33.36	57343
8/3/2016	12:00 PM	33.35	33.38	33.347	33.3701	21379
8/3/2016	12:01 PM	33.331	33.37	33.321	33.36	29201
8/3/2016	12:02 PM	33.34	33.34	33.32	33.33	12781
8/3/2016	12:03 PM	33.34	33.35	33.3	33.33	45945
8/3/2016	12:04 PM	33.32	33.34	33.32	33.34	6815
8/3/2016	12:05 PM	33.42	33.44	33.31	33.32	95785
8/3/2016	12:06 PM	33.4211	33.45	33.42	33.43	39147
8/3/2016	12:07 PM	33.42	33.43	33.41	33.42	11600
8/3/2016	12:08 PM	33.46	33.461	33.43	33.43	21592
8/3/2016	12:09 PM	33.45	33.46	33.43	33.45	9697
8/3/2016	12:10 PM	33.451	33.46	33.44	33.45	28775
8/3/2016	12:11 PM	33.4489	33.47	33.44	33.45	42331
8/3/2016	12:12 PM	33.46	33.47	33.42	33.449	60386
8/3/2016	12:13 PM	33.41	33.45	33.4089	33.45	39964
8/3/2016	12:14 PM	33.4	33.43	33.38	33.41	25345
8/3/2016	12:15 PM	33.432	33.432	33.41	33.41	18662
8/3/2016	12:16 PM	33.4899	33.4899	33.43	33.43	51397
8/3/2016	12:17 PM	33.46	33.489	33.44	33.48	57746
8/3/2016	12:18 PM	33.47	33.48	33.45	33.46	11789
8/3/2016	12:19 PM	33.46	33.48	33.46	33.4792	11296
8/3/2016	12:20 PM	33.4757	33.48	33.46	33.47	18305
8/3/2016	12:21 PM	33.44	33.48	33.44	33.47	19540
8/3/2016	12:22 PM	33.4	33.4436	33.39	33.44	81047
8/3/2016	12:23 PM	33.41	33.43	33.4064	33.4064	21543
8/3/2016	12:24 PM	33.44	33.45	33.41	33.41	27087
8/3/2016	12:25 PM	33.46	33.4727	33.44	33.44	39861
8/3/2016	12:26 PM	33.48	33.48	33.47	33.47	5101
8/3/2016	12:27 PM	33.45	33.48	33.45	33.47	15148
8/3/2016	12:28 PM	33.44	33.46	33.43	33.45	11040
8/3/2016	12:29 PM	33.44	33.48	33.43	33.4311	27946
8/3/2016	12:30 PM	33.432	33.445	33.4097	33.445	15911
8/3/2016	12:31 PM	33.41	33.46	33.41	33.44	25787
8/3/2016	12:32 PM	33.42	33.42	33.41	33.41	19134
8/3/2016	12:33 PM	33.45	33.45	33.4	33.43	31061
8/3/2016	12:34 PM	33.45	33.46	33.44	33.45	23209
8/3/2016	12:35 PM	33.45	33.4663	33.45	33.45	23330
8/3/2016	12:36 PM	33.49	33.51	33.46	33.46	39946
8/3/2016	12:37 PM	33.491	33.5	33.45	33.48	23559
8/3/2016	12:38 PM	33.5037	33.52	33.49	33.4911	25422
8/3/2016	12:39 PM	33.53	33.56	33.5	33.5	79272
8/3/2016	12:40 PM	33.54	33.56	33.52	33.5253	49515
8/3/2016	12:41 PM	33.58	33.61	33.55	33.556	148332
8/3/2016	12:42 PM	33.59	33.65	33.58	33.59	127303
8/3/2016	12:43 PM	33.5969	33.6	33.58	33.5899	26482
8/3/2016	12:44 PM	33.6	33.64	33.58	33.6	44181
8/3/2016	12:45 PM	33.6	33.61	33.6	33.6	6846
8/3/2016	12:46 PM	33.6164	33.64	33.6	33.61	49623
8/3/2016	12:47 PM	33.56	33.63	33.56	33.613	61110
8/3/2016	12:48 PM	33.54	33.6	33.5399	33.5603	57156
8/3/2016	12:49 PM	33.56	33.57	33.5489	33.55	30373
8/3/2016	12:50 PM	33.56	33.5671	33.55	33.56	16970
8/3/2016	12:51 PM	33.59	33.6	33.54	33.56	35314
8/3/2016	12:52 PM	33.62	33.62	33.58	33.5901	57544
8/3/2016	12:53 PM	33.61	33.63	33.595	33.62	27070
8/3/2016	12:54 PM	33.649	33.65	33.61	33.61	24458
8/3/2016	12:55 PM	33.62	33.6401	33.61	33.64	28632
8/3/2016	12:56 PM	33.64	33.65	33.61	33.61	42632
8/3/2016	12:57 PM	33.64	33.64	33.61	33.63	21044
8/3/2016	12:58 PM	33.62	33.64	33.62	33.635	19700
8/3/2016	12:59 PM	33.58	33.62	33.58	33.61	54267
8/3/2016	1:00 PM	33.61	33.62	33.58	33.58	35375
8/3/2016	1:01 PM	33.58	33.619	33.58	33.61	28341
8/3/2016	1:02 PM	33.6	33.61	33.57	33.58	25107
8/3/2016	1:03 PM	33.59	33.6	33.59	33.6	8535
8/3/2016	1:04 PM	33.61	33.619	33.58	33.59	30066
8/3/2016	1:05 PM	33.6	33.6211	33.59	33.62	29753
8/3/2016	1:06 PM	33.61	33.62	33.59	33.59	29845
8/3/2016	1:07 PM	33.64	33.67	33.61	33.61	64177
8/3/2016	1:08 PM	33.626	33.65	33.626	33.64	6992
8/3/2016	1:09 PM	33.65	33.6663	33.63	33.63	20909
8/3/2016	1:10 PM	33.64	33.66	33.625	33.65	15298
8/3/2016	1:11 PM	33.66	33.66	33.63	33.6437	32111
8/3/2016	1:12 PM	33.67	33.68	33.66	33.66	25370
8/3/2016	1:13 PM	33.67	33.69	33.66	33.68	32355
8/3/2016	1:14 PM	33.6501	33.7	33.65	33.68	34209
8/3/2016	1:15 PM	33.67	33.68	33.66	33.66	23576
8/3/2016	1:16 PM	33.64	33.67	33.61	33.67	39533
8/3/2016	1:17 PM	33.64	33.66	33.63	33.64	26602
8/3/2016	1:18 PM	33.62	33.64	33.61	33.63	32926
8/3/2016	1:19 PM	33.6099	33.65	33.6099	33.6148	26475
8/3/2016	1:20 PM	33.6	33.61	33.58	33.61	20561
8/3/2016	1:21 PM	33.62	33.63	33.59	33.6	15058
8/3/2016	1:22 PM	33.64	33.6411	33.615	33.615	21286
8/3/2016	1:23 PM	33.6	33.64	33.59	33.64	25483
8/3/2016	1:24 PM	33.6	33.61	33.5928	33.6	11142
8/3/2016	1:25 PM	33.62	33.63	33.58	33.6	82071
8/3/2016	1:26 PM	33.63	33.63	33.6111	33.62	10396
8/3/2016	1:27 PM	33.62	33.63	33.61	33.62	19055
8/3/2016	1:28 PM	33.64	33.64	33.61	33.62	14534
8/3/2016	1:29 PM	33.62	33.65	33.61	33.64	25822
8/3/2016	1:30 PM	33.64	33.65	33.6211	33.6211	23048
8/3/2016	1:31 PM	33.64	33.65	33.62	33.65	12312
8/3/2016	1:32 PM	33.63	33.64	33.63	33.64	12327
8/3/2016	1:33 PM	33.65	33.65	33.63	33.63	22413
8/3/2016	1:34 PM	33.65	33.66	33.64	33.64	19131
8/3/2016	1:35 PM	33.63	33.64	33.61	33.64	41315
8/3/2016	1:36 PM	33.66	33.66	33.63	33.63	34012
8/3/2016	1:37 PM	33.66	33.669	33.6525	33.666	21911
8/3/2016	1:38 PM	33.66	33.67	33.65	33.66	14847
8/3/2016	1:39 PM	33.62	33.66	33.62	33.66	40472
8/3/2016	1:40 PM	33.61	33.62	33.6	33.615	34200
8/3/2016	1:41 PM	33.63	33.63	33.6	33.6	18849
8/3/2016	1:42 PM	33.62	33.65	33.62	33.63	15661
8/3/2016	1:43 PM	33.64	33.64	33.6	33.61	31695
8/3/2016	1:44 PM	33.6	33.645	33.59	33.63	37711
8/3/2016	1:45 PM	33.61	33.63	33.6	33.6	36748
8/3/2016	1:46 PM	33.54	33.61	33.54	33.61	81260
8/3/2016	1:47 PM	33.51	33.56	33.46	33.54	197777
8/3/2016	1:48 PM	33.52	33.527	33.5	33.51	39856
8/3/2016	1:49 PM	33.5101	33.52	33.5	33.51	23843
8/3/2016	1:50 PM	33.51	33.525	33.51	33.51	14400
8/3/2016	1:51 PM	33.455	33.52	33.45	33.51	55675
8/3/2016	1:52 PM	33.475	33.475	33.45	33.45	44508
8/3/2016	1:53 PM	33.46	33.49	33.425	33.48	62868
8/3/2016	1:54 PM	33.494	33.494	33.46	33.46	45472
8/3/2016	1:55 PM	33.47	33.5	33.45	33.4901	48051
8/3/2016	1:56 PM	33.45	33.46	33.44	33.46	13763
8/3/2016	1:57 PM	33.47	33.49	33.4237	33.44	75536
8/3/2016	1:58 PM	33.5	33.51	33.4737	33.4737	68537
8/3/2016	1:59 PM	33.51	33.53	33.499	33.499	40893
8/3/2016	2:00 PM	33.55	33.58	33.5189	33.52	77856
8/3/2016	2:01 PM	33.5501	33.561	33.54	33.56	34600
8/3/2016	2:02 PM	33.57	33.57	33.55	33.5599	16797
8/3/2016	2:03 PM	33.55	33.5601	33.54	33.5601	19627
8/3/2016	2:04 PM	33.53	33.55	33.53	33.55	27766
8/3/2016	2:05 PM	33.48	33.54	33.48	33.53	42023
8/3/2016	2:06 PM	33.46	33.5	33.46	33.48	64079
8/3/2016	2:07 PM	33.51	33.51	33.46	33.46	24608
8/3/2016	2:08 PM	33.5	33.52	33.5	33.5	66345
8/3/2016	2:09 PM	33.56	33.5686	33.51	33.51	33282
8/3/2016	2:10 PM	33.537	33.56	33.515	33.56	62902
8/3/2016	2:11 PM	33.52	33.53	33.5186	33.53	23370
8/3/2016	2:12 PM	33.57	33.57	33.525	33.53	33477
8/3/2016	2:13 PM	33.54	33.5757	33.54	33.57	28806
8/3/2016	2:14 PM	33.54	33.5543	33.52	33.54	25608
8/3/2016	2:15 PM	33.49	33.52	33.45	33.52	68980
8/3/2016	2:16 PM	33.47	33.5	33.46	33.49	16269
8/3/2016	2:17 PM	33.49	33.505	33.4789	33.48	14381
8/3/2016	2:18 PM	33.44	33.5	33.425	33.49	109496
8/3/2016	2:19 PM	33.41	33.46	33.39	33.44	87891
8/3/2016	2:20 PM	33.38	33.41	33.37	33.4	88403
8/3/2016	2:21 PM	33.42	33.43	33.38	33.38	118767
8/3/2016	2:22 PM	33.46	33.46	33.41	33.42	35423
8/3/2016	2:23 PM	33.46	33.4768	33.44	33.46	42293
8/3/2016	2:24 PM	33.43	33.47	33.41	33.46	59020
8/3/2016	2:25 PM	33.42	33.42	33.3936	33.42	17091
8/3/2016	2:26 PM	33.4	33.42	33.39	33.42	26870
8/3/2016	2:27 PM	33.42	33.42	33.3999	33.4	27591
8/3/2016	2:28 PM	33.39	33.4199	33.39	33.41	30524
8/3/2016	2:29 PM	33.3906	33.43	33.37	33.4	71338
8/3/2016	2:30 PM	33.31	33.3914	33.3	33.39	97043
8/3/2016	2:31 PM	33.28	33.32	33.27	33.3	132248
8/3/2016	2:32 PM	33.31	33.33	33.28	33.28	44220
8/3/2016	2:33 PM	33.3	33.32	33.3	33.3	24409
8/3/2016	2:34 PM	33.38	33.39	33.31	33.31	111770
8/3/2016	2:35 PM	33.39	33.404	33.3663	33.37	61152
8/3/2016	2:36 PM	33.37	33.42	33.37	33.4	79073
8/3/2016	2:37 PM	33.37	33.39	33.36	33.37	29693
8/3/2016	2:38 PM	33.3811	33.39	33.35	33.37	18137
8/3/2016	2:39 PM	33.41	33.42	33.37	33.3833	58610
8/3/2016	2:40 PM	33.405	33.42	33.39	33.4	24100
8/3/2016	2:41 PM	33.4257	33.4257	33.4	33.4064	29173
8/3/2016	2:42 PM	33.405	33.44	33.4	33.43	36482
8/3/2016	2:43 PM	33.43	33.44	33.4	33.406	16716
8/3/2016	2:44 PM	33.43	33.44	33.42	33.42	23141
8/3/2016	2:45 PM	33.43	33.44	33.41	33.43	37510
8/3/2016	2:46 PM	33.4	33.44	33.4	33.43	25550
8/3/2016	2:47 PM	33.41	33.4113	33.3942	33.3999	16760
8/3/2016	2:48 PM	33.44	33.46	33.4157	33.4157	57757
8/3/2016	2:49 PM	33.5	33.5	33.44	33.44	30048
8/3/2016	2:50 PM	33.48	33.49	33.43	33.49	62603
8/3/2016	2:51 PM	33.53	33.54	33.47	33.47	95637
8/3/2016	2:52 PM	33.55	33.56	33.53	33.53	51079
8/3/2016	2:53 PM	33.55	33.56	33.51	33.54	41513
8/3/2016	2:54 PM	33.55	33.56	33.53	33.54	15610
8/3/2016	2:55 PM	33.55	33.56	33.52	33.56	34838
8/3/2016	2:56 PM	33.5264	33.56	33.52	33.55	33028
8/3/2016	2:57 PM	33.54	33.56	33.52	33.54	36571
8/3/2016	2:58 PM	33.54	33.55	33.5299	33.535	24272
8/3/2016	2:59 PM	33.54	33.54	33.52	33.54	20766
8/3/2016	3:00 PM	33.52	33.55	33.52	33.53	7523
8/3/2016	3:01 PM	33.53	33.545	33.52	33.52	26590
8/3/2016	3:02 PM	33.53	33.545	33.51	33.54	18201
8/3/2016	3:03 PM	33.54	33.5417	33.46	33.52	63366
8/3/2016	3:04 PM	33.54	33.55	33.525	33.53	26551
8/3/2016	3:05 PM	33.51	33.55	33.5	33.5382	57719
8/3/2016	3:06 PM	33.5	33.51	33.49	33.49	14367
8/3/2016	3:07 PM	33.5047	33.51	33.47	33.51	33454
8/3/2016	3:08 PM	33.54	33.54	33.5	33.51	28260
8/3/2016	3:09 PM	33.54	33.57	33.53	33.53	48250
8/3/2016	3:10 PM	33.54	33.5596	33.54	33.55	8505
8/3/2016	3:11 PM	33.542	33.57	33.53	33.54	27119
8/3/2016	3:12 PM	33.56	33.57	33.545	33.55	6036
8/3/2016	3:13 PM	33.53	33.57	33.52	33.55	51864
8/3/2016	3:14 PM	33.52	33.54	33.5133	33.52	18050
8/3/2016	3:15 PM	33.59	33.595	33.5336	33.5336	76847
8/3/2016	3:16 PM	33.59	33.6	33.57	33.59	40189
8/3/2016	3:17 PM	33.58	33.59	33.56	33.59	29826
8/3/2016	3:18 PM	33.58	33.58	33.55	33.57	19185
8/3/2016	3:19 PM	33.59	33.59	33.57	33.58	14203
8/3/2016	3:20 PM	33.56	33.59	33.56	33.58	8800
8/3/2016	3:21 PM	33.54	33.57	33.5	33.5636	50423
8/3/2016	3:22 PM	33.54	33.56	33.54	33.55	13544
8/3/2016	3:23 PM	33.6	33.62	33.55	33.55	102522
8/3/2016	3:24 PM	33.61	33.62	33.589	33.6	42491
8/3/2016	3:25 PM	33.62	33.64	33.6	33.6164	73833
8/3/2016	3:26 PM	33.69	33.69	33.6101	33.62	83718
8/3/2016	3:27 PM	33.62	33.71	33.61	33.69	144912
8/3/2016	3:28 PM	33.69	33.71	33.6229	33.63	84182
8/3/2016	3:29 PM	33.67	33.7	33.67	33.69	38560
8/3/2016	3:30 PM	33.672	33.7	33.66	33.66	80970
8/3/2016	3:31 PM	33.67	33.7	33.67	33.68	31851
8/3/2016	3:32 PM	33.625	33.66	33.615	33.66	53219
8/3/2016	3:33 PM	33.58	33.63	33.58	33.62	56379
8/3/2016	3:34 PM	33.61	33.61	33.58	33.58	88553
8/3/2016	3:35 PM	33.64	33.66	33.605	33.61	69550
8/3/2016	3:36 PM	33.65	33.66	33.595	33.64	56140
8/3/2016	3:37 PM	33.62	33.65	33.6089	33.65	31775
8/3/2016	3:38 PM	33.62	33.65	33.6	33.61	36659
8/3/2016	3:39 PM	33.605	33.62	33.58	33.61	34976
8/3/2016	3:40 PM	33.6111	33.62	33.575	33.614	48762
8/3/2016	3:41 PM	33.62	33.63	33.5899	33.62	31927
8/3/2016	3:42 PM	33.61	33.63	33.61	33.6152	25347
8/3/2016	3:43 PM	33.62	33.62	33.6	33.61	30168
8/3/2016	3:44 PM	33.5711	33.61	33.565	33.61	52419
8/3/2016	3:45 PM	33.598	33.6	33.56	33.58	21819
8/3/2016	3:46 PM	33.64	33.6599	33.6	33.6	107195
8/3/2016	3:47 PM	33.68	33.7	33.64	33.64	80775
8/3/2016	3:48 PM	33.66	33.68	33.65	33.68	54593
8/3/2016	3:49 PM	33.68	33.68	33.65	33.65	16830
8/3/2016	3:50 PM	33.71	33.73	33.67	33.67	169378
8/3/2016	3:51 PM	33.73	33.74	33.7	33.72	86160
8/3/2016	3:52 PM	33.69	33.74	33.69	33.74	28493
8/3/2016	3:53 PM	33.7	33.72	33.68	33.68	27535
8/3/2016	3:54 PM	33.7	33.71	33.68	33.69	33575
8/3/2016	3:55 PM	33.71	33.72	33.69	33.7	42288
8/3/2016	3:56 PM	33.71	33.74	33.7	33.71	102470
8/3/2016	3:57 PM	33.71	33.72	33.7	33.71	60841
8/3/2016	3:58 PM	33.7	33.73	33.69	33.7	217173
8/3/2016	3:59 PM	33.705	33.73	33.695	33.7	118413
8/3/2016	4:00 PM	33.65	33.75	33.65	33.7	193759
8/4/2016	9:31 AM	34.33	34.36	34.17	34.2	326560
8/4/2016	9:32 AM	34.25	34.39	34.22	34.33	212149
8/4/2016	9:33 AM	34.23	34.289	34.18	34.2454	116481
8/4/2016	9:34 AM	34.2399	34.298	34.21	34.24	132412
8/4/2016	9:35 AM	34.27	34.3	34.22	34.24	101551
8/4/2016	9:36 AM	34.36	34.38	34.26	34.28	113856
8/4/2016	9:37 AM	34.29	34.39	34.27	34.36	95857
8/4/2016	9:38 AM	34.3	34.33	34.2762	34.29	64676
8/4/2016	9:39 AM	34.33	34.35	34.29	34.3	95693
8/4/2016	9:40 AM	34.33	34.36	34.3	34.34	75057
8/4/2016	9:41 AM	34.34	34.39	34.3289	34.3499	78516
8/4/2016	9:42 AM	34.32	34.36	34.32	34.349	44785
8/4/2016	9:43 AM	34.4	34.42	34.32	34.32	127748
8/4/2016	9:44 AM	34.29	34.42	34.27	34.4	144024
8/4/2016	9:45 AM	34.33	34.34	34.26	34.3	99885
8/4/2016	9:46 AM	34.3	34.3401	34.3	34.33	61752
8/4/2016	9:47 AM	34.27	34.29	34.26	34.29	66295
8/4/2016	9:48 AM	34.28	34.3	34.24	34.27	77260
8/4/2016	9:49 AM	34.29	34.3	34.25	34.28	54152
8/4/2016	9:50 AM	34.3	34.34	34.29	34.29	61893
8/4/2016	9:51 AM	34.33	34.36	34.31	34.31	45208
8/4/2016	9:52 AM	34.25	34.33	34.24	34.33	85148
8/4/2016	9:53 AM	34.23	34.269	34.22	34.26	61579
8/4/2016	9:54 AM	34.21	34.22	34.15	34.22	162618
8/4/2016	9:55 AM	34.21	34.23	34.21	34.21	46749
8/4/2016	9:56 AM	34.17	34.23	34.17	34.2	57992
8/4/2016	9:57 AM	34.14	34.2	34.1	34.18	115843
8/4/2016	9:58 AM	34.02	34.15	34.02	34.14	164676
8/4/2016	9:59 AM	34.0058	34.04	33.94	34.02	120633
8/4/2016	10:00 AM	34	34.02	33.93	34.02	189509
8/4/2016	10:01 AM	33.98	34.071	33.9679	34	87016
8/4/2016	10:02 AM	33.9301	34.02	33.89	33.99	111327
8/4/2016	10:03 AM	33.96	33.98	33.92	33.94	67640
8/4/2016	10:04 AM	34.04	34.08	33.9699	33.9699	146701
8/4/2016	10:05 AM	34.0999	34.12	34.04	34.04	138462
8/4/2016	10:06 AM	34.04	34.12	34.04	34.109	80866
8/4/2016	10:07 AM	33.91	34.0301	33.91	34.0301	115473
8/4/2016	10:08 AM	33.867	33.92	33.8225	33.91	146016
8/4/2016	10:09 AM	33.865	33.9061	33.83	33.86	77375
8/4/2016	10:10 AM	33.82	33.88	33.819	33.87	117136
8/4/2016	10:11 AM	33.86	33.86	33.81	33.83	68349
8/4/2016	10:12 AM	33.9399	33.9436	33.85	33.86	146771
8/4/2016	10:13 AM	33.96	33.97	33.92	33.93	98140
8/4/2016	10:14 AM	33.95	33.96	33.93	33.957	27930
8/4/2016	10:15 AM	33.93	33.97	33.92	33.941	41092
8/4/2016	10:16 AM	33.96	33.96	33.92	33.94	34307
8/4/2016	10:17 AM	34.0652	34.0652	33.956	33.96	109271
8/4/2016	10:18 AM	34.04	34.07	34.02	34.07	41720
8/4/2016	10:19 AM	34.0699	34.09	34.05	34.05	46914
8/4/2016	10:20 AM	34.059	34.1	34.05	34.069	103367
8/4/2016	10:21 AM	33.98	34.07	33.97	34.05	87903
8/4/2016	10:22 AM	33.98	33.99	33.95	33.98	46409
8/4/2016	10:23 AM	33.95	33.98	33.94	33.98	40963
8/4/2016	10:24 AM	33.91	33.97	33.91	33.94	23562
8/4/2016	10:25 AM	33.9939	33.9939	33.92	33.92	69823
8/4/2016	10:26 AM	34.07	34.08	34	34	91931
8/4/2016	10:27 AM	34.07	34.079	34.0236	34.07	46500
8/4/2016	10:28 AM	34.07	34.09	34.03	34.07	67282
8/4/2016	10:29 AM	34.08	34.08	34.02	34.07	28505
8/4/2016	10:30 AM	34.07	34.09	34.06	34.08	31333
8/4/2016	10:31 AM	34.16	34.2	34.0801	34.0853	143614
8/4/2016	10:32 AM	34.14	34.18	34.1001	34.169	109711
8/4/2016	10:33 AM	34.15	34.17	34.11	34.14	62408
8/4/2016	10:34 AM	34.16	34.19	34.14	34.14	84373
8/4/2016	10:35 AM	34.1388	34.1601	34.13	34.16	35390
8/4/2016	10:36 AM	34.13	34.16	34.12	34.13	44331
8/4/2016	10:37 AM	34.17	34.18	34.136	34.137	32334
8/4/2016	10:38 AM	34.165	34.17	34.12	34.16	53434
8/4/2016	10:39 AM	34.22	34.24	34.1689	34.17	134277
8/4/2016	10:40 AM	34.2	34.218	34.1839	34.218	49877
8/4/2016	10:41 AM	34.21	34.23	34.19	34.2	53773
8/4/2016	10:42 AM	34.1799	34.21	34.14	34.21	45961
8/4/2016	10:43 AM	34.19	34.23	34.18	34.18	75077
8/4/2016	10:44 AM	34.21	34.21	34.18	34.19	37771
8/4/2016	10:45 AM	34.24	34.24	34.22	34.22	53718
8/4/2016	10:46 AM	34.1999	34.23	34.18	34.23	107208
8/4/2016	10:47 AM	34.22	34.23	34.19	34.195	65752
8/4/2016	10:48 AM	34.18	34.24	34.1748	34.2202	29420
8/4/2016	10:49 AM	34.19	34.1939	34.18	34.18	30230
8/4/2016	10:50 AM	34.2	34.22	34.19	34.19	49843
8/4/2016	10:51 AM	34.2964	34.31	34.2	34.2	119289
8/4/2016	10:52 AM	34.24	34.2901	34.23	34.285	60308
8/4/2016	10:53 AM	34.22	34.249	34.2111	34.24	33401
8/4/2016	10:54 AM	34.247	34.25	34.19	34.22	38639
8/4/2016	10:55 AM	34.22	34.26	34.21	34.25	29824
8/4/2016	10:56 AM	34.23	34.245	34.22	34.22	24987
8/4/2016	10:57 AM	34.23	34.23	34.2184	34.23	26418
8/4/2016	10:58 AM	34.359	34.36	34.22	34.23	134895
8/4/2016	10:59 AM	34.32	34.3557	34.3	34.35	122729
8/4/2016	11:00 AM	34.3	34.35	34.3	34.3275	137704
8/4/2016	11:01 AM	34.3039	34.32	34.29	34.3	42697
8/4/2016	11:02 AM	34.33	34.348	34.3	34.31	27315
8/4/2016	11:03 AM	34.32	34.3513	34.31	34.34	69882
8/4/2016	11:04 AM	34.34	34.34	34.31	34.32	24357
8/4/2016	11:05 AM	34.32	34.34	34.32	34.33	83159
8/4/2016	11:06 AM	34.3092	34.33	34.3	34.33	24306
8/4/2016	11:07 AM	34.301	34.3201	34.3	34.31	40546
8/4/2016	11:08 AM	34.3101	34.32	34.3	34.305	19300
8/4/2016	11:09 AM	34.34	34.36	34.3099	34.3101	42380
8/4/2016	11:10 AM	34.35	34.355	34.33	34.35	17647
8/4/2016	11:11 AM	34.34	34.36	34.33	34.36	48384
8/4/2016	11:12 AM	34.29	34.34	34.28	34.34	82202
8/4/2016	11:13 AM	34.28	34.3	34.27	34.2936	69526
8/4/2016	11:14 AM	34.286	34.29	34.261	34.28	32773
8/4/2016	11:15 AM	34.33	34.34	34.2811	34.2849	47442
8/4/2016	11:16 AM	34.32	34.33	34.29	34.32	49085
8/4/2016	11:17 AM	34.293	34.324	34.29	34.32	44221
8/4/2016	11:18 AM	34.3	34.32	34.28	34.29	48199
8/4/2016	11:19 AM	34.3	34.32	34.3	34.3	21464
8/4/2016	11:20 AM	34.33	34.34	34.3	34.3	54399
8/4/2016	11:21 AM	34.36	34.37	34.33	34.34	66721
8/4/2016	11:22 AM	34.36	34.37	34.34	34.35	69152
8/4/2016	11:23 AM	34.35	34.37	34.33	34.35	53469
8/4/2016	11:24 AM	34.34	34.359	34.33	34.359	41519
8/4/2016	11:25 AM	34.32	34.35	34.3	34.35	64665
8/4/2016	11:26 AM	34.35	34.3672	34.32	34.34	43621
8/4/2016	11:27 AM	34.3497	34.38	34.3336	34.36	69940
8/4/2016	11:28 AM	34.4411	34.45	34.32	34.35	180601
8/4/2016	11:29 AM	34.43	34.45	34.414	34.44	80126
8/4/2016	11:30 AM	34.39	34.43	34.34	34.42	121202
8/4/2016	11:31 AM	34.38	34.39	34.35	34.38	56680
8/4/2016	11:32 AM	34.38	34.4	34.37	34.37	28533
8/4/2016	11:33 AM	34.34	34.4	34.34	34.37	50425
8/4/2016	11:34 AM	34.35	34.39	34.34	34.35	36183
8/4/2016	11:35 AM	34.44	34.45	34.35	34.35	80312
8/4/2016	11:36 AM	34.48	34.49	34.42	34.44	89879
8/4/2016	11:37 AM	34.46	34.49	34.45	34.485	44380
8/4/2016	11:38 AM	34.45	34.47	34.45	34.46	12122
8/4/2016	11:39 AM	34.45	34.47	34.43	34.44	33911
8/4/2016	11:40 AM	34.49	34.49	34.45	34.45	58501
8/4/2016	11:41 AM	34.46	34.4941	34.46	34.49	78843
8/4/2016	11:42 AM	34.48	34.49	34.46	34.46	22109
8/4/2016	11:43 AM	34.49	34.5	34.48	34.48	71910
8/4/2016	11:44 AM	34.56	34.57	34.479	34.49	168366
8/4/2016	11:45 AM	34.54	34.561	34.531	34.561	28814
8/4/2016	11:46 AM	34.46	34.56	34.45	34.55	185295
8/4/2016	11:47 AM	34.54	34.55	34.45	34.45	83948
8/4/2016	11:48 AM	34.53	34.56	34.5	34.5411	79637
8/4/2016	11:49 AM	34.49	34.55	34.49	34.52	49429
8/4/2016	11:50 AM	34.5	34.51	34.48	34.48	18989
8/4/2016	11:51 AM	34.52	34.53	34.49	34.5	66240
8/4/2016	11:52 AM	34.49	34.51	34.47	34.51	30638
8/4/2016	11:53 AM	34.53	34.53	34.49	34.49	27423
8/4/2016	11:54 AM	34.54	34.54	34.5	34.53	28329
8/4/2016	11:55 AM	34.5	34.535	34.5	34.53	42047
8/4/2016	11:56 AM	34.53	34.5583	34.49	34.49	30761
8/4/2016	11:57 AM	34.54	34.55	34.5289	34.54	30198
8/4/2016	11:58 AM	34.63	34.66	34.54	34.55	143805
8/4/2016	11:59 AM	34.657	34.67	34.6289	34.6299	56653
8/4/2016	12:00 PM	34.65	34.68	34.65	34.66	65821
8/4/2016	12:01 PM	34.68	34.6801	34.6473	34.6499	31484
8/4/2016	12:02 PM	34.69	34.69	34.66	34.68	49566
8/4/2016	12:03 PM	34.68	34.69	34.664	34.6847	40954
8/4/2016	12:04 PM	34.7489	34.75	34.68	34.68	112189
8/4/2016	12:05 PM	34.79	34.8	34.73	34.75	163940
8/4/2016	12:06 PM	34.81	34.83	34.78	34.79	117738
8/4/2016	12:07 PM	34.89	34.9	34.8	34.81	187923
8/4/2016	12:08 PM	34.83	34.89	34.81	34.888	115643
8/4/2016	12:09 PM	34.81	34.85	34.79	34.83	73657
8/4/2016	12:10 PM	34.79	34.816	34.77	34.81	35687
8/4/2016	12:11 PM	34.77	34.8	34.76	34.79	28633
8/4/2016	12:12 PM	34.705	34.7636	34.7	34.761	145302
8/4/2016	12:13 PM	34.73	34.77	34.7	34.71	147179
8/4/2016	12:14 PM	34.71	34.735	34.7	34.731	59242
8/4/2016	12:15 PM	34.712	34.73	34.71	34.71	27649
8/4/2016	12:16 PM	34.73	34.73	34.7	34.71	19782
8/4/2016	12:17 PM	34.73	34.73	34.7064	34.72	20188
8/4/2016	12:18 PM	34.7	34.735	34.68	34.73	52912
8/4/2016	12:19 PM	34.73	34.735	34.6882	34.7	50834
8/4/2016	12:20 PM	34.73	34.73	34.72	34.73	11840
8/4/2016	12:21 PM	34.72	34.74	34.71	34.73	38884
8/4/2016	12:22 PM	34.78	34.78	34.72	34.72	62456
8/4/2016	12:23 PM	34.79	34.79	34.77	34.78	69414
8/4/2016	12:24 PM	34.81	34.81	34.78	34.7958	38706
8/4/2016	12:25 PM	34.82	34.83	34.81	34.81	36733
8/4/2016	12:26 PM	34.83	34.83	34.8	34.82	48921
8/4/2016	12:27 PM	34.78	34.82	34.78	34.82	25168
8/4/2016	12:28 PM	34.79	34.81	34.79	34.79	17557
8/4/2016	12:29 PM	34.78	34.8	34.73	34.8	74322
8/4/2016	12:30 PM	34.78	34.79	34.7652	34.78	20404
8/4/2016	12:31 PM	34.78	34.79	34.76	34.79	27116
8/4/2016	12:32 PM	34.7753	34.78	34.77	34.77	8600
8/4/2016	12:33 PM	34.73	34.77	34.715	34.77	93056
8/4/2016	12:34 PM	34.75	34.77	34.72	34.73	46541
8/4/2016	12:35 PM	34.78	34.79	34.74	34.75	37985
8/4/2016	12:36 PM	34.8	34.8	34.77	34.78	19532
8/4/2016	12:37 PM	34.8	34.8	34.78	34.79	9967
8/4/2016	12:38 PM	34.78	34.8	34.77	34.8	37395
8/4/2016	12:39 PM	34.8	34.8	34.78	34.79	12660
8/4/2016	12:40 PM	34.78	34.81	34.77	34.79	64562
8/4/2016	12:41 PM	34.74	34.785	34.73	34.78	54076
8/4/2016	12:42 PM	34.77	34.799	34.75	34.75	35547
8/4/2016	12:43 PM	34.78	34.8	34.77	34.77	13354
8/4/2016	12:44 PM	34.79	34.79	34.77	34.77	11601
8/4/2016	12:45 PM	34.78	34.79	34.76	34.79	18159
8/4/2016	12:46 PM	34.77	34.79	34.77	34.79	25360
8/4/2016	12:47 PM	34.73	34.766	34.73	34.766	49722
8/4/2016	12:48 PM	34.815	34.82	34.735	34.735	71845
8/4/2016	12:49 PM	34.68	34.83	34.68	34.82	101197
8/4/2016	12:50 PM	34.71	34.72	34.68	34.69	57524
8/4/2016	12:51 PM	34.73	34.73	34.71	34.71	27577
8/4/2016	12:52 PM	34.72	34.73	34.71	34.72	15454
8/4/2016	12:53 PM	34.7193	34.74	34.7089	34.72	20654
8/4/2016	12:54 PM	34.7	34.72	34.69	34.71	21104
8/4/2016	12:55 PM	34.66	34.71	34.66	34.71	75016
8/4/2016	12:56 PM	34.6783	34.68	34.67	34.67	20794
8/4/2016	12:57 PM	34.63	34.69	34.62	34.68	102330
8/4/2016	12:58 PM	34.6	34.65	34.59	34.63	81689
8/4/2016	12:59 PM	34.58	34.6068	34.57	34.59	36849
8/4/2016	1:00 PM	34.6	34.6	34.552	34.58	31842
8/4/2016	1:01 PM	34.59	34.6	34.55	34.5999	54678
8/4/2016	1:02 PM	34.58	34.6	34.58	34.587	26518
8/4/2016	1:03 PM	34.61	34.63	34.57	34.58	76622
8/4/2016	1:04 PM	34.59	34.62	34.5763	34.61	29039
8/4/2016	1:05 PM	34.55	34.59	34.54	34.5825	45889
8/4/2016	1:06 PM	34.57	34.58	34.5401	34.55	29908
8/4/2016	1:07 PM	34.5657	34.57	34.55	34.57	14043
8/4/2016	1:08 PM	34.56	34.57	34.53	34.57	25337
8/4/2016	1:09 PM	34.59	34.59	34.56	34.57	50880
8/4/2016	1:10 PM	34.58	34.6	34.56	34.59	37658
8/4/2016	1:11 PM	34.59	34.6	34.57	34.57	50740
8/4/2016	1:12 PM	34.66	34.68	34.5925	34.6	74407
8/4/2016	1:13 PM	34.69	34.7	34.66	34.6675	46992
8/4/2016	1:14 PM	34.66	34.6924	34.651	34.68	62961
8/4/2016	1:15 PM	34.58	34.67	34.58	34.66	77167
8/4/2016	1:16 PM	34.6084	34.62	34.57	34.57	42721
8/4/2016	1:17 PM	34.61	34.6267	34.6	34.61	43745
8/4/2016	1:18 PM	34.585	34.61	34.5799	34.61	14282
8/4/2016	1:19 PM	34.6137	34.62	34.59	34.59	39748
8/4/2016	1:20 PM	34.5947	34.62	34.58	34.62	72892
8/4/2016	1:21 PM	34.595	34.61	34.59	34.5958	88994
8/4/2016	1:22 PM	34.68	34.69	34.59	34.595	139025
8/4/2016	1:23 PM	34.62	34.67	34.62	34.67	41649
8/4/2016	1:24 PM	34.57	34.63	34.57	34.62	51311
8/4/2016	1:25 PM	34.51	34.59	34.51	34.57	132527
8/4/2016	1:26 PM	34.47	34.53	34.46	34.5042	98217
8/4/2016	1:27 PM	34.496	34.496	34.45	34.467	59077
8/4/2016	1:28 PM	34.48	34.495	34.46	34.495	38852
8/4/2016	1:29 PM	34.5401	34.56	34.4707	34.4707	121737
8/4/2016	1:30 PM	34.55	34.56	34.52	34.55	42012
8/4/2016	1:31 PM	34.5689	34.57	34.55	34.55	24251
8/4/2016	1:32 PM	34.54	34.57	34.53	34.56	75153
8/4/2016	1:33 PM	34.51	34.55	34.49	34.54	104844
8/4/2016	1:34 PM	34.55	34.55	34.51	34.51	25308
8/4/2016	1:35 PM	34.54	34.56	34.5385	34.55	20458
8/4/2016	1:36 PM	34.525	34.55	34.52	34.54	16027
8/4/2016	1:37 PM	34.51	34.54	34.51	34.53	28033
8/4/2016	1:38 PM	34.52	34.52	34.5	34.515	21638
8/4/2016	1:39 PM	34.52	34.5346	34.51	34.52	24749
8/4/2016	1:40 PM	34.57	34.58	34.52	34.53	81986
8/4/2016	1:41 PM	34.5	34.58	34.49	34.57	77102
8/4/2016	1:42 PM	34.54	34.54	34.5	34.5	54741
8/4/2016	1:43 PM	34.5526	34.56	34.54	34.54	27230
8/4/2016	1:44 PM	34.52	34.5601	34.51	34.55	51228
8/4/2016	1:45 PM	34.549	34.55	34.51	34.52	39326
8/4/2016	1:46 PM	34.53	34.55	34.51	34.54	34544
8/4/2016	1:47 PM	34.51	34.54	34.51	34.53	36061
8/4/2016	1:48 PM	34.5	34.51	34.4984	34.51	13542
8/4/2016	1:49 PM	34.5199	34.53	34.51	34.51	29185
8/4/2016	1:50 PM	34.51	34.53	34.5	34.52	14298
8/4/2016	1:51 PM	34.5399	34.55	34.52	34.52	37835
8/4/2016	1:52 PM	34.56	34.57	34.53	34.54	28250
8/4/2016	1:53 PM	34.55	34.57	34.54	34.57	46163
8/4/2016	1:54 PM	34.55	34.59	34.54	34.55	49959
8/4/2016	1:55 PM	34.57	34.58	34.54	34.55	44018
8/4/2016	1:56 PM	34.5714	34.59	34.56	34.58	19347
8/4/2016	1:57 PM	34.59	34.5971	34.565	34.5799	37779
8/4/2016	1:58 PM	34.5763	34.59	34.57	34.59	35860
8/4/2016	1:59 PM	34.62	34.62	34.58	34.58	50154
8/4/2016	2:00 PM	34.6092	34.62	34.5935	34.62	34010
8/4/2016	2:01 PM	34.6	34.61	34.6	34.6054	20248
8/4/2016	2:02 PM	34.5916	34.62	34.58	34.6	28185
8/4/2016	2:03 PM	34.69	34.69	34.6	34.6	57047
8/4/2016	2:04 PM	34.65	34.69	34.64	34.68	76206
8/4/2016	2:05 PM	34.68	34.7	34.66	34.66	45529
8/4/2016	2:06 PM	34.69	34.69	34.68	34.68	5595
8/4/2016	2:07 PM	34.69	34.7	34.67	34.69	27728
8/4/2016	2:08 PM	34.65	34.7	34.65	34.69	15291
8/4/2016	2:09 PM	34.66	34.69	34.66	34.66	17160
8/4/2016	2:10 PM	34.65	34.66	34.64	34.66	33076
8/4/2016	2:11 PM	34.65	34.67	34.64	34.65	18085
8/4/2016	2:12 PM	34.65	34.67	34.64	34.65	18256
8/4/2016	2:13 PM	34.62	34.66	34.61	34.65	26292
8/4/2016	2:14 PM	34.56	34.6154	34.55	34.6154	68148
8/4/2016	2:15 PM	34.55	34.56	34.55	34.56	13629
8/4/2016	2:16 PM	34.51	34.56	34.51	34.55	32051
8/4/2016	2:17 PM	34.52	34.5217	34.47	34.51	76754
8/4/2016	2:18 PM	34.47	34.52	34.47	34.51	33303
8/4/2016	2:19 PM	34.43	34.48	34.42	34.48	60265
8/4/2016	2:20 PM	34.45	34.465	34.425	34.44	38172
8/4/2016	2:21 PM	34.4511	34.47	34.44	34.46	37792
8/4/2016	2:22 PM	34.54	34.56	34.46	34.46	80850
8/4/2016	2:23 PM	34.5	34.54	34.48	34.54	43848
8/4/2016	2:24 PM	34.5	34.5	34.47	34.5	48701
8/4/2016	2:25 PM	34.511	34.52	34.4901	34.51	13670
8/4/2016	2:26 PM	34.51	34.5138	34.47	34.51	28116
8/4/2016	2:27 PM	34.515	34.54	34.5	34.5	26537
8/4/2016	2:28 PM	34.49	34.5133	34.49	34.51	20441
8/4/2016	2:29 PM	34.5001	34.51	34.47	34.49	70202
8/4/2016	2:30 PM	34.4938	34.505	34.48	34.5001	25947
8/4/2016	2:31 PM	34.48	34.49	34.46	34.486	53479
8/4/2016	2:32 PM	34.5	34.5	34.476	34.49	9269
8/4/2016	2:33 PM	34.44	34.49	34.4385	34.49	49275
8/4/2016	2:34 PM	34.5	34.51	34.448	34.448	68708
8/4/2016	2:35 PM	34.4903	34.5	34.49	34.5	13705
8/4/2016	2:36 PM	34.48	34.49	34.44	34.49	47657
8/4/2016	2:37 PM	34.47	34.48	34.46	34.48	13205
8/4/2016	2:38 PM	34.513	34.52	34.4744	34.48	47143
8/4/2016	2:39 PM	34.49	34.52	34.49	34.52	44062
8/4/2016	2:40 PM	34.48	34.49	34.48	34.48	19109
8/4/2016	2:41 PM	34.5199	34.5199	34.47	34.47	31641
8/4/2016	2:42 PM	34.51	34.515	34.5	34.51	11600
8/4/2016	2:43 PM	34.52	34.5269	34.505	34.51	23009
8/4/2016	2:44 PM	34.54	34.54	34.52	34.52	20700
8/4/2016	2:45 PM	34.59	34.6	34.54	34.549	92120
8/4/2016	2:46 PM	34.6211	34.64	34.57	34.58	47567
8/4/2016	2:47 PM	34.61	34.6299	34.61	34.621	20591
8/4/2016	2:48 PM	34.56	34.61	34.55	34.6039	56164
8/4/2016	2:49 PM	34.59	34.61	34.551	34.564	41581
8/4/2016	2:50 PM	34.55	34.58	34.55	34.58	24951
8/4/2016	2:51 PM	34.54	34.5578	34.53	34.55	11083
8/4/2016	2:52 PM	34.56	34.57	34.53	34.53	17390
8/4/2016	2:53 PM	34.56	34.569	34.55	34.56	13600
8/4/2016	2:54 PM	34.57	34.57	34.5561	34.559	10900
8/4/2016	2:55 PM	34.534	34.61	34.5301	34.57	48020
8/4/2016	2:56 PM	34.58	34.59	34.5236	34.54	33692
8/4/2016	2:57 PM	34.57	34.58	34.56	34.58	12109
8/4/2016	2:58 PM	34.58	34.58	34.56	34.57	11600
8/4/2016	2:59 PM	34.62	34.626	34.5889	34.59	84715
8/4/2016	3:00 PM	34.6	34.63	34.6	34.63	34926
8/4/2016	3:01 PM	34.61	34.63	34.58	34.6	71266
8/4/2016	3:02 PM	34.645	34.66	34.61	34.61	29636
8/4/2016	3:03 PM	34.595	34.646	34.59	34.643	45938
8/4/2016	3:04 PM	34.59	34.5965	34.57	34.59	28869
8/4/2016	3:05 PM	34.61	34.62	34.57	34.59	23953
8/4/2016	3:06 PM	34.64	34.66	34.6096	34.61	46068
8/4/2016	3:07 PM	34.6115	34.64	34.61	34.63	43422
8/4/2016	3:08 PM	34.61	34.63	34.6	34.62	38270
8/4/2016	3:09 PM	34.625	34.64	34.61	34.61	46417
8/4/2016	3:10 PM	34.61	34.63	34.61	34.63	50470
8/4/2016	3:11 PM	34.61	34.62	34.59	34.61	22047
8/4/2016	3:12 PM	34.58	34.61	34.58	34.61	52885
8/4/2016	3:13 PM	34.57	34.59	34.57	34.58	31231
8/4/2016	3:14 PM	34.58	34.58	34.56	34.57	31060
8/4/2016	3:15 PM	34.58	34.59	34.58	34.587	9030
8/4/2016	3:16 PM	34.612	34.62	34.57	34.57	35360
8/4/2016	3:17 PM	34.6	34.62	34.58	34.61	24367
8/4/2016	3:18 PM	34.59	34.61	34.59	34.61	25753
8/4/2016	3:19 PM	34.596	34.61	34.575	34.58	14224
8/4/2016	3:20 PM	34.62	34.62	34.6	34.6	10484
8/4/2016	3:21 PM	34.621	34.64	34.61	34.62	20922
8/4/2016	3:22 PM	34.64	34.64	34.62	34.63	5473
8/4/2016	3:23 PM	34.59	34.6399	34.58	34.6399	62309
8/4/2016	3:24 PM	34.58	34.585	34.57	34.585	15907
8/4/2016	3:25 PM	34.6	34.6	34.58	34.5804	25261
8/4/2016	3:26 PM	34.58	34.59	34.577	34.59	13087
8/4/2016	3:27 PM	34.6	34.63	34.58	34.58	35516
8/4/2016	3:28 PM	34.6	34.62	34.58	34.61	23178
8/4/2016	3:29 PM	34.6	34.61	34.59	34.6	23858
8/4/2016	3:30 PM	34.68	34.68	34.61	34.61	60848
8/4/2016	3:31 PM	34.7	34.7058	34.675	34.6767	79878
8/4/2016	3:32 PM	34.69	34.71	34.6801	34.71	14524
8/4/2016	3:33 PM	34.71	34.71	34.68	34.69	27650
8/4/2016	3:34 PM	34.64	34.715	34.63	34.71	30301
8/4/2016	3:35 PM	34.6801	34.7	34.64	34.64	95722
8/4/2016	3:36 PM	34.73	34.73	34.68	34.68	49689
8/4/2016	3:37 PM	34.7364	34.74	34.72	34.72	26454
8/4/2016	3:38 PM	34.76	34.77	34.73	34.73	76584
8/4/2016	3:39 PM	34.765	34.78	34.75	34.75	24246
8/4/2016	3:40 PM	34.77	34.78	34.76	34.76	26561
8/4/2016	3:41 PM	34.74	34.78	34.72	34.773	46574
8/4/2016	3:42 PM	34.76	34.77	34.73	34.74	18241
8/4/2016	3:43 PM	34.719	34.75	34.69	34.75	67934
8/4/2016	3:44 PM	34.72	34.73	34.705	34.71	58654
8/4/2016	3:45 PM	34.68	34.72	34.6501	34.7155	68778
8/4/2016	3:46 PM	34.65	34.67	34.63	34.655	56007
8/4/2016	3:47 PM	34.66	34.67	34.63	34.65	42876
8/4/2016	3:48 PM	34.68	34.7	34.64	34.66	72639
8/4/2016	3:49 PM	34.7	34.71	34.68	34.68	62560
8/4/2016	3:50 PM	34.63	34.7	34.612	34.696	81737
8/4/2016	3:51 PM	34.6155	34.655	34.61	34.62	55421
8/4/2016	3:52 PM	34.59	34.62	34.58	34.616	67735
8/4/2016	3:53 PM	34.61	34.63	34.59	34.59	52207
8/4/2016	3:54 PM	34.61	34.64	34.6017	34.61	22736
8/4/2016	3:55 PM	34.63	34.65	34.59	34.6	90251
8/4/2016	3:56 PM	34.561	34.64	34.56	34.64	101150
8/4/2016	3:57 PM	34.58	34.5983	34.56	34.57	131763
8/4/2016	3:58 PM	34.65	34.66	34.5599	34.5741	200138
8/4/2016	3:59 PM	34.6901	34.7	34.63	34.64	152369
8/4/2016	4:00 PM	34.58	34.69	34.58	34.69	185969
8/5/2016	9:31 AM	35.5625	35.64	35.49	35.54	200880
8/5/2016	9:32 AM	35.539	35.6	35.5	35.569	90869
8/5/2016	9:33 AM	35.58	35.6	35.49	35.5473	89400
8/5/2016	9:34 AM	35.6199	35.649	35.52	35.57	144139
8/5/2016	9:35 AM	35.67	35.67	35.61	35.63	110810
8/5/2016	9:36 AM	35.705	35.76	35.67	35.68	191310
8/5/2016	9:37 AM	35.77	35.81	35.69	35.7	132044
8/5/2016	9:38 AM	35.666	35.78	35.66	35.78	163663
8/5/2016	9:39 AM	35.71	35.74	35.6293	35.669	192380
8/5/2016	9:40 AM	35.73	35.73	35.6199	35.71	123572
8/5/2016	9:41 AM	35.8	35.81	35.7	35.73	160498
8/5/2016	9:42 AM	35.67	35.8	35.67	35.8	139224
8/5/2016	9:43 AM	35.7565	35.7565	35.68	35.68	106130
8/5/2016	9:44 AM	35.77	35.83	35.73	35.76	121435
8/5/2016	9:45 AM	35.78	35.82	35.75	35.78	144833
8/5/2016	9:46 AM	35.83	35.85	35.79	35.79	135960
8/5/2016	9:47 AM	35.77	35.82	35.7474	35.82	90615
8/5/2016	9:48 AM	35.71	35.76	35.69	35.76	204874
8/5/2016	9:49 AM	35.728	35.75	35.7	35.72	89423
8/5/2016	9:50 AM	35.72	35.74	35.68	35.72	57958
8/5/2016	9:51 AM	35.79	35.8	35.73	35.73	88508
8/5/2016	9:52 AM	35.76	35.8	35.75	35.8	46032
8/5/2016	9:53 AM	35.78	35.78	35.75	35.7611	26200
8/5/2016	9:54 AM	35.79	35.81	35.76	35.77	55888
8/5/2016	9:55 AM	35.77	35.799	35.76	35.7945	53473
8/5/2016	9:56 AM	35.8158	35.82	35.76	35.78	50498
8/5/2016	9:57 AM	35.82	35.84	35.81	35.816	55843
8/5/2016	9:58 AM	35.83	35.84	35.82	35.82	35069
8/5/2016	9:59 AM	35.8563	35.88	35.83	35.83	134422
8/5/2016	10:00 AM	35.88	35.88	35.83	35.86	54885
8/5/2016	10:01 AM	35.85	35.91	35.85	35.88	111359
8/5/2016	10:02 AM	35.86	35.88	35.84	35.86	52306
8/5/2016	10:03 AM	35.8274	35.87	35.81	35.87	127105
8/5/2016	10:04 AM	35.7901	35.83	35.79	35.83	69135
8/5/2016	10:05 AM	35.82	35.83	35.78	35.79	43444
8/5/2016	10:06 AM	35.81	35.84	35.79	35.83	62598
8/5/2016	10:07 AM	35.81	35.82	35.7801	35.81	37249
8/5/2016	10:08 AM	35.8	35.83	35.8	35.81	20381
8/5/2016	10:09 AM	35.81	35.85	35.8	35.81	145019
8/5/2016	10:10 AM	35.7401	35.81	35.7401	35.8	56375
8/5/2016	10:11 AM	35.819	35.8294	35.74	35.75	109706
8/5/2016	10:12 AM	35.7836	35.81	35.76	35.81	62258
8/5/2016	10:13 AM	35.78	35.79	35.77	35.78	24740
8/5/2016	10:14 AM	35.78	35.79	35.74	35.78	69611
8/5/2016	10:15 AM	35.79	35.81	35.76	35.78	82730
8/5/2016	10:16 AM	35.79	35.8	35.75	35.78	52450
8/5/2016	10:17 AM	35.8	35.84	35.798	35.8	109295
8/5/2016	10:18 AM	35.81	35.82	35.78	35.8	43042
8/5/2016	10:19 AM	35.77	35.81	35.76	35.81	76840
8/5/2016	10:20 AM	35.75	35.77	35.73	35.77	47952
8/5/2016	10:21 AM	35.75	35.77	35.7389	35.75	26635
8/5/2016	10:22 AM	35.76	35.77	35.74	35.74	42085
8/5/2016	10:23 AM	35.73	35.75	35.72	35.75	53358
8/5/2016	10:24 AM	35.73	35.74	35.71	35.73	48866
8/5/2016	10:25 AM	35.72	35.74	35.71	35.72	34323
8/5/2016	10:26 AM	35.72	35.73	35.71	35.73	21488
8/5/2016	10:27 AM	35.74	35.75	35.72	35.73	53379
8/5/2016	10:28 AM	35.75	35.76	35.73	35.74	45161
8/5/2016	10:29 AM	35.74	35.77	35.73	35.76	30466
8/5/2016	10:30 AM	35.77	35.77	35.74	35.74	17812
8/5/2016	10:31 AM	35.84	35.86	35.765	35.77	111637
8/5/2016	10:32 AM	35.8411	35.85	35.83	35.8485	52859
8/5/2016	10:33 AM	35.79	35.84	35.771	35.84	63913
8/5/2016	10:34 AM	35.78	35.81	35.7736	35.8	65860
8/5/2016	10:35 AM	35.81	35.82	35.78	35.7852	40844
8/5/2016	10:36 AM	35.84	35.85	35.8	35.8139	58159
8/5/2016	10:37 AM	35.85	35.86	35.82	35.84	37080
8/5/2016	10:38 AM	35.87	35.88	35.85	35.85	45204
8/5/2016	10:39 AM	35.81	35.88	35.8	35.88	85323
8/5/2016	10:40 AM	35.8	35.82	35.8	35.81	38190
8/5/2016	10:41 AM	35.82	35.83	35.795	35.81	42338
8/5/2016	10:42 AM	35.85	35.85	35.81	35.82	67165
8/5/2016	10:43 AM	35.855	35.86	35.83	35.85	27531
8/5/2016	10:44 AM	35.897	35.93	35.85	35.86	79980
8/5/2016	10:45 AM	35.92	35.92	35.89	35.8963	48184
8/5/2016	10:46 AM	35.9	35.92	35.9	35.91	42480
8/5/2016	10:47 AM	35.9	35.929	35.88	35.9	71896
8/5/2016	10:48 AM	35.91	35.93	35.9	35.9	34249
8/5/2016	10:49 AM	35.89	35.91	35.89	35.9049	16370
8/5/2016	10:50 AM	35.89	35.9	35.8663	35.8843	87739
8/5/2016	10:51 AM	35.92	35.94	35.88	35.88	56372
8/5/2016	10:52 AM	35.9225	35.94	35.91	35.92	45570
8/5/2016	10:53 AM	35.92	35.93	35.905	35.92	28479
8/5/2016	10:54 AM	35.915	35.9392	35.911	35.92	30397
8/5/2016	10:55 AM	35.93	35.94	35.92	35.92	49472
8/5/2016	10:56 AM	35.9155	35.9292	35.9	35.9243	25475
8/5/2016	10:57 AM	35.91	35.93	35.9	35.91	50400
8/5/2016	10:58 AM	35.92	35.93	35.91	35.91	8000
8/5/2016	10:59 AM	36.04	36.04	35.92	35.92	237919
8/5/2016	11:00 AM	36.05	36.05	36.025	36.033	108503
8/5/2016	11:01 AM	36.07	36.1	36.04	36.05	80807
8/5/2016	11:02 AM	36.16	36.16	36.07	36.07	157223
8/5/2016	11:03 AM	36.2	36.2155	36.1499	36.1499	192166
8/5/2016	11:04 AM	36.18	36.21	36.16	36.2014	73682
8/5/2016	11:05 AM	36.1911	36.2	36.15	36.1782	45740
8/5/2016	11:06 AM	36.19	36.23	36.19	36.2	155191
8/5/2016	11:07 AM	36.23	36.28	36.18	36.19	183117
8/5/2016	11:08 AM	36.23	36.26	36.23	36.24	56452
8/5/2016	11:09 AM	36.27	36.28	36.23	36.24	71332
8/5/2016	11:10 AM	36.22	36.28	36.22	36.28	72131
8/5/2016	11:11 AM	36.14	36.229	36.1338	36.22	112233
8/5/2016	11:12 AM	36.09	36.14	36.08	36.14	92930
8/5/2016	11:13 AM	36.1224	36.126	36.09	36.09	87625
8/5/2016	11:14 AM	36.14	36.14	36.09	36.124	122487
8/5/2016	11:15 AM	36.16	36.18	36.1362	36.1362	55879
8/5/2016	11:16 AM	36.18	36.19	36.15	36.16	49566
8/5/2016	11:17 AM	36.16	36.19	36.14	36.18	48552
8/5/2016	11:18 AM	36.09	36.1742	36.08	36.17	50508
8/5/2016	11:19 AM	36.08	36.09	36.07	36.08	47387
8/5/2016	11:20 AM	36.14	36.15	36.08	36.081	107601
8/5/2016	11:21 AM	36.14	36.16	36.115	36.1451	76112
8/5/2016	11:22 AM	36.13	36.1599	36.13	36.13	41464
8/5/2016	11:23 AM	36.15	36.15	36.13	36.14	11192
8/5/2016	11:24 AM	36.1556	36.16	36.14	36.14	32175
8/5/2016	11:25 AM	36.15	36.16	36.144	36.15	9708
8/5/2016	11:26 AM	36.15	36.16	36.15	36.16	32196
8/5/2016	11:27 AM	36.14	36.16	36.14	36.158	29258
8/5/2016	11:28 AM	36.14	36.15	36.121	36.14	16238
8/5/2016	11:29 AM	36.1699	36.1742	36.15	36.15	22716
8/5/2016	11:30 AM	36.1625	36.17	36.146	36.16	17292
8/5/2016	11:31 AM	36.17	36.179	36.16	36.165	21614
8/5/2016	11:32 AM	36.16	36.18	36.15	36.17	58875
8/5/2016	11:33 AM	36.1911	36.1911	36.16	36.17	29469
8/5/2016	11:34 AM	36.195	36.23	36.19	36.19	103624
8/5/2016	11:35 AM	36.2	36.22	36.18	36.195	73439
8/5/2016	11:36 AM	36.17	36.22	36.17	36.2	73093
8/5/2016	11:37 AM	36.18	36.19	36.17	36.1799	94439
8/5/2016	11:38 AM	36.17	36.18	36.16	36.18	34455
8/5/2016	11:39 AM	36.175	36.185	36.16	36.17	35672
8/5/2016	11:40 AM	36.19	36.2	36.16	36.1753	47224
8/5/2016	11:41 AM	36.22	36.22	36.19	36.2	9612
8/5/2016	11:42 AM	36.21	36.23	36.2	36.215	38747
8/5/2016	11:43 AM	36.19	36.21	36.18	36.21	32557
8/5/2016	11:44 AM	36.17	36.2	36.17	36.19	15590
8/5/2016	11:45 AM	36.16	36.18	36.16	36.1748	17109
8/5/2016	11:46 AM	36.19	36.2	36.1697	36.17	17403
8/5/2016	11:47 AM	36.21	36.21	36.18	36.19	25633
8/5/2016	11:48 AM	36.21	36.22	36.19	36.2	20882
8/5/2016	11:49 AM	36.2	36.21	36.19	36.2	20720
8/5/2016	11:50 AM	36.21	36.22	36.1958	36.201	36569
8/5/2016	11:51 AM	36.21	36.22	36.2	36.21	39765
8/5/2016	11:52 AM	36.2	36.21	36.2	36.21	17285
8/5/2016	11:53 AM	36.155	36.2	36.14	36.19	74341
8/5/2016	11:54 AM	36.15	36.16	36.131	36.15	25194
8/5/2016	11:55 AM	36.1525	36.16	36.14	36.1499	22013
8/5/2016	11:56 AM	36.15	36.15	36.13	36.15	16496
8/5/2016	11:57 AM	36.18	36.19	36.14	36.14	30641
8/5/2016	11:58 AM	36.14	36.1765	36.11	36.1765	56455
8/5/2016	11:59 AM	36.14	36.16	36.135	36.14	39298
8/5/2016	12:00 PM	36.12	36.15	36.115	36.142	18187
8/5/2016	12:01 PM	36.13	36.1358	36.11	36.13	14220
8/5/2016	12:02 PM	36.1058	36.13	36.1	36.125	68679
8/5/2016	12:03 PM	36.1	36.12	36.08	36.1016	51833
8/5/2016	12:04 PM	36.1042	36.12	36.09	36.1	49909
8/5/2016	12:05 PM	36.12	36.13	36.106	36.11	33552
8/5/2016	12:06 PM	36.11	36.12	36.0947	36.12	30839
8/5/2016	12:07 PM	36.12	36.12	36.08	36.1	67994
8/5/2016	12:08 PM	36.12	36.12	36.1	36.12	23776
8/5/2016	12:09 PM	36.11	36.14	36.11	36.12	30297
8/5/2016	12:10 PM	36.12	36.13	36.11	36.12	72734
8/5/2016	12:11 PM	36.12	36.14	36.11	36.12	23861
8/5/2016	12:12 PM	36.171	36.18	36.115	36.115	47545
8/5/2016	12:13 PM	36.17	36.18	36.17	36.17	12500
8/5/2016	12:14 PM	36.15	36.18	36.14	36.17	43776
8/5/2016	12:15 PM	36.17	36.19	36.141	36.141	48275
8/5/2016	12:16 PM	36.16	36.17	36.15	36.166	42629
8/5/2016	12:17 PM	36.16	36.17	36.14	36.17	17944
8/5/2016	12:18 PM	36.15	36.16	36.1438	36.16	14638
8/5/2016	12:19 PM	36.15	36.17	36.15	36.159	14555
8/5/2016	12:20 PM	36.14	36.15	36.13	36.14	14286
8/5/2016	12:21 PM	36.14	36.15	36.13	36.13	16482
8/5/2016	12:22 PM	36.125	36.15	36.12	36.13	48151
8/5/2016	12:23 PM	36.13	36.13	36.1	36.12	14260
8/5/2016	12:24 PM	36.131	36.134	36.1	36.1299	19905
8/5/2016	12:25 PM	36.16	36.18	36.13	36.13	59092
8/5/2016	12:26 PM	36.15	36.16	36.15	36.16	12074
8/5/2016	12:27 PM	36.16	36.17	36.15	36.16	13400
8/5/2016	12:28 PM	36.15	36.17	36.15	36.16	73792
8/5/2016	12:29 PM	36.16	36.16	36.15	36.15	12500
8/5/2016	12:30 PM	36.14	36.18	36.14	36.16	100427
8/5/2016	12:31 PM	36.12	36.17	36.12	36.15	39085
8/5/2016	12:32 PM	36.1242	36.13	36.118	36.1257	14050
8/5/2016	12:33 PM	36.14	36.145	36.12	36.13	32671
8/5/2016	12:34 PM	36.13	36.1438	36.13	36.14	15263
8/5/2016	12:35 PM	36.15	36.15	36.13	36.1355	15567
8/5/2016	12:36 PM	36.16	36.16	36.15	36.1501	2400
8/5/2016	12:37 PM	36.13	36.16	36.12	36.16	40156
8/5/2016	12:38 PM	36.14	36.15	36.12	36.13	39897
8/5/2016	12:39 PM	36.15	36.15	36.14	36.14	10298
8/5/2016	12:40 PM	36.14	36.155	36.14	36.14	18345
8/5/2016	12:41 PM	36.12	36.15	36.12	36.14	26242
8/5/2016	12:42 PM	36.12	36.13	36.11	36.1199	15813
8/5/2016	12:43 PM	36.13	36.15	36.12	36.12	33928
8/5/2016	12:44 PM	36.1167	36.14	36.11	36.1385	38920
8/5/2016	12:45 PM	36.12	36.13	36.1	36.12	20235
8/5/2016	12:46 PM	36.04	36.12	36.03	36.12	85641
8/5/2016	12:47 PM	36.05	36.05	36.04	36.04	36509
8/5/2016	12:48 PM	36.03	36.04	36	36.04	36786
8/5/2016	12:49 PM	35.96	36.02	35.96	36.02	58270
8/5/2016	12:50 PM	35.9799	35.98	35.9682	35.9682	26235
8/5/2016	12:51 PM	35.9623	35.98	35.96	35.975	31049
8/5/2016	12:52 PM	35.99	36	35.96	35.97	46992
8/5/2016	12:53 PM	36	36.01	35.9601	35.98	65155
8/5/2016	12:54 PM	35.98	36	35.97	35.9955	34316
8/5/2016	12:55 PM	36.0099	36.015	35.97	35.9811	32423
8/5/2016	12:56 PM	36.02	36.03	36	36.005	24450
8/5/2016	12:57 PM	36.019	36.031	36.01	36.02	26050
8/5/2016	12:58 PM	36.02	36.03	36.01	36.015	56500
8/5/2016	12:59 PM	36	36.03	36	36.01	59768
8/5/2016	1:00 PM	36	36.01	35.98	35.99	53468
8/5/2016	1:01 PM	36.02	36.02	36.01	36.01	11222
8/5/2016	1:02 PM	36.02	36.04	36.02	36.02	32525
8/5/2016	1:03 PM	36.0273	36.03	36.019	36.026	23200
8/5/2016	1:04 PM	36.03	36.03	36.02	36.03	18035
8/5/2016	1:05 PM	36.04	36.04	36.0256	36.03	21301
8/5/2016	1:06 PM	36.04	36.05	36.04	36.04	48430
8/5/2016	1:07 PM	36.04	36.05	36.03	36.04	26655
8/5/2016	1:08 PM	36.0401	36.0401	36.03	36.0332	25630
8/5/2016	1:09 PM	36.039	36.04	36.0359	36.04	10037
8/5/2016	1:10 PM	36.04	36.04	36.02	36.0399	30080
8/5/2016	1:11 PM	36.04	36.05	36.04	36.04	10859
8/5/2016	1:12 PM	36.04	36.05	36.03	36.04	12588
8/5/2016	1:13 PM	36.05	36.05	36.04	36.049	35526
8/5/2016	1:14 PM	36.04	36.05	36.04	36.05	10541
8/5/2016	1:15 PM	36.04	36.05	36.03	36.04	20213
8/5/2016	1:16 PM	36.05	36.05	36.04	36.04	9733
8/5/2016	1:17 PM	36.04	36.05	36.04	36.05	6666
8/5/2016	1:18 PM	36.05	36.06	36.03	36.045	43968
8/5/2016	1:19 PM	36.06	36.06	36.048	36.05	20295
8/5/2016	1:20 PM	36.05	36.0875	36.05	36.06	67638
8/5/2016	1:21 PM	36.07	36.07	36.05	36.05	20008
8/5/2016	1:22 PM	36.05	36.065	36.03	36.06	34646
8/5/2016	1:23 PM	36.04	36.05	36.037	36.045	26548
8/5/2016	1:24 PM	36.06	36.07	36.04	36.041	41653
8/5/2016	1:25 PM	36.06	36.08	36.05	36.07	38827
8/5/2016	1:26 PM	36.049	36.08	36.049	36.06	40611
8/5/2016	1:27 PM	36.042	36.042	36.0341	36.04	8531
8/5/2016	1:28 PM	36.0411	36.05	36.0304	36.04	6000
8/5/2016	1:29 PM	36.04	36.05	36.03	36.04	16598
8/5/2016	1:30 PM	36.016	36.05	36.016	36.04	22404
8/5/2016	1:31 PM	36.03	36.03	36	36.02	19806
8/5/2016	1:32 PM	36.0236	36.026	36	36.026	38030
8/5/2016	1:33 PM	36.02	36.03	36.02	36.02	4100
8/5/2016	1:34 PM	36.02	36.03	36.005	36.02	6351
8/5/2016	1:35 PM	36.01	36.02	36	36.01	7687
8/5/2016	1:36 PM	36.04	36.04	36.0041	36.01	18186
8/5/2016	1:37 PM	36.0447	36.06	36.03	36.04	29765
8/5/2016	1:38 PM	36.04	36.06	36.04	36.044	13800
8/5/2016	1:39 PM	36.05	36.06	36.03	36.04	26700
8/5/2016	1:40 PM	36.05	36.07	36.04	36.05	17015
8/5/2016	1:41 PM	36.07	36.08	36.04	36.05	18202
8/5/2016	1:42 PM	36.07	36.09	36.07	36.08	15243
8/5/2016	1:43 PM	36.08	36.09	36.06	36.07	26842
8/5/2016	1:44 PM	36.1	36.1	36.08	36.08	48210
8/5/2016	1:45 PM	36.08	36.11	36.08	36.1	40228
8/5/2016	1:46 PM	36.1	36.11	36.07	36.08	28567
8/5/2016	1:47 PM	36.12	36.14	36.1	36.1	71345
8/5/2016	1:48 PM	36.13	36.13	36.1132	36.12	40139
8/5/2016	1:49 PM	36.13	36.14	36.11	36.13	17057
8/5/2016	1:50 PM	36.13	36.14	36.1299	36.13	9915
8/5/2016	1:51 PM	36.15	36.15	36.125	36.1287	14559
8/5/2016	1:52 PM	36.1599	36.16	36.14	36.143	40245
8/5/2016	1:53 PM	36.14	36.16	36.14	36.16	47448
8/5/2016	1:54 PM	36.14	36.15	36.13	36.1443	6135
8/5/2016	1:55 PM	36.14	36.14	36.12	36.14	13058
8/5/2016	1:56 PM	36.15	36.15	36.12	36.13	26672
8/5/2016	1:57 PM	36.15	36.16	36.1301	36.14	9550
8/5/2016	1:58 PM	36.17	36.17	36.15	36.16	33408
8/5/2016	1:59 PM	36.189	36.19	36.17	36.17	22958
8/5/2016	2:00 PM	36.17	36.18	36.16	36.18	31876
8/5/2016	2:01 PM	36.16	36.195	36.15	36.18	97577
8/5/2016	2:02 PM	36.1	36.15	36.05	36.15	389818
8/5/2016	2:03 PM	36.1	36.1	36.0741	36.095	29259
8/5/2016	2:04 PM	36.13	36.13	36.09	36.09	32670
8/5/2016	2:05 PM	36.14	36.14	36.12	36.12	17980
8/5/2016	2:06 PM	36.12	36.14	36.1	36.13	45355
8/5/2016	2:07 PM	36.11	36.13	36.1	36.1273	11817
8/5/2016	2:08 PM	36.12	36.12	36.09	36.1	16759
8/5/2016	2:09 PM	36.12	36.13	36.105	36.11	13246
8/5/2016	2:10 PM	36.13	36.15	36.12	36.13	36368
8/5/2016	2:11 PM	36.1243	36.14	36.12	36.14	12278
8/5/2016	2:12 PM	36.14	36.14	36.1241	36.1241	7450
8/5/2016	2:13 PM	36.13	36.1473	36.125	36.14	24238
8/5/2016	2:14 PM	36.1162	36.14	36.1162	36.13	23059
8/5/2016	2:15 PM	36.1289	36.13	36.11	36.11	10800
8/5/2016	2:16 PM	36.09	36.12	36.09	36.12	68166
8/5/2016	2:17 PM	36.09	36.1	36.08	36.0917	23587
8/5/2016	2:18 PM	36.09	36.1	36.05	36.086	88347
8/5/2016	2:19 PM	36.11	36.11	36.09	36.09	98109
8/5/2016	2:20 PM	36.1	36.13	36.1	36.1	19427
8/5/2016	2:21 PM	36.1	36.13	36.1	36.1	26276
8/5/2016	2:22 PM	36.11	36.14	36.1	36.1	67303
8/5/2016	2:23 PM	36.12	36.12	36.1	36.11	14704
8/5/2016	2:24 PM	36.11	36.11	36.1	36.11	8925
8/5/2016	2:25 PM	36.1	36.11	36.091	36.11	29846
8/5/2016	2:26 PM	36.1	36.11	36.1	36.1	5456
8/5/2016	2:27 PM	36.11	36.12	36.1	36.11	19347
8/5/2016	2:28 PM	36.11	36.11	36.09	36.11	44297
8/5/2016	2:29 PM	36.1	36.11	36.1	36.1	19051
8/5/2016	2:30 PM	36.09	36.12	36.07	36.1	74107
8/5/2016	2:31 PM	36.12	36.12	36.08	36.081	28597
8/5/2016	2:32 PM	36.105	36.12	36.105	36.1111	14950
8/5/2016	2:33 PM	36.13	36.13	36.1	36.1	47179
8/5/2016	2:34 PM	36.1504	36.16	36.12	36.1201	32559
8/5/2016	2:35 PM	36.15	36.15	36.14	36.15	18153
8/5/2016	2:36 PM	36.14	36.15	36.14	36.15	15510
8/5/2016	2:37 PM	36.1211	36.15	36.12	36.1411	9027
8/5/2016	2:38 PM	36.13	36.13	36.12	36.13	4559
8/5/2016	2:39 PM	36.15	36.15	36.13	36.13	15768
8/5/2016	2:40 PM	36.14	36.15	36.13	36.15	19058
8/5/2016	2:41 PM	36.1	36.135	36.1	36.135	42134
8/5/2016	2:42 PM	36.0043	36.1	35.985	36.09	154458
8/5/2016	2:43 PM	35.99	36.02	35.99	36	50597
8/5/2016	2:44 PM	35.976	36	35.96	35.98	71595
8/5/2016	2:45 PM	35.99	36	35.97	35.97	45618
8/5/2016	2:46 PM	35.99	35.99	35.973	35.99	20519
8/5/2016	2:47 PM	35.98	35.98	35.95	35.97	46645
8/5/2016	2:48 PM	35.9	35.98	35.9	35.98	136725
8/5/2016	2:49 PM	35.9099	35.919	35.89	35.9	38022
8/5/2016	2:50 PM	35.93	35.9359	35.88	35.909	56831
8/5/2016	2:51 PM	35.935	35.95	35.8941	35.93	62536
8/5/2016	2:52 PM	35.9462	35.95	35.92	35.9371	31602
8/5/2016	2:53 PM	35.94	35.96	35.93	35.95	47922
8/5/2016	2:54 PM	35.94	35.95	35.935	35.94	2975
8/5/2016	2:55 PM	35.94	35.9499	35.93	35.94	36182
8/5/2016	2:56 PM	35.9389	35.95	35.92	35.93	52685
8/5/2016	2:57 PM	35.9475	35.96	35.939	35.94	50633
8/5/2016	2:58 PM	35.95	35.95	35.9	35.94	82302
8/5/2016	2:59 PM	35.93	35.9459	35.93	35.945	30294
8/5/2016	3:00 PM	35.9	35.93	35.88	35.93	82315
8/5/2016	3:01 PM	35.95	35.95	35.88	35.9	57297
8/5/2016	3:02 PM	35.93	35.9515	35.92	35.95	41115
8/5/2016	3:03 PM	35.909	35.93	35.9	35.92	31947
8/5/2016	3:04 PM	35.91	35.92	35.8901	35.91	33233
8/5/2016	3:05 PM	35.912	35.94	35.91	35.91	20522
8/5/2016	3:06 PM	35.9589	35.96	35.91	35.91	37120
8/5/2016	3:07 PM	36.019	36.02	35.95	35.959	82386
8/5/2016	3:08 PM	36.016	36.02	35.99	36.02	46759
8/5/2016	3:09 PM	36.03	36.04	36.01	36.01	38734
8/5/2016	3:10 PM	36.11	36.11	36.02	36.03	130051
8/5/2016	3:11 PM	36.115	36.12	36.1	36.11	49768
8/5/2016	3:12 PM	36.111	36.111	36.095	36.11	44183
8/5/2016	3:13 PM	36.11	36.114	36.09	36.11	30647
8/5/2016	3:14 PM	36.1	36.11	36.0901	36.1036	24367
8/5/2016	3:15 PM	36.07	36.1	36.04	36.09	96925
8/5/2016	3:16 PM	36.075	36.08	36.06	36.07	18059
8/5/2016	3:17 PM	36.05	36.08	36.04	36.075	51050
8/5/2016	3:18 PM	36.04	36.05	36.011	36.05	18335
8/5/2016	3:19 PM	36.0235	36.03	36.02	36.03	27003
8/5/2016	3:20 PM	36	36.02	35.98	36.02	94074
8/5/2016	3:21 PM	35.9873	36.02	35.98	36.01	36148
8/5/2016	3:22 PM	35.94	36	35.91	35.99	88171
8/5/2016	3:23 PM	35.88	35.94	35.84	35.94	126863
8/5/2016	3:24 PM	35.89	35.89	35.87	35.88	38300
8/5/2016	3:25 PM	35.94	35.98	35.88	35.88	125807
8/5/2016	3:26 PM	35.93	35.94	35.92	35.94	15709
8/5/2016	3:27 PM	35.94	35.95	35.91	35.93	24116
8/5/2016	3:28 PM	35.99	36	35.93	35.94	53951
8/5/2016	3:29 PM	35.9785	35.99	35.96	35.9858	40751
8/5/2016	3:30 PM	36.019	36.02	35.98	35.98	46679
8/5/2016	3:31 PM	35.95	36.01	35.935	36.01	59293
8/5/2016	3:32 PM	35.94	35.97	35.94	35.95	37029
8/5/2016	3:33 PM	35.94	35.99	35.94	35.94	62171
8/5/2016	3:34 PM	35.95	35.97	35.91	35.93	38630
8/5/2016	3:35 PM	35.95	35.96	35.94	35.95	29542
8/5/2016	3:36 PM	35.92	35.98	35.92	35.95	51510
8/5/2016	3:37 PM	35.97	35.98	35.91	35.92	51881
8/5/2016	3:38 PM	35.97	35.99	35.955	35.97	48954
8/5/2016	3:39 PM	35.934	35.97	35.91	35.96	42447
8/5/2016	3:40 PM	35.94	35.97	35.93	35.93	61646
8/5/2016	3:41 PM	35.94	35.96	35.935	35.95	46111
8/5/2016	3:42 PM	35.96	35.98	35.94	35.94	59781
8/5/2016	3:43 PM	35.9301	35.98	35.9301	35.95	76154
8/5/2016	3:44 PM	35.93	35.94	35.93	35.94	24082
8/5/2016	3:45 PM	35.98	35.9811	35.94	35.94	52571
8/5/2016	3:46 PM	35.925	35.9955	35.92	35.98	50599
8/5/2016	3:47 PM	35.94	35.95	35.9	35.925	43990
8/5/2016	3:48 PM	35.95	35.95	35.93	35.935	30732
8/5/2016	3:49 PM	35.91	35.9659	35.9	35.94	84324
8/5/2016	3:50 PM	35.94	35.95	35.91	35.92	71885
8/5/2016	3:51 PM	35.93	35.96	35.93	35.95	70290
8/5/2016	3:52 PM	35.886	35.93	35.88	35.93	121822
8/5/2016	3:53 PM	35.9	35.96	35.885	35.885	101011
8/5/2016	3:54 PM	35.91	35.9141	35.89	35.905	125002
8/5/2016	3:55 PM	35.9	35.92	35.88	35.91	84477
8/5/2016	3:56 PM	35.88	35.9	35.87	35.89	103681
8/5/2016	3:57 PM	35.9	35.9	35.86	35.88	37562
8/5/2016	3:58 PM	35.89	35.91	35.87	35.9	44223
8/5/2016	3:59 PM	35.88	35.9	35.88	35.8889	76862
8/5/2016	4:00 PM	35.78	35.9	35.78	35.89	240686
8/8/2016	9:31 AM	36.293	36.34	36.26	36.33	130164
8/8/2016	9:32 AM	36.3	36.34	36.27	36.31	88504
8/8/2016	9:33 AM	36.32	36.37	36.2883	36.299	129847
8/8/2016	9:34 AM	36.37	36.4	36.28	36.34	150277
8/8/2016	9:35 AM	36.406	36.42	36.37	36.37	118197
8/8/2016	9:36 AM	36.462	36.47	36.39	36.41	134582
8/8/2016	9:37 AM	36.426	36.48	36.41	36.46	73226
8/8/2016	9:38 AM	36.44	36.449	36.4	36.43	75517
8/8/2016	9:39 AM	36.42	36.47	36.41	36.42	103143
8/8/2016	9:40 AM	36.39	36.42	36.35	36.42	133589
8/8/2016	9:41 AM	36.44	36.46	36.39	36.39	93715
8/8/2016	9:42 AM	36.4142	36.45	36.4	36.44	59170
8/8/2016	9:43 AM	36.5	36.5	36.42	36.42	163645
8/8/2016	9:44 AM	36.56	36.6	36.49	36.5	142625
8/8/2016	9:45 AM	36.525	36.58	36.5201	36.57	98709
8/8/2016	9:46 AM	36.53	36.56	36.52	36.54	126401
8/8/2016	9:47 AM	36.53	36.56	36.52	36.54	68935
8/8/2016	9:48 AM	36.52	36.55	36.51	36.53	61900
8/8/2016	9:49 AM	36.53	36.53	36.4634	36.521	85615
8/8/2016	9:50 AM	36.48	36.54	36.46	36.53	77498
8/8/2016	9:51 AM	36.48	36.495	36.46	36.49	37231
8/8/2016	9:52 AM	36.43	36.51	36.42	36.485	73944
8/8/2016	9:53 AM	36.39	36.4489	36.36	36.43	145799
8/8/2016	9:54 AM	36.41	36.42	36.38	36.39	93238
8/8/2016	9:55 AM	36.43	36.435	36.39	36.41	73959
8/8/2016	9:56 AM	36.4302	36.46	36.416	36.4258	115581
8/8/2016	9:57 AM	36.46	36.48	36.43	36.45	64058
8/8/2016	9:58 AM	36.47	36.49	36.43	36.4565	51983
8/8/2016	9:59 AM	36.467	36.48	36.44	36.475	60141
8/8/2016	10:00 AM	36.41	36.4673	36.405	36.4673	28920
8/8/2016	10:01 AM	36.38	36.45	36.38	36.42	81778
8/8/2016	10:02 AM	36.38	36.44	36.36	36.38	101093
8/8/2016	10:03 AM	36.395	36.42	36.36	36.38	48559
8/8/2016	10:04 AM	36.42	36.42	36.36	36.3913	62399
8/8/2016	10:05 AM	36.41	36.445	36.41	36.42	26557
8/8/2016	10:06 AM	36.43	36.44	36.39	36.4173	25982
8/8/2016	10:07 AM	36.47	36.487	36.44	36.44	48600
8/8/2016	10:08 AM	36.5	36.51	36.47	36.479	76552
8/8/2016	10:09 AM	36.51	36.53	36.49	36.52	56287
8/8/2016	10:10 AM	36.47	36.52	36.47	36.5101	48238
8/8/2016	10:11 AM	36.46	36.49	36.46	36.47	36957
8/8/2016	10:12 AM	36.464	36.485	36.46	36.46	15657
8/8/2016	10:13 AM	36.41	36.4799	36.39	36.465	70458
8/8/2016	10:14 AM	36.46	36.46	36.4	36.4067	55242
8/8/2016	10:15 AM	36.47	36.47	36.43	36.44	65003
8/8/2016	10:16 AM	36.44	36.48	36.44	36.4704	52116
8/8/2016	10:17 AM	36.43	36.46	36.43	36.45	31502
8/8/2016	10:18 AM	36.4	36.43	36.4	36.43	42285
8/8/2016	10:19 AM	36.38	36.4	36.38	36.39	38880
8/8/2016	10:20 AM	36.3189	36.38	36.31	36.38	133975
8/8/2016	10:21 AM	36.3	36.32	36.28	36.31	60790
8/8/2016	10:22 AM	36.3	36.3	36.28	36.29	40170
8/8/2016	10:23 AM	36.285	36.3	36.28	36.3	28057
8/8/2016	10:24 AM	36.1573	36.2809	36.14	36.2809	181167
8/8/2016	10:25 AM	36.17	36.1899	36.15	36.1501	44159
8/8/2016	10:26 AM	36.223	36.24	36.16	36.16	139637
8/8/2016	10:27 AM	36.24	36.26	36.22	36.23	60226
8/8/2016	10:28 AM	36.25	36.25	36.22	36.2301	33706
8/8/2016	10:29 AM	36.23	36.25	36.21	36.25	25863
8/8/2016	10:30 AM	36.24	36.2411	36.21	36.23	22955
8/8/2016	10:31 AM	36.23	36.2461	36.2	36.24	20275
8/8/2016	10:32 AM	36.2401	36.2661	36.23	36.24	67527
8/8/2016	10:33 AM	36.3	36.3	36.25	36.25	70672
8/8/2016	10:34 AM	36.3364	36.35	36.29	36.295	84322
8/8/2016	10:35 AM	36.34	36.37	36.336	36.34	69051
8/8/2016	10:36 AM	36.376	36.38	36.3399	36.34	37010
8/8/2016	10:37 AM	36.349	36.39	36.34	36.38	29143
8/8/2016	10:38 AM	36.36	36.37	36.31	36.35	51654
8/8/2016	10:39 AM	36.31	36.3625	36.31	36.3625	32340
8/8/2016	10:40 AM	36.335	36.36	36.3	36.31	42636
8/8/2016	10:41 AM	36.36	36.37	36.33	36.34	38670
8/8/2016	10:42 AM	36.381	36.39	36.35	36.37	42667
8/8/2016	10:43 AM	36.3812	36.39	36.36	36.39	36159
8/8/2016	10:44 AM	36.3589	36.4073	36.3589	36.39	21048
8/8/2016	10:45 AM	36.404	36.41	36.36	36.3601	15986
8/8/2016	10:46 AM	36.37	36.415	36.37	36.41	42209
8/8/2016	10:47 AM	36.36	36.379	36.35	36.36	29798
8/8/2016	10:48 AM	36.376	36.38	36.36	36.36	20046
8/8/2016	10:49 AM	36.37	36.3711	36.355	36.37	23804
8/8/2016	10:50 AM	36.36	36.3611	36.35	36.36	15550
8/8/2016	10:51 AM	36.33	36.37	36.33	36.35	11875
8/8/2016	10:52 AM	36.33	36.36	36.31	36.33	64691
8/8/2016	10:53 AM	36.23	36.33	36.23	36.33	56143
8/8/2016	10:54 AM	36.26	36.26	36.2201	36.23	45111
8/8/2016	10:55 AM	36.35	36.36	36.26	36.26	91545
8/8/2016	10:56 AM	36.34	36.35	36.3272	36.35	24554
8/8/2016	10:57 AM	36.33	36.34	36.32	36.34	34819
8/8/2016	10:58 AM	36.34	36.34	36.32	36.33	7174
8/8/2016	10:59 AM	36.34	36.36	36.33	36.35	46848
8/8/2016	11:00 AM	36.32	36.35	36.32	36.35	16841
8/8/2016	11:01 AM	36.3799	36.3799	36.325	36.33	26878
8/8/2016	11:02 AM	36.3764	36.4	36.37	36.3799	40801
8/8/2016	11:03 AM	36.36	36.37	36.33	36.37	32280
8/8/2016	11:04 AM	36.3896	36.3896	36.3501	36.36	25588
8/8/2016	11:05 AM	36.37	36.4	36.36	36.3887	37671
8/8/2016	11:06 AM	36.3773	36.38	36.35	36.369	20066
8/8/2016	11:07 AM	36.37	36.39	36.37	36.371	17439
8/8/2016	11:08 AM	36.4	36.41	36.37	36.38	15443
8/8/2016	11:09 AM	36.425	36.43	36.381	36.39	71599
8/8/2016	11:10 AM	36.4	36.43	36.39	36.42	41362
8/8/2016	11:11 AM	36.38	36.42	36.37	36.4	57240
8/8/2016	11:12 AM	36.3601	36.38	36.36	36.38	10158
8/8/2016	11:13 AM	36.3501	36.3758	36.3501	36.37	15415
8/8/2016	11:14 AM	36.34	36.37	36.33	36.36	37885
8/8/2016	11:15 AM	36.3489	36.37	36.33	36.35	53221
8/8/2016	11:16 AM	36.33	36.34	36.3276	36.34	14177
8/8/2016	11:17 AM	36.38	36.38	36.33	36.33	16262
8/8/2016	11:18 AM	36.38	36.39	36.37	36.38	24900
8/8/2016	11:19 AM	36.37	36.39	36.36	36.385	39937
8/8/2016	11:20 AM	36.38	36.38	36.36	36.36	7605
8/8/2016	11:21 AM	36.38	36.4	36.37	36.379	49463
8/8/2016	11:22 AM	36.4	36.41	36.38	36.3811	23670
8/8/2016	11:23 AM	36.39	36.41	36.38	36.4089	47568
8/8/2016	11:24 AM	36.35	36.4038	36.35	36.3999	38902
8/8/2016	11:25 AM	36.37	36.37	36.33	36.35	22290
8/8/2016	11:26 AM	36.41	36.41	36.37	36.371	42439
8/8/2016	11:27 AM	36.41	36.42	36.404	36.404	93610
8/8/2016	11:28 AM	36.401	36.41	36.4	36.41	11041
8/8/2016	11:29 AM	36.39	36.42	36.39	36.4	24704
8/8/2016	11:30 AM	36.39	36.4	36.36	36.39	32905
8/8/2016	11:31 AM	36.38	36.3928	36.38	36.39	8100
8/8/2016	11:32 AM	36.39	36.415	36.38	36.39	15398
8/8/2016	11:33 AM	36.39	36.39	36.38	36.3885	26721
8/8/2016	11:34 AM	36.389	36.41	36.389	36.39	16757
8/8/2016	11:35 AM	36.3811	36.39	36.38	36.38	16296
8/8/2016	11:36 AM	36.4	36.4011	36.3502	36.3803	49304
8/8/2016	11:37 AM	36.39	36.404	36.39	36.39	21602
8/8/2016	11:38 AM	36.406	36.41	36.39	36.39	22746
8/8/2016	11:39 AM	36.43	36.43	36.4	36.4	41102
8/8/2016	11:40 AM	36.43	36.4357	36.4	36.4293	29518
8/8/2016	11:41 AM	36.41	36.44	36.41	36.42	56583
8/8/2016	11:42 AM	36.431	36.44	36.4	36.41	61153
8/8/2016	11:43 AM	36.46	36.48	36.42	36.4329	78376
8/8/2016	11:44 AM	36.451	36.47	36.45	36.46	38110
8/8/2016	11:45 AM	36.43	36.46	36.4	36.4573	62603
8/8/2016	11:46 AM	36.44	36.45	36.43	36.44	26826
8/8/2016	11:47 AM	36.42	36.43	36.4	36.43	41435
8/8/2016	11:48 AM	36.41	36.43	36.41	36.43	8023
8/8/2016	11:49 AM	36.416	36.424	36.41	36.41	8224
8/8/2016	11:50 AM	36.39	36.42	36.38	36.4111	33531
8/8/2016	11:51 AM	36.419	36.42	36.4	36.4	21094
8/8/2016	11:52 AM	36.42	36.43	36.414	36.42	24316
8/8/2016	11:53 AM	36.4	36.44	36.4	36.42	55531
8/8/2016	11:54 AM	36.4	36.4148	36.4	36.4	7973
8/8/2016	11:55 AM	36.4	36.42	36.39	36.4	17000
8/8/2016	11:56 AM	36.38	36.4	36.37	36.4	89652
8/8/2016	11:57 AM	36.37	36.39	36.37	36.38	10855
8/8/2016	11:58 AM	36.3989	36.4	36.355	36.37	75479
8/8/2016	11:59 AM	36.3992	36.4	36.39	36.39	13048
8/8/2016	12:00 PM	36.4	36.42	36.39	36.4	32517
8/8/2016	12:01 PM	36.41	36.419	36.4	36.41	20272
8/8/2016	12:02 PM	36.39	36.4152	36.39	36.41	58425
8/8/2016	12:03 PM	36.3944	36.4	36.39	36.3927	4008
8/8/2016	12:04 PM	36.4	36.42	36.4	36.4	27812
8/8/2016	12:05 PM	36.41	36.42	36.41	36.41	23727
8/8/2016	12:06 PM	36.41	36.43	36.39	36.4	66451
8/8/2016	12:07 PM	36.43	36.442	36.42	36.42	31280
8/8/2016	12:08 PM	36.42	36.43	36.41	36.43	7131
8/8/2016	12:09 PM	36.41	36.4333	36.39	36.421	34282
8/8/2016	12:10 PM	36.4035	36.4211	36.39	36.42	9688
8/8/2016	12:11 PM	36.41	36.42	36.4	36.4	10730
8/8/2016	12:12 PM	36.4011	36.4111	36.4	36.41	6890
8/8/2016	12:13 PM	36.39	36.4	36.3701	36.4	54328
8/8/2016	12:14 PM	36.3801	36.4	36.38	36.395	11400
8/8/2016	12:15 PM	36.35	36.38	36.34	36.37	64368
8/8/2016	12:16 PM	36.37	36.38	36.33	36.35	39630
8/8/2016	12:17 PM	36.41	36.41	36.37	36.37	27039
8/8/2016	12:18 PM	36.4	36.41	36.39	36.41	17787
8/8/2016	12:19 PM	36.4	36.4	36.37	36.4	12372
8/8/2016	12:20 PM	36.4	36.4127	36.4	36.4	4300
8/8/2016	12:21 PM	36.4	36.44	36.395	36.4	44234
8/8/2016	12:22 PM	36.42	36.42	36.4	36.4	6474
8/8/2016	12:23 PM	36.44	36.445	36.4135	36.42	27687
8/8/2016	12:24 PM	36.43	36.44	36.42	36.43	13123
8/8/2016	12:25 PM	36.43	36.43	36.42	36.4289	3600
8/8/2016	12:26 PM	36.44	36.44	36.43	36.43	18417
8/8/2016	12:27 PM	36.4389	36.45	36.4389	36.44	18146
8/8/2016	12:28 PM	36.44	36.459	36.43	36.44	16622
8/8/2016	12:29 PM	36.427	36.44	36.427	36.44	11333
8/8/2016	12:30 PM	36.44	36.441	36.42	36.43	21057
8/8/2016	12:31 PM	36.43	36.44	36.43	36.44	22700
8/8/2016	12:32 PM	36.43	36.4401	36.43	36.43	11973
8/8/2016	12:33 PM	36.44	36.44	36.4365	36.44	7600
8/8/2016	12:34 PM	36.43	36.44	36.42	36.439	17356
8/8/2016	12:35 PM	36.45	36.465	36.43	36.44	33784
8/8/2016	12:36 PM	36.48	36.485	36.46	36.46	25078
8/8/2016	12:37 PM	36.48	36.5	36.48	36.49	44811
8/8/2016	12:38 PM	36.4765	36.48	36.46	36.47	19605
8/8/2016	12:39 PM	36.45	36.47	36.435	36.47	18822
8/8/2016	12:40 PM	36.46	36.4661	36.4489	36.45	13495
8/8/2016	12:41 PM	36.46	36.47	36.45	36.4648	8590
8/8/2016	12:42 PM	36.46	36.46	36.445	36.455	3810
8/8/2016	12:43 PM	36.4371	36.46	36.43	36.46	11167
8/8/2016	12:44 PM	36.4189	36.44	36.4189	36.44	32256
8/8/2016	12:45 PM	36.41	36.41	36.39	36.41	60515
8/8/2016	12:46 PM	36.4189	36.42	36.4	36.4	23977
8/8/2016	12:47 PM	36.46	36.46	36.416	36.416	25641
8/8/2016	12:48 PM	36.48	36.4801	36.45	36.46	24415
8/8/2016	12:49 PM	36.485	36.5	36.48	36.48	46743
8/8/2016	12:50 PM	36.47	36.4932	36.47	36.48	23870
8/8/2016	12:51 PM	36.49	36.49	36.47	36.47	9732
8/8/2016	12:52 PM	36.4961	36.5	36.48	36.48	25226
8/8/2016	12:53 PM	36.48	36.5	36.48	36.5	14426
8/8/2016	12:54 PM	36.47	36.48	36.46	36.4789	8941
8/8/2016	12:55 PM	36.48	36.48	36.47	36.48	3000
8/8/2016	12:56 PM	36.48	36.4847	36.46	36.4847	12741
8/8/2016	12:57 PM	36.49	36.5	36.48	36.49	10250
8/8/2016	12:58 PM	36.5	36.5	36.49	36.49	12400
8/8/2016	12:59 PM	36.5026	36.52	36.495	36.495	31401
8/8/2016	1:00 PM	36.5501	36.56	36.5011	36.51	67648
8/8/2016	1:01 PM	36.53	36.56	36.53	36.555	57267
8/8/2016	1:02 PM	36.51	36.54	36.51	36.535	56952
8/8/2016	1:03 PM	36.52	36.53	36.5099	36.51	21200
8/8/2016	1:04 PM	36.54	36.54	36.52	36.52	14551
8/8/2016	1:05 PM	36.53	36.55	36.52	36.54	33900
8/8/2016	1:06 PM	36.51	36.525	36.4973	36.525	17270
8/8/2016	1:07 PM	36.51	36.52	36.505	36.5099	29015
8/8/2016	1:08 PM	36.51	36.52	36.49	36.5157	17499
8/8/2016	1:09 PM	36.5	36.5064	36.47	36.5064	30553
8/8/2016	1:10 PM	36.54	36.55	36.5	36.5	52204
8/8/2016	1:11 PM	36.5158	36.55	36.5	36.54	25578
8/8/2016	1:12 PM	36.5	36.52	36.5	36.52	14632
8/8/2016	1:13 PM	36.51	36.51	36.4989	36.5	7538
8/8/2016	1:14 PM	36.5	36.52	36.5	36.52	10759
8/8/2016	1:15 PM	36.51	36.51	36.49	36.5	20238
8/8/2016	1:16 PM	36.5274	36.53	36.51	36.516	48151
8/8/2016	1:17 PM	36.51	36.5342	36.5	36.53	40905
8/8/2016	1:18 PM	36.51	36.52	36.5	36.51	20185
8/8/2016	1:19 PM	36.51	36.53	36.5	36.51	23448
8/8/2016	1:20 PM	36.5	36.51	36.5	36.5	3822
8/8/2016	1:21 PM	36.47	36.51	36.47	36.5	32035
8/8/2016	1:22 PM	36.49	36.5	36.47	36.47	57428
8/8/2016	1:23 PM	36.51	36.51	36.5	36.5	8926
8/8/2016	1:24 PM	36.52	36.53	36.505	36.505	25116
8/8/2016	1:25 PM	36.52	36.54	36.51	36.52	62155
8/8/2016	1:26 PM	36.53	36.54	36.52	36.525	9054
8/8/2016	1:27 PM	36.5	36.5364	36.5	36.5364	24038
8/8/2016	1:28 PM	36.54	36.54	36.51	36.51	39703
8/8/2016	1:29 PM	36.54	36.545	36.53	36.54	12190
8/8/2016	1:30 PM	36.55	36.55	36.535	36.5399	22322
8/8/2016	1:31 PM	36.555	36.57	36.54	36.5599	58151
8/8/2016	1:32 PM	36.55	36.57	36.541	36.56	22731
8/8/2016	1:33 PM	36.56	36.56	36.5482	36.55	12670
8/8/2016	1:34 PM	36.5536	36.56	36.54	36.56	20140
8/8/2016	1:35 PM	36.555	36.57	36.55	36.55	23058
8/8/2016	1:36 PM	36.53	36.555	36.52	36.555	37442
8/8/2016	1:37 PM	36.5301	36.54	36.52	36.52	18615
8/8/2016	1:38 PM	36.5299	36.54	36.515	36.53	20423
8/8/2016	1:39 PM	36.53	36.55	36.515	36.53	24111
8/8/2016	1:40 PM	36.56	36.56	36.5336	36.5336	12039
8/8/2016	1:41 PM	36.5599	36.5599	36.53	36.55	16639
8/8/2016	1:42 PM	36.5511	36.5511	36.55	36.55	3920
8/8/2016	1:43 PM	36.55	36.56	36.55	36.555	14700
8/8/2016	1:44 PM	36.55	36.55	36.54	36.54	9100
8/8/2016	1:45 PM	36.53	36.55	36.5299	36.55	21361
8/8/2016	1:46 PM	36.54	36.55	36.53	36.54	28793
8/8/2016	1:47 PM	36.56	36.57	36.54	36.54	30118
8/8/2016	1:48 PM	36.56	36.57	36.55	36.56	29814
8/8/2016	1:49 PM	36.53	36.567	36.53	36.56	40626
8/8/2016	1:50 PM	36.5201	36.53	36.52	36.53	18368
8/8/2016	1:51 PM	36.53	36.5359	36.52	36.525	28068
8/8/2016	1:52 PM	36.5399	36.54	36.53	36.53	9450
8/8/2016	1:53 PM	36.53	36.54	36.52	36.54	8507
8/8/2016	1:54 PM	36.54	36.55	36.53	36.53	12080
8/8/2016	1:55 PM	36.63	36.65	36.54	36.55	132127
8/8/2016	1:56 PM	36.637	36.637	36.61	36.622	62751
8/8/2016	1:57 PM	36.63	36.65	36.6299	36.6366	47230
8/8/2016	1:58 PM	36.63	36.64	36.62	36.6364	9800
8/8/2016	1:59 PM	36.64	36.64	36.63	36.63	13700
8/8/2016	2:00 PM	36.63	36.6649	36.63	36.64	52230
8/8/2016	2:01 PM	36.649	36.65	36.63	36.63	19386
8/8/2016	2:02 PM	36.63	36.65	36.63	36.65	28016
8/8/2016	2:03 PM	36.56	36.622	36.54	36.622	71626
8/8/2016	2:04 PM	36.56	36.58	36.54	36.5501	29339
8/8/2016	2:05 PM	36.56	36.5693	36.56	36.5693	3799
8/8/2016	2:06 PM	36.55	36.57	36.5458	36.57	4260
8/8/2016	2:07 PM	36.58	36.59	36.54	36.55	49886
8/8/2016	2:08 PM	36.57	36.59	36.57	36.59	36316
8/8/2016	2:09 PM	36.6043	36.62	36.57	36.575	108816
8/8/2016	2:10 PM	36.59	36.619	36.59	36.61	26503
8/8/2016	2:11 PM	36.61	36.62	36.59	36.6	6700
8/8/2016	2:12 PM	36.643	36.65	36.61	36.61	43795
8/8/2016	2:13 PM	36.6175	36.65	36.61	36.65	27199
8/8/2016	2:14 PM	36.61	36.62	36.606	36.62	9334
8/8/2016	2:15 PM	36.57	36.62	36.5536	36.61	53126
8/8/2016	2:16 PM	36.59	36.59	36.56	36.57	18181
8/8/2016	2:17 PM	36.57	36.59	36.57	36.59	11051
8/8/2016	2:18 PM	36.58	36.59	36.56	36.57	17316
8/8/2016	2:19 PM	36.56	36.59	36.56	36.57	14014
8/8/2016	2:20 PM	36.51	36.56	36.47	36.56	151106
8/8/2016	2:21 PM	36.44	36.52	36.44	36.5	86494
8/8/2016	2:22 PM	36.3907	36.44	36.39	36.44	51551
8/8/2016	2:23 PM	36.38	36.43	36.38	36.4	81992
8/8/2016	2:24 PM	36.37	36.4	36.37	36.3789	56695
8/8/2016	2:25 PM	36.4499	36.45	36.37	36.37	53550
8/8/2016	2:26 PM	36.3999	36.45	36.38	36.443	69559
8/8/2016	2:27 PM	36.42	36.42	36.39	36.4	50082
8/8/2016	2:28 PM	36.415	36.432	36.39	36.411	37433
8/8/2016	2:29 PM	36.44	36.46	36.415	36.42	36388
8/8/2016	2:30 PM	36.4	36.439	36.4	36.439	32072
8/8/2016	2:31 PM	36.39	36.4	36.39	36.39	67808
8/8/2016	2:32 PM	36.41	36.426	36.3985	36.3985	35969
8/8/2016	2:33 PM	36.45	36.45	36.4	36.41	41730
8/8/2016	2:34 PM	36.4382	36.476	36.4382	36.4502	63272
8/8/2016	2:35 PM	36.45	36.45	36.43	36.43	9358
8/8/2016	2:36 PM	36.4573	36.46	36.43	36.459	13724
8/8/2016	2:37 PM	36.44	36.45	36.44	36.45	4500
8/8/2016	2:38 PM	36.43	36.43	36.42	36.43	10739
8/8/2016	2:39 PM	36.44	36.44	36.429	36.429	7741
8/8/2016	2:40 PM	36.4699	36.47	36.44	36.45	48420
8/8/2016	2:41 PM	36.455	36.47	36.45	36.46	11739
8/8/2016	2:42 PM	36.4327	36.45	36.43	36.45	22584
8/8/2016	2:43 PM	36.45	36.4573	36.436	36.436	10100
8/8/2016	2:44 PM	36.4301	36.44	36.43	36.44	8932
8/8/2016	2:45 PM	36.43	36.44	36.43	36.43	11000
8/8/2016	2:46 PM	36.47	36.47	36.42	36.42	37620
8/8/2016	2:47 PM	36.446	36.46	36.43	36.46	15205
8/8/2016	2:48 PM	36.53	36.53	36.44	36.44	108915
8/8/2016	2:49 PM	36.5	36.54	36.5	36.5389	55078
8/8/2016	2:50 PM	36.53	36.53	36.5	36.5	41583
8/8/2016	2:51 PM	36.52	36.53	36.5093	36.52	27415
8/8/2016	2:52 PM	36.52	36.52	36.51	36.51	9033
8/8/2016	2:53 PM	36.5414	36.549	36.5136	36.52	17900
8/8/2016	2:54 PM	36.52	36.55	36.52	36.55	17423
8/8/2016	2:55 PM	36.526	36.526	36.5136	36.52	20106
8/8/2016	2:56 PM	36.53	36.54	36.52	36.53	13566
8/8/2016	2:57 PM	36.53	36.545	36.53	36.53	27296
8/8/2016	2:58 PM	36.52	36.54	36.5131	36.539	37484
8/8/2016	2:59 PM	36.51	36.5303	36.51	36.52	8360
8/8/2016	3:00 PM	36.46	36.52	36.44	36.52	92902
8/8/2016	3:01 PM	36.48	36.48	36.431	36.46	64724
8/8/2016	3:02 PM	36.45	36.48	36.45	36.48	17793
8/8/2016	3:03 PM	36.4399	36.45	36.43	36.44	33300
8/8/2016	3:04 PM	36.44	36.45	36.4389	36.44	18361
8/8/2016	3:05 PM	36.436	36.45	36.43	36.44	26541
8/8/2016	3:06 PM	36.41	36.43	36.39	36.43	46626
8/8/2016	3:07 PM	36.4327	36.44	36.415	36.42	39290
8/8/2016	3:08 PM	36.45	36.46	36.43	36.43	30552
8/8/2016	3:09 PM	36.47	36.48	36.42	36.45	27789
8/8/2016	3:10 PM	36.51	36.52	36.48	36.48	23650
8/8/2016	3:11 PM	36.517	36.517	36.5032	36.51	11934
8/8/2016	3:12 PM	36.54	36.56	36.52	36.52	90971
8/8/2016	3:13 PM	36.525	36.54	36.52	36.5384	27908
8/8/2016	3:14 PM	36.56	36.56	36.51	36.5201	43747
8/8/2016	3:15 PM	36.53	36.5511	36.53	36.55	9000
8/8/2016	3:16 PM	36.52	36.54	36.52	36.52	18366
8/8/2016	3:17 PM	36.52	36.525	36.51	36.5136	13598
8/8/2016	3:18 PM	36.515	36.525	36.49	36.52	21600
8/8/2016	3:19 PM	36.515	36.53	36.51	36.51	18014
8/8/2016	3:20 PM	36.51	36.53	36.5	36.51	10813
8/8/2016	3:21 PM	36.52	36.54	36.51	36.51	23846
8/8/2016	3:22 PM	36.5	36.52	36.49	36.52	36996
8/8/2016	3:23 PM	36.5	36.51	36.4745	36.51	56798
8/8/2016	3:24 PM	36.5	36.5	36.49	36.5	5257
8/8/2016	3:25 PM	36.48	36.5	36.48	36.4968	13956
8/8/2016	3:26 PM	36.475	36.48	36.47	36.48	15193
8/8/2016	3:27 PM	36.51	36.51	36.48	36.48	17750
8/8/2016	3:28 PM	36.5064	36.52	36.5	36.51	38154
8/8/2016	3:29 PM	36.5172	36.53	36.506	36.508	17480
8/8/2016	3:30 PM	36.51	36.52	36.5	36.52	13300
8/8/2016	3:31 PM	36.5464	36.55	36.51	36.51	34467
8/8/2016	3:32 PM	36.55	36.55	36.53	36.55	33299
8/8/2016	3:33 PM	36.529	36.55	36.52	36.54	30482
8/8/2016	3:34 PM	36.534	36.5359	36.5236	36.525	30926
8/8/2016	3:35 PM	36.54	36.5401	36.53	36.532	16345
8/8/2016	3:36 PM	36.53	36.55	36.53	36.5342	13297
8/8/2016	3:37 PM	36.51	36.53	36.49	36.53	27966
8/8/2016	3:38 PM	36.51	36.55	36.51	36.5101	32049
8/8/2016	3:39 PM	36.54	36.54	36.52	36.52	36153
8/8/2016	3:40 PM	36.54	36.54	36.52	36.53	7115
8/8/2016	3:41 PM	36.54	36.54	36.52	36.54	12400
8/8/2016	3:42 PM	36.54	36.54	36.53	36.53	2300
8/8/2016	3:43 PM	36.53	36.54	36.52	36.54	19773
8/8/2016	3:44 PM	36.53	36.54	36.53	36.54	8998
8/8/2016	3:45 PM	36.54	36.55	36.53	36.53	118312
8/8/2016	3:46 PM	36.54	36.58	36.54	36.54	95621
8/8/2016	3:47 PM	36.58	36.59	36.55	36.55	71048
8/8/2016	3:48 PM	36.5618	36.59	36.54	36.585	117971
8/8/2016	3:49 PM	36.5962	36.6	36.56	36.57	152872
8/8/2016	3:50 PM	36.67	36.67	36.5911	36.5911	118456
8/8/2016	3:51 PM	36.646	36.67	36.61	36.67	149187
8/8/2016	3:52 PM	36.61	36.645	36.591	36.6411	68102
8/8/2016	3:53 PM	36.59	36.6097	36.575	36.6	61794
8/8/2016	3:54 PM	36.59	36.61	36.57	36.58	76176
8/8/2016	3:55 PM	36.57	36.595	36.56	36.58	106553
8/8/2016	3:56 PM	36.56	36.6	36.55	36.57	112082
8/8/2016	3:57 PM	36.55	36.57	36.54	36.56	71040
8/8/2016	3:58 PM	36.57	36.59	36.54	36.55	146186
8/8/2016	3:59 PM	36.555	36.58	36.55	36.565	117056
8/8/2016	4:00 PM	36.64	36.64	36.54	36.555	294773
8/9/2016	9:31 AM	37.08	37.17	37.03	37.16	217895
8/9/2016	9:32 AM	37.2	37.21	37.09	37.09	201791
8/9/2016	9:33 AM	37.3	37.32	37.1799	37.21	205969
8/9/2016	9:34 AM	37.3201	37.3201	37.19	37.29	156142
8/9/2016	9:35 AM	37.41	37.42	37.29	37.32	247301
8/9/2016	9:36 AM	37.36	37.44	37.34	37.41	259564
8/9/2016	9:37 AM	37.3	37.41	37.28	37.36	226762
8/9/2016	9:38 AM	37.34	37.4	37.3	37.3	107513
8/9/2016	9:39 AM	37.34	37.36	37.28	37.33	158191
8/9/2016	9:40 AM	37.4	37.44	37.33	37.34	192463
8/9/2016	9:41 AM	37.42	37.43	37.37	37.4	149156
8/9/2016	9:42 AM	37.42	37.45	37.35	37.43	106862
8/9/2016	9:43 AM	37.3797	37.42	37.37	37.41	105660
8/9/2016	9:44 AM	37.465	37.47	37.35	37.3758	165637
8/9/2016	9:45 AM	37.385	37.4799	37.35	37.47	131749
8/9/2016	9:46 AM	37.39	37.48	37.38	37.42	216493
8/9/2016	9:47 AM	37.4	37.42	37.34	37.38	195306
8/9/2016	9:48 AM	37.3	37.39	37.29	37.39	140307
8/9/2016	9:49 AM	37.4	37.4	37.31	37.31	117782
8/9/2016	9:50 AM	37.44	37.48	37.4	37.4	102468
8/9/2016	9:51 AM	37.47	37.481	37.42	37.44	74904
8/9/2016	9:52 AM	37.48	37.51	37.45	37.48	59334
8/9/2016	9:53 AM	37.51	37.51	37.46	37.485	43673
8/9/2016	9:54 AM	37.48	37.52	37.474	37.505	70219
8/9/2016	9:55 AM	37.575	37.58	37.48	37.48	122156
8/9/2016	9:56 AM	37.62	37.621	37.58	37.581	73262
8/9/2016	9:57 AM	37.5862	37.65	37.58	37.61	111757
8/9/2016	9:58 AM	37.6	37.6	37.555	37.58	62434
8/9/2016	9:59 AM	37.6097	37.615	37.57	37.6	55541
8/9/2016	10:00 AM	37.6	37.63	37.565	37.61	120936
8/9/2016	10:01 AM	37.6	37.62	37.59	37.6	44082
8/9/2016	10:02 AM	37.4332	37.6	37.36	37.6	216803
8/9/2016	10:03 AM	37.501	37.52	37.44	37.4464	103837
8/9/2016	10:04 AM	37.51	37.54	37.49	37.51	133859
8/9/2016	10:05 AM	37.58	37.585	37.51	37.51	82620
8/9/2016	10:06 AM	37.5	37.6	37.47	37.59	120049
8/9/2016	10:07 AM	37.51	37.53	37.48	37.51	68997
8/9/2016	10:08 AM	37.5636	37.58	37.51	37.51	97760
8/9/2016	10:09 AM	37.54	37.57	37.52	37.5642	44038
8/9/2016	10:10 AM	37.5701	37.58	37.5457	37.55	31788
8/9/2016	10:11 AM	37.69	37.7	37.58	37.58	163619
8/9/2016	10:12 AM	37.69	37.69	37.64	37.68	75243
8/9/2016	10:13 AM	37.7	37.71	37.64	37.69	109253
8/9/2016	10:14 AM	37.72	37.72	37.65	37.69	63118
8/9/2016	10:15 AM	37.67	37.72	37.66	37.7101	99085
8/9/2016	10:16 AM	37.71	37.72	37.67	37.67	46199
8/9/2016	10:17 AM	37.77	37.77	37.6999	37.7	104824
8/9/2016	10:18 AM	37.8	37.81	37.76	37.77	72867
8/9/2016	10:19 AM	37.8	37.82	37.775	37.79	52917
8/9/2016	10:20 AM	37.83	37.87	37.8	37.8	126298
8/9/2016	10:21 AM	37.86	37.89	37.82	37.83	82968
8/9/2016	10:22 AM	37.96	37.96	37.84	37.86	130801
8/9/2016	10:23 AM	37.8699	37.97	37.83	37.96	205012
8/9/2016	10:24 AM	37.84	37.89	37.83	37.8692	60403
8/9/2016	10:25 AM	37.9111	37.9111	37.83	37.84	53167
8/9/2016	10:26 AM	37.95	37.95	37.9189	37.92	74601
8/9/2016	10:27 AM	37.93	37.95	37.9248	37.9439	40710
8/9/2016	10:28 AM	37.89	37.97	37.89	37.94	73376
8/9/2016	10:29 AM	37.92	37.94	37.9	37.9	36021
8/9/2016	10:30 AM	37.92	37.94	37.9	37.92	22271
8/9/2016	10:31 AM	37.85	37.93	37.845	37.93	125229
8/9/2016	10:32 AM	37.8599	37.88	37.82	37.8515	127480
8/9/2016	10:33 AM	37.83	37.86	37.82	37.86	79258
8/9/2016	10:34 AM	37.81	37.83	37.78	37.8285	152571
8/9/2016	10:35 AM	37.87	37.89	37.8	37.81	92155
8/9/2016	10:36 AM	37.87	37.906	37.86	37.87	63964
8/9/2016	10:37 AM	37.89	37.92	37.85	37.88	62517
8/9/2016	10:38 AM	37.83	37.89	37.82	37.88	36773
8/9/2016	10:39 AM	37.9311	37.94	37.84	37.84	63545
8/9/2016	10:40 AM	37.88	37.93	37.86	37.93	87527
8/9/2016	10:41 AM	37.87	37.92	37.87	37.88	25809
8/9/2016	10:42 AM	37.84	37.89	37.84	37.86	54160
8/9/2016	10:43 AM	37.83	37.84	37.81	37.83	40602
8/9/2016	10:44 AM	37.803	37.84	37.79	37.83	74760
8/9/2016	10:45 AM	37.86	37.89	37.81	37.81	82991
8/9/2016	10:46 AM	37.86	37.8638	37.83	37.86	39820
8/9/2016	10:47 AM	37.83	37.89	37.83	37.8676	29267
8/9/2016	10:48 AM	37.89	37.92	37.83	37.83	67267
8/9/2016	10:49 AM	37.9	37.93	37.85	37.88	46795
8/9/2016	10:50 AM	37.92	37.92	37.8562	37.9	64801
8/9/2016	10:51 AM	37.88	37.9211	37.86	37.92	49460
8/9/2016	10:52 AM	37.84	37.87	37.83	37.87	47751
8/9/2016	10:53 AM	37.85	37.86	37.82	37.85	53777
8/9/2016	10:54 AM	37.81	37.86	37.81	37.855	17652
8/9/2016	10:55 AM	37.8	37.83	37.76	37.82	117938
8/9/2016	10:56 AM	37.82	37.85	37.794	37.8	82020
8/9/2016	10:57 AM	37.85	37.86	37.81	37.829	68432
8/9/2016	10:58 AM	37.79	37.8601	37.79	37.84	114689
8/9/2016	10:59 AM	37.791	37.8	37.75	37.79	39629
8/9/2016	11:00 AM	37.76	37.8	37.76	37.8	26306
8/9/2016	11:01 AM	37.8	37.84	37.75	37.76	67897
8/9/2016	11:02 AM	37.8354	37.8354	37.78	37.8	33971
8/9/2016	11:03 AM	37.81	37.83	37.8	37.83	8100
8/9/2016	11:04 AM	37.8258	37.84	37.81	37.812	25401
8/9/2016	11:05 AM	37.85	37.8551	37.82	37.82	34288
8/9/2016	11:06 AM	37.82	37.8699	37.81	37.86	161350
8/9/2016	11:07 AM	37.87	37.87	37.78	37.8158	111005
8/9/2016	11:08 AM	37.87	37.89	37.85	37.8767	48671
8/9/2016	11:09 AM	37.8964	37.9	37.87	37.87	27243
8/9/2016	11:10 AM	37.89	37.9	37.8537	37.8999	69540
8/9/2016	11:11 AM	37.88	37.91	37.8601	37.9	56720
8/9/2016	11:12 AM	37.904	37.92	37.89	37.89	61227
8/9/2016	11:13 AM	37.91	37.92	37.88	37.91	66995
8/9/2016	11:14 AM	37.9001	37.92	37.89	37.91	19904
8/9/2016	11:15 AM	37.87	37.92	37.87	37.91	45445
8/9/2016	11:16 AM	37.86	37.89	37.86	37.88	30226
8/9/2016	11:17 AM	37.87	37.874	37.85	37.86	17078
8/9/2016	11:18 AM	37.86	37.88	37.86	37.86	34904
8/9/2016	11:19 AM	37.89	37.91	37.86	37.86	37416
8/9/2016	11:20 AM	37.88	37.89	37.87	37.89	19144
8/9/2016	11:21 AM	37.86	37.9	37.86	37.89	25316
8/9/2016	11:22 AM	37.853	37.875	37.84	37.8601	38525
8/9/2016	11:23 AM	37.88	37.89	37.86	37.86	37974
8/9/2016	11:24 AM	37.88	37.9	37.88	37.89	27833
8/9/2016	11:25 AM	37.86	37.88	37.85	37.88	12246
8/9/2016	11:26 AM	37.87	37.88	37.86	37.86	24025
8/9/2016	11:27 AM	37.87	37.88	37.84	37.86	46726
8/9/2016	11:28 AM	37.8001	37.87	37.8	37.87	55972
8/9/2016	11:29 AM	37.84	37.85	37.8	37.8	60601
8/9/2016	11:30 AM	37.85	37.85	37.82	37.84	56747
8/9/2016	11:31 AM	37.83	37.85	37.82	37.84	58092
8/9/2016	11:32 AM	37.835	37.86	37.82	37.83	39142
8/9/2016	11:33 AM	37.8	37.835	37.8	37.83	73276
8/9/2016	11:34 AM	37.82	37.83	37.789	37.81	66420
8/9/2016	11:35 AM	37.84	37.85	37.8	37.82	55534
8/9/2016	11:36 AM	37.845	37.85	37.83	37.84	62562
8/9/2016	11:37 AM	37.855	37.86	37.83	37.83	27879
8/9/2016	11:38 AM	37.82	37.8663	37.81	37.86	75899
8/9/2016	11:39 AM	37.81	37.82	37.785	37.82	33512
8/9/2016	11:40 AM	37.79	37.8	37.775	37.8	36577
8/9/2016	11:41 AM	37.81	37.82	37.79	37.7989	28451
8/9/2016	11:42 AM	37.7597	37.8	37.75	37.8	47771
8/9/2016	11:43 AM	37.749	37.7699	37.73	37.75	161850
8/9/2016	11:44 AM	37.73	37.74	37.7127	37.74	57657
8/9/2016	11:45 AM	37.73	37.74	37.72	37.739	33533
8/9/2016	11:46 AM	37.73	37.759	37.72	37.7272	51968
8/9/2016	11:47 AM	37.755	37.76	37.71	37.73	34561
8/9/2016	11:48 AM	37.73	37.8	37.73	37.75	67975
8/9/2016	11:49 AM	37.739	37.76	37.73	37.7382	29604
8/9/2016	11:50 AM	37.76	37.76	37.735	37.74	12700
8/9/2016	11:51 AM	37.71	37.76	37.71	37.76	43804
8/9/2016	11:52 AM	37.695	37.74	37.69	37.7192	81944
8/9/2016	11:53 AM	37.716	37.72	37.69	37.695	45255
8/9/2016	11:54 AM	37.7	37.73	37.7	37.72	29445
8/9/2016	11:55 AM	37.7	37.71	37.685	37.7	38234
8/9/2016	11:56 AM	37.7235	37.74	37.705	37.716	31440
8/9/2016	11:57 AM	37.73	37.73	37.71	37.72	18619
8/9/2016	11:58 AM	37.751	37.751	37.72	37.73	57625
8/9/2016	11:59 AM	37.75	37.77	37.73	37.75	49390
8/9/2016	12:00 PM	37.74	37.75	37.72	37.75	23476
8/9/2016	12:01 PM	37.74	37.76	37.74	37.74	25595
8/9/2016	12:02 PM	37.73	37.75	37.72	37.7463	31485
8/9/2016	12:03 PM	37.751	37.76	37.722	37.73	28429
8/9/2016	12:04 PM	37.786	37.8	37.7509	37.759	96413
8/9/2016	12:05 PM	37.74	37.79	37.74	37.79	29000
8/9/2016	12:06 PM	37.749	37.749	37.73	37.74	26525
8/9/2016	12:07 PM	37.76	37.78	37.74	37.7458	59363
8/9/2016	12:08 PM	37.75	37.77	37.75	37.7601	39003
8/9/2016	12:09 PM	37.74	37.76	37.73	37.75	10929
8/9/2016	12:10 PM	37.7401	37.75	37.74	37.74	10914
8/9/2016	12:11 PM	37.73	37.77	37.73	37.75	22913
8/9/2016	12:12 PM	37.73	37.75	37.73	37.7301	6070
8/9/2016	12:13 PM	37.73	37.7361	37.721	37.736	26789
8/9/2016	12:14 PM	37.73	37.73	37.72	37.72	39160
8/9/2016	12:15 PM	37.71	37.73	37.69	37.73	79673
8/9/2016	12:16 PM	37.67	37.73	37.67	37.72	47851
8/9/2016	12:17 PM	37.68	37.68	37.66	37.67	36516
8/9/2016	12:18 PM	37.6577	37.68	37.655	37.6799	29146
8/9/2016	12:19 PM	37.63	37.656	37.62	37.65	57409
8/9/2016	12:20 PM	37.63	37.68	37.626	37.63	108157
8/9/2016	12:21 PM	37.6399	37.64	37.6	37.63	109081
8/9/2016	12:22 PM	37.62	37.65	37.59	37.64	56520
8/9/2016	12:23 PM	37.5743	37.64	37.57	37.61	103465
8/9/2016	12:24 PM	37.51	37.57	37.5	37.57	127784
8/9/2016	12:25 PM	37.51	37.51	37.44	37.51	130856
8/9/2016	12:26 PM	37.44	37.49	37.42	37.49	42886
8/9/2016	12:27 PM	37.47	37.49	37.43	37.43	63952
8/9/2016	12:28 PM	37.48	37.51	37.47	37.47	32526
8/9/2016	12:29 PM	37.43	37.51	37.43	37.49	38273
8/9/2016	12:30 PM	37.42	37.4449	37.4	37.43	36460
8/9/2016	12:31 PM	37.41	37.43	37.38	37.42	110068
8/9/2016	12:32 PM	37.3499	37.41	37.32	37.41	112647
8/9/2016	12:33 PM	37.1658	37.37	37.15	37.35	221410
8/9/2016	12:34 PM	37.15	37.22	37.12	37.1682	161912
8/9/2016	12:35 PM	37.239	37.2457	37.1199	37.14	116029
8/9/2016	12:36 PM	37.28	37.295	37.22	37.23	116742
8/9/2016	12:37 PM	37.35	37.35	37.27	37.29	48528
8/9/2016	12:38 PM	37.3799	37.3799	37.34	37.35	29406
8/9/2016	12:39 PM	37.3799	37.395	37.35	37.38	48177
8/9/2016	12:40 PM	37.31	37.392	37.29	37.3842	70080
8/9/2016	12:41 PM	37.296	37.33	37.29	37.3	61460
8/9/2016	12:42 PM	37.283	37.32	37.283	37.3	22972
8/9/2016	12:43 PM	37.4099	37.42	37.29	37.29	103219
8/9/2016	12:44 PM	37.3444	37.43	37.33	37.4	68776
8/9/2016	12:45 PM	37.29	37.34	37.29	37.34	104108
8/9/2016	12:46 PM	37.3201	37.3201	37.28	37.29	68863
8/9/2016	12:47 PM	37.39	37.3959	37.326	37.326	101039
8/9/2016	12:48 PM	37.28	37.38	37.28	37.38	69869
8/9/2016	12:49 PM	37.304	37.31	37.276	37.28	36900
8/9/2016	12:50 PM	37.3	37.3299	37.29	37.3	18302
8/9/2016	12:51 PM	37.3102	37.32	37.27	37.29	63523
8/9/2016	12:52 PM	37.3127	37.36	37.31	37.31	92618
8/9/2016	12:53 PM	37.354	37.354	37.3093	37.32	53508
8/9/2016	12:54 PM	37.34	37.395	37.33	37.3527	71109
8/9/2016	12:55 PM	37.38	37.39	37.34	37.34	48789
8/9/2016	12:56 PM	37.37	37.41	37.37	37.39	30013
8/9/2016	12:57 PM	37.34	37.39	37.33	37.38	28393
8/9/2016	12:58 PM	37.41	37.414	37.323	37.337	47927
8/9/2016	12:59 PM	37.3715	37.42	37.37	37.4101	40502
8/9/2016	1:00 PM	37.36	37.39	37.33	37.39	41345
8/9/2016	1:01 PM	37.42	37.43	37.35	37.355	62687
8/9/2016	1:02 PM	37.41	37.43	37.3841	37.42	62941
8/9/2016	1:03 PM	37.39	37.4	37.37	37.4	46310
8/9/2016	1:04 PM	37.4	37.41	37.355	37.38	75232
8/9/2016	1:05 PM	37.4	37.41	37.38	37.4	35477
8/9/2016	1:06 PM	37.38	37.405	37.38	37.4	51687
8/9/2016	1:07 PM	37.39	37.399	37.37	37.38	27869
8/9/2016	1:08 PM	37.4	37.4	37.38	37.4	22945
8/9/2016	1:09 PM	37.37	37.41	37.37	37.41	28877
8/9/2016	1:10 PM	37.284	37.367	37.284	37.36	82016
8/9/2016	1:11 PM	37.29	37.32	37.2865	37.2882	36182
8/9/2016	1:12 PM	37.3	37.3	37.28	37.29	4776
8/9/2016	1:13 PM	37.32	37.3227	37.3	37.3	30017
8/9/2016	1:14 PM	37.3	37.31	37.2864	37.31	18772
8/9/2016	1:15 PM	37.2702	37.3	37.27	37.3	53805
8/9/2016	1:16 PM	37.3	37.31	37.27	37.27	31509
8/9/2016	1:17 PM	37.3162	37.3162	37.2876	37.31	14112
8/9/2016	1:18 PM	37.3	37.33	37.28	37.32	31142
8/9/2016	1:19 PM	37.38	37.39	37.3	37.3	92744
8/9/2016	1:20 PM	37.39	37.39	37.34	37.3867	58102
8/9/2016	1:21 PM	37.39	37.41	37.39	37.39	42351
8/9/2016	1:22 PM	37.4	37.41	37.4	37.4	11932
8/9/2016	1:23 PM	37.4	37.405	37.383	37.4	63200
8/9/2016	1:24 PM	37.37	37.4	37.37	37.4	54163
8/9/2016	1:25 PM	37.35	37.38	37.34	37.37	24629
8/9/2016	1:26 PM	37.27	37.35	37.27	37.35	49554
8/9/2016	1:27 PM	37.29	37.31	37.27	37.27	21481
8/9/2016	1:28 PM	37.2582	37.3	37.25	37.29	80335
8/9/2016	1:29 PM	37.26	37.26	37.22	37.25	48290
8/9/2016	1:30 PM	37.28	37.28	37.25	37.26	14823
8/9/2016	1:31 PM	37.25	37.2873	37.25	37.28	76707
8/9/2016	1:32 PM	37.295	37.3	37.25	37.26	36872
8/9/2016	1:33 PM	37.31	37.315	37.2999	37.3	37321
8/9/2016	1:34 PM	37.2984	37.37	37.29	37.31	137883
8/9/2016	1:35 PM	37.31	37.31	37.3	37.3	13482
8/9/2016	1:36 PM	37.3641	37.37	37.29	37.31	64907
8/9/2016	1:37 PM	37.319	37.38	37.316	37.3699	31664
8/9/2016	1:38 PM	37.3	37.31	37.28	37.31	25956
8/9/2016	1:39 PM	37.29	37.31	37.29	37.31	24755
8/9/2016	1:40 PM	37.2975	37.3139	37.27	37.31	23900
8/9/2016	1:41 PM	37.25	37.297	37.247	37.297	50837
8/9/2016	1:42 PM	37.21	37.25	37.2	37.24	79819
8/9/2016	1:43 PM	37.256	37.256	37.15	37.2015	99880
8/9/2016	1:44 PM	37.2105	37.25	37.21	37.25	19122
8/9/2016	1:45 PM	37.18	37.21	37.17	37.21	51836
8/9/2016	1:46 PM	37.15	37.18	37.13	37.18	42015
8/9/2016	1:47 PM	37.13	37.19	37.13	37.16	54263
8/9/2016	1:48 PM	37.1661	37.1661	37.11	37.13	72680
8/9/2016	1:49 PM	37.1138	37.16	37.11	37.16	50879
8/9/2016	1:50 PM	37.16	37.17	37.12	37.12	22040
8/9/2016	1:51 PM	37.15	37.1711	37.14	37.15	24238
8/9/2016	1:52 PM	37.17	37.17	37.15	37.159	13360
8/9/2016	1:53 PM	37.11	37.16	37.11	37.16	30486
8/9/2016	1:54 PM	37.12	37.12	37.08	37.1	50829
8/9/2016	1:55 PM	37.13	37.14	37.11	37.12	22570
8/9/2016	1:56 PM	37.0858	37.1359	37.0858	37.13	66393
8/9/2016	1:57 PM	37.16	37.17	37.09	37.09	36535
8/9/2016	1:58 PM	37.2303	37.235	37.16	37.16	57761
8/9/2016	1:59 PM	37.1999	37.27	37.1999	37.24	65051
8/9/2016	2:00 PM	37.27	37.27	37.2	37.2	42173
8/9/2016	2:01 PM	37.2801	37.3	37.25	37.2639	47744
8/9/2016	2:02 PM	37.25	37.3	37.23	37.2897	44632
8/9/2016	2:03 PM	37.25	37.26	37.24	37.25	9000
8/9/2016	2:04 PM	37.17	37.26	37.17	37.26	46079
8/9/2016	2:05 PM	37.16	37.18	37.16	37.17	12072
8/9/2016	2:06 PM	37.14	37.17	37.14	37.16	15450
8/9/2016	2:07 PM	37.15	37.17	37.12	37.14	24420
8/9/2016	2:08 PM	37.1142	37.15	37.11	37.14	38949
8/9/2016	2:09 PM	37.14	37.15	37.08	37.1197	88626
8/9/2016	2:10 PM	37.16	37.1664	37.12	37.14	23505
8/9/2016	2:11 PM	37.17	37.18	37.14	37.16	45419
8/9/2016	2:12 PM	37.16	37.19	37.1563	37.17	38472
8/9/2016	2:13 PM	37.15	37.17	37.14	37.1699	15136
8/9/2016	2:14 PM	37.14	37.17	37.12	37.14	20398
8/9/2016	2:15 PM	37.1	37.14	37.06	37.14	55717
8/9/2016	2:16 PM	37.09	37.15	37.09	37.11	51367
8/9/2016	2:17 PM	37.045	37.1	37.0301	37.1	45944
8/9/2016	2:18 PM	37.015	37.05	37	37.05	79443
8/9/2016	2:19 PM	37.06	37.06	37.015	37.02	81624
8/9/2016	2:20 PM	37.119	37.15	37.0642	37.07	152757
8/9/2016	2:21 PM	37.136	37.136	37.07	37.11	59529
8/9/2016	2:22 PM	37.0758	37.14	37.0758	37.13	26295
8/9/2016	2:23 PM	37.05	37.09	37.04	37.08	28180
8/9/2016	2:24 PM	37.0101	37.05	37.01	37.05	19169
8/9/2016	2:25 PM	37.01	37.01	36.99	37.01	36112
8/9/2016	2:26 PM	37.02	37.04	37.02	37.02	17310
8/9/2016	2:27 PM	37.02	37.03	37	37.02	15040
8/9/2016	2:28 PM	37.0256	37.04	37.02	37.02	21501
8/9/2016	2:29 PM	37.03	37.04	37.0216	37.0263	18392
8/9/2016	2:30 PM	36.95	37.03	36.94	37.03	62496
8/9/2016	2:31 PM	36.97	36.98	36.95	36.95	35591
8/9/2016	2:32 PM	36.87	36.979	36.86	36.979	131959
8/9/2016	2:33 PM	36.86	36.87	36.79	36.87	185360
8/9/2016	2:34 PM	36.786	36.87	36.786	36.856	60737
8/9/2016	2:35 PM	36.72	36.7889	36.71	36.78	127064
8/9/2016	2:36 PM	36.7966	36.82	36.7	36.71	77838
8/9/2016	2:37 PM	36.82	36.85	36.74	36.82	116928
8/9/2016	2:38 PM	36.82	36.85	36.82	36.82	54989
8/9/2016	2:39 PM	36.84	36.852	36.81	36.8299	44306
8/9/2016	2:40 PM	36.78	36.84	36.72	36.84	94698
8/9/2016	2:41 PM	36.69	36.77	36.69	36.77	81047
8/9/2016	2:42 PM	36.72	36.73	36.67	36.6966	66409
8/9/2016	2:43 PM	36.72	36.735	36.69	36.7286	60017
8/9/2016	2:44 PM	36.7	36.73	36.69	36.73	26420
8/9/2016	2:45 PM	36.749	36.82	36.68	36.709	101014
8/9/2016	2:46 PM	36.7409	36.76	36.7101	36.75	39870
8/9/2016	2:47 PM	36.72	36.75	36.71	36.74	42784
8/9/2016	2:48 PM	36.72	36.73	36.7	36.73	29665
8/9/2016	2:49 PM	36.675	36.72	36.675	36.72	18718
8/9/2016	2:50 PM	36.72	36.73	36.661	36.6741	61176
8/9/2016	2:51 PM	36.75	36.75	36.7189	36.72	66516
8/9/2016	2:52 PM	36.75	36.7627	36.72	36.76	63926
8/9/2016	2:53 PM	36.84	36.84	36.76	36.76	115068
8/9/2016	2:54 PM	36.7925	36.8464	36.76	36.84	59963
8/9/2016	2:55 PM	36.85	36.85	36.8	36.8	66228
8/9/2016	2:56 PM	36.85	36.85	36.8152	36.8411	34545
8/9/2016	2:57 PM	36.79	36.841	36.78	36.84	77878
8/9/2016	2:58 PM	36.82	36.85	36.795	36.8	69649
8/9/2016	2:59 PM	36.74	36.83	36.739	36.83	74450
8/9/2016	3:00 PM	36.8	36.81	36.72	36.73	119455
8/9/2016	3:01 PM	36.72	36.81	36.714	36.794	110266
8/9/2016	3:02 PM	36.74	36.76	36.7193	36.729	32819
8/9/2016	3:03 PM	36.75	36.8	36.73	36.74	71187
8/9/2016	3:04 PM	36.7144	36.75	36.7	36.7462	71905
8/9/2016	3:05 PM	36.72	36.76	36.69	36.71	63760
8/9/2016	3:06 PM	36.71	36.74	36.71	36.72	19120
8/9/2016	3:07 PM	36.7	36.72	36.67	36.71	58410
8/9/2016	3:08 PM	36.7	36.71	36.68	36.7	46334
8/9/2016	3:09 PM	36.72	36.75	36.6901	36.7	59824
8/9/2016	3:10 PM	36.81	36.84	36.72	36.72	102539
8/9/2016	3:11 PM	36.8699	36.87	36.8	36.81	101481
8/9/2016	3:12 PM	36.86	36.8927	36.85	36.8615	98490
8/9/2016	3:13 PM	36.84	36.8762	36.84	36.8614	20262
8/9/2016	3:14 PM	36.79	36.85	36.77	36.84	76394
8/9/2016	3:15 PM	36.8	36.82	36.76	36.78	52516
8/9/2016	3:16 PM	36.76	36.8	36.75	36.8	41487
8/9/2016	3:17 PM	36.7344	36.79	36.73	36.76	54484
8/9/2016	3:18 PM	36.74	36.74	36.7	36.72	42400
8/9/2016	3:19 PM	36.82	36.82	36.735	36.735	102041
8/9/2016	3:20 PM	36.77	36.82	36.75	36.82	30434
8/9/2016	3:21 PM	36.84	36.8433	36.7711	36.7711	52310
8/9/2016	3:22 PM	36.85	36.87	36.79	36.836	54758
8/9/2016	3:23 PM	36.849	36.86	36.8282	36.8562	37908
8/9/2016	3:24 PM	36.8644	36.89	36.84	36.8411	38007
8/9/2016	3:25 PM	36.8801	36.889	36.8416	36.865	48161
8/9/2016	3:26 PM	36.98	36.99	36.87	36.88	146115
8/9/2016	3:27 PM	36.96	37	36.92	36.98	126840
8/9/2016	3:28 PM	36.94	36.97	36.91	36.96	127695
8/9/2016	3:29 PM	36.966	36.966	36.89	36.9411	113696
8/9/2016	3:30 PM	36.96	36.98	36.93	36.97	72620
8/9/2016	3:31 PM	36.94	36.985	36.933	36.96	49174
8/9/2016	3:32 PM	36.93	36.95	36.89	36.93	144074
8/9/2016	3:33 PM	36.97	36.99	36.89	36.92	55914
8/9/2016	3:34 PM	36.97	37.01	36.954	36.975	76614
8/9/2016	3:35 PM	37.03	37.0399	36.98	36.98	157884
8/9/2016	3:36 PM	37.04	37.04	37.0141	37.03	73845
8/9/2016	3:37 PM	37.115	37.12	37.04	37.0485	97219
8/9/2016	3:38 PM	37.07	37.1164	37.015	37.1164	127840
8/9/2016	3:39 PM	37.14	37.14	37.05	37.07	70813
8/9/2016	3:40 PM	37.13	37.1567	37.11	37.14	52620
8/9/2016	3:41 PM	37.15	37.19	37.1285	37.13	120326
8/9/2016	3:42 PM	37.18	37.19	37.145	37.16	80557
8/9/2016	3:43 PM	37.1551	37.18	37.15	37.178	32317
8/9/2016	3:44 PM	37.13	37.16	37.07	37.16	131054
8/9/2016	3:45 PM	37.13	37.1457	37.1108	37.13	38475
8/9/2016	3:46 PM	37.14	37.14	37.09	37.12	114441
8/9/2016	3:47 PM	37.16	37.16	37.1216	37.13	48705
8/9/2016	3:48 PM	37.09	37.15	37.07	37.15	53803
8/9/2016	3:49 PM	37.05	37.1	37.0216	37.09	60188
8/9/2016	3:50 PM	37.12	37.1308	37.03	37.0483	104877
8/9/2016	3:51 PM	37.16	37.16	37.11	37.13	84905
8/9/2016	3:52 PM	37.14	37.17	37.13	37.16	29126
8/9/2016	3:53 PM	37.141	37.16	37.13	37.14	31171
8/9/2016	3:54 PM	37.14	37.16	37.13	37.14	56007
8/9/2016	3:55 PM	37.24	37.24	37.14	37.15	109707
8/9/2016	3:56 PM	37.14	37.26	37.14	37.25	171348
8/9/2016	3:57 PM	37.185	37.25	37.1499	37.1499	129151
8/9/2016	3:58 PM	37.16	37.22	37.15	37.1883	110728
8/9/2016	3:59 PM	37.17	37.17	37.13	37.165	124067
8/9/2016	4:00 PM	37.22	37.28	37.14	37.165	254158
8/10/2016	9:31 AM	37.505	37.54	37.37	37.48	253835
8/10/2016	9:32 AM	37.41	37.53	37.39	37.51	188442
8/10/2016	9:33 AM	37.54	37.55	37.39	37.41	224046
8/10/2016	9:34 AM	37.39	37.55	37.37	37.54	151374
8/10/2016	9:35 AM	37.35	37.39	37.33	37.39	84483
8/10/2016	9:36 AM	37.25	37.38	37.24	37.36	159994
8/10/2016	9:37 AM	37.23	37.26	37.2001	37.25	87751
8/10/2016	9:38 AM	37.21	37.25	37.19	37.23	62118
8/10/2016	9:39 AM	37.23	37.26	37.17	37.22	93500
8/10/2016	9:40 AM	37.35	37.37	37.229	37.23	240115
8/10/2016	9:41 AM	37.24	37.36	37.21	37.3568	183772
8/10/2016	9:42 AM	37.24	37.28	37.23	37.23	65565
8/10/2016	9:43 AM	37.22	37.25	37.1	37.24	155479
8/10/2016	9:44 AM	37.249	37.26	37.2091	37.22	82447
8/10/2016	9:45 AM	37.22	37.34	37.21	37.24	287520
8/10/2016	9:46 AM	37.44	37.45	37.1899	37.22	434861
8/10/2016	9:47 AM	37.34	37.45	37.32	37.44	207743
8/10/2016	9:48 AM	37.27	37.36	37.26	37.35	106450
8/10/2016	9:49 AM	37.251	37.3	37.22	37.27	97879
8/10/2016	9:50 AM	37.25	37.29	37.21	37.24	80329
8/10/2016	9:51 AM	37.21	37.275	37.19	37.24	143131
8/10/2016	9:52 AM	37.11	37.2199	37.11	37.2199	110446
8/10/2016	9:53 AM	37.22	37.22	37.09	37.105	100105
8/10/2016	9:54 AM	37.15	37.23	37.15	37.21	71420
8/10/2016	9:55 AM	37.23	37.23	37.14	37.16	61685
8/10/2016	9:56 AM	37.34	37.34	37.19	37.22	174319
8/10/2016	9:57 AM	37.32	37.34	37.3	37.33	61867
8/10/2016	9:58 AM	37.29	37.32	37.27	37.315	34035
8/10/2016	9:59 AM	37.23	37.3	37.22	37.29	37383
8/10/2016	10:00 AM	37.08	37.288	37.07	37.22	160470
8/10/2016	10:01 AM	37.14	37.21	37.07	37.07	77066
8/10/2016	10:02 AM	37.07	37.16	37.07	37.15	104622
8/10/2016	10:03 AM	37.1	37.14	37.05	37.08	101656
8/10/2016	10:04 AM	37.09	37.16	37.063	37.1	110377
8/10/2016	10:05 AM	37.14	37.1601	37.084	37.09	90236
8/10/2016	10:06 AM	37.16	37.18	37.1	37.16	64199
8/10/2016	10:07 AM	37.0899	37.1862	37.08	37.17	42769
8/10/2016	10:08 AM	37.16	37.16	37.05	37.085	88781
8/10/2016	10:09 AM	37.17	37.18	37.14	37.16	41307
8/10/2016	10:10 AM	37.2337	37.2406	37.16	37.18	93455
8/10/2016	10:11 AM	37.16	37.25	37.15	37.237	72621
8/10/2016	10:12 AM	37.16	37.19	37.14	37.17	59412
8/10/2016	10:13 AM	37.15	37.1645	37.1	37.16	65742
8/10/2016	10:14 AM	37.17	37.18	37.149	37.149	34653
8/10/2016	10:15 AM	37.16	37.18	37.1	37.172	117005
8/10/2016	10:16 AM	37.12	37.17	37.1	37.16	95231
8/10/2016	10:17 AM	37.11	37.15	37.09	37.125	38173
8/10/2016	10:18 AM	37.03	37.1201	37.02	37.11	90961
8/10/2016	10:19 AM	37.04	37.09	37.02	37.02	61965
8/10/2016	10:20 AM	37	37.05	36.97	37.03	112603
8/10/2016	10:21 AM	37.12	37.1501	37	37	119562
8/10/2016	10:22 AM	37.15	37.18	37.11	37.1201	121349
8/10/2016	10:23 AM	37.17	37.2401	37.16	37.16	69616
8/10/2016	10:24 AM	37.23	37.24	37.17	37.17	73084
8/10/2016	10:25 AM	37.19	37.23	37.151	37.23	100294
8/10/2016	10:26 AM	37.17	37.2	37.16	37.19	69251
8/10/2016	10:27 AM	37.16	37.19	37.14	37.16	61789
8/10/2016	10:28 AM	37.145	37.18	37.145	37.15	36571
8/10/2016	10:29 AM	37.1	37.1611	37.06	37.15	62113
8/10/2016	10:30 AM	37.04	37.14	37.03	37.09	117072
8/10/2016	10:31 AM	37.12	37.17	37.0285	37.03	157467
8/10/2016	10:32 AM	37.16	37.2	37.13	37.13	97281
8/10/2016	10:33 AM	37.1	37.19	37.03	37.16	196222
8/10/2016	10:34 AM	37.06	37.11	37.04	37.09	88074
8/10/2016	10:35 AM	37.04	37.1139	37.02	37.06	58188
8/10/2016	10:36 AM	37.1	37.14	37.03	37.04	121805
8/10/2016	10:37 AM	37.0701	37.14	37.0701	37.1	59716
8/10/2016	10:38 AM	37.03	37.108	37.02	37.08	46802
8/10/2016	10:39 AM	37.04	37.09	37.02	37.04	101929
8/10/2016	10:40 AM	36.93	37.05	36.9	37.05	166358
8/10/2016	10:41 AM	36.8899	36.93	36.84	36.9134	149657
8/10/2016	10:42 AM	36.92	36.93	36.87	36.89	77086
8/10/2016	10:43 AM	36.92	36.96	36.88	36.92	92916
8/10/2016	10:44 AM	36.93	36.9456	36.9	36.92	27146
8/10/2016	10:45 AM	37.03	37.03	36.91	36.9185	60193
8/10/2016	10:46 AM	36.95	37.0389	36.89	37.0358	81438
8/10/2016	10:47 AM	36.94	36.96	36.91	36.95	56923
8/10/2016	10:48 AM	36.98	37.01	36.94	36.94	123546
8/10/2016	10:49 AM	37.06	37.09	36.98	36.99	75541
8/10/2016	10:50 AM	37.02	37.07	37	37.06	109037
8/10/2016	10:51 AM	37.07	37.07	37.03	37.03	36955
8/10/2016	10:52 AM	37.05	37.07	37.02	37.07	32467
8/10/2016	10:53 AM	37.02	37.05	36.98	37.05	56104
8/10/2016	10:54 AM	37.04	37.05	36.97	37.0273	37919
8/10/2016	10:55 AM	36.95	37.03	36.95	37.03	45802
8/10/2016	10:56 AM	36.9	36.97	36.9	36.95	51040
8/10/2016	10:57 AM	36.89	36.92	36.84	36.9082	86014
8/10/2016	10:58 AM	36.92	36.92	36.87	36.88	28706
8/10/2016	10:59 AM	36.82	36.93	36.82	36.92	76498
8/10/2016	11:00 AM	36.8599	36.8599	36.8	36.82	59163
8/10/2016	11:01 AM	36.94	36.97	36.86	36.86	113143
8/10/2016	11:02 AM	36.9401	36.95	36.91	36.9362	49478
8/10/2016	11:03 AM	36.946	36.97	36.93	36.9458	117371
8/10/2016	11:04 AM	36.94	36.98	36.94	36.9499	41142
8/10/2016	11:05 AM	36.96	36.97	36.92	36.94	54622
8/10/2016	11:06 AM	36.93	36.96	36.9	36.96	35375
8/10/2016	11:07 AM	36.79	36.93	36.79	36.93	147682
8/10/2016	11:08 AM	36.8	36.82	36.77	36.78	111929
8/10/2016	11:09 AM	36.82	36.83	36.79	36.8	71549
8/10/2016	11:10 AM	36.7087	36.8211	36.7	36.8211	131662
8/10/2016	11:11 AM	36.67	36.74	36.66	36.69	149632
8/10/2016	11:12 AM	36.69	36.705	36.66	36.67	57820
8/10/2016	11:13 AM	36.65	36.68	36.615	36.68	136235
8/10/2016	11:14 AM	36.6562	36.68	36.63	36.645	54351
8/10/2016	11:15 AM	36.53	36.66	36.53	36.66	126368
8/10/2016	11:16 AM	36.36	36.54	36.3387	36.53	299757
8/10/2016	11:17 AM	36.34	36.4	36.34	36.3527	107594
8/10/2016	11:18 AM	36.26	36.36	36.239	36.33	155821
8/10/2016	11:19 AM	36.37	36.38	36.26	36.262	145312
8/10/2016	11:20 AM	36.32	36.39	36.27	36.38	170053
8/10/2016	11:21 AM	36.31	36.35	36.25	36.31	162124
8/10/2016	11:22 AM	36.38	36.39	36.31	36.31	65620
8/10/2016	11:23 AM	36.27	36.3899	36.2692	36.3899	139393
8/10/2016	11:24 AM	36.36	36.39	36.27	36.27	148231
8/10/2016	11:25 AM	36.34	36.3614	36.31	36.36	125962
8/10/2016	11:26 AM	36.34	36.37	36.31	36.34	120782
8/10/2016	11:27 AM	36.36	36.37	36.3	36.33	117769
8/10/2016	11:28 AM	36.3901	36.43	36.35	36.37	60002
8/10/2016	11:29 AM	36.33	36.41	36.32	36.39	107760
8/10/2016	11:30 AM	36.34	36.37	36.32	36.33	82838
8/10/2016	11:31 AM	36.28	36.34	36.28	36.33	90390
8/10/2016	11:32 AM	36.2	36.27	36.17	36.27	165885
8/10/2016	11:33 AM	36.14	36.24	36.14	36.2	87884
8/10/2016	11:34 AM	36.119	36.169	36.11	36.14	135135
8/10/2016	11:35 AM	36.13	36.16	36.1	36.12	38623
8/10/2016	11:36 AM	36.16	36.16	36.08	36.13	70093
8/10/2016	11:37 AM	36.12	36.16	36.09	36.16	83157
8/10/2016	11:38 AM	36.1899	36.2	36.109	36.119	55159
8/10/2016	11:39 AM	36.21	36.2301	36.18	36.19	96078
8/10/2016	11:40 AM	36.2064	36.21	36.17	36.21	94844
8/10/2016	11:41 AM	36.2	36.22	36.17	36.19	53391
8/10/2016	11:42 AM	36.2	36.23	36.18	36.2	58805
8/10/2016	11:43 AM	36.19	36.2	36.15	36.19	70481
8/10/2016	11:44 AM	36.14	36.21	36.125	36.17	54592
8/10/2016	11:45 AM	36.16	36.2	36.1265	36.1399	93503
8/10/2016	11:46 AM	36.14	36.17	36.12	36.15	43168
8/10/2016	11:47 AM	36.063	36.14	36.04	36.14	84691
8/10/2016	11:48 AM	36.09	36.13	36.06	36.07	59926
8/10/2016	11:49 AM	36.13	36.13	36.0864	36.09	59053
8/10/2016	11:50 AM	36.11	36.15	36.1085	36.12	85243
8/10/2016	11:51 AM	36.11	36.1117	36.075	36.1	41978
8/10/2016	11:52 AM	36.12	36.15	36.11	36.11	44600
8/10/2016	11:53 AM	36.139	36.14	36.12	36.12	22967
8/10/2016	11:54 AM	36.2301	36.26	36.14	36.14	151282
8/10/2016	11:55 AM	36.22	36.235	36.16	36.235	106682
8/10/2016	11:56 AM	36.239	36.26	36.2	36.21	113534
8/10/2016	11:57 AM	36.25	36.2659	36.21	36.24	71788
8/10/2016	11:58 AM	36.27	36.31	36.23	36.24	95217
8/10/2016	11:59 AM	36.2701	36.34	36.26	36.27	106291
8/10/2016	12:00 PM	36.28	36.3	36.25	36.2737	75769
8/10/2016	12:01 PM	36.23	36.27	36.18	36.27	95246
8/10/2016	12:02 PM	36.2261	36.24	36.19	36.23	34985
8/10/2016	12:03 PM	36.26	36.27	36.23	36.23	45074
8/10/2016	12:04 PM	36.27	36.28	36.24	36.27	46320
8/10/2016	12:05 PM	36.31	36.3138	36.254	36.27	48420
8/10/2016	12:06 PM	36.38	36.382	36.29	36.3	82415
8/10/2016	12:07 PM	36.38	36.41	36.361	36.38	126885
8/10/2016	12:08 PM	36.4056	36.4056	36.36	36.3956	44067
8/10/2016	12:09 PM	36.4999	36.5099	36.39	36.39	90595
8/10/2016	12:10 PM	36.506	36.53	36.48	36.48	89048
8/10/2016	12:11 PM	36.496	36.5138	36.48	36.5	36539
8/10/2016	12:12 PM	36.5299	36.5299	36.48	36.51	26529
8/10/2016	12:13 PM	36.49	36.53	36.49	36.5299	55051
8/10/2016	12:14 PM	36.5	36.51	36.48	36.4864	31866
8/10/2016	12:15 PM	36.47	36.504	36.47	36.5011	66343
8/10/2016	12:16 PM	36.48	36.48	36.44	36.46	32683
8/10/2016	12:17 PM	36.4663	36.4962	36.46	36.4843	34100
8/10/2016	12:18 PM	36.48	36.5	36.46	36.46	38630
8/10/2016	12:19 PM	36.47	36.49	36.46	36.47	19180
8/10/2016	12:20 PM	36.52	36.53	36.46	36.479	55037
8/10/2016	12:21 PM	36.6001	36.61	36.53	36.53	130211
8/10/2016	12:22 PM	36.61	36.64	36.5901	36.61	55255
8/10/2016	12:23 PM	36.625	36.65	36.6	36.6	46476
8/10/2016	12:24 PM	36.59	36.65	36.59	36.62	63632
8/10/2016	12:25 PM	36.52	36.6	36.491	36.6	109949
8/10/2016	12:26 PM	36.49	36.55	36.49	36.52	53377
8/10/2016	12:27 PM	36.5	36.53	36.48	36.4803	46445
8/10/2016	12:28 PM	36.5164	36.5164	36.49	36.51	12427
8/10/2016	12:29 PM	36.51	36.52	36.49	36.51	42912
8/10/2016	12:30 PM	36.508	36.53	36.49	36.5	40338
8/10/2016	12:31 PM	36.51	36.515	36.47	36.51	41798
8/10/2016	12:32 PM	36.5	36.52	36.45	36.51	30176
8/10/2016	12:33 PM	36.46	36.4999	36.46	36.4999	10573
8/10/2016	12:34 PM	36.48	36.4929	36.46	36.4683	36684
8/10/2016	12:35 PM	36.48	36.48	36.44	36.4683	47750
8/10/2016	12:36 PM	36.48	36.49	36.47	36.48	42097
8/10/2016	12:37 PM	36.46	36.49	36.46	36.47	23633
8/10/2016	12:38 PM	36.45	36.481	36.4465	36.455	46543
8/10/2016	12:39 PM	36.48	36.48	36.4382	36.45	44925
8/10/2016	12:40 PM	36.47	36.5061	36.47	36.49	18436
8/10/2016	12:41 PM	36.5	36.51	36.48	36.48	36814
8/10/2016	12:42 PM	36.49	36.496	36.46	36.496	42523
8/10/2016	12:43 PM	36.479	36.51	36.479	36.5	64573
8/10/2016	12:44 PM	36.4626	36.49	36.45	36.48	22805
8/10/2016	12:45 PM	36.495	36.495	36.44	36.47	73561
8/10/2016	12:46 PM	36.5	36.53	36.49	36.49	43500
8/10/2016	12:47 PM	36.51	36.5224	36.49	36.5	24559
8/10/2016	12:48 PM	36.57	36.5815	36.51	36.52	79508
8/10/2016	12:49 PM	36.61	36.63	36.57	36.57	74182
8/10/2016	12:50 PM	36.59	36.61	36.58	36.61	20467
8/10/2016	12:51 PM	36.62	36.65	36.59	36.59	28188
8/10/2016	12:52 PM	36.67	36.67	36.64	36.65	27199
8/10/2016	12:53 PM	36.6699	36.6782	36.646	36.67	32367
8/10/2016	12:54 PM	36.65	36.6785	36.65	36.665	16423
8/10/2016	12:55 PM	36.65	36.72	36.64	36.65	61742
8/10/2016	12:56 PM	36.63	36.66	36.61	36.6558	27660
8/10/2016	12:57 PM	36.63	36.63	36.61	36.63	30164
8/10/2016	12:58 PM	36.62	36.65	36.61	36.62	19861
8/10/2016	12:59 PM	36.6574	36.66	36.61	36.62	17185
8/10/2016	1:00 PM	36.67	36.68	36.62	36.65	29379
8/10/2016	1:01 PM	36.6438	36.7	36.6438	36.68	20262
8/10/2016	1:02 PM	36.6311	36.65	36.63	36.64	4582
8/10/2016	1:03 PM	36.6473	36.67	36.6282	36.63	19469
8/10/2016	1:04 PM	36.64	36.66	36.63	36.64	27711
8/10/2016	1:05 PM	36.61	36.65	36.61	36.6382	21024
8/10/2016	1:06 PM	36.6	36.62	36.59	36.61	16162
8/10/2016	1:07 PM	36.58	36.61	36.56	36.61	55633
8/10/2016	1:08 PM	36.5799	36.58	36.55	36.57	42976
8/10/2016	1:09 PM	36.55	36.59	36.55	36.57	20805
8/10/2016	1:10 PM	36.5638	36.5749	36.55	36.55	15736
8/10/2016	1:11 PM	36.57	36.59	36.56	36.57	14548
8/10/2016	1:12 PM	36.5	36.56	36.47	36.56	92198
8/10/2016	1:13 PM	36.46	36.51	36.4544	36.5	34042
8/10/2016	1:14 PM	36.47	36.49	36.47	36.47	8100
8/10/2016	1:15 PM	36.435	36.4773	36.43	36.47	34082
8/10/2016	1:16 PM	36.3701	36.44	36.36	36.43	68074
8/10/2016	1:17 PM	36.35	36.4	36.33	36.3699	69223
8/10/2016	1:18 PM	36.36	36.37	36.32	36.35	63573
8/10/2016	1:19 PM	36.34	36.36	36.31	36.35	30847
8/10/2016	1:20 PM	36.36	36.36	36.34	36.34	25412
8/10/2016	1:21 PM	36.36	36.36	36.33	36.36	10450
8/10/2016	1:22 PM	36.37	36.41	36.35	36.36	11303
8/10/2016	1:23 PM	36.36	36.39	36.355	36.3697	27931
8/10/2016	1:24 PM	36.34	36.36	36.33	36.35	28214
8/10/2016	1:25 PM	36.3335	36.35	36.32	36.35	20160
8/10/2016	1:26 PM	36.33	36.35	36.32	36.33	17487
8/10/2016	1:27 PM	36.33	36.34	36.32	36.34	13833
8/10/2016	1:28 PM	36.37	36.4	36.3299	36.33	66925
8/10/2016	1:29 PM	36.3789	36.4	36.35	36.3785	79517
8/10/2016	1:30 PM	36.39	36.4	36.37	36.376	46827
8/10/2016	1:31 PM	36.38	36.4	36.38	36.38	17259
8/10/2016	1:32 PM	36.3116	36.39	36.31	36.39	111520
8/10/2016	1:33 PM	36.3	36.33	36.27	36.31	44828
8/10/2016	1:34 PM	36.27	36.31	36.23	36.3	61429
8/10/2016	1:35 PM	36.25	36.28	36.23	36.2661	38644
8/10/2016	1:36 PM	36.24	36.25	36.21	36.24	54004
8/10/2016	1:37 PM	36.2696	36.27	36.22	36.244	57046
8/10/2016	1:38 PM	36.3363	36.35	36.2663	36.27	85063
8/10/2016	1:39 PM	36.31	36.33	36.29	36.32	41366
8/10/2016	1:40 PM	36.26	36.32	36.25	36.31	30427
8/10/2016	1:41 PM	36.24	36.25	36.22	36.25	31226
8/10/2016	1:42 PM	36.3062	36.31	36.24	36.24	59899
8/10/2016	1:43 PM	36.32	36.34	36.2699	36.31	84733
8/10/2016	1:44 PM	36.35	36.37	36.31	36.3299	66507
8/10/2016	1:45 PM	36.32	36.346	36.28	36.34	60366
8/10/2016	1:46 PM	36.34	36.35	36.28	36.32	110611
8/10/2016	1:47 PM	36.3092	36.34	36.3	36.34	21049
8/10/2016	1:48 PM	36.31	36.34	36.31	36.31	7810
8/10/2016	1:49 PM	36.27	36.31	36.27	36.3099	45823
8/10/2016	1:50 PM	36.24	36.29	36.2359	36.27	73088
8/10/2016	1:51 PM	36.19	36.24	36.19	36.23	53320
8/10/2016	1:52 PM	36.21	36.2195	36.185	36.185	19550
8/10/2016	1:53 PM	36.21	36.23	36.2	36.22	23925
8/10/2016	1:54 PM	36.22	36.229	36.21	36.21	18928
8/10/2016	1:55 PM	36.21	36.25	36.2099	36.22	54359
8/10/2016	1:56 PM	36.26	36.28	36.2161	36.22	84930
8/10/2016	1:57 PM	36.23	36.25	36.225	36.25	25678
8/10/2016	1:58 PM	36.22	36.24	36.22	36.23	18042
8/10/2016	1:59 PM	36.2099	36.23	36.1905	36.22	32055
8/10/2016	2:00 PM	36.16	36.2034	36.14	36.2001	121559
8/10/2016	2:01 PM	36.16	36.16	36.1259	36.13	54473
8/10/2016	2:02 PM	36.19	36.2084	36.14	36.1573	37529
8/10/2016	2:03 PM	36.21	36.23	36.16	36.1952	72470
8/10/2016	2:04 PM	36.2801	36.29	36.2	36.21	45465
8/10/2016	2:05 PM	36.26	36.29	36.24	36.282	32872
8/10/2016	2:06 PM	36.22	36.27	36.22	36.27	34917
8/10/2016	2:07 PM	36.2862	36.29	36.2	36.22	44849
8/10/2016	2:08 PM	36.22	36.29	36.215	36.29	99259
8/10/2016	2:09 PM	36.19	36.22	36.18	36.22	50222
8/10/2016	2:10 PM	36.11	36.2	36.11	36.2	119041
8/10/2016	2:11 PM	36.0899	36.14	36.08	36.12	89470
8/10/2016	2:12 PM	36.11	36.11	36.07	36.09	46816
8/10/2016	2:13 PM	36.11	36.13	36.08	36.11	75895
8/10/2016	2:14 PM	35.93	36.11	35.93	36.1	256860
8/10/2016	2:15 PM	35.85	35.96	35.84	35.93	327200
8/10/2016	2:16 PM	35.82	35.8673	35.82	35.85	62475
8/10/2016	2:17 PM	35.8	35.82	35.78	35.82	59842
8/10/2016	2:18 PM	35.78	35.8275	35.77	35.7901	256905
8/10/2016	2:19 PM	35.7538	35.79	35.7538	35.7827	26212
8/10/2016	2:20 PM	35.67	35.76	35.61	35.755	252351
8/10/2016	2:21 PM	35.66	35.71	35.6399	35.6673	234629
8/10/2016	2:22 PM	35.6944	35.7	35.63	35.66	64941
8/10/2016	2:23 PM	35.6789	35.71	35.6789	35.69	48436
8/10/2016	2:24 PM	35.72	35.73	35.65	35.67	59451
8/10/2016	2:25 PM	35.7762	35.8	35.716	35.72	85121
8/10/2016	2:26 PM	35.77	35.8141	35.75	35.77	65602
8/10/2016	2:27 PM	35.74	35.78	35.7101	35.7708	59237
8/10/2016	2:28 PM	35.69	35.75	35.6789	35.74	70209
8/10/2016	2:29 PM	35.72	35.755	35.68	35.69	77718
8/10/2016	2:30 PM	35.73	35.73	35.6755	35.72	29416
8/10/2016	2:31 PM	35.76	35.8	35.72	35.73	60439
8/10/2016	2:32 PM	35.72	35.76	35.7	35.76	45813
8/10/2016	2:33 PM	35.71	35.77	35.7	35.7101	104281
8/10/2016	2:34 PM	35.75	35.75	35.68	35.71	38250
8/10/2016	2:35 PM	35.7232	35.79	35.72	35.76	69803
8/10/2016	2:36 PM	35.8064	35.8064	35.71	35.72	59487
8/10/2016	2:37 PM	35.8	35.82	35.77	35.81	75993
8/10/2016	2:38 PM	35.81	35.82	35.79	35.79	50173
8/10/2016	2:39 PM	35.82	35.85	35.8	35.82	37087
8/10/2016	2:40 PM	35.8	35.82	35.74	35.82	73039
8/10/2016	2:41 PM	35.79	35.806	35.74	35.8	47864
8/10/2016	2:42 PM	35.78	35.82	35.7789	35.7962	28829
8/10/2016	2:43 PM	35.79	35.83	35.76	35.786	48282
8/10/2016	2:44 PM	35.78	35.7958	35.76	35.78	19881
8/10/2016	2:45 PM	35.75	35.795	35.71	35.78	85866
8/10/2016	2:46 PM	35.79	35.8	35.74	35.75	18591
8/10/2016	2:47 PM	35.81	35.82	35.79	35.79	22659
8/10/2016	2:48 PM	35.83	35.835	35.81	35.81	29904
8/10/2016	2:49 PM	35.84	35.895	35.82	35.83	58296
8/10/2016	2:50 PM	35.9	35.93	35.85	35.85	129192
8/10/2016	2:51 PM	35.9	35.9211	35.88	35.89	44511
8/10/2016	2:52 PM	35.9399	35.94	35.89	35.9062	73828
8/10/2016	2:53 PM	35.941	35.95	35.9238	35.9338	36564
8/10/2016	2:54 PM	36.06	36.06	35.9473	35.9473	98445
8/10/2016	2:55 PM	36	36.07	36	36.05	99513
8/10/2016	2:56 PM	35.96	36.0065	35.93	36	78776
8/10/2016	2:57 PM	35.98	35.98	35.9242	35.96	26761
8/10/2016	2:58 PM	35.95	35.99	35.93	35.99	36853
8/10/2016	2:59 PM	35.93	35.9702	35.92	35.949	21169
8/10/2016	3:00 PM	35.9601	35.975	35.93	35.93	34831
8/10/2016	3:01 PM	35.96	35.99	35.94	35.9611	59825
8/10/2016	3:02 PM	35.92	35.961	35.92	35.96	45056
8/10/2016	3:03 PM	35.95	35.9558	35.9199	35.9199	20332
8/10/2016	3:04 PM	35.95	35.95	35.92	35.94	28561
8/10/2016	3:05 PM	35.98	35.98	35.92	35.94	25704
8/10/2016	3:06 PM	35.98	35.9999	35.95	35.97	26061
8/10/2016	3:07 PM	36.1	36.1	35.98	35.98	98208
8/10/2016	3:08 PM	36.16	36.165	36.1	36.11	84132
8/10/2016	3:09 PM	36.185	36.19	36.12	36.16	95212
8/10/2016	3:10 PM	36.21	36.21	36.17	36.19	47854
8/10/2016	3:11 PM	36.21	36.2199	36.1701	36.2199	84898
8/10/2016	3:12 PM	36.19	36.23	36.19	36.21	45432
8/10/2016	3:13 PM	36.23	36.24	36.192	36.192	59321
8/10/2016	3:14 PM	36.23	36.236	36.17	36.22	41154
8/10/2016	3:15 PM	36.22	36.2362	36.15	36.2362	163325
8/10/2016	3:16 PM	36.22	36.24	36.2	36.23	65767
8/10/2016	3:17 PM	36.23	36.24	36.19	36.2	42922
8/10/2016	3:18 PM	36.215	36.235	36.2	36.23	39285
8/10/2016	3:19 PM	36.22	36.24	36.21	36.22	48551
8/10/2016	3:20 PM	36.23	36.26	36.21	36.225	30746
8/10/2016	3:21 PM	36.26	36.27	36.22	36.23	19817
8/10/2016	3:22 PM	36.449	36.46	36.26	36.2662	199424
8/10/2016	3:23 PM	36.46	36.48	36.43	36.45	189250
8/10/2016	3:24 PM	36.42	36.48	36.39	36.46	92404
8/10/2016	3:25 PM	36.41	36.42	36.4	36.4105	22649
8/10/2016	3:26 PM	36.4048	36.42	36.38	36.41	59167
8/10/2016	3:27 PM	36.41	36.41	36.39	36.402	67260
8/10/2016	3:28 PM	36.37	36.405	36.3458	36.404	127536
8/10/2016	3:29 PM	36.3683	36.39	36.35	36.35	38400
8/10/2016	3:30 PM	36.34	36.36	36.27	36.36	193391
8/10/2016	3:31 PM	36.35	36.36	36.3292	36.3292	26415
8/10/2016	3:32 PM	36.33	36.3754	36.32	36.35	50211
8/10/2016	3:33 PM	36.36	36.36	36.31	36.325	29626
8/10/2016	3:34 PM	36.36	36.37	36.32	36.36	23427
8/10/2016	3:35 PM	36.32	36.37	36.32	36.36	18579
8/10/2016	3:36 PM	36.31	36.37	36.31	36.33	28899
8/10/2016	3:37 PM	36.295	36.34	36.29	36.315	67944
8/10/2016	3:38 PM	36.26	36.32	36.23	36.29	85002
8/10/2016	3:39 PM	36.3	36.32	36.24	36.26	64918
8/10/2016	3:40 PM	36.25	36.29	36.23	36.29	31949
8/10/2016	3:41 PM	36.36	36.37	36.24	36.24	91714
8/10/2016	3:42 PM	36.3601	36.3762	36.33	36.37	43758
8/10/2016	3:43 PM	36.33	36.37	36.32	36.37	57438
8/10/2016	3:44 PM	36.21	36.32	36.2	36.32	112888
8/10/2016	3:45 PM	36.09	36.2138	36.09	36.2138	90959
8/10/2016	3:46 PM	36.22	36.2262	36.05	36.09	150179
8/10/2016	3:47 PM	36.23	36.25	36.21	36.23	39038
8/10/2016	3:48 PM	36.23	36.29	36.2189	36.24	79896
8/10/2016	3:49 PM	36.21	36.26	36.19	36.23	79334
8/10/2016	3:50 PM	36.18	36.23	36.18	36.2101	61356
8/10/2016	3:51 PM	36.0899	36.175	36.08	36.17	52776
8/10/2016	3:52 PM	36.11	36.119	36.05	36.08	83198
8/10/2016	3:53 PM	36.12	36.1324	36.0899	36.11	40632
8/10/2016	3:54 PM	36.21	36.22	36.115	36.12	68359
8/10/2016	3:55 PM	36.2	36.23	36.19	36.21	143678
8/10/2016	3:56 PM	36.3	36.3	36.2	36.2	89939
8/10/2016	3:57 PM	36.25	36.34	36.24	36.3	71799
8/10/2016	3:58 PM	36.32	36.35	36.22	36.25	109813
8/10/2016	3:59 PM	36.37	36.41	36.32	36.33	96737
8/10/2016	4:00 PM	36.34	36.4	36.34	36.37	127307
8/11/2016	9:31 AM	36.87	36.8885	36.79	36.81	111046
8/11/2016	9:32 AM	36.86	36.9362	36.8443	36.86	123150
8/11/2016	9:33 AM	36.93	36.97	36.82	36.86	339422
8/11/2016	9:34 AM	36.94	36.97	36.87	36.93	165307
8/11/2016	9:35 AM	36.95	36.99	36.92	36.946	163853
8/11/2016	9:36 AM	37.08	37.09	36.94	36.95	224273
8/11/2016	9:37 AM	37.07	37.11	37.05	37.08	136746
8/11/2016	9:38 AM	36.99	37.085	36.97	37.07	111169
8/11/2016	9:39 AM	36.98	37.09	36.96	36.99	186616
8/11/2016	9:40 AM	37.077	37.08	36.98	36.99	291318
8/11/2016	9:41 AM	37.13	37.18	37.07	37.08	196244
8/11/2016	9:42 AM	37.11	37.17	37.07	37.14	93858
8/11/2016	9:43 AM	37.07	37.15	37.07	37.1	117175
8/11/2016	9:44 AM	37.03	37.09	36.99	37.07	258076
8/11/2016	9:45 AM	37.08	37.09	37.01	37.0276	107583
8/11/2016	9:46 AM	37.12	37.16	37.07	37.08	262267
8/11/2016	9:47 AM	37.05	37.12	37.05	37.12	76038
8/11/2016	9:48 AM	36.94	37.07	36.92	37.07	242142
8/11/2016	9:49 AM	36.91	36.9562	36.89	36.95	92310
8/11/2016	9:50 AM	36.93	36.94	36.9	36.916	34403
8/11/2016	9:51 AM	36.94	36.98	36.9111	36.94	59664
8/11/2016	9:52 AM	37.07	37.07	36.9442	36.946	124225
8/11/2016	9:53 AM	37.03	37.07	37.01	37.07	71202
8/11/2016	9:54 AM	37	37.06	36.97	37.04	90708
8/11/2016	9:55 AM	37.02	37.06	37	37	58582
8/11/2016	9:56 AM	36.98	37.03	36.97	37.02	46388
8/11/2016	9:57 AM	37.01	37.03	36.96	36.99	76840
8/11/2016	9:58 AM	37.02	37.0373	36.97	37.01	82826
8/11/2016	9:59 AM	36.98	37.04	36.98	37.02	41381
8/11/2016	10:00 AM	36.81	36.98	36.8	36.98	139252
8/11/2016	10:01 AM	36.81	36.85	36.8	36.81	110884
8/11/2016	10:02 AM	36.81	36.85	36.8	36.81	56705
8/11/2016	10:03 AM	36.86	36.8699	36.81	36.81	75805
8/11/2016	10:04 AM	36.85	36.87	36.81	36.8651	55818
8/11/2016	10:05 AM	36.85	36.88	36.84	36.8535	29214
8/11/2016	10:06 AM	36.92	36.94	36.84	36.85	105023
8/11/2016	10:07 AM	36.93	36.97	36.91	36.925	39223
8/11/2016	10:08 AM	36.9045	36.96	36.9045	36.93	57080
8/11/2016	10:09 AM	36.82	36.92	36.79	36.92	91431
8/11/2016	10:10 AM	36.82	36.82	36.7999	36.82	57860
8/11/2016	10:11 AM	36.84	36.88	36.82	36.82	106475
8/11/2016	10:12 AM	36.79	36.85	36.77	36.84	95585
8/11/2016	10:13 AM	36.7	36.79	36.68	36.79	128122
8/11/2016	10:14 AM	36.73	36.77	36.68	36.7	135365
8/11/2016	10:15 AM	36.8	36.81	36.72	36.73	81567
8/11/2016	10:16 AM	36.8199	36.82	36.79	36.79	35440
8/11/2016	10:17 AM	36.814	36.8338	36.77	36.81	48985
8/11/2016	10:18 AM	36.81	36.83	36.81	36.8101	28719
8/11/2016	10:19 AM	36.84	36.85	36.8085	36.81	52164
8/11/2016	10:20 AM	36.87	36.87	36.84	36.84	51175
8/11/2016	10:21 AM	36.92	36.95	36.86	36.87	89477
8/11/2016	10:22 AM	36.86	36.919	36.8399	36.9146	75195
8/11/2016	10:23 AM	36.84	36.93	36.84	36.87	115795
8/11/2016	10:24 AM	36.92	36.94	36.85	36.86	99109
8/11/2016	10:25 AM	36.96	36.97	36.93	36.93	36188
8/11/2016	10:26 AM	36.98	37	36.96	36.96	45758
8/11/2016	10:27 AM	37.01	37.01	36.9796	36.9796	54139
8/11/2016	10:28 AM	36.98	37	36.95	37	46387
8/11/2016	10:29 AM	37.0134	37.029	36.98	36.98	32729
8/11/2016	10:30 AM	37	37.05	36.97	37.02	116135
8/11/2016	10:31 AM	37.11	37.11	37	37	99932
8/11/2016	10:32 AM	37.13	37.1311	37.08	37.1092	99415
8/11/2016	10:33 AM	37.11	37.13	37.09	37.13	34587
8/11/2016	10:34 AM	37.09	37.13	37.07	37.12	73257
8/11/2016	10:35 AM	37.07	37.1	37.05	37.09	49535
8/11/2016	10:36 AM	37.105	37.11	37.07	37.07	57278
8/11/2016	10:37 AM	37.1558	37.18	37.08	37.1	112315
8/11/2016	10:38 AM	37.21	37.27	37.14	37.16	316556
8/11/2016	10:39 AM	37.1938	37.21	37.18	37.2	104094
8/11/2016	10:40 AM	37.2	37.23	37.19	37.2	51047
8/11/2016	10:41 AM	37.21	37.24	37.2	37.21	47022
8/11/2016	10:42 AM	37.21	37.23	37.2065	37.2065	28428
8/11/2016	10:43 AM	37.17	37.206	37.13	37.2	85596
8/11/2016	10:44 AM	37.1058	37.18	37.1	37.18	76346
8/11/2016	10:45 AM	37.198	37.21	37.1	37.1	92391
8/11/2016	10:46 AM	37.16	37.21	37.16	37.2	41084
8/11/2016	10:47 AM	37.19	37.21	37.15	37.16	86189
8/11/2016	10:48 AM	37.21	37.22	37.1799	37.18	51488
8/11/2016	10:49 AM	37.19	37.21	37.19	37.21	43568
8/11/2016	10:50 AM	37.21	37.22	37.16	37.18	88016
8/11/2016	10:51 AM	37.22	37.24	37.21	37.22	57780
8/11/2016	10:52 AM	37.1799	37.23	37.1727	37.22	58219
8/11/2016	10:53 AM	37.14	37.18	37.13	37.18	61717
8/11/2016	10:54 AM	37.19	37.19	37.14	37.14	31126
8/11/2016	10:55 AM	37.17	37.2	37.17	37.18	41870
8/11/2016	10:56 AM	37.15	37.2001	37.13	37.18	80149
8/11/2016	10:57 AM	37.08	37.15	37.06	37.15	127912
8/11/2016	10:58 AM	37.09	37.1	37.06	37.07	17843
8/11/2016	10:59 AM	37.09	37.11	37.07	37.09	43125
8/11/2016	11:00 AM	37.06	37.1	37.03	37.1	45920
8/11/2016	11:01 AM	37.07	37.085	37.05	37.07	46710
8/11/2016	11:02 AM	37.07	37.08	37.02	37.06	38777
8/11/2016	11:03 AM	37.06	37.0858	37.05	37.07	29590
8/11/2016	11:04 AM	37.01	37.06	37	37.06	44662
8/11/2016	11:05 AM	36.98	37.03	36.98	37.01	81043
8/11/2016	11:06 AM	36.98	36.99	36.96	36.99	28081
8/11/2016	11:07 AM	36.99	37.001	36.98	36.98	38365
8/11/2016	11:08 AM	36.99	37	36.98	36.99	22206
8/11/2016	11:09 AM	37	37.0099	36.98	36.99	21912
8/11/2016	11:10 AM	37.09	37.1	37	37.01	120283
8/11/2016	11:11 AM	37.07	37.1	37.04	37.0801	68288
8/11/2016	11:12 AM	37.07	37.1	37.0635	37.08	46710
8/11/2016	11:13 AM	37.07	37.1	37.06	37.07	32249
8/11/2016	11:14 AM	37.049	37.07	36.99	37.06	64777
8/11/2016	11:15 AM	37.07	37.07	37.02	37.05	43246
8/11/2016	11:16 AM	37.05	37.07	36.99	37.07	68586
8/11/2016	11:17 AM	37.03	37.08	37.03	37.05	36030
8/11/2016	11:18 AM	37.05	37.06	36.99	37.02	88321
8/11/2016	11:19 AM	37.05	37.09	37.04	37.04	41179
8/11/2016	11:20 AM	37	37.05	37	37.05	18699
8/11/2016	11:21 AM	37.01	37.01	36.9801	36.99	20679
8/11/2016	11:22 AM	36.99	37.05	36.99	37.01	107500
8/11/2016	11:23 AM	36.99	37.01	36.97	36.9886	32615
8/11/2016	11:24 AM	37.01	37.01	36.98	36.99	13918
8/11/2016	11:25 AM	37.0199	37.0199	36.98	37	19319
8/11/2016	11:26 AM	37.03	37.08	37.01	37.02	50730
8/11/2016	11:27 AM	37.03	37.069	37.01	37.04	70422
8/11/2016	11:28 AM	37.0954	37.12	37.04	37.04	108989
8/11/2016	11:29 AM	37.03	37.11	37	37.09	96334
8/11/2016	11:30 AM	37.108	37.1158	37.04	37.04	71785
8/11/2016	11:31 AM	37.09	37.14	37.09	37.11	58046
8/11/2016	11:32 AM	37.11	37.14	37.1	37.1	24128
8/11/2016	11:33 AM	37.12	37.14	37.11	37.12	31752
8/11/2016	11:34 AM	37.14	37.15	37.12	37.13	24933
8/11/2016	11:35 AM	37.19	37.22	37.14	37.1482	206490
8/11/2016	11:36 AM	37.21	37.23	37.1996	37.2	138255
8/11/2016	11:37 AM	37.19	37.23	37.17	37.21	84527
8/11/2016	11:38 AM	37.18	37.2	37.174	37.19	38497
8/11/2016	11:39 AM	37.175	37.185	37.145	37.18	57919
8/11/2016	11:40 AM	37.16	37.18	37.15	37.17	38343
8/11/2016	11:41 AM	37.15	37.19	37.145	37.17	32627
8/11/2016	11:42 AM	37.13	37.165	37.11	37.1587	72335
8/11/2016	11:43 AM	37.14	37.145	37.11	37.14	48064
8/11/2016	11:44 AM	37.11	37.147	37.1	37.14	40321
8/11/2016	11:45 AM	37.1	37.125	37.091	37.1	21861
8/11/2016	11:46 AM	37.0938	37.115	37.08	37.11	35211
8/11/2016	11:47 AM	37.12	37.12	37.097	37.1	16424
8/11/2016	11:48 AM	37.11	37.12	37.1	37.12	18788
8/11/2016	11:49 AM	37.1	37.11	37.03	37.11	96403
8/11/2016	11:50 AM	37.11	37.12	37.1	37.1	25262
8/11/2016	11:51 AM	37.14	37.15	37.1	37.11	30171
8/11/2016	11:52 AM	37.15	37.16	37.13	37.15	52799
8/11/2016	11:53 AM	37.1	37.1465	37.1	37.1465	28077
8/11/2016	11:54 AM	37.07	37.1099	37.05	37.1	56360
8/11/2016	11:55 AM	37.06	37.11	37.0599	37.07	42500
8/11/2016	11:56 AM	37.1	37.11	37.02	37.06	98204
8/11/2016	11:57 AM	37.09	37.12	37.09	37.1	20419
8/11/2016	11:58 AM	37.07	37.11	37.07	37.1	30706
8/11/2016	11:59 AM	37.0999	37.1	37.0562	37.06	10933
8/11/2016	12:00 PM	37.11	37.12	37.08	37.09	37479
8/11/2016	12:01 PM	37.09	37.12	37.07	37.11	83304
8/11/2016	12:02 PM	37.02	37.1	37	37.09	73656
8/11/2016	12:03 PM	36.9901	37.0201	36.97	37.02	64644
8/11/2016	12:04 PM	36.986	37.005	36.98	36.99	13598
8/11/2016	12:05 PM	36.995	37	36.97	36.98	27876
8/11/2016	12:06 PM	36.99	36.9995	36.98	36.9995	20819
8/11/2016	12:07 PM	36.98	37	36.9799	36.99	16404
8/11/2016	12:08 PM	36.99	37.005	36.97	36.99	19195
8/11/2016	12:09 PM	36.98	37.01	36.98	37	14827
8/11/2016	12:10 PM	37.03	37.03	36.97	36.98	44256
8/11/2016	12:11 PM	37.01	37.075	36.99	37.02	129739
8/11/2016	12:12 PM	36.96	37.01	36.95	37.01	29672
8/11/2016	12:13 PM	37.01	37.02	36.95	36.96	50113
8/11/2016	12:14 PM	37	37.0238	36.98	37.01	31118
8/11/2016	12:15 PM	36.97	37.02	36.97	37	27156
8/11/2016	12:16 PM	36.95	36.9827	36.93	36.9681	94855
8/11/2016	12:17 PM	36.9258	36.98	36.91	36.9501	36784
8/11/2016	12:18 PM	36.87	36.92	36.86	36.92	118057
8/11/2016	12:19 PM	36.865	36.87	36.835	36.859	98099
8/11/2016	12:20 PM	36.85	36.889	36.85	36.87	57819
8/11/2016	12:21 PM	36.83	36.85	36.82	36.85	27975
8/11/2016	12:22 PM	36.805	36.844	36.785	36.84	84838
8/11/2016	12:23 PM	36.75	36.82	36.73	36.8045	85727
8/11/2016	12:24 PM	36.8085	36.83	36.7458	36.75	113166
8/11/2016	12:25 PM	36.8827	36.89	36.77	36.805	151387
8/11/2016	12:26 PM	36.87	36.8958	36.85	36.89	93198
8/11/2016	12:27 PM	36.87	36.88	36.85	36.87	61032
8/11/2016	12:28 PM	36.84	36.86	36.82	36.86	30781
8/11/2016	12:29 PM	36.82	36.85	36.82	36.84	24847
8/11/2016	12:30 PM	36.8462	36.86	36.7762	36.83	73726
8/11/2016	12:31 PM	36.87	36.9	36.859	36.859	60951
8/11/2016	12:32 PM	36.9	36.96	36.865	36.87	90395
8/11/2016	12:33 PM	36.89	36.94	36.87	36.91	55645
8/11/2016	12:34 PM	36.87	36.89	36.86	36.88	22031
8/11/2016	12:35 PM	36.86	36.885	36.86	36.87	20395
8/11/2016	12:36 PM	36.88	36.88	36.84	36.86	79573
8/11/2016	12:37 PM	36.86	36.87	36.83	36.86	36649
8/11/2016	12:38 PM	36.85	36.88	36.85	36.87	26935
8/11/2016	12:39 PM	36.86	36.87	36.84	36.85	30698
8/11/2016	12:40 PM	36.84	36.86	36.83	36.86	21104
8/11/2016	12:41 PM	36.85	36.86	36.79	36.8462	63904
8/11/2016	12:42 PM	36.85	36.87	36.84	36.86	18882
8/11/2016	12:43 PM	36.83	36.86	36.8	36.85	27452
8/11/2016	12:44 PM	36.8702	36.88	36.81	36.835	52650
8/11/2016	12:45 PM	36.88	36.9	36.85	36.88	46784
8/11/2016	12:46 PM	36.87	36.89	36.845	36.88	38743
8/11/2016	12:47 PM	36.86	36.87	36.84	36.87	27561
8/11/2016	12:48 PM	36.85	36.8647	36.79	36.86	88612
8/11/2016	12:49 PM	36.85	36.86	36.83	36.85	22068
8/11/2016	12:50 PM	36.86	36.88	36.83	36.85	26456
8/11/2016	12:51 PM	36.87	36.88	36.85	36.86	40553
8/11/2016	12:52 PM	36.85	36.8873	36.85	36.88	49867
8/11/2016	12:53 PM	36.87	36.88	36.84	36.85	25434
8/11/2016	12:54 PM	36.87	36.89	36.87	36.88	24475
8/11/2016	12:55 PM	36.85	36.8796	36.84	36.87	19521
8/11/2016	12:56 PM	36.88	36.88	36.86	36.86	16240
8/11/2016	12:57 PM	36.89	36.89	36.88	36.89	8943
8/11/2016	12:58 PM	36.87	36.89	36.85	36.89	35944
8/11/2016	12:59 PM	36.85	36.87	36.85	36.8689	25432
8/11/2016	1:00 PM	36.87	36.88	36.86	36.86	14426
8/11/2016	1:01 PM	36.85	36.899	36.83	36.88	47475
8/11/2016	1:02 PM	36.86	36.87	36.84	36.86	27965
8/11/2016	1:03 PM	36.88	36.88	36.83	36.85	24742
8/11/2016	1:04 PM	36.91	36.91	36.87	36.87	80288
8/11/2016	1:05 PM	36.97	36.97	36.9093	36.9093	80995
8/11/2016	1:06 PM	36.97	36.99	36.96	36.979	34035
8/11/2016	1:07 PM	36.99	36.99	36.95	36.98	23327
8/11/2016	1:08 PM	36.98	36.99	36.971	36.99	23255
8/11/2016	1:09 PM	37.002	37.002	36.97	36.98	50804
8/11/2016	1:10 PM	36.99	37.03	36.97	37	72548
8/11/2016	1:11 PM	36.98	37	36.98	37	28937
8/11/2016	1:12 PM	36.96	36.98	36.9537	36.974	11078
8/11/2016	1:13 PM	36.98	36.98	36.9589	36.96	30843
8/11/2016	1:14 PM	36.975	36.98	36.9627	36.97	9220
8/11/2016	1:15 PM	36.8927	36.98	36.8927	36.97	49562
8/11/2016	1:16 PM	36.8599	36.9	36.8599	36.8962	43417
8/11/2016	1:17 PM	36.86	36.88	36.8301	36.8501	55548
8/11/2016	1:18 PM	36.78	36.86	36.78	36.86	94238
8/11/2016	1:19 PM	36.7899	36.795	36.77	36.77	20397
8/11/2016	1:20 PM	36.73	36.79	36.73	36.79	51089
8/11/2016	1:21 PM	36.76	36.7885	36.73	36.73	93519
8/11/2016	1:22 PM	36.79	36.79	36.7643	36.77	35264
8/11/2016	1:23 PM	36.76	36.83	36.74	36.79	91957
8/11/2016	1:24 PM	36.75	36.775	36.75	36.77	20807
8/11/2016	1:25 PM	36.75	36.7699	36.73	36.7504	18599
8/11/2016	1:26 PM	36.7273	36.76	36.7271	36.75	30294
8/11/2016	1:27 PM	36.77	36.77	36.735	36.74	34200
8/11/2016	1:28 PM	36.76	36.78	36.74	36.77	23869
8/11/2016	1:29 PM	36.76	36.76	36.74	36.76	10935
8/11/2016	1:30 PM	36.75	36.77	36.75	36.76	11180
8/11/2016	1:31 PM	36.75	36.79	36.74	36.76	31298
8/11/2016	1:32 PM	36.77	36.78	36.74	36.75	26224
8/11/2016	1:33 PM	36.77	36.78	36.76	36.77	14775
8/11/2016	1:34 PM	36.76	36.77	36.76	36.77	21451
8/11/2016	1:35 PM	36.73	36.76	36.72	36.76	33986
8/11/2016	1:36 PM	36.7599	36.78	36.73	36.73	52046
8/11/2016	1:37 PM	36.75	36.75	36.73	36.75	20785
8/11/2016	1:38 PM	36.75	36.75	36.73	36.74	11918
8/11/2016	1:39 PM	36.75	36.76	36.75	36.75	20150
8/11/2016	1:40 PM	36.74	36.76	36.73	36.75	24607
8/11/2016	1:41 PM	36.74	36.74	36.74	36.74	2482
8/11/2016	1:42 PM	36.75	36.77	36.73	36.74	43329
8/11/2016	1:43 PM	36.77	36.77	36.74	36.7504	47313
8/11/2016	1:44 PM	36.77	36.7998	36.76	36.78	48718
8/11/2016	1:45 PM	36.77	36.78	36.77	36.77	7590
8/11/2016	1:46 PM	36.77	36.77	36.76	36.77	9797
8/11/2016	1:47 PM	36.79	36.84	36.76	36.77	96014
8/11/2016	1:48 PM	36.81	36.82	36.785	36.79	37512
8/11/2016	1:49 PM	36.84	36.85	36.81	36.818	74065
8/11/2016	1:50 PM	36.85	36.85	36.8285	36.848	20683
8/11/2016	1:51 PM	36.872	36.8742	36.86	36.86	61183
8/11/2016	1:52 PM	36.9139	36.92	36.87	36.8701	69571
8/11/2016	1:53 PM	36.87	36.9	36.87	36.9	30330
8/11/2016	1:54 PM	36.87	36.89	36.87	36.87	17220
8/11/2016	1:55 PM	36.89	36.9	36.87	36.87	50453
8/11/2016	1:56 PM	36.8355	36.9	36.82	36.9	68274
8/11/2016	1:57 PM	36.8101	36.8311	36.81	36.83	30065
8/11/2016	1:58 PM	36.79	36.8163	36.79	36.81	19065
8/11/2016	1:59 PM	36.78	36.79	36.7763	36.78	3845
8/11/2016	2:00 PM	36.762	36.78	36.75	36.7662	25540
8/11/2016	2:01 PM	36.769	36.8	36.769	36.77	28020
8/11/2016	2:02 PM	36.8	36.8	36.76	36.76	15212
8/11/2016	2:03 PM	36.79	36.7901	36.78	36.79	10102
8/11/2016	2:04 PM	36.8501	36.86	36.7801	36.7801	45522
8/11/2016	2:05 PM	36.86	36.8738	36.84	36.856	24050
8/11/2016	2:06 PM	36.86	36.89	36.85	36.86	35158
8/11/2016	2:07 PM	36.9	36.92	36.87	36.87	35346
8/11/2016	2:08 PM	36.86	36.9	36.86	36.9	27215
8/11/2016	2:09 PM	36.87	36.91	36.85	36.85	27061
8/11/2016	2:10 PM	36.9	36.9	36.87	36.88	39073
8/11/2016	2:11 PM	36.89	36.92	36.89	36.91	35232
8/11/2016	2:12 PM	36.89	36.9	36.87	36.88	18182
8/11/2016	2:13 PM	36.91	36.91	36.87	36.88	16612
8/11/2016	2:14 PM	36.8515	36.93	36.8515	36.92	32277
8/11/2016	2:15 PM	36.84	36.88	36.81	36.86	49111
8/11/2016	2:16 PM	36.83	36.84	36.8	36.8328	40431
8/11/2016	2:17 PM	36.78	36.83	36.7763	36.83	39760
8/11/2016	2:18 PM	36.8	36.81	36.77	36.78	16446
8/11/2016	2:19 PM	36.77	36.79	36.74	36.79	75220
8/11/2016	2:20 PM	36.73	36.77	36.69	36.77	62040
8/11/2016	2:21 PM	36.72	36.75	36.69	36.73	46153
8/11/2016	2:22 PM	36.65	36.74	36.62	36.72	178851
8/11/2016	2:23 PM	36.63	36.71	36.63	36.65	74144
8/11/2016	2:24 PM	36.65	36.65	36.62	36.63	79080
8/11/2016	2:25 PM	36.69	36.69	36.64	36.65	41381
8/11/2016	2:26 PM	36.68	36.72	36.65	36.69	75082
8/11/2016	2:27 PM	36.6738	36.69	36.66	36.67	59556
8/11/2016	2:28 PM	36.692	36.699	36.66	36.68	26607
8/11/2016	2:29 PM	36.653	36.69	36.64	36.69	49102
8/11/2016	2:30 PM	36.63	36.66	36.625	36.66	31850
8/11/2016	2:31 PM	36.6	36.6337	36.57	36.63	132134
8/11/2016	2:32 PM	36.49	36.61	36.49	36.6	206565
8/11/2016	2:33 PM	36.46	36.49	36.43	36.49	74708
8/11/2016	2:34 PM	36.4862	36.5	36.45	36.46	59677
8/11/2016	2:35 PM	36.505	36.51	36.47	36.48	64976
8/11/2016	2:36 PM	36.51	36.53	36.49	36.505	57406
8/11/2016	2:37 PM	36.51	36.52	36.5	36.508	9003
8/11/2016	2:38 PM	36.4797	36.513	36.4602	36.51	68920
8/11/2016	2:39 PM	36.4837	36.4899	36.47	36.48	19131
8/11/2016	2:40 PM	36.45	36.5	36.45	36.49	64881
8/11/2016	2:41 PM	36.47	36.48	36.44	36.45	72084
8/11/2016	2:42 PM	36.461	36.49	36.45	36.48	27749
8/11/2016	2:43 PM	36.48	36.48	36.46	36.46	12600
8/11/2016	2:44 PM	36.52	36.53	36.47	36.4792	63786
8/11/2016	2:45 PM	36.5011	36.52	36.48	36.51	26009
8/11/2016	2:46 PM	36.49	36.51	36.49	36.5	29036
8/11/2016	2:47 PM	36.48	36.51	36.48	36.5	32881
8/11/2016	2:48 PM	36.51	36.51	36.47	36.48	56127
8/11/2016	2:49 PM	36.48	36.504	36.46	36.5	37676
8/11/2016	2:50 PM	36.5	36.506	36.47	36.48	31458
8/11/2016	2:51 PM	36.6	36.6258	36.5	36.51	152856
8/11/2016	2:52 PM	36.5925	36.625	36.59	36.6	48171
8/11/2016	2:53 PM	36.62	36.64	36.59	36.59	31226
8/11/2016	2:54 PM	36.6	36.645	36.59	36.62	41012
8/11/2016	2:55 PM	36.59	36.61	36.58	36.61	44125
8/11/2016	2:56 PM	36.49	36.6	36.48	36.5801	109701
8/11/2016	2:57 PM	36.37	36.49	36.3615	36.49	144009
8/11/2016	2:58 PM	36.4	36.44	36.34	36.36	100194
8/11/2016	2:59 PM	36.42	36.44	36.38	36.39	83695
8/11/2016	3:00 PM	36.42	36.42	36.38	36.42	76063
8/11/2016	3:01 PM	36.4	36.42	36.37	36.42	53291
8/11/2016	3:02 PM	36.3999	36.4199	36.37	36.39	84161
8/11/2016	3:03 PM	36.48	36.4901	36.39	36.3925	86417
8/11/2016	3:04 PM	36.5	36.5166	36.47	36.48	73910
8/11/2016	3:05 PM	36.47	36.52	36.465	36.51	23302
8/11/2016	3:06 PM	36.46	36.47	36.4	36.469	119436
8/11/2016	3:07 PM	36.49	36.51	36.45	36.45	30197
8/11/2016	3:08 PM	36.48	36.51	36.4699	36.5	24746
8/11/2016	3:09 PM	36.49	36.5	36.49	36.49	11210
8/11/2016	3:10 PM	36.48	36.4999	36.45	36.4801	32712
8/11/2016	3:11 PM	36.48	36.48	36.46	36.4799	29749
8/11/2016	3:12 PM	36.45	36.48	36.44	36.48	30183
8/11/2016	3:13 PM	36.49	36.4933	36.46	36.46	50785
8/11/2016	3:14 PM	36.49	36.51	36.48	36.49	56607
8/11/2016	3:15 PM	36.47	36.5127	36.47	36.49	18983
8/11/2016	3:16 PM	36.41	36.46	36.39	36.46	42344
8/11/2016	3:17 PM	36.4008	36.43	36.37	36.405	49593
8/11/2016	3:18 PM	36.39	36.4	36.37	36.4	75997
8/11/2016	3:19 PM	36.4001	36.41	36.39	36.39	24090
8/11/2016	3:20 PM	36.49	36.49	36.38	36.395	124788
8/11/2016	3:21 PM	36.51	36.51	36.48	36.4837	30752
8/11/2016	3:22 PM	36.48	36.52	36.48	36.5063	57342
8/11/2016	3:23 PM	36.5	36.51	36.43	36.48	55842
8/11/2016	3:24 PM	36.46	36.5	36.46	36.49	18525
8/11/2016	3:25 PM	36.47	36.47	36.41	36.45	84943
8/11/2016	3:26 PM	36.44	36.49	36.41	36.4615	107145
8/11/2016	3:27 PM	36.42	36.44	36.4	36.44	39372
8/11/2016	3:28 PM	36.41	36.44	36.39	36.42	37690
8/11/2016	3:29 PM	36.3801	36.43	36.37	36.41	32554
8/11/2016	3:30 PM	36.365	36.41	36.36	36.39	45601
8/11/2016	3:31 PM	36.36	36.38	36.359	36.36	35697
8/11/2016	3:32 PM	36.4181	36.47	36.37	36.37	83087
8/11/2016	3:33 PM	36.42	36.45	36.39	36.4197	66245
8/11/2016	3:34 PM	36.4262	36.43	36.4	36.43	30196
8/11/2016	3:35 PM	36.5	36.5	36.425	36.425	66612
8/11/2016	3:36 PM	36.495	36.51	36.43	36.49	63810
8/11/2016	3:37 PM	36.5	36.5137	36.48	36.49	47918
8/11/2016	3:38 PM	36.51	36.53	36.48	36.5	38817
8/11/2016	3:39 PM	36.5	36.54	36.5	36.51	41762
8/11/2016	3:40 PM	36.51	36.52	36.49	36.505	47437
8/11/2016	3:41 PM	36.52	36.54	36.5162	36.52	29384
8/11/2016	3:42 PM	36.53	36.53	36.49	36.52	24990
8/11/2016	3:43 PM	36.5	36.52	36.5	36.52	23899
8/11/2016	3:44 PM	36.51	36.51	36.475	36.51	31636
8/11/2016	3:45 PM	36.5645	36.59	36.5	36.51	119428
8/11/2016	3:46 PM	36.55	36.61	36.53	36.57	202335
8/11/2016	3:47 PM	36.62	36.62	36.54	36.54	101673
8/11/2016	3:48 PM	36.68	36.68	36.61	36.625	51697
8/11/2016	3:49 PM	36.7308	36.74	36.668	36.69	118501
8/11/2016	3:50 PM	36.64	36.745	36.63	36.735	154405
8/11/2016	3:51 PM	36.69	36.6938	36.63	36.64	69317
8/11/2016	3:52 PM	36.67	36.7	36.65	36.68	62632
8/11/2016	3:53 PM	36.705	36.7073	36.65	36.67	99509
8/11/2016	3:54 PM	36.68	36.701	36.64	36.701	34276
8/11/2016	3:55 PM	36.65	36.71	36.64	36.67	65053
8/11/2016	3:56 PM	36.65	36.66	36.62	36.65	48184
8/11/2016	3:57 PM	36.6	36.65	36.6	36.64	54435
8/11/2016	3:58 PM	36.58	36.64	36.565	36.6	57363
8/11/2016	3:59 PM	36.53	36.59	36.52	36.585	74535
8/11/2016	4:00 PM	36.52	36.6	36.52	36.52	179842
8/12/2016	9:31 AM	36.34	36.56	36.28	36.55	202175
8/12/2016	9:32 AM	36.38	36.45	36.28	36.35	243873
8/12/2016	9:33 AM	36.33	36.42	36.23	36.38	214221
8/12/2016	9:34 AM	36.39	36.41	36.28	36.33	100892
8/12/2016	9:35 AM	36.44	36.47	36.32	36.39	177478
8/12/2016	9:36 AM	36.33	36.52	36.32	36.4489	201053
8/12/2016	9:37 AM	36.32	36.35	36.29	36.3274	91506
8/12/2016	9:38 AM	36.28	36.36	36.2158	36.31	163621
8/12/2016	9:39 AM	36.21	36.29	36.13	36.29	197194
8/12/2016	9:40 AM	36.16	36.22	36.08	36.21	115383
8/12/2016	9:41 AM	36.13	36.16	36.07	36.16	146295
8/12/2016	9:42 AM	36.26	36.28	36.1	36.13	218415
8/12/2016	9:43 AM	36.18	36.25	36.14	36.25	103653
8/12/2016	9:44 AM	36.28	36.2811	36.13	36.17	92881
8/12/2016	9:45 AM	36.39	36.39	36.26	36.28	173528
8/12/2016	9:46 AM	36.3887	36.42	36.34	36.39	83842
8/12/2016	9:47 AM	36.4	36.4173	36.29	36.39	173997
8/12/2016	9:48 AM	36.38	36.4111	36.37	36.41	84970
8/12/2016	9:49 AM	36.4101	36.43	36.375	36.375	43992
8/12/2016	9:50 AM	36.43	36.43	36.378	36.41	62129
8/12/2016	9:51 AM	36.4	36.44	36.33	36.435	180662
8/12/2016	9:52 AM	36.44	36.46	36.41	36.41	102654
8/12/2016	9:53 AM	36.52	36.56	36.43	36.46	138408
8/12/2016	9:54 AM	36.49	36.54	36.49	36.52	63716
8/12/2016	9:55 AM	36.511	36.55	36.5	36.5	31392
8/12/2016	9:56 AM	36.61	36.62	36.49	36.51	62313
8/12/2016	9:57 AM	36.6738	36.6738	36.605	36.605	156654
8/12/2016	9:58 AM	36.68	36.7	36.6573	36.67	82376
8/12/2016	9:59 AM	36.65	36.7	36.64	36.68	44645
8/12/2016	10:00 AM	36.66	36.68	36.62	36.65	48632
8/12/2016	10:01 AM	36.66	36.6801	36.63	36.66	86093
8/12/2016	10:02 AM	36.69	36.74	36.67	36.67	128206
8/12/2016	10:03 AM	36.7	36.72	36.67	36.68	77803
8/12/2016	10:04 AM	36.65	36.73	36.6427	36.72	52223
8/12/2016	10:05 AM	36.65	36.65	36.63	36.65	33445
8/12/2016	10:06 AM	36.38	36.6466	36.38	36.6466	196937
8/12/2016	10:07 AM	36.54	36.57	36.33	36.3809	166703
8/12/2016	10:08 AM	36.49	36.55	36.49	36.54	97977
8/12/2016	10:09 AM	36.54	36.57	36.48	36.49	35980
8/12/2016	10:10 AM	36.55	36.63	36.54	36.54	62126
8/12/2016	10:11 AM	36.6	36.61	36.54	36.55	57518
8/12/2016	10:12 AM	36.58	36.645	36.54	36.61	101352
8/12/2016	10:13 AM	36.58	36.62	36.56	36.59	87705
8/12/2016	10:14 AM	36.6901	36.7	36.577	36.58	70313
8/12/2016	10:15 AM	36.69	36.73	36.67	36.71	84661
8/12/2016	10:16 AM	36.68	36.7	36.6501	36.68	32558
8/12/2016	10:17 AM	36.69	36.71	36.68	36.69	20214
8/12/2016	10:18 AM	36.66	36.7042	36.64	36.7042	29346
8/12/2016	10:19 AM	36.6562	36.6699	36.62	36.66	48495
8/12/2016	10:20 AM	36.63	36.66	36.62	36.66	23788
8/12/2016	10:21 AM	36.59	36.63	36.53	36.63	53538
8/12/2016	10:22 AM	36.6	36.61	36.57	36.59	53459
8/12/2016	10:23 AM	36.67	36.7	36.6	36.61	104269
8/12/2016	10:24 AM	36.68	36.7	36.66	36.66	26200
8/12/2016	10:25 AM	36.69	36.71	36.66	36.69	65472
8/12/2016	10:26 AM	36.79	36.79	36.69	36.69	88611
8/12/2016	10:27 AM	36.7	36.81	36.7	36.8	100841
8/12/2016	10:28 AM	36.68	36.71	36.67	36.707	40571
8/12/2016	10:29 AM	36.68	36.71	36.67	36.69	34315
8/12/2016	10:30 AM	36.68	36.71	36.67	36.68	39728
8/12/2016	10:31 AM	36.76	36.81	36.69	36.69	100257
8/12/2016	10:32 AM	36.78	36.81	36.752	36.752	24085
8/12/2016	10:33 AM	36.8489	36.85	36.78	36.78	54116
8/12/2016	10:34 AM	36.81	36.88	36.8	36.85	101737
8/12/2016	10:35 AM	36.79	36.8166	36.71	36.8166	96904
8/12/2016	10:36 AM	36.78	36.829	36.78	36.79	30828
8/12/2016	10:37 AM	36.8299	36.83	36.78	36.79	28366
8/12/2016	10:38 AM	36.83	36.83	36.81	36.82	25048
8/12/2016	10:39 AM	36.91	36.91	36.82	36.83	68376
8/12/2016	10:40 AM	36.91	36.95	36.84	36.905	120512
8/12/2016	10:41 AM	36.81	36.92	36.78	36.907	102052
8/12/2016	10:42 AM	36.827	36.88	36.81	36.8106	105210
8/12/2016	10:43 AM	36.87	36.879	36.81	36.84	34433
8/12/2016	10:44 AM	36.92	36.92	36.86	36.87	84939
8/12/2016	10:45 AM	36.9296	36.93	36.87	36.92	54032
8/12/2016	10:46 AM	36.94	36.98	36.91	36.92	74855
8/12/2016	10:47 AM	36.96	36.99	36.9307	36.94	84304
8/12/2016	10:48 AM	36.98	36.99	36.95	36.96	59810
8/12/2016	10:49 AM	36.99	37	36.9771	36.99	38847
8/12/2016	10:50 AM	36.97	36.99	36.94	36.99	61703
8/12/2016	10:51 AM	36.97	36.9869	36.93	36.9639	26797
8/12/2016	10:52 AM	37.0301	37.05	36.99	36.99	70441
8/12/2016	10:53 AM	37.05	37.06	37.04	37.04	56289
8/12/2016	10:54 AM	36.98	37.05	36.955	37.05	109435
8/12/2016	10:55 AM	37.04	37.06	36.98	36.98	87736
8/12/2016	10:56 AM	37.0838	37.09	37.04	37.0499	77744
8/12/2016	10:57 AM	37.06	37.09	37.04	37.09	68637
8/12/2016	10:58 AM	37.07	37.1	37.065	37.07	31759
8/12/2016	10:59 AM	37.06	37.08	37.0401	37.08	44212
8/12/2016	11:00 AM	37.09	37.1	37.06	37.07	32008
8/12/2016	11:01 AM	37.12	37.17	37.09	37.1	124056
8/12/2016	11:02 AM	37.08	37.13	37.08	37.1201	31942
8/12/2016	11:03 AM	37.091	37.12	37.08	37.09	23200
8/12/2016	11:04 AM	37.08	37.1	37.08	37.09	8412
8/12/2016	11:05 AM	37.0665	37.09	37.06	37.084	47777
8/12/2016	11:06 AM	37.07	37.08	37.05	37.07	12327
8/12/2016	11:07 AM	37.09	37.12	37.06	37.085	69416
8/12/2016	11:08 AM	37.08	37.09	37.07	37.085	4350
8/12/2016	11:09 AM	37.09	37.0956	37.0739	37.08	9900
8/12/2016	11:10 AM	37.08	37.091	37.06	37.09	33780
8/12/2016	11:11 AM	37.05	37.1	37.04	37.08	28674
8/12/2016	11:12 AM	37.07	37.09	37.05	37.06	15484
8/12/2016	11:13 AM	37.04	37.08	37.04	37.08	21170
8/12/2016	11:14 AM	37.07	37.075	37.04	37.05	24198
8/12/2016	11:15 AM	37.07	37.07	37.06	37.07	1910
8/12/2016	11:16 AM	37.08	37.1	37.06	37.07	25430
8/12/2016	11:17 AM	37.05	37.08	37.05	37.08	46543
8/12/2016	11:18 AM	37.08	37.095	37.07	37.07	43073
8/12/2016	11:19 AM	37.0527	37.07	37.02	37.07	55779
8/12/2016	11:20 AM	37.06	37.07	37.06	37.06	28222
8/12/2016	11:21 AM	37.06	37.08	37.06	37.07	18814
8/12/2016	11:22 AM	37.08	37.09	37.05	37.06	17084
8/12/2016	11:23 AM	37.09	37.09	37.06	37.07	16519
8/12/2016	11:24 AM	37.11	37.11	37.085	37.09	28853
8/12/2016	11:25 AM	37.08	37.1	37.06	37.1	33524
8/12/2016	11:26 AM	37.1	37.1	37.04	37.08	46398
8/12/2016	11:27 AM	37.07	37.105	37.06	37.105	25310
8/12/2016	11:28 AM	37.08	37.08	37.06	37.08	14200
8/12/2016	11:29 AM	37.07	37.11	37.07	37.074	19296
8/12/2016	11:30 AM	37.1	37.1	37.07	37.07	10764
8/12/2016	11:31 AM	37.1	37.15	37.085	37.1	105323
8/12/2016	11:32 AM	37.09	37.1101	37.07	37.1	46697
8/12/2016	11:33 AM	37.09	37.1	37.07	37.09	24900
8/12/2016	11:34 AM	37.11	37.11	37.07	37.08	33567
8/12/2016	11:35 AM	37.08	37.115	37.0701	37.11	28453
8/12/2016	11:36 AM	37.0664	37.09	37.05	37.08	66490
8/12/2016	11:37 AM	37.07	37.09	37.07	37.07	31531
8/12/2016	11:38 AM	37.09	37.09	37.07	37.07	18167
8/12/2016	11:39 AM	37.06	37.0907	37.06	37.09	35565
8/12/2016	11:40 AM	37.05	37.09	37.03	37.06	37941
8/12/2016	11:41 AM	37.01	37.06	36.99	37.05	35933
8/12/2016	11:42 AM	36.96	37.01	36.95	37.01	57353
8/12/2016	11:43 AM	36.94	36.97	36.94	36.96	42058
8/12/2016	11:44 AM	36.93	36.97	36.925	36.94	49498
8/12/2016	11:45 AM	36.9582	36.975	36.94	36.94	26967
8/12/2016	11:46 AM	36.96	36.97	36.94	36.965	14305
8/12/2016	11:47 AM	36.984	36.99	36.96	36.98	22667
8/12/2016	11:48 AM	36.97	36.98	36.95	36.98	58600
8/12/2016	11:49 AM	36.97	36.9873	36.9662	36.9662	28326
8/12/2016	11:50 AM	36.95	36.97	36.95	36.96	17341
8/12/2016	11:51 AM	36.97	36.97	36.9399	36.9473	31273
8/12/2016	11:52 AM	36.94	36.97	36.9399	36.97	21300
8/12/2016	11:53 AM	36.9527	36.955	36.9401	36.95	10198
8/12/2016	11:54 AM	36.93	36.96	36.93	36.96	18700
8/12/2016	11:55 AM	36.91	36.9333	36.89	36.93	43727
8/12/2016	11:56 AM	36.9274	36.94	36.9	36.905	38780
8/12/2016	11:57 AM	36.92	36.93	36.91	36.93	9800
8/12/2016	11:58 AM	36.9499	36.97	36.92	36.92	70125
8/12/2016	11:59 AM	36.98	36.98	36.9436	36.9436	44600
8/12/2016	12:00 PM	36.99	37	36.9744	36.98	27469
8/12/2016	12:01 PM	36.97	37	36.97	36.99	36407
8/12/2016	12:02 PM	36.95	36.98	36.94	36.96	52809
8/12/2016	12:03 PM	36.98	36.99	36.95	36.96	60952
8/12/2016	12:04 PM	36.97	36.98	36.9562	36.98	37135
8/12/2016	12:05 PM	36.94	36.97	36.94	36.97	36786
8/12/2016	12:06 PM	36.93	36.94	36.92	36.94	19100
8/12/2016	12:07 PM	36.8	36.93	36.8	36.93	113541
8/12/2016	12:08 PM	36.83	36.845	36.79	36.7965	99196
8/12/2016	12:09 PM	36.8473	36.85	36.82	36.83	15000
8/12/2016	12:10 PM	36.82	36.859	36.82	36.8425	40772
8/12/2016	12:11 PM	36.82	36.82	36.79	36.81	26009
8/12/2016	12:12 PM	36.84	36.85	36.81	36.81	38865
8/12/2016	12:13 PM	36.81	36.86	36.81	36.84	47121
8/12/2016	12:14 PM	36.81	36.82	36.805	36.8089	24114
8/12/2016	12:15 PM	36.8292	36.83	36.8099	36.8099	11521
8/12/2016	12:16 PM	36.7701	36.835	36.75	36.83	70659
8/12/2016	12:17 PM	36.795	36.8	36.76	36.77	41277
8/12/2016	12:18 PM	36.6927	36.79	36.6873	36.79	82526
8/12/2016	12:19 PM	36.725	36.725	36.6599	36.68	36147
8/12/2016	12:20 PM	36.69	36.74	36.69	36.726	24495
8/12/2016	12:21 PM	36.71	36.71	36.68	36.69	28895
8/12/2016	12:22 PM	36.789	36.79	36.71	36.715	69370
8/12/2016	12:23 PM	36.8001	36.81	36.78	36.787	48514
8/12/2016	12:24 PM	36.8238	36.83	36.78	36.8	35914
8/12/2016	12:25 PM	36.8	36.82	36.79	36.82	27077
8/12/2016	12:26 PM	36.81	36.83	36.79	36.81	21044
8/12/2016	12:27 PM	36.86	36.8664	36.8	36.8	75559
8/12/2016	12:28 PM	36.84	36.88	36.83	36.85	44727
8/12/2016	12:29 PM	36.8	36.84	36.8	36.83	13680
8/12/2016	12:30 PM	36.82	36.84	36.79	36.8	13364
8/12/2016	12:31 PM	36.83	36.83	36.82	36.82	11576
8/12/2016	12:32 PM	36.84	36.87	36.83	36.84	25628
8/12/2016	12:33 PM	36.85	36.85	36.81	36.83	28315
8/12/2016	12:34 PM	36.84	36.86	36.83	36.8491	19726
8/12/2016	12:35 PM	36.8527	36.86	36.81	36.84	25991
8/12/2016	12:36 PM	36.84	36.869	36.84	36.86	21628
8/12/2016	12:37 PM	36.85	36.87	36.84	36.84	26214
8/12/2016	12:38 PM	36.8855	36.92	36.8533	36.86	84137
8/12/2016	12:39 PM	36.8499	36.8892	36.83	36.88	25573
8/12/2016	12:40 PM	36.85	36.85	36.84	36.84	11600
8/12/2016	12:41 PM	36.86	36.86	36.84	36.84	37436
8/12/2016	12:42 PM	36.83	36.8599	36.83	36.8599	7698
8/12/2016	12:43 PM	36.81	36.84	36.81	36.83	12094
8/12/2016	12:44 PM	36.7842	36.8	36.77	36.8	49150
8/12/2016	12:45 PM	36.82	36.82	36.79	36.79	34252
8/12/2016	12:46 PM	36.7873	36.82	36.7873	36.82	16632
8/12/2016	12:47 PM	36.78	36.81	36.78	36.78	6953
8/12/2016	12:48 PM	36.8	36.82	36.78	36.78	24647
8/12/2016	12:49 PM	36.79	36.8399	36.79	36.81	27686
8/12/2016	12:50 PM	36.77	36.81	36.77	36.8	14777
8/12/2016	12:51 PM	36.74	36.81	36.74	36.78	53185
8/12/2016	12:52 PM	36.83	36.83	36.73	36.73	38877
8/12/2016	12:53 PM	36.8	36.83	36.7989	36.83	20803
8/12/2016	12:54 PM	36.73	36.82	36.73	36.81	69125
8/12/2016	12:55 PM	36.74	36.78	36.73	36.74	72405
8/12/2016	12:56 PM	36.71	36.74	36.71	36.73	31440
8/12/2016	12:57 PM	36.74	36.75	36.705	36.71	12607
8/12/2016	12:58 PM	36.76	36.78	36.74	36.74	33330
8/12/2016	12:59 PM	36.74	36.78	36.7373	36.76	29789
8/12/2016	1:00 PM	36.7111	36.74	36.71	36.73	22280
8/12/2016	1:01 PM	36.7174	36.77	36.68	36.7164	95098
8/12/2016	1:02 PM	36.7392	36.74	36.7001	36.7172	14396
8/12/2016	1:03 PM	36.71	36.79	36.71	36.75	46497
8/12/2016	1:04 PM	36.69	36.7311	36.68	36.7	27452
8/12/2016	1:05 PM	36.6024	36.69	36.6	36.69	77287
8/12/2016	1:06 PM	36.4799	36.61	36.469	36.6	119491
8/12/2016	1:07 PM	36.36	36.47	36.34	36.47	211197
8/12/2016	1:08 PM	36.38	36.39	36.34	36.35	60395
8/12/2016	1:09 PM	36.385	36.39	36.34	36.38	44346
8/12/2016	1:10 PM	36.35	36.38	36.35	36.38	44210
8/12/2016	1:11 PM	36.359	36.38	36.34	36.34	78393
8/12/2016	1:12 PM	36.36	36.39	36.35	36.36	16750
8/12/2016	1:13 PM	36.45	36.45	36.36	36.36	57475
8/12/2016	1:14 PM	36.4	36.45	36.4	36.45	19950
8/12/2016	1:15 PM	36.47	36.48	36.41	36.41	45664
8/12/2016	1:16 PM	36.45	36.4711	36.42	36.4711	61233
8/12/2016	1:17 PM	36.435	36.45	36.42	36.45	14150
8/12/2016	1:18 PM	36.4	36.423	36.39	36.42	30766
8/12/2016	1:19 PM	36.42	36.44	36.39	36.3982	23620
8/12/2016	1:20 PM	36.43	36.43	36.38	36.42	24758
8/12/2016	1:21 PM	36.45	36.4617	36.42	36.43	30300
8/12/2016	1:22 PM	36.36	36.459	36.3442	36.45	77896
8/12/2016	1:23 PM	36.32	36.37	36.31	36.36	56573
8/12/2016	1:24 PM	36.33	36.33	36.29	36.31	40445
8/12/2016	1:25 PM	36.36	36.36	36.31	36.32	20620
8/12/2016	1:26 PM	36.37	36.37	36.3299	36.35	41711
8/12/2016	1:27 PM	36.43	36.44	36.3742	36.3742	76369
8/12/2016	1:28 PM	36.37	36.41	36.36	36.41	27686
8/12/2016	1:29 PM	36.39	36.42	36.3667	36.3667	20438
8/12/2016	1:30 PM	36.371	36.41	36.3699	36.38	18532
8/12/2016	1:31 PM	36.38	36.41	36.35	36.3711	55640
8/12/2016	1:32 PM	36.37	36.38	36.36	36.37	45115
8/12/2016	1:33 PM	36.399	36.4	36.37	36.37	12968
8/12/2016	1:34 PM	36.39	36.4	36.3695	36.4	26296
8/12/2016	1:35 PM	36.41	36.41	36.39	36.39	22550
8/12/2016	1:36 PM	36.44	36.46	36.41	36.41	38944
8/12/2016	1:37 PM	36.45	36.45	36.38	36.44	46426
8/12/2016	1:38 PM	36.44	36.46	36.39	36.4401	28848
8/12/2016	1:39 PM	36.44	36.49	36.43	36.45	22314
8/12/2016	1:40 PM	36.47	36.47	36.43	36.44	6665
8/12/2016	1:41 PM	36.48	36.5037	36.4701	36.48	24902
8/12/2016	1:42 PM	36.52	36.5599	36.48	36.48	85247
8/12/2016	1:43 PM	36.5	36.52	36.48	36.52	38268
8/12/2016	1:44 PM	36.47	36.49	36.46	36.49	18194
8/12/2016	1:45 PM	36.4864	36.49	36.4637	36.4637	12500
8/12/2016	1:46 PM	36.48	36.48	36.461	36.47	20011
8/12/2016	1:47 PM	36.41	36.47	36.39	36.47	46200
8/12/2016	1:48 PM	36.43	36.43	36.38	36.4	13099
8/12/2016	1:49 PM	36.38	36.4262	36.36	36.42	9693
8/12/2016	1:50 PM	36.35	36.37	36.34	36.37	25872
8/12/2016	1:51 PM	36.34	36.356	36.335	36.345	6047
8/12/2016	1:52 PM	36.3685	36.37	36.33	36.35	20712
8/12/2016	1:53 PM	36.42	36.42	36.36	36.36	19863
8/12/2016	1:54 PM	36.49	36.499	36.43	36.44	34683
8/12/2016	1:55 PM	36.47	36.49	36.46	36.48	17743
8/12/2016	1:56 PM	36.47	36.4764	36.46	36.47	11599
8/12/2016	1:57 PM	36.51	36.51	36.4599	36.47	33175
8/12/2016	1:58 PM	36.49	36.51	36.48	36.5	34060
8/12/2016	1:59 PM	36.49	36.49	36.44	36.48	11522
8/12/2016	2:00 PM	36.4511	36.4842	36.45	36.481	27817
8/12/2016	2:01 PM	36.37	36.4511	36.34	36.45	197453
8/12/2016	2:02 PM	36.38	36.39	36.36	36.38	11870
8/12/2016	2:03 PM	36.39	36.4	36.36	36.37	12140
8/12/2016	2:04 PM	36.38	36.38	36.35	36.38	23984
8/12/2016	2:05 PM	36.35	36.39	36.35	36.38	15376
8/12/2016	2:06 PM	36.38	36.3882	36.34	36.35	17750
8/12/2016	2:07 PM	36.43	36.44	36.36	36.37	28721
8/12/2016	2:08 PM	36.45	36.47	36.385	36.429	94518
8/12/2016	2:09 PM	36.45	36.46	36.45	36.45	13859
8/12/2016	2:10 PM	36.47	36.47	36.42	36.44	11460
8/12/2016	2:11 PM	36.5573	36.56	36.4699	36.4699	69903
8/12/2016	2:12 PM	36.5	36.55	36.49	36.55	37485
8/12/2016	2:13 PM	36.48	36.52	36.46	36.5001	26682
8/12/2016	2:14 PM	36.53	36.53	36.49	36.49	15695
8/12/2016	2:15 PM	36.549	36.5504	36.526	36.526	20312
8/12/2016	2:16 PM	36.58	36.5801	36.512	36.55	42367
8/12/2016	2:17 PM	36.5708	36.5985	36.55	36.58	33222
8/12/2016	2:18 PM	36.56	36.58	36.49	36.5714	52102
8/12/2016	2:19 PM	36.58	36.5999	36.56	36.57	39750
8/12/2016	2:20 PM	36.56	36.58	36.555	36.58	28133
8/12/2016	2:21 PM	36.58	36.59	36.52	36.55	22201
8/12/2016	2:22 PM	36.58	36.6	36.57	36.58	26528
8/12/2016	2:23 PM	36.6162	36.63	36.59	36.59	39203
8/12/2016	2:24 PM	36.6115	36.62	36.59	36.61	37501
8/12/2016	2:25 PM	36.62	36.6427	36.6127	36.62	36654
8/12/2016	2:26 PM	36.601	36.656	36.594	36.62	34950
8/12/2016	2:27 PM	36.59	36.6182	36.57	36.61	21312
8/12/2016	2:28 PM	36.599	36.6	36.58	36.59	8911
8/12/2016	2:29 PM	36.5	36.61	36.4962	36.61	54101
8/12/2016	2:30 PM	36.51	36.53	36.5	36.51	28133
8/12/2016	2:31 PM	36.53	36.53	36.5	36.5001	15770
8/12/2016	2:32 PM	36.51	36.535	36.4964	36.535	38288
8/12/2016	2:33 PM	36.51	36.52	36.51	36.51	4521
8/12/2016	2:34 PM	36.53	36.54	36.515	36.52	29983
8/12/2016	2:35 PM	36.52	36.53	36.52	36.52	14558
8/12/2016	2:36 PM	36.4873	36.53	36.4827	36.53	22478
8/12/2016	2:37 PM	36.52	36.54	36.49	36.49	18600
8/12/2016	2:38 PM	36.57	36.59	36.51	36.52	56564
8/12/2016	2:39 PM	36.62	36.62	36.58	36.58	15913
8/12/2016	2:40 PM	36.627	36.6299	36.59	36.6199	33427
8/12/2016	2:41 PM	36.61	36.65	36.61	36.6236	10871
8/12/2016	2:42 PM	36.55	36.6101	36.54	36.6101	79613
8/12/2016	2:43 PM	36.59	36.595	36.5234	36.55	33467
8/12/2016	2:44 PM	36.619	36.631	36.5964	36.6001	37934
8/12/2016	2:45 PM	36.6286	36.63	36.6	36.61	15447
8/12/2016	2:46 PM	36.6401	36.6466	36.61	36.63	22762
8/12/2016	2:47 PM	36.66	36.66	36.63	36.65	75587
8/12/2016	2:48 PM	36.7001	36.72	36.64	36.66	94234
8/12/2016	2:49 PM	36.74	36.74	36.71	36.71	51424
8/12/2016	2:50 PM	36.73	36.76	36.73	36.74	11092
8/12/2016	2:51 PM	36.7	36.75	36.7	36.7266	16602
8/12/2016	2:52 PM	36.68	36.7	36.65	36.7	46502
8/12/2016	2:53 PM	36.66	36.69	36.6473	36.68	31441
8/12/2016	2:54 PM	36.66	36.7	36.655	36.66	25541
8/12/2016	2:55 PM	36.6	36.69	36.6	36.66	43683
8/12/2016	2:56 PM	36.62	36.6311	36.581	36.5973	24298
8/12/2016	2:57 PM	36.61	36.64	36.61	36.62	42210
8/12/2016	2:58 PM	36.64	36.64	36.59	36.6	42060
8/12/2016	2:59 PM	36.637	36.65	36.63	36.64	10400
8/12/2016	3:00 PM	36.64	36.66	36.62	36.64	21444
8/12/2016	3:01 PM	36.65	36.6527	36.63	36.6501	34992
8/12/2016	3:02 PM	36.69	36.7	36.64	36.64	53125
8/12/2016	3:03 PM	36.7	36.72	36.69	36.69	12137
8/12/2016	3:04 PM	36.7236	36.73	36.66	36.7	105315
8/12/2016	3:05 PM	36.71	36.74	36.69	36.72	29875
8/12/2016	3:06 PM	36.7308	36.75	36.69	36.7	20450
8/12/2016	3:07 PM	36.74	36.75	36.73	36.73	8206
8/12/2016	3:08 PM	36.74	36.76	36.6858	36.75	35413
8/12/2016	3:09 PM	36.74	36.759	36.73	36.74	18192
8/12/2016	3:10 PM	36.726	36.7562	36.726	36.75	14933
8/12/2016	3:11 PM	36.74	36.77	36.7125	36.726	32020
8/12/2016	3:12 PM	36.7	36.76	36.67	36.74	50224
8/12/2016	3:13 PM	36.74	36.74	36.71	36.71	42677
8/12/2016	3:14 PM	36.74	36.74	36.72	36.74	9433
8/12/2016	3:15 PM	36.7395	36.77	36.73	36.742	57258
8/12/2016	3:16 PM	36.71	36.74	36.691	36.74	24222
8/12/2016	3:17 PM	36.66	36.7	36.6373	36.7	54016
8/12/2016	3:18 PM	36.65	36.67	36.64	36.66	52295
8/12/2016	3:19 PM	36.66	36.671	36.6564	36.66	37333
8/12/2016	3:20 PM	36.63	36.68	36.62	36.66	48190
8/12/2016	3:21 PM	36.62	36.65	36.62	36.64	18556
8/12/2016	3:22 PM	36.6264	36.64	36.59	36.62	67290
8/12/2016	3:23 PM	36.62	36.6299	36.605	36.6299	23540
8/12/2016	3:24 PM	36.6499	36.6627	36.62	36.62	34835
8/12/2016	3:25 PM	36.63	36.65	36.63	36.64	18302
8/12/2016	3:26 PM	36.65	36.66	36.63	36.63	24603
8/12/2016	3:27 PM	36.73	36.73	36.651	36.651	62991
8/12/2016	3:28 PM	36.77	36.775	36.73	36.73	36631
8/12/2016	3:29 PM	36.7474	36.78	36.741	36.7799	40232
8/12/2016	3:30 PM	36.85	36.85	36.75	36.75	63140
8/12/2016	3:31 PM	36.855	36.87	36.8392	36.85	96594
8/12/2016	3:32 PM	36.842	36.8601	36.83	36.85	74608
8/12/2016	3:33 PM	36.8718	36.885	36.82	36.82	73210
8/12/2016	3:34 PM	36.88	36.92	36.86	36.87	78232
8/12/2016	3:35 PM	36.891	36.905	36.87	36.88	37341
8/12/2016	3:36 PM	36.98	36.98	36.89	36.9	140284
8/12/2016	3:37 PM	37	37.01	36.97	36.98	77010
8/12/2016	3:38 PM	36.96	37.01	36.96	37.01	55250
8/12/2016	3:39 PM	36.97	36.98	36.95	36.96	27800
8/12/2016	3:40 PM	36.96	36.97	36.95	36.961	27627
8/12/2016	3:41 PM	37.0025	37.005	36.96	36.96	55159
8/12/2016	3:42 PM	36.98	37.01	36.97	37.01	27043
8/12/2016	3:43 PM	36.9714	36.98	36.951	36.975	32524
8/12/2016	3:44 PM	36.985	37.0092	36.98	36.98	34552
8/12/2016	3:45 PM	36.98	37.005	36.965	36.98	38862
8/12/2016	3:46 PM	36.96	36.99	36.951	36.985	44871
8/12/2016	3:47 PM	36.95	36.9789	36.94	36.96	40693
8/12/2016	3:48 PM	36.9689	36.97	36.93	36.95	24006
8/12/2016	3:49 PM	36.94	36.97	36.94	36.97	29136
8/12/2016	3:50 PM	36.9401	36.98	36.94	36.95	30025
8/12/2016	3:51 PM	36.88	36.96	36.87	36.945	88042
8/12/2016	3:52 PM	36.9	36.9	36.87	36.8762	63203
8/12/2016	3:53 PM	36.89	36.9	36.851	36.89	60420
8/12/2016	3:54 PM	36.875	36.88	36.85	36.88	41359
8/12/2016	3:55 PM	36.85	36.875	36.84	36.875	42149
8/12/2016	3:56 PM	36.85	36.86	36.83	36.85	29915
8/12/2016	3:57 PM	36.94	36.96	36.83	36.85	128593
8/12/2016	3:58 PM	36.9	36.93	36.8738	36.93	49365
8/12/2016	3:59 PM	36.88	36.9	36.84	36.89	150057
8/12/2016	4:00 PM	36.85	36.91	36.85	36.875	281394
8/15/2016	9:31 AM	37.35	37.36	37.27	37.31	103270
8/15/2016	9:32 AM	37.32	37.37	37.29	37.35	90144
8/15/2016	9:33 AM	37.33	37.34	37.29	37.33	63091
8/15/2016	9:34 AM	37.32	37.35	37.3008	37.34	49826
8/15/2016	9:35 AM	37.36	37.41	37.325	37.33	225352
8/15/2016	9:36 AM	37.46	37.5	37.37	37.37	241548
8/15/2016	9:37 AM	37.49	37.51	37.46	37.46	62489
8/15/2016	9:38 AM	37.42	37.52	37.41	37.48	206387
8/15/2016	9:39 AM	37.44	37.48	37.41	37.42	97994
8/15/2016	9:40 AM	37.48	37.5	37.4499	37.45	93531
8/15/2016	9:41 AM	37.47	37.49	37.45	37.48	50611
8/15/2016	9:42 AM	37.47	37.505	37.47	37.47	76208
8/15/2016	9:43 AM	37.48	37.4965	37.45	37.47	47394
8/15/2016	9:44 AM	37.5901	37.6	37.48	37.49	223068
8/15/2016	9:45 AM	37.62	37.63	37.58	37.5938	189514
8/15/2016	9:46 AM	37.64	37.66	37.62	37.63	133563
8/15/2016	9:47 AM	37.63	37.655	37.616	37.64	45879
8/15/2016	9:48 AM	37.53	37.65	37.5	37.6368	154748
8/15/2016	9:49 AM	37.61	37.61	37.53	37.53	122102
8/15/2016	9:50 AM	37.61	37.63	37.58	37.61	48220
8/15/2016	9:51 AM	37.61	37.63	37.58	37.62	29443
8/15/2016	9:52 AM	37.6	37.62	37.57	37.605	25929
8/15/2016	9:53 AM	37.59	37.62	37.58	37.6	57343
8/15/2016	9:54 AM	37.5911	37.6	37.56	37.58	47082
8/15/2016	9:55 AM	37.56	37.6	37.55	37.59	36922
8/15/2016	9:56 AM	37.57	37.58	37.5	37.55	89768
8/15/2016	9:57 AM	37.58	37.6	37.55	37.57	51911
8/15/2016	9:58 AM	37.48	37.58	37.46	37.57	159564
8/15/2016	9:59 AM	37.487	37.5	37.48	37.48	22446
8/15/2016	10:00 AM	37.5058	37.52	37.49	37.49	50717
8/15/2016	10:01 AM	37.555	37.56	37.51	37.51	52175
8/15/2016	10:02 AM	37.52	37.555	37.494	37.55	44982
8/15/2016	10:03 AM	37.5767	37.58	37.51	37.51	46860
8/15/2016	10:04 AM	37.57	37.59	37.54	37.5733	34280
8/15/2016	10:05 AM	37.57	37.61	37.55	37.56	43944
8/15/2016	10:06 AM	37.49	37.63	37.48	37.57	125661
8/15/2016	10:07 AM	37.48	37.5001	37.48	37.49	36465
8/15/2016	10:08 AM	37.45	37.485	37.44	37.48	64744
8/15/2016	10:09 AM	37.4071	37.4511	37.37	37.4511	110703
8/15/2016	10:10 AM	37.4461	37.46	37.39	37.4099	53464
8/15/2016	10:11 AM	37.49	37.51	37.45	37.45	48541
8/15/2016	10:12 AM	37.41	37.492	37.38	37.492	95217
8/15/2016	10:13 AM	37.42	37.47	37.39	37.41	71636
8/15/2016	10:14 AM	37.46	37.49	37.4	37.41	55532
8/15/2016	10:15 AM	37.46	37.46	37.4	37.459	66878
8/15/2016	10:16 AM	37.459	37.47	37.45	37.46	11200
8/15/2016	10:17 AM	37.43	37.48	37.43	37.4599	40012
8/15/2016	10:18 AM	37.48	37.49	37.43	37.4367	55492
8/15/2016	10:19 AM	37.48	37.48	37.47	37.48	6500
8/15/2016	10:20 AM	37.44	37.49	37.44	37.49	57941
8/15/2016	10:21 AM	37.464	37.48	37.433	37.45	24030
8/15/2016	10:22 AM	37.46	37.47	37.45	37.46	23578
8/15/2016	10:23 AM	37.46	37.4801	37.45	37.465	38572
8/15/2016	10:24 AM	37.5	37.5	37.46	37.485	15200
8/15/2016	10:25 AM	37.49	37.525	37.49	37.5	41518
8/15/2016	10:26 AM	37.5	37.52	37.48	37.5	27383
8/15/2016	10:27 AM	37.51	37.52	37.4999	37.4999	14481
8/15/2016	10:28 AM	37.48	37.5	37.47	37.5	29136
8/15/2016	10:29 AM	37.48	37.49	37.47	37.47	13877
8/15/2016	10:30 AM	37.47	37.49	37.45	37.47	28197
8/15/2016	10:31 AM	37.5	37.51	37.46	37.475	95991
8/15/2016	10:32 AM	37.4888	37.51	37.48	37.49	26716
8/15/2016	10:33 AM	37.51	37.53	37.485	37.485	35585
8/15/2016	10:34 AM	37.57	37.58	37.5	37.5	140198
8/15/2016	10:35 AM	37.52	37.5791	37.51	37.567	95748
8/15/2016	10:36 AM	37.54	37.55	37.5	37.51	45050
8/15/2016	10:37 AM	37.51	37.54	37.51	37.54	7798
8/15/2016	10:38 AM	37.51	37.54	37.51	37.51	43668
8/15/2016	10:39 AM	37.5299	37.53	37.5	37.51	23067
8/15/2016	10:40 AM	37.5	37.52	37.49	37.52	40189
8/15/2016	10:41 AM	37.49	37.51	37.48	37.51	15340
8/15/2016	10:42 AM	37.46	37.48	37.45	37.48	20460
8/15/2016	10:43 AM	37.49	37.5063	37.46	37.47	46020
8/15/2016	10:44 AM	37.46	37.49	37.45	37.49	42880
8/15/2016	10:45 AM	37.39	37.47	37.38	37.46	85666
8/15/2016	10:46 AM	37.39	37.4	37.37	37.39	29961
8/15/2016	10:47 AM	37.46	37.4758	37.39	37.39	102028
8/15/2016	10:48 AM	37.43	37.46	37.3925	37.46	94780
8/15/2016	10:49 AM	37.41	37.44	37.4	37.44	9891
8/15/2016	10:50 AM	37.4	37.41	37.39	37.4	21300
8/15/2016	10:51 AM	37.43	37.46	37.4	37.4	43612
8/15/2016	10:52 AM	37.4026	37.43	37.4	37.43	8456
8/15/2016	10:53 AM	37.38	37.4038	37.3689	37.4	17364
8/15/2016	10:54 AM	37.39	37.41	37.37	37.39	46497
8/15/2016	10:55 AM	37.46	37.46	37.39	37.39	35910
8/15/2016	10:56 AM	37.45	37.47	37.44	37.46	28578
8/15/2016	10:57 AM	37.47	37.48	37.41	37.444	53744
8/15/2016	10:58 AM	37.4838	37.4838	37.45	37.475	18231
8/15/2016	10:59 AM	37.48	37.51	37.47	37.489	20914
8/15/2016	11:00 AM	37.48	37.51	37.475	37.48	13110
8/15/2016	11:01 AM	37.51	37.51	37.4792	37.4792	17529
8/15/2016	11:02 AM	37.518	37.529	37.51	37.52	21913
8/15/2016	11:03 AM	37.53	37.53	37.52	37.52	11766
8/15/2016	11:04 AM	37.53	37.56	37.53	37.53	71549
8/15/2016	11:05 AM	37.5	37.5362	37.5	37.53	48041
8/15/2016	11:06 AM	37.465	37.5	37.46	37.5	59172
8/15/2016	11:07 AM	37.47	37.48	37.47	37.47	5678
8/15/2016	11:08 AM	37.49	37.51	37.47	37.47	13327
8/15/2016	11:09 AM	37.51	37.52	37.49	37.49	31889
8/15/2016	11:10 AM	37.51	37.52	37.5	37.51	22100
8/15/2016	11:11 AM	37.51	37.51	37.5	37.51	11500
8/15/2016	11:12 AM	37.51	37.51	37.5	37.51	12107
8/15/2016	11:13 AM	37.51	37.5238	37.5	37.5	15700
8/15/2016	11:14 AM	37.49	37.51	37.48	37.51	23110
8/15/2016	11:15 AM	37.51	37.51	37.46	37.494	28167
8/15/2016	11:16 AM	37.52	37.53	37.49	37.51	33659
8/15/2016	11:17 AM	37.51	37.52	37.51	37.52	11730
8/15/2016	11:18 AM	37.5	37.52	37.5	37.51	17239
8/15/2016	11:19 AM	37.49	37.5	37.48	37.5	6039
8/15/2016	11:20 AM	37.48	37.5	37.48	37.5	16213
8/15/2016	11:21 AM	37.5	37.51	37.49	37.49	6670
8/15/2016	11:22 AM	37.5	37.5	37.488	37.49	19372
8/15/2016	11:23 AM	37.58	37.5893	37.5	37.5	96832
8/15/2016	11:24 AM	37.59	37.6011	37.58	37.59	44619
8/15/2016	11:25 AM	37.59	37.6	37.56	37.58	34403
8/15/2016	11:26 AM	37.6	37.62	37.58	37.59	47759
8/15/2016	11:27 AM	37.58	37.61	37.58	37.6	13211
8/15/2016	11:28 AM	37.6	37.6	37.58	37.581	13423
8/15/2016	11:29 AM	37.56	37.6	37.56	37.6	32267
8/15/2016	11:30 AM	37.59	37.59	37.56	37.56	28394
8/15/2016	11:31 AM	37.5801	37.61	37.58	37.59	25804
8/15/2016	11:32 AM	37.58	37.5937	37.57	37.59	27547
8/15/2016	11:33 AM	37.57	37.59	37.57	37.59	6930
8/15/2016	11:34 AM	37.595	37.6	37.56	37.57	82486
8/15/2016	11:35 AM	37.58	37.6	37.58	37.59	10899
8/15/2016	11:36 AM	37.57	37.59	37.56	37.57	44861
8/15/2016	11:37 AM	37.565	37.57	37.56	37.57	900
8/15/2016	11:38 AM	37.58	37.58	37.56	37.56	21230
8/15/2016	11:39 AM	37.5501	37.58	37.55	37.58	23548
8/15/2016	11:40 AM	37.57	37.58	37.55	37.55	21161
8/15/2016	11:41 AM	37.58	37.58	37.56	37.57	12260
8/15/2016	11:42 AM	37.57	37.5811	37.57	37.58	12548
8/15/2016	11:43 AM	37.545	37.58	37.54	37.56	39900
8/15/2016	11:44 AM	37.57	37.57	37.53	37.5487	34625
8/15/2016	11:45 AM	37.54	37.58	37.54	37.57	34138
8/15/2016	11:46 AM	37.5	37.56	37.48	37.54	68166
8/15/2016	11:47 AM	37.48	37.51	37.48	37.5	21858
8/15/2016	11:48 AM	37.47	37.48	37.47	37.48	5100
8/15/2016	11:49 AM	37.46	37.475	37.45	37.47	21302
8/15/2016	11:50 AM	37.44	37.46	37.44	37.46	21293
8/15/2016	11:51 AM	37.4825	37.4825	37.435	37.435	24410
8/15/2016	11:52 AM	37.4699	37.48	37.45	37.47	22209
8/15/2016	11:53 AM	37.46	37.47	37.46	37.465	12583
8/15/2016	11:54 AM	37.47	37.47	37.44	37.46	20908
8/15/2016	11:55 AM	37.475	37.48	37.47	37.47	20641
8/15/2016	11:56 AM	37.46	37.47	37.45	37.47	26566
8/15/2016	11:57 AM	37.47	37.48	37.46	37.46	25452
8/15/2016	11:58 AM	37.48	37.48	37.47	37.47	6300
8/15/2016	11:59 AM	37.47	37.4862	37.46	37.4862	11500
8/15/2016	12:00 PM	37.46	37.4701	37.46	37.47	4888
8/15/2016	12:01 PM	37.48	37.49	37.47	37.47	20978
8/15/2016	12:02 PM	37.45	37.48	37.45	37.48	13734
8/15/2016	12:03 PM	37.45	37.46	37.45	37.4538	14049
8/15/2016	12:04 PM	37.4692	37.47	37.46	37.46	2100
8/15/2016	12:05 PM	37.46	37.49	37.4589	37.47	36655
8/15/2016	12:06 PM	37.39	37.48	37.3765	37.47	113959
8/15/2016	12:07 PM	37.41	37.44	37.394	37.394	91629
8/15/2016	12:08 PM	37.425	37.44	37.41	37.41	35926
8/15/2016	12:09 PM	37.425	37.44	37.42	37.42	16335
8/15/2016	12:10 PM	37.419	37.43	37.41	37.43	12521
8/15/2016	12:11 PM	37.43	37.44	37.419	37.419	75750
8/15/2016	12:12 PM	37.43	37.4401	37.43	37.43	11970
8/15/2016	12:13 PM	37.44	37.44	37.43	37.43	15700
8/15/2016	12:14 PM	37.43	37.44	37.43	37.44	37163
8/15/2016	12:15 PM	37.42	37.43	37.405	37.43	21780
8/15/2016	12:16 PM	37.426	37.43	37.41	37.42	11075
8/15/2016	12:17 PM	37.44	37.44	37.425	37.43	5576
8/15/2016	12:18 PM	37.4499	37.4499	37.42	37.43	22143
8/15/2016	12:19 PM	37.429	37.44	37.42	37.44	20682
8/15/2016	12:20 PM	37.41	37.43	37.41	37.42	18633
8/15/2016	12:21 PM	37.43	37.43	37.42	37.42	6803
8/15/2016	12:22 PM	37.44	37.45	37.44	37.44	12275
8/15/2016	12:23 PM	37.42	37.4338	37.41	37.4338	19041
8/15/2016	12:24 PM	37.4308	37.44	37.42	37.42	35290
8/15/2016	12:25 PM	37.43	37.43	37.42	37.43	5600
8/15/2016	12:26 PM	37.43	37.44	37.42	37.42	11617
8/15/2016	12:27 PM	37.409	37.43	37.4	37.43	11182
8/15/2016	12:28 PM	37.43	37.436	37.41	37.41	6894
8/15/2016	12:29 PM	37.42	37.44	37.42	37.43	6536
8/15/2016	12:30 PM	37.44	37.44	37.41	37.42	26885
8/15/2016	12:31 PM	37.4704	37.485	37.45	37.45	44472
8/15/2016	12:32 PM	37.47	37.48	37.47	37.48	2067
8/15/2016	12:33 PM	37.47	37.48	37.46	37.47	17948
8/15/2016	12:34 PM	37.48	37.506	37.47	37.48	65293
8/15/2016	12:35 PM	37.48	37.49	37.47	37.48	8600
8/15/2016	12:36 PM	37.47	37.48	37.4638	37.47	28788
8/15/2016	12:37 PM	37.47	37.47	37.46	37.47	24121
8/15/2016	12:38 PM	37.46	37.49	37.46	37.47	24442
8/15/2016	12:39 PM	37.453	37.46	37.453	37.46	2900
8/15/2016	12:40 PM	37.46	37.46	37.44	37.46	28154
8/15/2016	12:41 PM	37.42	37.4699	37.4	37.4699	74910
8/15/2016	12:42 PM	37.41	37.44	37.4	37.43	20534
8/15/2016	12:43 PM	37.38	37.4	37.3738	37.4	54323
8/15/2016	12:44 PM	37.38	37.39	37.35	37.38	28257
8/15/2016	12:45 PM	37.37	37.39	37.35	37.38	27117
8/15/2016	12:46 PM	37.37	37.37	37.355	37.37	14466
8/15/2016	12:47 PM	37.37	37.39	37.37	37.38	9959
8/15/2016	12:48 PM	37.35	37.377	37.35	37.37	4400
8/15/2016	12:49 PM	37.34	37.359	37.33	37.359	39462
8/15/2016	12:50 PM	37.33	37.34	37.3	37.34	66767
8/15/2016	12:51 PM	37.335	37.35	37.32	37.3273	51086
8/15/2016	12:52 PM	37.32	37.34	37.32	37.33	14846
8/15/2016	12:53 PM	37.34	37.349	37.3	37.33	28944
8/15/2016	12:54 PM	37.35	37.35	37.3289	37.33	15446
8/15/2016	12:55 PM	37.3201	37.35	37.3201	37.3462	8340
8/15/2016	12:56 PM	37.34	37.34	37.323	37.3285	8812
8/15/2016	12:57 PM	37.32	37.34	37.3189	37.34	14512
8/15/2016	12:58 PM	37.33	37.33	37.315	37.32	5600
8/15/2016	12:59 PM	37.33	37.33	37.31	37.33	24138
8/15/2016	1:00 PM	37.37	37.37	37.33	37.33	16516
8/15/2016	1:01 PM	37.39	37.41	37.365	37.37	53820
8/15/2016	1:02 PM	37.41	37.41	37.37	37.39	57121
8/15/2016	1:03 PM	37.35	37.42	37.29	37.42	175291
8/15/2016	1:04 PM	37.33	37.37	37.29	37.35	82125
8/15/2016	1:05 PM	37.32	37.37	37.32	37.34	38247
8/15/2016	1:06 PM	37.27	37.32	37.2501	37.32	103070
8/15/2016	1:07 PM	37.25	37.27	37.21	37.27	109056
8/15/2016	1:08 PM	37.21	37.245	37.2	37.245	58541
8/15/2016	1:09 PM	37.22	37.225	37.19	37.21	92471
8/15/2016	1:10 PM	37.2199	37.24	37.21	37.215	10628
8/15/2016	1:11 PM	37.23	37.23	37.19	37.21	41374
8/15/2016	1:12 PM	37.2465	37.25	37.2299	37.23	28150
8/15/2016	1:13 PM	37.24	37.24	37.23	37.24	2600
8/15/2016	1:14 PM	37.21	37.24	37.2	37.2301	20800
8/15/2016	1:15 PM	37.25	37.25	37.2	37.21	54358
8/15/2016	1:16 PM	37.24	37.24	37.226	37.24	22607
8/15/2016	1:17 PM	37.22	37.24	37.22	37.24	8967
8/15/2016	1:18 PM	37.23	37.23	37.2201	37.2299	6965
8/15/2016	1:19 PM	37.32	37.32	37.23	37.23	60389
8/15/2016	1:20 PM	37.26	37.33	37.26	37.33	82545
8/15/2016	1:21 PM	37.27	37.27	37.25	37.25	19982
8/15/2016	1:22 PM	37.27	37.27	37.25	37.261	2700
8/15/2016	1:23 PM	37.27	37.27	37.255	37.27	11096
8/15/2016	1:24 PM	37.28	37.33	37.265	37.27	72248
8/15/2016	1:25 PM	37.27	37.29	37.27	37.28	4134
8/15/2016	1:26 PM	37.27	37.27	37.25	37.26	13509
8/15/2016	1:27 PM	37.26	37.27	37.26	37.265	7900
8/15/2016	1:28 PM	37.24	37.27	37.24	37.27	7738
8/15/2016	1:29 PM	37.2756	37.28	37.25	37.25	3750
8/15/2016	1:30 PM	37.28	37.28	37.26	37.27	25902
8/15/2016	1:31 PM	37.251	37.29	37.25	37.29	21158
8/15/2016	1:32 PM	37.33	37.35	37.27	37.27	90379
8/15/2016	1:33 PM	37.35	37.36	37.32	37.32	16046
8/15/2016	1:34 PM	37.361	37.361	37.34	37.35	12085
8/15/2016	1:35 PM	37.39	37.39	37.3663	37.37	56912
8/15/2016	1:36 PM	37.38	37.41	37.38	37.39	39384
8/15/2016	1:37 PM	37.41	37.41	37.38	37.39	13716
8/15/2016	1:38 PM	37.47	37.49	37.4	37.409	82047
8/15/2016	1:39 PM	37.44	37.48	37.4	37.47	71697
8/15/2016	1:40 PM	37.44	37.48	37.42	37.4439	32766
8/15/2016	1:41 PM	37.48	37.48	37.44	37.44	13813
8/15/2016	1:42 PM	37.49	37.49	37.47	37.48	23106
8/15/2016	1:43 PM	37.4802	37.5	37.47	37.49	33848
8/15/2016	1:44 PM	37.49	37.49	37.465	37.48	21801
8/15/2016	1:45 PM	37.48	37.48	37.43	37.48	20974
8/15/2016	1:46 PM	37.48	37.5	37.47	37.48	23872
8/15/2016	1:47 PM	37.48	37.49	37.47	37.48	20690
8/15/2016	1:48 PM	37.49	37.5	37.48	37.48	25397
8/15/2016	1:49 PM	37.495	37.495	37.48	37.49	4500
8/15/2016	1:50 PM	37.4749	37.49	37.47	37.49	5960
8/15/2016	1:51 PM	37.4935	37.4935	37.48	37.48	4160
8/15/2016	1:52 PM	37.48	37.49	37.47	37.49	7213
8/15/2016	1:53 PM	37.46	37.48	37.44	37.48	30371
8/15/2016	1:54 PM	37.49	37.5	37.47	37.47	15700
8/15/2016	1:55 PM	37.46	37.5	37.46	37.5	77808
8/15/2016	1:56 PM	37.47	37.48	37.47	37.47	4169
8/15/2016	1:57 PM	37.471	37.48	37.47	37.48	10942
8/15/2016	1:58 PM	37.49	37.49	37.48	37.48	7000
8/15/2016	1:59 PM	37.446	37.49	37.43	37.49	35445
8/15/2016	2:00 PM	37.426	37.46	37.4	37.44	40619
8/15/2016	2:01 PM	37.43	37.45	37.41	37.415	41119
8/15/2016	2:02 PM	37.44	37.47	37.425	37.44	58873
8/15/2016	2:03 PM	37.3974	37.43	37.39	37.43	28684
8/15/2016	2:04 PM	37.39	37.41	37.38	37.4	19191
8/15/2016	2:05 PM	37.4	37.41	37.39	37.3999	10984
8/15/2016	2:06 PM	37.38	37.39	37.38	37.39	6822
8/15/2016	2:07 PM	37.39	37.4	37.38	37.38	6600
8/15/2016	2:08 PM	37.39	37.3965	37.38	37.3965	13566
8/15/2016	2:09 PM	37.395	37.405	37.38	37.39	15752
8/15/2016	2:10 PM	37.37	37.4	37.37	37.3861	20888
8/15/2016	2:11 PM	37.36	37.385	37.35	37.38	17997
8/15/2016	2:12 PM	37.4	37.4	37.351	37.351	27565
8/15/2016	2:13 PM	37.39	37.4162	37.39	37.4	11811
8/15/2016	2:14 PM	37.46	37.46	37.38	37.39	44777
8/15/2016	2:15 PM	37.45	37.47	37.45	37.46	35908
8/15/2016	2:16 PM	37.46	37.47	37.45	37.45	7544
8/15/2016	2:17 PM	37.4738	37.48	37.459	37.46	24157
8/15/2016	2:18 PM	37.47	37.48	37.4466	37.47	29362
8/15/2016	2:19 PM	37.47	37.47	37.47	37.47	9552
8/15/2016	2:20 PM	37.43	37.47	37.4	37.46	62935
8/15/2016	2:21 PM	37.45	37.45	37.4	37.43	24237
8/15/2016	2:22 PM	37.4	37.45	37.37	37.45	108566
8/15/2016	2:23 PM	37.38	37.3933	37.38	37.3933	25168
8/15/2016	2:24 PM	37.38	37.39	37.3627	37.38	14478
8/15/2016	2:25 PM	37.3799	37.39	37.379	37.39	9100
8/15/2016	2:26 PM	37.38	37.38	37.38	37.38	1300
8/15/2016	2:27 PM	37.37	37.38	37.36	37.37	14024
8/15/2016	2:28 PM	37.399	37.41	37.375	37.38	20041
8/15/2016	2:29 PM	37.3826	37.3939	37.3769	37.39	19446
8/15/2016	2:30 PM	37.353	37.386	37.35	37.38	66141
8/15/2016	2:31 PM	37.35	37.36	37.3	37.35	97759
8/15/2016	2:32 PM	37.35	37.356	37.34	37.356	4361
8/15/2016	2:33 PM	37.4	37.4	37.35	37.35	31314
8/15/2016	2:34 PM	37.3699	37.39	37.3699	37.39	13332
8/15/2016	2:35 PM	37.36	37.37	37.3493	37.36	14103
8/15/2016	2:36 PM	37.3425	37.36	37.34	37.36	7200
8/15/2016	2:37 PM	37.37	37.37	37.3423	37.35	27159
8/15/2016	2:38 PM	37.38	37.38	37.37	37.3767	6495
8/15/2016	2:39 PM	37.3662	37.39	37.36	37.38	30851
8/15/2016	2:40 PM	37.37	37.37	37.36	37.36	4746
8/15/2016	2:41 PM	37.39	37.4	37.37	37.37	23036
8/15/2016	2:42 PM	37.39	37.401	37.38	37.38	24680
8/15/2016	2:43 PM	37.4	37.42	37.39	37.4	42047
8/15/2016	2:44 PM	37.3838	37.41	37.38	37.4	34248
8/15/2016	2:45 PM	37.39	37.39	37.375	37.385	4423
8/15/2016	2:46 PM	37.38	37.3901	37.38	37.3901	852
8/15/2016	2:47 PM	37.39	37.39	37.38	37.38	2200
8/15/2016	2:48 PM	37.47	37.475	37.39	37.39	91760
8/15/2016	2:49 PM	37.47	37.48	37.46	37.47	22649
8/15/2016	2:50 PM	37.49	37.5	37.48	37.48	82623
8/15/2016	2:51 PM	37.5099	37.52	37.49	37.49	79419
8/15/2016	2:52 PM	37.51	37.5163	37.5007	37.51	11450
8/15/2016	2:53 PM	37.49	37.51	37.48	37.51	44812
8/15/2016	2:54 PM	37.4817	37.49	37.48	37.49	5737
8/15/2016	2:55 PM	37.51	37.51	37.48	37.48	10703
8/15/2016	2:56 PM	37.4935	37.5191	37.49	37.51	18401
8/15/2016	2:57 PM	37.49	37.5	37.485	37.485	9388
8/15/2016	2:58 PM	37.5	37.5	37.47	37.49	16330
8/15/2016	2:59 PM	37.5	37.51	37.5	37.501	14651
8/15/2016	3:00 PM	37.52	37.52	37.496	37.5011	17667
8/15/2016	3:01 PM	37.52	37.54	37.51	37.52	29734
8/15/2016	3:02 PM	37.52	37.525	37.51	37.5179	16581
8/15/2016	3:03 PM	37.5	37.52	37.4938	37.52	32477
8/15/2016	3:04 PM	37.53	37.53	37.5	37.5	9200
8/15/2016	3:05 PM	37.514	37.53	37.514	37.53	4225
8/15/2016	3:06 PM	37.53	37.54	37.51	37.515	27725
8/15/2016	3:07 PM	37.53	37.5499	37.53	37.54	13011
8/15/2016	3:08 PM	37.52	37.5301	37.52	37.53	6000
8/15/2016	3:09 PM	37.53	37.538	37.52	37.52	33283
8/15/2016	3:10 PM	37.53	37.535	37.52	37.53	10751
8/15/2016	3:11 PM	37.53	37.53	37.521	37.525	3145
8/15/2016	3:12 PM	37.5	37.524	37.49	37.52	31419
8/15/2016	3:13 PM	37.5	37.51	37.47	37.49	65005
8/15/2016	3:14 PM	37.5	37.52	37.5	37.51	11150
8/15/2016	3:15 PM	37.48	37.51	37.48	37.5	7472
8/15/2016	3:16 PM	37.49	37.51	37.48	37.48	28155
8/15/2016	3:17 PM	37.476	37.49	37.46	37.49	17626
8/15/2016	3:18 PM	37.4549	37.4764	37.45	37.4764	29352
8/15/2016	3:19 PM	37.4	37.452	37.38	37.45	138739
8/15/2016	3:20 PM	37.36	37.41	37.36	37.4	62555
8/15/2016	3:21 PM	37.34	37.37	37.33	37.355	27086
8/15/2016	3:22 PM	37.3499	37.369	37.34	37.345	29739
8/15/2016	3:23 PM	37.36	37.36	37.32	37.34	31000
8/15/2016	3:24 PM	37.37	37.37	37.35	37.35	13340
8/15/2016	3:25 PM	37.35	37.4	37.35	37.38	37853
8/15/2016	3:26 PM	37.37	37.37	37.34	37.355	13962
8/15/2016	3:27 PM	37.38	37.3901	37.38	37.38	24237
8/15/2016	3:28 PM	37.405	37.41	37.37	37.375	43743
8/15/2016	3:29 PM	37.41	37.42	37.395	37.409	17815
8/15/2016	3:30 PM	37.4	37.418	37.39	37.418	40682
8/15/2016	3:31 PM	37.4	37.41	37.39	37.4	15942
8/15/2016	3:32 PM	37.4601	37.48	37.4062	37.41	69782
8/15/2016	3:33 PM	37.46	37.48	37.45	37.4627	26622
8/15/2016	3:34 PM	37.4701	37.5	37.465	37.48	49799
8/15/2016	3:35 PM	37.48	37.49	37.465	37.47	36568
8/15/2016	3:36 PM	37.49	37.5	37.48	37.48	15742
8/15/2016	3:37 PM	37.48	37.5	37.47	37.4878	40811
8/15/2016	3:38 PM	37.5	37.52	37.47	37.48	52483
8/15/2016	3:39 PM	37.47	37.51	37.44	37.5089	110443
8/15/2016	3:40 PM	37.45	37.48	37.45	37.47	24435
8/15/2016	3:41 PM	37.49	37.5	37.455	37.46	28308
8/15/2016	3:42 PM	37.49	37.5	37.48	37.5	14175
8/15/2016	3:43 PM	37.49	37.5	37.475	37.49	42094
8/15/2016	3:44 PM	37.48	37.51	37.48	37.49	103583
8/15/2016	3:45 PM	37.5	37.515	37.48	37.48	34197
8/15/2016	3:46 PM	37.5	37.51	37.49	37.5	30037
8/15/2016	3:47 PM	37.5	37.5042	37.485	37.5	16755
8/15/2016	3:48 PM	37.5	37.5	37.49	37.5	42254
8/15/2016	3:49 PM	37.47	37.5	37.44	37.49	170365
8/15/2016	3:50 PM	37.48	37.48	37.46	37.47	34528
8/15/2016	3:51 PM	37.48	37.5	37.48	37.48	18197
8/15/2016	3:52 PM	37.48	37.49	37.473	37.48	12551
8/15/2016	3:53 PM	37.48	37.49	37.47	37.47	31071
8/15/2016	3:54 PM	37.461	37.4799	37.44	37.4799	81846
8/15/2016	3:55 PM	37.46	37.4611	37.44	37.46	31341
8/15/2016	3:56 PM	37.46	37.46	37.43	37.46	60882
8/15/2016	3:57 PM	37.455	37.46	37.441	37.46	15953
8/15/2016	3:58 PM	37.44	37.46	37.43	37.45	99341
8/15/2016	3:59 PM	37.463	37.47	37.44	37.44	60294
8/15/2016	4:00 PM	37.45	37.48	37.45	37.47	146958
8/16/2016	9:31 AM	36.73	36.7599	36.62	36.748	273673
8/16/2016	9:32 AM	36.72	36.74	36.7	36.72	82309
8/16/2016	9:33 AM	36.65	36.7201	36.64	36.7201	87591
8/16/2016	9:34 AM	36.63	36.66	36.48	36.65	275532
8/16/2016	9:35 AM	36.55	36.62	36.51	36.62	132767
8/16/2016	9:36 AM	36.46	36.6	36.43	36.55	247238
8/16/2016	9:37 AM	36.37	36.48	36.36	36.451	308464
8/16/2016	9:38 AM	36.4273	36.46	36.34	36.36	178862
8/16/2016	9:39 AM	36.405	36.47	36.39	36.42	183907
8/16/2016	9:40 AM	36.48	36.48	36.37	36.4	212545
8/16/2016	9:41 AM	36.44	36.48	36.38	36.47	133754
8/16/2016	9:42 AM	36.46	36.49	36.44	36.44	67272
8/16/2016	9:43 AM	36.3601	36.462	36.36	36.46	111087
8/16/2016	9:44 AM	36.39	36.45	36.35	36.37	87601
8/16/2016	9:45 AM	36.34	36.385	36.34	36.38	70203
8/16/2016	9:46 AM	36.35	36.36	36.3	36.34	164095
8/16/2016	9:47 AM	36.47	36.5	36.33	36.34	192392
8/16/2016	9:48 AM	36.45	36.48	36.42	36.48	89789
8/16/2016	9:49 AM	36.458	36.48	36.43	36.44	52236
8/16/2016	9:50 AM	36.51	36.57	36.44	36.459	306636
8/16/2016	9:51 AM	36.514	36.514	36.4701	36.5099	61402
8/16/2016	9:52 AM	36.594	36.6	36.49	36.52	141793
8/16/2016	9:53 AM	36.61	36.67	36.59	36.594	141461
8/16/2016	9:54 AM	36.63	36.66	36.61	36.6168	106087
8/16/2016	9:55 AM	36.62	36.67	36.59	36.62	132272
8/16/2016	9:56 AM	36.57	36.62	36.57	36.62	68986
8/16/2016	9:57 AM	36.59	36.6056	36.56	36.57	29098
8/16/2016	9:58 AM	36.6	36.6084	36.55	36.599	65006
8/16/2016	9:59 AM	36.605	36.61	36.58	36.5973	12858
8/16/2016	10:00 AM	36.59	36.68	36.57	36.6	123046
8/16/2016	10:01 AM	36.59	36.61	36.57	36.58	62794
8/16/2016	10:02 AM	36.61	36.63	36.58	36.59	52446
8/16/2016	10:03 AM	36.62	36.63	36.605	36.614	55843
8/16/2016	10:04 AM	36.635	36.6499	36.61	36.63	31291
8/16/2016	10:05 AM	36.695	36.72	36.625	36.64	196768
8/16/2016	10:06 AM	36.7	36.74	36.68	36.7	119280
8/16/2016	10:07 AM	36.69	36.69	36.6638	36.69	59940
8/16/2016	10:08 AM	36.7	36.73	36.68	36.69	50348
8/16/2016	10:09 AM	36.67	36.7	36.66	36.69	119470
8/16/2016	10:10 AM	36.62	36.67	36.61	36.67	87895
8/16/2016	10:11 AM	36.66	36.68	36.6	36.63	101741
8/16/2016	10:12 AM	36.63	36.66	36.62	36.657	69785
8/16/2016	10:13 AM	36.6167	36.67	36.61	36.63	76580
8/16/2016	10:14 AM	36.61	36.63	36.6	36.62	29632
8/16/2016	10:15 AM	36.6011	36.62	36.59	36.61	26334
8/16/2016	10:16 AM	36.55	36.6	36.55	36.6	48448
8/16/2016	10:17 AM	36.55	36.59	36.54	36.5535	57281
8/16/2016	10:18 AM	36.589	36.6	36.56	36.56	57629
8/16/2016	10:19 AM	36.49	36.59	36.48	36.59	107813
8/16/2016	10:20 AM	36.49	36.51	36.461	36.49	34113
8/16/2016	10:21 AM	36.46	36.49	36.44	36.49	72022
8/16/2016	10:22 AM	36.5	36.5058	36.45	36.46	46800
8/16/2016	10:23 AM	36.5	36.55	36.4958	36.5	104000
8/16/2016	10:24 AM	36.49	36.51	36.48	36.5	41106
8/16/2016	10:25 AM	36.5	36.56	36.48	36.49	66950
8/16/2016	10:26 AM	36.53	36.579	36.49	36.5	39319
8/16/2016	10:27 AM	36.5	36.5489	36.48	36.52	52597
8/16/2016	10:28 AM	36.46	36.51	36.455	36.51	53853
8/16/2016	10:29 AM	36.47	36.5	36.45	36.46	71738
8/16/2016	10:30 AM	36.49	36.506	36.46	36.48	55217
8/16/2016	10:31 AM	36.47	36.5	36.43	36.49	75785
8/16/2016	10:32 AM	36.47	36.58	36.46	36.4601	220627
8/16/2016	10:33 AM	36.44	36.49	36.4	36.469	83507
8/16/2016	10:34 AM	36.5873	36.61	36.445	36.445	173763
8/16/2016	10:35 AM	36.57	36.5858	36.5	36.58	128787
8/16/2016	10:36 AM	36.5701	36.585	36.55	36.57	32887
8/16/2016	10:37 AM	36.61	36.6259	36.57	36.57	50774
8/16/2016	10:38 AM	36.67	36.72	36.605	36.62	163317
8/16/2016	10:39 AM	36.65	36.7	36.64	36.67	51147
8/16/2016	10:40 AM	36.64	36.69	36.61	36.65	71122
8/16/2016	10:41 AM	36.68	36.69	36.63	36.64	47967
8/16/2016	10:42 AM	36.67	36.73	36.67	36.6838	84624
8/16/2016	10:43 AM	36.59	36.69	36.59	36.68	32073
8/16/2016	10:44 AM	36.59	36.62	36.58	36.5999	16176
8/16/2016	10:45 AM	36.58	36.593	36.56	36.59	39488
8/16/2016	10:46 AM	36.61	36.63	36.56	36.58	43278
8/16/2016	10:47 AM	36.54	36.6	36.51	36.6	121989
8/16/2016	10:48 AM	36.56	36.58	36.5	36.53	77716
8/16/2016	10:49 AM	36.58	36.58	36.55	36.55	43919
8/16/2016	10:50 AM	36.56	36.6001	36.56	36.58	50202
8/16/2016	10:51 AM	36.52	36.58	36.51	36.56	22526
8/16/2016	10:52 AM	36.51	36.54	36.49	36.52	52051
8/16/2016	10:53 AM	36.4799	36.545	36.4799	36.51	49273
8/16/2016	10:54 AM	36.53	36.53	36.4601	36.48	55163
8/16/2016	10:55 AM	36.5	36.52	36.47	36.52	64108
8/16/2016	10:56 AM	36.46	36.53	36.46	36.5	22842
8/16/2016	10:57 AM	36.43	36.47	36.43	36.47	47685
8/16/2016	10:58 AM	36.36	36.46	36.36	36.44	106599
8/16/2016	10:59 AM	36.37	36.37	36.34	36.36	133865
8/16/2016	11:00 AM	36.37	36.43	36.355	36.365	101237
8/16/2016	11:01 AM	36.36	36.36	36.34	36.36	44529
8/16/2016	11:02 AM	36.3599	36.37	36.34	36.35	46366
8/16/2016	11:03 AM	36.36	36.375	36.35	36.3548	13500
8/16/2016	11:04 AM	36.375	36.4	36.37	36.37	25305
8/16/2016	11:05 AM	36.44	36.46	36.3765	36.38	76691
8/16/2016	11:06 AM	36.44	36.44	36.401	36.43	27138
8/16/2016	11:07 AM	36.48	36.4899	36.44	36.45	67435
8/16/2016	11:08 AM	36.4864	36.489	36.4499	36.4796	21927
8/16/2016	11:09 AM	36.49	36.5038	36.47	36.4899	22804
8/16/2016	11:10 AM	36.48	36.51	36.48	36.49	39057
8/16/2016	11:11 AM	36.5	36.52	36.47	36.49	84589
8/16/2016	11:12 AM	36.45	36.51	36.45	36.5	39185
8/16/2016	11:13 AM	36.48	36.49	36.43	36.44	66218
8/16/2016	11:14 AM	36.447	36.5	36.445	36.49	32578
8/16/2016	11:15 AM	36.45	36.46	36.42	36.445	30450
8/16/2016	11:16 AM	36.5	36.5	36.45	36.47	27010
8/16/2016	11:17 AM	36.53	36.53	36.48	36.5	64264
8/16/2016	11:18 AM	36.58	36.59	36.54	36.54	57155
8/16/2016	11:19 AM	36.57	36.6	36.57	36.58	44467
8/16/2016	11:20 AM	36.575	36.58	36.55	36.5701	16026
8/16/2016	11:21 AM	36.5901	36.61	36.5708	36.58	31141
8/16/2016	11:22 AM	36.56	36.6	36.5527	36.6	19900
8/16/2016	11:23 AM	36.5338	36.57	36.5338	36.56	56390
8/16/2016	11:24 AM	36.57	36.5873	36.55	36.55	32158
8/16/2016	11:25 AM	36.57	36.58	36.55	36.568	6630
8/16/2016	11:26 AM	36.58	36.59	36.57	36.57	15148
8/16/2016	11:27 AM	36.55	36.61	36.54	36.6	45175
8/16/2016	11:28 AM	36.56	36.57	36.55	36.56	12880
8/16/2016	11:29 AM	36.57	36.5773	36.54	36.56	30771
8/16/2016	11:30 AM	36.51	36.555	36.49	36.555	82443
8/16/2016	11:31 AM	36.47	36.515	36.47	36.5	56567
8/16/2016	11:32 AM	36.46	36.485	36.43	36.48	53695
8/16/2016	11:33 AM	36.45	36.48	36.43	36.46	32549
8/16/2016	11:34 AM	36.4399	36.4658	36.42	36.45	44985
8/16/2016	11:35 AM	36.36	36.43	36.34	36.43	131522
8/16/2016	11:36 AM	36.38	36.38	36.35	36.36	41678
8/16/2016	11:37 AM	36.39	36.39	36.35	36.38	89920
8/16/2016	11:38 AM	36.3958	36.41	36.3774	36.38	41269
8/16/2016	11:39 AM	36.39	36.395	36.34	36.39	68259
8/16/2016	11:40 AM	36.36	36.4	36.36	36.39	30264
8/16/2016	11:41 AM	36.37	36.38	36.3403	36.3566	18163
8/16/2016	11:42 AM	36.3799	36.3925	36.36	36.36	27343
8/16/2016	11:43 AM	36.3899	36.4	36.37	36.37	19970
8/16/2016	11:44 AM	36.374	36.386	36.37	36.386	16790
8/16/2016	11:45 AM	36.3438	36.4	36.3258	36.38	138580
8/16/2016	11:46 AM	36.36	36.37	36.321	36.34	36665
8/16/2016	11:47 AM	36.34	36.37	36.32	36.36	12437
8/16/2016	11:48 AM	36.309	36.34	36.3	36.33	71653
8/16/2016	11:49 AM	36.3495	36.3495	36.3	36.3	36715
8/16/2016	11:50 AM	36.356	36.37	36.335	36.34	34731
8/16/2016	11:51 AM	36.3599	36.37	36.35	36.355	27032
8/16/2016	11:52 AM	36.37	36.37	36.34	36.36	22413
8/16/2016	11:53 AM	36.33	36.3736	36.33	36.37	36516
8/16/2016	11:54 AM	36.33	36.34	36.32	36.33	20184
8/16/2016	11:55 AM	36.33	36.35	36.32	36.34	16007
8/16/2016	11:56 AM	36.3401	36.35	36.33	36.34	5634
8/16/2016	11:57 AM	36.35	36.36	36.35	36.35	15781
8/16/2016	11:58 AM	36.35	36.36	36.3401	36.35	14220
8/16/2016	11:59 AM	36.4489	36.48	36.36	36.36	197526
8/16/2016	12:00 PM	36.44	36.46	36.42	36.45	46676
8/16/2016	12:01 PM	36.37	36.4499	36.36	36.4499	87434
8/16/2016	12:02 PM	36.42	36.44	36.36	36.3691	55366
8/16/2016	12:03 PM	36.43	36.45	36.41	36.42	53734
8/16/2016	12:04 PM	36.4401	36.4458	36.42	36.43	46519
8/16/2016	12:05 PM	36.37	36.44	36.36	36.44	115087
8/16/2016	12:06 PM	36.36	36.37	36.35	36.37	15504
8/16/2016	12:07 PM	36.3616	36.37	36.36	36.37	16676
8/16/2016	12:08 PM	36.37	36.38	36.35	36.35	20908
8/16/2016	12:09 PM	36.37	36.37	36.35	36.3671	16251
8/16/2016	12:10 PM	36.36	36.37	36.34	36.36	21771
8/16/2016	12:11 PM	36.37	36.37	36.35	36.36	15899
8/16/2016	12:12 PM	36.35	36.36	36.34	36.36	11012
8/16/2016	12:13 PM	36.38	36.38	36.36	36.36	15352
8/16/2016	12:14 PM	36.373	36.38	36.35	36.379	41180
8/16/2016	12:15 PM	36.35	36.38	36.35	36.37	6700
8/16/2016	12:16 PM	36.36	36.37	36.35	36.36	18078
8/16/2016	12:17 PM	36.34	36.3699	36.34	36.365	12350
8/16/2016	12:18 PM	36.35	36.3592	36.34	36.35	24019
8/16/2016	12:19 PM	36.39	36.41	36.36	36.36	44830
8/16/2016	12:20 PM	36.37	36.39	36.36	36.39	17062
8/16/2016	12:21 PM	36.37	36.38	36.35	36.38	12484
8/16/2016	12:22 PM	36.35	36.38	36.35	36.38	24373
8/16/2016	12:23 PM	36.365	36.3699	36.34	36.34	9073
8/16/2016	12:24 PM	36.37	36.38	36.35	36.36	19933
8/16/2016	12:25 PM	36.39	36.39	36.37	36.37	10016
8/16/2016	12:26 PM	36.37	36.42	36.36	36.39	90111
8/16/2016	12:27 PM	36.39	36.39	36.36	36.36	12698
8/16/2016	12:28 PM	36.36	36.43	36.36	36.39	46596
8/16/2016	12:29 PM	36.38	36.3911	36.3511	36.3511	18060
8/16/2016	12:30 PM	36.39	36.39	36.37	36.371	8629
8/16/2016	12:31 PM	36.4	36.42	36.37	36.39	32881
8/16/2016	12:32 PM	36.4111	36.4111	36.38	36.39	34305
8/16/2016	12:33 PM	36.3899	36.41	36.37	36.41	10761
8/16/2016	12:34 PM	36.38	36.39	36.36	36.38	11394
8/16/2016	12:35 PM	36.38	36.39	36.36	36.38	7875
8/16/2016	12:36 PM	36.3985	36.41	36.36	36.3893	24435
8/16/2016	12:37 PM	36.39	36.395	36.38	36.395	7748
8/16/2016	12:38 PM	36.38	36.39	36.37	36.39	9185
8/16/2016	12:39 PM	36.36	36.39	36.34	36.38	28893
8/16/2016	12:40 PM	36.38	36.4	36.37	36.37	38853
8/16/2016	12:41 PM	36.42	36.42	36.3799	36.38	17470
8/16/2016	12:42 PM	36.4373	36.46	36.4	36.41	52860
8/16/2016	12:43 PM	36.4667	36.48	36.41	36.43	72785
8/16/2016	12:44 PM	36.48	36.49	36.46	36.46	32007
8/16/2016	12:45 PM	36.499	36.5	36.48	36.49	56968
8/16/2016	12:46 PM	36.4827	36.505	36.48	36.498	24378
8/16/2016	12:47 PM	36.47	36.48	36.464	36.48	19524
8/16/2016	12:48 PM	36.4962	36.5	36.4552	36.476	27639
8/16/2016	12:49 PM	36.49	36.4999	36.48	36.4999	14488
8/16/2016	12:50 PM	36.48	36.495	36.48	36.487	14850
8/16/2016	12:51 PM	36.49	36.49	36.46	36.48	43810
8/16/2016	12:52 PM	36.47	36.49	36.47	36.49	5160
8/16/2016	12:53 PM	36.46	36.48	36.45	36.46	26746
8/16/2016	12:54 PM	36.4501	36.47	36.45	36.47	14796
8/16/2016	12:55 PM	36.44	36.466	36.44	36.46	14700
8/16/2016	12:56 PM	36.44	36.45	36.43	36.4333	20114
8/16/2016	12:57 PM	36.43	36.45	36.43	36.44	16461
8/16/2016	12:58 PM	36.46	36.46	36.44	36.44	20133
8/16/2016	12:59 PM	36.47	36.48	36.46	36.46	16194
8/16/2016	1:00 PM	36.47	36.47	36.44	36.46	17147
8/16/2016	1:01 PM	36.44	36.46	36.43	36.46	19977
8/16/2016	1:02 PM	36.45	36.4573	36.43	36.44	13459
8/16/2016	1:03 PM	36.45	36.45	36.43	36.45	15840
8/16/2016	1:04 PM	36.49	36.49	36.45	36.45	38288
8/16/2016	1:05 PM	36.48	36.49	36.45	36.49	14501
8/16/2016	1:06 PM	36.46	36.48	36.45	36.48	4700
8/16/2016	1:07 PM	36.451	36.46	36.44	36.45	17799
8/16/2016	1:08 PM	36.45	36.45	36.44	36.45	8262
8/16/2016	1:09 PM	36.45	36.46	36.44	36.46	7878
8/16/2016	1:10 PM	36.425	36.45	36.425	36.45	32680
8/16/2016	1:11 PM	36.44	36.445	36.43	36.43	4744
8/16/2016	1:12 PM	36.44	36.45	36.43	36.44	20788
8/16/2016	1:13 PM	36.38	36.45	36.37	36.43	83092
8/16/2016	1:14 PM	36.389	36.44	36.37	36.38	95006
8/16/2016	1:15 PM	36.35	36.3817	36.34	36.3817	53475
8/16/2016	1:16 PM	36.35	36.37	36.34	36.36	33425
8/16/2016	1:17 PM	36.33	36.36	36.33	36.34	50485
8/16/2016	1:18 PM	36.3008	36.3333	36.3	36.33	62360
8/16/2016	1:19 PM	36.31	36.33	36.3087	36.31	44903
8/16/2016	1:20 PM	36.31	36.32	36.3	36.3	33062
8/16/2016	1:21 PM	36.31	36.34	36.31	36.31	23057
8/16/2016	1:22 PM	36.32	36.33	36.31	36.31	28678
8/16/2016	1:23 PM	36.235	36.31	36.21	36.31	282085
8/16/2016	1:24 PM	36.18	36.24	36.18	36.235	76030
8/16/2016	1:25 PM	36.197	36.21	36.16	36.18	98703
8/16/2016	1:26 PM	36.22	36.24	36.1992	36.2	58205
8/16/2016	1:27 PM	36.25	36.255	36.21	36.21	26165
8/16/2016	1:28 PM	36.24	36.25	36.23	36.25	27672
8/16/2016	1:29 PM	36.22	36.24	36.22	36.24	20937
8/16/2016	1:30 PM	36.21	36.2199	36.18	36.21	29159
8/16/2016	1:31 PM	36.13	36.1985	36.12	36.1985	79399
8/16/2016	1:32 PM	36.1299	36.14	36.1	36.1158	71631
8/16/2016	1:33 PM	36.08	36.1299	36.07	36.1299	50196
8/16/2016	1:34 PM	36.08	36.1	36.055	36.08	71275
8/16/2016	1:35 PM	36.03	36.1	36.02	36.09	91105
8/16/2016	1:36 PM	35.99	36.03	35.96	36.03	262809
8/16/2016	1:37 PM	36.09	36.11	35.9901	36	116577
8/16/2016	1:38 PM	36.08	36.0979	36.08	36.085	16937
8/16/2016	1:39 PM	36.09	36.1	36.061	36.079	32244
8/16/2016	1:40 PM	36.09	36.12	36.0864	36.1	60961
8/16/2016	1:41 PM	36.1	36.11	36.08	36.0889	25250
8/16/2016	1:42 PM	36.08	36.11	36.07	36.11	24539
8/16/2016	1:43 PM	36.06	36.07	36.04	36.07	56685
8/16/2016	1:44 PM	36.07	36.07	36.0464	36.05	26195
8/16/2016	1:45 PM	36.07	36.0762	36.035	36.0759	29572
8/16/2016	1:46 PM	36.061	36.09	36.06	36.08	24243
8/16/2016	1:47 PM	36.07	36.07	36.045	36.05	4601
8/16/2016	1:48 PM	36.08	36.091	36.0636	36.0636	14790
8/16/2016	1:49 PM	36.1	36.11	36.08	36.09	28242
8/16/2016	1:50 PM	36.1	36.13	36.09	36.1	78450
8/16/2016	1:51 PM	36.07	36.115	36.06	36.1	45597
8/16/2016	1:52 PM	36.07	36.07	36.05	36.0689	15885
8/16/2016	1:53 PM	36.08	36.09	36.07	36.07	12177
8/16/2016	1:54 PM	36.06	36.089	36.0589	36.08	26900
8/16/2016	1:55 PM	36.07	36.08	36.05	36.06	32894
8/16/2016	1:56 PM	36.06	36.07	36.055	36.0699	16881
8/16/2016	1:57 PM	36.06	36.0758	36.0562	36.06	8769
8/16/2016	1:58 PM	36.0701	36.08	35.99	36.059	151787
8/16/2016	1:59 PM	36.05	36.09	36.046	36.075	36248
8/16/2016	2:00 PM	36.08	36.0875	36.05	36.05	31514
8/16/2016	2:01 PM	36.075	36.09	36.07	36.08	36822
8/16/2016	2:02 PM	36.09	36.1	36.06	36.08	39407
8/16/2016	2:03 PM	36.06	36.09	36.041	36.09	62406
8/16/2016	2:04 PM	36.09	36.09	36.054	36.07	46843
8/16/2016	2:05 PM	36.09	36.0962	36.07	36.09	36532
8/16/2016	2:06 PM	36.09	36.095	36.08	36.09	20087
8/16/2016	2:07 PM	36.0967	36.1373	36.09	36.0999	67622
8/16/2016	2:08 PM	36.0999	36.1	36.09	36.09	10078
8/16/2016	2:09 PM	36.08	36.1	36.08	36.099	36855
8/16/2016	2:10 PM	36.08	36.08	36.06	36.08	22068
8/16/2016	2:11 PM	36.09	36.1	36.0767	36.08	9871
8/16/2016	2:12 PM	36.07	36.084	36.07	36.084	1427
8/16/2016	2:13 PM	36.0636	36.08	36.0456	36.0733	21922
8/16/2016	2:14 PM	36.085	36.085	36.07	36.07	5700
8/16/2016	2:15 PM	36.07	36.08	36.0401	36.08	18761
8/16/2016	2:16 PM	36.0459	36.07	36.03	36.07	44635
8/16/2016	2:17 PM	36.06	36.06	36.04	36.041	31925
8/16/2016	2:18 PM	36.05	36.09	36.05	36.06	48673
8/16/2016	2:19 PM	36.07	36.09	36.05	36.05	20458
8/16/2016	2:20 PM	36.07	36.08	36.0699	36.07	19828
8/16/2016	2:21 PM	36.0799	36.08	36.06	36.07	17267
8/16/2016	2:22 PM	36.1	36.105	36.0567	36.08	39650
8/16/2016	2:23 PM	36.11	36.13	36.08	36.0955	31915
8/16/2016	2:24 PM	36.13	36.155	36.11	36.11	46088
8/16/2016	2:25 PM	36.09	36.13	36.09	36.13	33875
8/16/2016	2:26 PM	36.08	36.11	36.06	36.0938	39874
8/16/2016	2:27 PM	36.16	36.16	36.08	36.09	69532
8/16/2016	2:28 PM	36.13	36.17	36.1061	36.158	63495
8/16/2016	2:29 PM	36.12	36.14	36.11	36.13	39610
8/16/2016	2:30 PM	36.1111	36.13	36.11	36.13	18526
8/16/2016	2:31 PM	36.1	36.12	36.09	36.1	23533
8/16/2016	2:32 PM	36.12	36.15	36.1015	36.11	22220
8/16/2016	2:33 PM	36.11	36.12	36.09	36.115	25526
8/16/2016	2:34 PM	36.11	36.1111	36.1	36.11	22036
8/16/2016	2:35 PM	36.095	36.13	36.09	36.1099	13255
8/16/2016	2:36 PM	36.1211	36.14	36.1	36.1	36252
8/16/2016	2:37 PM	36.2	36.21	36.12	36.13	89492
8/16/2016	2:38 PM	36.27	36.27	36.18	36.2	74397
8/16/2016	2:39 PM	36.2559	36.2665	36.22	36.26	121086
8/16/2016	2:40 PM	36.24	36.28	36.24	36.26	78309
8/16/2016	2:41 PM	36.25	36.2511	36.2	36.2461	62846
8/16/2016	2:42 PM	36.225	36.259	36.21	36.245	30395
8/16/2016	2:43 PM	36.23	36.24	36.2	36.23	40480
8/16/2016	2:44 PM	36.25	36.28	36.2362	36.24	60415
8/16/2016	2:45 PM	36.27	36.2868	36.21	36.255	113371
8/16/2016	2:46 PM	36.2654	36.27	36.25	36.2665	31525
8/16/2016	2:47 PM	36.244	36.28	36.244	36.27	21561
8/16/2016	2:48 PM	36.251	36.26	36.24	36.25	32616
8/16/2016	2:49 PM	36.23	36.2517	36.22	36.2517	29345
8/16/2016	2:50 PM	36.3633	36.38	36.23	36.23	153983
8/16/2016	2:51 PM	36.36	36.37	36.35	36.36	36281
8/16/2016	2:52 PM	36.34	36.36	36.32	36.36	34122
8/16/2016	2:53 PM	36.34	36.3512	36.32	36.33	35633
8/16/2016	2:54 PM	36.46	36.47	36.34	36.34	168054
8/16/2016	2:55 PM	36.47	36.49	36.45	36.46	94822
8/16/2016	2:56 PM	36.38	36.47	36.37	36.47	155003
8/16/2016	2:57 PM	36.37	36.41	36.36	36.38	64230
8/16/2016	2:58 PM	36.3901	36.4	36.3601	36.37	14023
8/16/2016	2:59 PM	36.38	36.44	36.38	36.39	74355
8/16/2016	3:00 PM	36.38	36.43	36.361	36.38	70202
8/16/2016	3:01 PM	36.385	36.39	36.37	36.38	21200
8/16/2016	3:02 PM	36.3799	36.38	36.37	36.38	14500
8/16/2016	3:03 PM	36.37	36.425	36.37	36.38	33419
8/16/2016	3:04 PM	36.35	36.377	36.34	36.37	15983
8/16/2016	3:05 PM	36.37	36.38	36.35	36.35	35641
8/16/2016	3:06 PM	36.38	36.43	36.38	36.38	73547
8/16/2016	3:07 PM	36.39	36.42	36.375	36.3844	62530
8/16/2016	3:08 PM	36.4	36.435	36.388	36.39	56630
8/16/2016	3:09 PM	36.39	36.42	36.38	36.4	38064
8/16/2016	3:10 PM	36.37	36.399	36.36	36.39	31764
8/16/2016	3:11 PM	36.33	36.38	36.33	36.37	26299
8/16/2016	3:12 PM	36.342	36.37	36.34	36.34	9412
8/16/2016	3:13 PM	36.34	36.37	36.33	36.35	41713
8/16/2016	3:14 PM	36.3462	36.35	36.33	36.34	30710
8/16/2016	3:15 PM	36.3601	36.37	36.33	36.34	32020
8/16/2016	3:16 PM	36.36	36.3661	36.34	36.36	13548
8/16/2016	3:17 PM	36.34	36.36	36.33	36.36	20104
8/16/2016	3:18 PM	36.36	36.37	36.33	36.34	12441
8/16/2016	3:19 PM	36.35	36.37	36.33	36.35	27130
8/16/2016	3:20 PM	36.3758	36.3758	36.3401	36.3401	19203
8/16/2016	3:21 PM	36.3954	36.409	36.374	36.375	36299
8/16/2016	3:22 PM	36.45	36.4573	36.38	36.39	56198
8/16/2016	3:23 PM	36.431	36.4657	36.43	36.449	55046
8/16/2016	3:24 PM	36.4601	36.48	36.44	36.44	44989
8/16/2016	3:25 PM	36.42	36.46	36.382	36.46	135395
8/16/2016	3:26 PM	36.38	36.42	36.38	36.41	17345
8/16/2016	3:27 PM	36.3862	36.3862	36.35	36.38	39671
8/16/2016	3:28 PM	36.37	36.4	36.36	36.39	6760
8/16/2016	3:29 PM	36.38	36.39	36.36	36.37	6520
8/16/2016	3:30 PM	36.377	36.39	36.37	36.38	19934
8/16/2016	3:31 PM	36.4	36.4	36.37	36.38	22840
8/16/2016	3:32 PM	36.39	36.39	36.3667	36.39	29223
8/16/2016	3:33 PM	36.4	36.41	36.39	36.39	30689
8/16/2016	3:34 PM	36.39	36.41	36.38	36.39	32355
8/16/2016	3:35 PM	36.38	36.4	36.38	36.4	12112
8/16/2016	3:36 PM	36.37	36.39	36.37	36.39	20056
8/16/2016	3:37 PM	36.36	36.38	36.36	36.37	8014
8/16/2016	3:38 PM	36.36	36.38	36.34	36.3501	63911
8/16/2016	3:39 PM	36.3759	36.38	36.345	36.37	38717
8/16/2016	3:40 PM	36.37	36.38	36.365	36.37	27418
8/16/2016	3:41 PM	36.3899	36.4	36.36	36.36	42156
8/16/2016	3:42 PM	36.4	36.41	36.38	36.39	31886
8/16/2016	3:43 PM	36.37	36.44	36.37	36.41	78956
8/16/2016	3:44 PM	36.38	36.41	36.37	36.38	35481
8/16/2016	3:45 PM	36.351	36.38	36.35	36.38	55557
8/16/2016	3:46 PM	36.37	36.38	36.345	36.36	46762
8/16/2016	3:47 PM	36.345	36.38	36.31	36.37	142201
8/16/2016	3:48 PM	36.36	36.37	36.33	36.35	21222
8/16/2016	3:49 PM	36.376	36.38	36.35	36.36	85410
8/16/2016	3:50 PM	36.33	36.3732	36.32	36.3732	86212
8/16/2016	3:51 PM	36.3242	36.34	36.3041	36.33	44143
8/16/2016	3:52 PM	36.28	36.33	36.27	36.33	176003
8/16/2016	3:53 PM	36.31	36.32	36.28	36.2836	82328
8/16/2016	3:54 PM	36.295	36.32	36.29	36.31	132642
8/16/2016	3:55 PM	36.29	36.3164	36.28	36.29	52842
8/16/2016	3:56 PM	36.22	36.3	36.205	36.295	153701
8/16/2016	3:57 PM	36.165	36.22	36.15	36.2102	114841
8/16/2016	3:58 PM	36.2	36.22	36.16	36.17	96594
8/16/2016	3:59 PM	36.17	36.2	36.16	36.2	78562
8/16/2016	4:00 PM	36.17	36.22	36.17	36.17	271134
8/17/2016	9:31 AM	36.41	36.47	36.32	36.32	165204
8/17/2016	9:32 AM	36.4	36.43	36.39	36.41	147333
8/17/2016	9:33 AM	36.31	36.4258	36.29	36.4	224072
8/17/2016	9:34 AM	36.41	36.43	36.24	36.31	194007
8/17/2016	9:35 AM	36.42	36.4368	36.4	36.419	97952
8/17/2016	9:36 AM	36.3399	36.4562	36.33	36.42	214164
8/17/2016	9:37 AM	36.24	36.3335	36.23	36.3335	168952
8/17/2016	9:38 AM	36.24	36.27	36.22	36.24	94342
8/17/2016	9:39 AM	36.223	36.24	36.21	36.24	57459
8/17/2016	9:40 AM	36.14	36.21	36.1093	36.21	194840
8/17/2016	9:41 AM	36.11	36.15	36.08	36.15	65540
8/17/2016	9:42 AM	36.091	36.11	36.09	36.1	45760
8/17/2016	9:43 AM	35.99	36.0963	35.98	36.09	121156
8/17/2016	9:44 AM	36	36.01	35.97	35.99	169902
8/17/2016	9:45 AM	35.95	36.01	35.93	36.009	76565
8/17/2016	9:46 AM	36.015	36.02	35.93	35.95	108887
8/17/2016	9:47 AM	35.98	36.02	35.97	36.02	89645
8/17/2016	9:48 AM	35.89	36.01	35.89	35.99	113628
8/17/2016	9:49 AM	35.84	35.89	35.81	35.89	133338
8/17/2016	9:50 AM	35.87	35.88	35.83	35.83	112019
8/17/2016	9:51 AM	35.9	35.9	35.77	35.865	154343
8/17/2016	9:52 AM	35.86	35.91	35.8528	35.9	55532
8/17/2016	9:53 AM	35.78	35.88	35.78	35.86	61973
8/17/2016	9:54 AM	35.77	35.79	35.75	35.78	87239
8/17/2016	9:55 AM	35.77	35.78	35.725	35.77	184780
8/17/2016	9:56 AM	35.6489	35.76	35.62	35.76	169743
8/17/2016	9:57 AM	35.64	35.66	35.63	35.65	61288
8/17/2016	9:58 AM	35.533	35.64	35.533	35.63	226068
8/17/2016	9:59 AM	35.53	35.61	35.5	35.53	166988
8/17/2016	10:00 AM	35.42	35.57	35.41	35.52	164295
8/17/2016	10:01 AM	35.5	35.515	35.42	35.42	222695
8/17/2016	10:02 AM	35.47	35.52	35.46	35.5	69131
8/17/2016	10:03 AM	35.4001	35.47	35.38	35.466	124750
8/17/2016	10:04 AM	35.46	35.5	35.39	35.41	227258
8/17/2016	10:05 AM	35.52	35.53	35.42	35.46	119348
8/17/2016	10:06 AM	35.5	35.53	35.45	35.519	74446
8/17/2016	10:07 AM	35.51	35.5242	35.48	35.5	56738
8/17/2016	10:08 AM	35.5499	35.56	35.51	35.51	54909
8/17/2016	10:09 AM	35.53	35.5499	35.52	35.54	68052
8/17/2016	10:10 AM	35.5	35.52	35.4797	35.52	56162
8/17/2016	10:11 AM	35.48	35.5	35.463	35.5	32157
8/17/2016	10:12 AM	35.51	35.53	35.4825	35.486	50832
8/17/2016	10:13 AM	35.5951	35.63	35.51	35.51	130798
8/17/2016	10:14 AM	35.6499	35.65	35.55	35.61	166159
8/17/2016	10:15 AM	35.63	35.67	35.6	35.65	89175
8/17/2016	10:16 AM	35.61	35.62	35.593	35.62	52777
8/17/2016	10:17 AM	35.53	35.61	35.52	35.607	98384
8/17/2016	10:18 AM	35.61	35.63	35.54	35.54	120724
8/17/2016	10:19 AM	35.6	35.62	35.58	35.6	25727
8/17/2016	10:20 AM	35.6	35.61	35.58	35.61	39459
8/17/2016	10:21 AM	35.57	35.63	35.55	35.61	33012
8/17/2016	10:22 AM	35.5901	35.61	35.52	35.55	89513
8/17/2016	10:23 AM	35.6138	35.63	35.59	35.59	33851
8/17/2016	10:24 AM	35.64	35.65	35.61	35.62	38177
8/17/2016	10:25 AM	35.6365	35.64	35.626	35.63	15722
8/17/2016	10:26 AM	35.62	35.64	35.6	35.64	26312
8/17/2016	10:27 AM	35.62	35.64	35.61	35.61	13545
8/17/2016	10:28 AM	35.63	35.65	35.62	35.63	25189
8/17/2016	10:29 AM	35.61	35.635	35.6	35.63	18404
8/17/2016	10:30 AM	35.68	35.71	35.605	35.605	100685
8/17/2016	10:31 AM	35.7401	35.76	35.645	35.69	350681
8/17/2016	10:32 AM	35.8351	35.85	35.72	35.7488	158367
8/17/2016	10:33 AM	35.8	35.85	35.77	35.84	228911
8/17/2016	10:34 AM	35.84	35.86	35.8	35.8	75921
8/17/2016	10:35 AM	35.87	35.88	35.84	35.8476	62373
8/17/2016	10:36 AM	35.87	35.89	35.86	35.8697	98106
8/17/2016	10:37 AM	35.7968	35.87	35.79	35.87	102316
8/17/2016	10:38 AM	35.8	35.84	35.77	35.79	69179
8/17/2016	10:39 AM	35.86	35.87	35.79	35.79	71331
8/17/2016	10:40 AM	35.756	35.865	35.74	35.86	73728
8/17/2016	10:41 AM	35.7596	35.77	35.72	35.7411	38397
8/17/2016	10:42 AM	35.71	35.76	35.7	35.75	70481
8/17/2016	10:43 AM	35.709	35.74	35.6655	35.71	62115
8/17/2016	10:44 AM	35.63	35.73	35.63	35.71	103357
8/17/2016	10:45 AM	35.65	35.65	35.63	35.63	31893
8/17/2016	10:46 AM	35.67	35.68	35.64	35.6499	66918
8/17/2016	10:47 AM	35.64	35.73	35.64	35.68	114548
8/17/2016	10:48 AM	35.655	35.72	35.63	35.63	126059
8/17/2016	10:49 AM	35.6	35.69	35.59	35.67	72009
8/17/2016	10:50 AM	35.62	35.64	35.5938	35.6	27448
8/17/2016	10:51 AM	35.6	35.62	35.56	35.62	69896
8/17/2016	10:52 AM	35.62	35.63	35.577	35.59	61776
8/17/2016	10:53 AM	35.5399	35.63	35.5342	35.62	37247
8/17/2016	10:54 AM	35.5957	35.6	35.53	35.54	116584
8/17/2016	10:55 AM	35.62	35.63	35.6	35.6	21111
8/17/2016	10:56 AM	35.6349	35.64	35.58	35.62	34629
8/17/2016	10:57 AM	35.601	35.6373	35.58	35.625	72441
8/17/2016	10:58 AM	35.635	35.65	35.59	35.6	56917
8/17/2016	10:59 AM	35.66	35.67	35.64	35.65	87163
8/17/2016	11:00 AM	35.71	35.74	35.6501	35.6501	93840
8/17/2016	11:01 AM	35.743	35.76	35.7	35.71	40058
8/17/2016	11:02 AM	35.82	35.83	35.74	35.74	73292
8/17/2016	11:03 AM	35.78	35.8336	35.77	35.82	66157
8/17/2016	11:04 AM	35.7465	35.7759	35.74	35.77	17546
8/17/2016	11:05 AM	35.777	35.78	35.74	35.75	22099
8/17/2016	11:06 AM	35.76	35.7801	35.75	35.77	8423
8/17/2016	11:07 AM	35.76	35.77	35.75	35.75	16566
8/17/2016	11:08 AM	35.76	35.78	35.75	35.76	8108
8/17/2016	11:09 AM	35.77	35.78	35.76	35.77	16158
8/17/2016	11:10 AM	35.79	35.79	35.77	35.77	35056
8/17/2016	11:11 AM	35.77	35.8	35.76	35.79	28752
8/17/2016	11:12 AM	35.75	35.79	35.7499	35.77	20991
8/17/2016	11:13 AM	35.77	35.78	35.75	35.75	17811
8/17/2016	11:14 AM	35.7701	35.78	35.766	35.766	10250
8/17/2016	11:15 AM	35.78	35.78	35.76	35.7708	19009
8/17/2016	11:16 AM	35.82	35.82	35.7789	35.78	48250
8/17/2016	11:17 AM	35.87	35.875	35.81	35.815	73540
8/17/2016	11:18 AM	35.88	35.9	35.87	35.88	34751
8/17/2016	11:19 AM	35.89	35.89	35.85	35.89	31501
8/17/2016	11:20 AM	35.97	35.97	35.88	35.88	137334
8/17/2016	11:21 AM	35.96	36	35.95	35.98	99130
8/17/2016	11:22 AM	35.89	35.98	35.881	35.95	158503
8/17/2016	11:23 AM	35.85	35.89	35.85	35.89	40243
8/17/2016	11:24 AM	35.8462	35.86	35.84	35.86	101373
8/17/2016	11:25 AM	35.84	35.85	35.79	35.84	74512
8/17/2016	11:26 AM	35.8408	35.85	35.808	35.84	39439
8/17/2016	11:27 AM	35.84	35.8594	35.8238	35.8594	36756
8/17/2016	11:28 AM	35.7802	35.84	35.78	35.84	20043
8/17/2016	11:29 AM	35.757	35.83	35.75	35.78	68592
8/17/2016	11:30 AM	35.73	35.75	35.67	35.75	109094
8/17/2016	11:31 AM	35.75	35.75	35.71	35.73	57398
8/17/2016	11:32 AM	35.72	35.75	35.66	35.75	88603
8/17/2016	11:33 AM	35.7	35.7357	35.67	35.72	74264
8/17/2016	11:34 AM	35.67	35.7	35.6594	35.7	41405
8/17/2016	11:35 AM	35.66	35.71	35.65	35.66	69800
8/17/2016	11:36 AM	35.64	35.67	35.64	35.65	34137
8/17/2016	11:37 AM	35.65	35.65	35.6201	35.6358	58104
8/17/2016	11:38 AM	35.65	35.66	35.64	35.65	58881
8/17/2016	11:39 AM	35.58	35.64	35.55	35.64	94352
8/17/2016	11:40 AM	35.6	35.6199	35.55	35.59	46769
8/17/2016	11:41 AM	35.6	35.62	35.56	35.6	37096
8/17/2016	11:42 AM	35.6099	35.61	35.56	35.59	52938
8/17/2016	11:43 AM	35.6	35.62	35.6	35.61	12296
8/17/2016	11:44 AM	35.616	35.64	35.61	35.61	51864
8/17/2016	11:45 AM	35.64	35.6437	35.6063	35.61	13612
8/17/2016	11:46 AM	35.64	35.65	35.63	35.63	21992
8/17/2016	11:47 AM	35.6585	35.6585	35.64	35.64	22697
8/17/2016	11:48 AM	35.63	35.66	35.63	35.66	47011
8/17/2016	11:49 AM	35.64	35.64	35.623	35.63	24773
8/17/2016	11:50 AM	35.64	35.65	35.63	35.64	11400
8/17/2016	11:51 AM	35.659	35.67	35.636	35.636	28728
8/17/2016	11:52 AM	35.64	35.655	35.6338	35.65	15087
8/17/2016	11:53 AM	35.65	35.67	35.629	35.64	37655
8/17/2016	11:54 AM	35.64	35.66	35.64	35.6559	11754
8/17/2016	11:55 AM	35.64	35.64	35.62	35.64	17842
8/17/2016	11:56 AM	35.64	35.64	35.626	35.63	19391
8/17/2016	11:57 AM	35.63	35.635	35.6	35.63	48799
8/17/2016	11:58 AM	35.61	35.64	35.61	35.63	38386
8/17/2016	11:59 AM	35.613	35.64	35.59	35.61	53293
8/17/2016	12:00 PM	35.595	35.615	35.58	35.61	24190
8/17/2016	12:01 PM	35.5999	35.62	35.56	35.58	143073
8/17/2016	12:02 PM	35.57	35.59	35.56	35.59	39321
8/17/2016	12:03 PM	35.57	35.585	35.55	35.56	29561
8/17/2016	12:04 PM	35.6065	35.61	35.56	35.57	66581
8/17/2016	12:05 PM	35.59	35.62	35.57	35.61	25275
8/17/2016	12:06 PM	35.57	35.61	35.57	35.6	18731
8/17/2016	12:07 PM	35.57	35.581	35.56	35.57	12950
8/17/2016	12:08 PM	35.6109	35.615	35.5758	35.58	16299
8/17/2016	12:09 PM	35.63	35.63	35.61	35.62	18828
8/17/2016	12:10 PM	35.65	35.67	35.63	35.63	69702
8/17/2016	12:11 PM	35.67	35.67	35.63	35.65	38570
8/17/2016	12:12 PM	35.6482	35.67	35.64	35.66	25582
8/17/2016	12:13 PM	35.654	35.67	35.64	35.645	54273
8/17/2016	12:14 PM	35.75	35.75	35.6593	35.6593	61697
8/17/2016	12:15 PM	35.76	35.77	35.74	35.75	69142
8/17/2016	12:16 PM	35.7583	35.78	35.73	35.76	70306
8/17/2016	12:17 PM	35.7682	35.775	35.74	35.76	45693
8/17/2016	12:18 PM	35.75	35.77	35.74	35.77	39805
8/17/2016	12:19 PM	35.76	35.77	35.74	35.7485	9900
8/17/2016	12:20 PM	35.74	35.77	35.74	35.75	15500
8/17/2016	12:21 PM	35.75	35.7538	35.731	35.731	25470
8/17/2016	12:22 PM	35.75	35.77	35.73	35.7599	33142
8/17/2016	12:23 PM	35.753	35.76	35.74	35.76	28629
8/17/2016	12:24 PM	35.79	35.79	35.75	35.75	27193
8/17/2016	12:25 PM	35.91	35.91	35.79	35.79	154937
8/17/2016	12:26 PM	35.9038	35.9199	35.9	35.91	51028
8/17/2016	12:27 PM	35.92	35.929	35.9	35.907	44346
8/17/2016	12:28 PM	35.99	35.99	35.91	35.91	132903
8/17/2016	12:29 PM	35.98	36	35.97	35.99	23784
8/17/2016	12:30 PM	36	36	35.9749	35.98	11546
8/17/2016	12:31 PM	35.99	36.03	35.9831	36	45040
8/17/2016	12:32 PM	36.01	36.02	35.99	35.99	43076
8/17/2016	12:33 PM	36.01	36.0241	35.991	36.01	51486
8/17/2016	12:34 PM	36	36.01	35.99	36.009	14652
8/17/2016	12:35 PM	35.99	35.993	35.97	35.99	26278
8/17/2016	12:36 PM	35.98	36.01	35.98	35.991	32503
8/17/2016	12:37 PM	35.99	35.9911	35.98	35.98	37300
8/17/2016	12:38 PM	35.97	36	35.96	36	17133
8/17/2016	12:39 PM	35.97	35.98	35.96	35.9699	21504
8/17/2016	12:40 PM	35.9699	35.98	35.9663	35.98	13892
8/17/2016	12:41 PM	35.95	35.98	35.93	35.97	35092
8/17/2016	12:42 PM	35.95	35.96	35.9389	35.96	8603
8/17/2016	12:43 PM	35.95	35.96	35.941	35.95	22093
8/17/2016	12:44 PM	35.977	35.98	35.96	35.9662	30446
8/17/2016	12:45 PM	35.98	35.98	35.97	35.97	5468
8/17/2016	12:46 PM	36.13	36.14	35.985	35.99	164631
8/17/2016	12:47 PM	36.13	36.14	36.11	36.14	88967
8/17/2016	12:48 PM	36.15	36.23	36.14	36.14	168959
8/17/2016	12:49 PM	36.19	36.19	36.15	36.15	60957
8/17/2016	12:50 PM	36.26	36.26	36.19	36.19	88573
8/17/2016	12:51 PM	36.25	36.32	36.24	36.26	156300
8/17/2016	12:52 PM	36.25	36.3	36.25	36.26	58905
8/17/2016	12:53 PM	36.25	36.28	36.22	36.26	75811
8/17/2016	12:54 PM	36.23	36.25	36.22	36.25	64899
8/17/2016	12:55 PM	36.24	36.26	36.2276	36.2276	79675
8/17/2016	12:56 PM	36.31	36.31	36.24	36.25	50778
8/17/2016	12:57 PM	36.3201	36.329	36.29	36.31	33084
8/17/2016	12:58 PM	36.26	36.33	36.246	36.32	72946
8/17/2016	12:59 PM	36.217	36.26	36.21	36.26	40663
8/17/2016	1:00 PM	36.21	36.22	36.19	36.21	45056
8/17/2016	1:01 PM	36.23	36.25	36.21	36.21	35668
8/17/2016	1:02 PM	36.24	36.25	36.23	36.23	16400
8/17/2016	1:03 PM	36.25	36.25	36.23	36.23	10445
8/17/2016	1:04 PM	36.25	36.28	36.24	36.26	29157
8/17/2016	1:05 PM	36.22	36.26	36.22	36.2499	28898
8/17/2016	1:06 PM	36.22	36.23	36.205	36.22	16700
8/17/2016	1:07 PM	36.2393	36.26	36.23	36.23	13697
8/17/2016	1:08 PM	36.21	36.23	36.2	36.23	40777
8/17/2016	1:09 PM	36.21	36.211	36.2	36.21	6895
8/17/2016	1:10 PM	36.23	36.25	36.22	36.22	36822
8/17/2016	1:11 PM	36.2592	36.2638	36.23	36.24	20127
8/17/2016	1:12 PM	36.25	36.25	36.23	36.25	8663
8/17/2016	1:13 PM	36.25	36.25	36.24	36.24	7400
8/17/2016	1:14 PM	36.2362	36.2599	36.23	36.2595	11288
8/17/2016	1:15 PM	36.26	36.26	36.2337	36.237	17818
8/17/2016	1:16 PM	36.27	36.2711	36.255	36.26	16481
8/17/2016	1:17 PM	36.275	36.279	36.263	36.263	4200
8/17/2016	1:18 PM	36.33	36.3499	36.28	36.28	75997
8/17/2016	1:19 PM	36.34	36.34	36.31	36.33	35909
8/17/2016	1:20 PM	36.31	36.33	36.26	36.33	75064
8/17/2016	1:21 PM	36.33	36.3367	36.31	36.31	12955
8/17/2016	1:22 PM	36.34	36.349	36.32	36.34	14256
8/17/2016	1:23 PM	36.35	36.36	36.3358	36.34	20593
8/17/2016	1:24 PM	36.34	36.35	36.33	36.35	11443
8/17/2016	1:25 PM	36.31	36.33	36.27	36.33	69665
8/17/2016	1:26 PM	36.3399	36.34	36.31	36.32	15780
8/17/2016	1:27 PM	36.34	36.355	36.33	36.33	31194
8/17/2016	1:28 PM	36.35	36.355	36.33	36.34	16519
8/17/2016	1:29 PM	36.3763	36.384	36.36	36.36	67645
8/17/2016	1:30 PM	36.38	36.38	36.37	36.38	14841
8/17/2016	1:31 PM	36.38	36.4	36.37	36.38	30986
8/17/2016	1:32 PM	36.44	36.46	36.386	36.386	86235
8/17/2016	1:33 PM	36.44	36.45	36.43	36.44	22194
8/17/2016	1:34 PM	36.44	36.45	36.43	36.444	12119
8/17/2016	1:35 PM	36.44	36.45	36.44	36.4487	21810
8/17/2016	1:36 PM	36.45	36.4562	36.43	36.45	13380
8/17/2016	1:37 PM	36.45	36.4568	36.44	36.45	10310
8/17/2016	1:38 PM	36.53	36.53	36.44	36.45	105899
8/17/2016	1:39 PM	36.55	36.58	36.52	36.53	126112
8/17/2016	1:40 PM	36.56	36.58	36.55	36.5538	47213
8/17/2016	1:41 PM	36.58	36.61	36.56	36.57	96084
8/17/2016	1:42 PM	36.55	36.586	36.54	36.581	81483
8/17/2016	1:43 PM	36.545	36.56	36.54	36.554	90436
8/17/2016	1:44 PM	36.565	36.59	36.53	36.54	77672
8/17/2016	1:45 PM	36.548	36.57	36.53	36.5699	83931
8/17/2016	1:46 PM	36.55	36.57	36.52	36.545	59738
8/17/2016	1:47 PM	36.54	36.565	36.53	36.544	37551
8/17/2016	1:48 PM	36.51	36.56	36.48	36.54	74904
8/17/2016	1:49 PM	36.49	36.54	36.49	36.51	55028
8/17/2016	1:50 PM	36.4699	36.53	36.45	36.49	33163
8/17/2016	1:51 PM	36.4599	36.47	36.43	36.46	18466
8/17/2016	1:52 PM	36.46	36.47	36.45	36.455	40852
8/17/2016	1:53 PM	36.44	36.467	36.44	36.467	15900
8/17/2016	1:54 PM	36.43	36.465	36.43	36.46	17966
8/17/2016	1:55 PM	36.43	36.45	36.38	36.43	93153
8/17/2016	1:56 PM	36.35	36.43	36.341	36.43	51624
8/17/2016	1:57 PM	36.37	36.38	36.3368	36.35	28478
8/17/2016	1:58 PM	36.3584	36.3601	36.3415	36.3601	7873
8/17/2016	1:59 PM	36.32	36.37	36.31	36.36	40741
8/17/2016	2:00 PM	36.27	36.32	36.24	36.31	50665
8/17/2016	2:01 PM	36.097	36.31	36.09	36.27	125080
8/17/2016	2:02 PM	36.38	36.43	36.05	36.08	332573
8/17/2016	2:03 PM	36.27	36.38	36.22	36.38	280098
8/17/2016	2:04 PM	36.33	36.37	36.25	36.28	137451
8/17/2016	2:05 PM	36.51	36.6	36.32	36.32	281874
8/17/2016	2:06 PM	36.48	36.54	36.42	36.515	128201
8/17/2016	2:07 PM	36.54	36.541	36.47	36.47	68474
8/17/2016	2:08 PM	36.65	36.72	36.54	36.5424	280509
8/17/2016	2:09 PM	36.68	36.69	36.61	36.6692	77824
8/17/2016	2:10 PM	36.67	36.7	36.61	36.7	91125
8/17/2016	2:11 PM	36.69	36.74	36.65	36.65	94617
8/17/2016	2:12 PM	36.697	36.71	36.67	36.683	49723
8/17/2016	2:13 PM	36.84	36.85	36.7	36.71	238763
8/17/2016	2:14 PM	36.92	36.94	36.84	36.85	168967
8/17/2016	2:15 PM	36.9	36.95	36.89	36.93	180670
8/17/2016	2:16 PM	36.9	36.94	36.89	36.91	53964
8/17/2016	2:17 PM	36.77	36.89	36.76	36.89	215537
8/17/2016	2:18 PM	36.81	36.82	36.7505	36.77	43420
8/17/2016	2:19 PM	36.76	36.82	36.72	36.81	134498
8/17/2016	2:20 PM	36.8	36.8262	36.76	36.78	54609
8/17/2016	2:21 PM	36.79	36.89	36.78	36.81	126585
8/17/2016	2:22 PM	36.76	36.8	36.74	36.795	65659
8/17/2016	2:23 PM	36.7	36.8	36.7	36.76	83926
8/17/2016	2:24 PM	36.65	36.75	36.63	36.707	67597
8/17/2016	2:25 PM	36.7	36.726	36.6438	36.6438	130383
8/17/2016	2:26 PM	36.73	36.77	36.68	36.7099	58522
8/17/2016	2:27 PM	36.8762	36.9	36.71	36.72	175009
8/17/2016	2:28 PM	36.904	36.91	36.84	36.88	138881
8/17/2016	2:29 PM	36.87	36.92	36.8062	36.9	135560
8/17/2016	2:30 PM	36.86	36.87	36.81	36.87	58905
8/17/2016	2:31 PM	36.68	36.8692	36.68	36.86	117910
8/17/2016	2:32 PM	36.73	36.74	36.67	36.68	53914
8/17/2016	2:33 PM	36.79	36.82	36.74	36.74	75890
8/17/2016	2:34 PM	36.8202	36.83	36.79	36.7931	30356
8/17/2016	2:35 PM	36.82	36.8311	36.8	36.8217	19258
8/17/2016	2:36 PM	36.78	36.8301	36.78	36.83	31310
8/17/2016	2:37 PM	36.78	36.8	36.76	36.78	32231
8/17/2016	2:38 PM	36.905	36.92	36.7786	36.79	97851
8/17/2016	2:39 PM	36.88	36.92	36.865	36.902	39162
8/17/2016	2:40 PM	36.85	36.916	36.84	36.8805	62938
8/17/2016	2:41 PM	36.83	36.8799	36.82	36.85	53100
8/17/2016	2:42 PM	36.88	36.9	36.8263	36.8263	79067
8/17/2016	2:43 PM	36.883	36.91	36.883	36.89	36016
8/17/2016	2:44 PM	36.88	36.9201	36.85	36.88	61232
8/17/2016	2:45 PM	36.81	36.89	36.8	36.89	57867
8/17/2016	2:46 PM	36.89	36.91	36.79	36.8	105976
8/17/2016	2:47 PM	36.911	36.92	36.88	36.8938	28215
8/17/2016	2:48 PM	36.96	36.96	36.87	36.91	171036
8/17/2016	2:49 PM	36.91	36.97	36.89	36.9589	61269
8/17/2016	2:50 PM	36.9094	36.92	36.89	36.8984	19970
8/17/2016	2:51 PM	36.8899	36.93	36.8899	36.921	37549
8/17/2016	2:52 PM	36.83	36.9	36.82	36.89	73405
8/17/2016	2:53 PM	36.81	36.83	36.78	36.83	78896
8/17/2016	2:54 PM	36.83	36.89	36.8189	36.8189	66034
8/17/2016	2:55 PM	36.9	36.91	36.82	36.82	44523
8/17/2016	2:56 PM	36.92	36.94	36.9	36.91	53098
8/17/2016	2:57 PM	36.9	36.94	36.88	36.92	28597
8/17/2016	2:58 PM	36.91	36.92	36.86	36.9	61390
8/17/2016	2:59 PM	36.92	36.93	36.88	36.91	53391
8/17/2016	3:00 PM	36.93	36.95	36.89	36.9382	53405
8/17/2016	3:01 PM	36.93	36.95	36.9	36.93	53449
8/17/2016	3:02 PM	36.9	36.9308	36.9	36.9308	8974
8/17/2016	3:03 PM	36.89	36.9	36.85	36.89	60669
8/17/2016	3:04 PM	36.84	36.9	36.84	36.87	62339
8/17/2016	3:05 PM	36.88	36.91	36.85	36.85	47821
8/17/2016	3:06 PM	36.9	36.91	36.87	36.89	27570
8/17/2016	3:07 PM	36.9	36.92	36.87	36.89	35726
8/17/2016	3:08 PM	36.9	36.92	36.896	36.91	33981
8/17/2016	3:09 PM	36.87	36.9	36.84	36.9	82565
8/17/2016	3:10 PM	36.83	36.8857	36.815	36.88	120105
8/17/2016	3:11 PM	36.85	36.895	36.8137	36.84	131247
8/17/2016	3:12 PM	36.83	36.869	36.81	36.85	77255
8/17/2016	3:13 PM	36.82	36.88	36.82	36.84	35975
8/17/2016	3:14 PM	36.84	36.89	36.81	36.82	74214
8/17/2016	3:15 PM	36.83	36.85	36.82	36.84	21737
8/17/2016	3:16 PM	36.83	36.85	36.83	36.83	22881
8/17/2016	3:17 PM	36.79	36.83	36.79	36.825	30867
8/17/2016	3:18 PM	36.81	36.82	36.76	36.79	103518
8/17/2016	3:19 PM	36.87	36.89	36.82	36.82	59330
8/17/2016	3:20 PM	36.8885	36.9	36.85	36.865	92444
8/17/2016	3:21 PM	36.85	36.88	36.8337	36.88	31924
8/17/2016	3:22 PM	36.9	36.9	36.83	36.83	45779
8/17/2016	3:23 PM	36.9	36.92	36.87	36.89	66474
8/17/2016	3:24 PM	36.8965	36.91	36.88	36.9	17190
8/17/2016	3:25 PM	36.92	36.9201	36.9	36.9	38066
8/17/2016	3:26 PM	37	37.01	36.92	36.93	144886
8/17/2016	3:27 PM	37.05	37.07	37.01	37.01	152525
8/17/2016	3:28 PM	37.03	37.08	37.0201	37.0531	57516
8/17/2016	3:29 PM	37.05	37.06	37.02	37.0299	56438
8/17/2016	3:30 PM	37.05	37.066	36.98	37.05	93802
8/17/2016	3:31 PM	37	37.07	36.98	37.06	104436
8/17/2016	3:32 PM	37.02	37.03	37	37.01	25981
8/17/2016	3:33 PM	37.025	37.03	37	37.02	45155
8/17/2016	3:34 PM	37.037	37.037	37.01	37.02	15850
8/17/2016	3:35 PM	37.04	37.04	37.02	37.03	25277
8/17/2016	3:36 PM	37.0318	37.046	36.99	37.04	49447
8/17/2016	3:37 PM	37.04	37.04	37.01	37.04	16555
8/17/2016	3:38 PM	37.15	37.15	37	37.035	93306
8/17/2016	3:39 PM	37.13	37.15	37.11	37.14	77386
8/17/2016	3:40 PM	37.1375	37.15	37.12	37.13	27039
8/17/2016	3:41 PM	37.14	37.15	37.11	37.14	47472
8/17/2016	3:42 PM	37.14	37.15	37.13	37.13	34960
8/17/2016	3:43 PM	37.14	37.16	37.11	37.13	52626
8/17/2016	3:44 PM	37.14	37.166	37.1142	37.15	41379
8/17/2016	3:45 PM	37.16	37.17	37.13	37.13	59519
8/17/2016	3:46 PM	37.161	37.18	37.14	37.169	72152
8/17/2016	3:47 PM	37.185	37.19	37.145	37.16	87142
8/17/2016	3:48 PM	37.26	37.26	37.185	37.185	156970
8/17/2016	3:49 PM	37.22	37.26	37.19	37.26	112986
8/17/2016	3:50 PM	37.2	37.23	37.165	37.23	86517
8/17/2016	3:51 PM	37.23	37.27	37.18	37.197	115503
8/17/2016	3:52 PM	37.17	37.23	37.15	37.23	148544
8/17/2016	3:53 PM	37.156	37.17	37.12	37.17	91423
8/17/2016	3:54 PM	37.145	37.155	37.11	37.15	81290
8/17/2016	3:55 PM	37.145	37.17	37.13	37.15	56373
8/17/2016	3:56 PM	37.11	37.1408	37.1	37.14	126822
8/17/2016	3:57 PM	37.05	37.12	37.047	37.12	183986
8/17/2016	3:58 PM	37.12	37.16	37.04	37.04	132884
8/17/2016	3:59 PM	37.1412	37.16	37.1	37.12	127513
8/17/2016	4:00 PM	37.17	37.17	37.12	37.1411	228881
8/18/2016	9:31 AM	37.07	37.16	36.92	36.96	232904
8/18/2016	9:32 AM	37.0768	37.14	37.03	37.08	122827
8/18/2016	9:33 AM	37.1	37.2	37.05	37.07	215195
8/18/2016	9:34 AM	37.11	37.13	37.07	37.1	47299
8/18/2016	9:35 AM	37.07	37.1	37.04	37.1	52036
8/18/2016	9:36 AM	37.09	37.117	37.06	37.07	120963
8/18/2016	9:37 AM	37.09	37.1	37.04	37.09	108555
8/18/2016	9:38 AM	37.08	37.11	37.05	37.09	89050
8/18/2016	9:39 AM	37.06	37.09	37.02	37.08	183587
8/18/2016	9:40 AM	37.03	37.1	37.01	37.06	153827
8/18/2016	9:41 AM	36.9	37.02	36.88	37.02	140020
8/18/2016	9:42 AM	36.85	36.91	36.81	36.89	128788
8/18/2016	9:43 AM	36.8899	36.909	36.85	36.86	83158
8/18/2016	9:44 AM	36.83	36.89	36.81	36.89	157464
8/18/2016	9:45 AM	36.8	36.88	36.76	36.84	132648
8/18/2016	9:46 AM	36.82	36.85	36.78	36.79	109806
8/18/2016	9:47 AM	36.79	36.8463	36.71	36.83	127694
8/18/2016	9:48 AM	36.81	36.8299	36.75	36.79	62901
8/18/2016	9:49 AM	36.86	36.91	36.82	36.825	200861
8/18/2016	9:50 AM	36.88	36.8911	36.84	36.85	63244
8/18/2016	9:51 AM	36.8	36.89	36.79	36.8801	101572
8/18/2016	9:52 AM	36.77	36.84	36.77	36.79	65186
8/18/2016	9:53 AM	36.83	36.84	36.76	36.76	59434
8/18/2016	9:54 AM	36.77	36.85	36.77	36.835	64967
8/18/2016	9:55 AM	36.81	36.83	36.77	36.78	25189
8/18/2016	9:56 AM	36.86	36.88	36.78	36.82	58946
8/18/2016	9:57 AM	36.9452	36.96	36.87	36.87	151098
8/18/2016	9:58 AM	37.01	37.03	36.94	36.94	201333
8/18/2016	9:59 AM	37.0067	37.04	36.99	37.02	68230
8/18/2016	10:00 AM	37.02	37.035	37	37.02	56125
8/18/2016	10:01 AM	37.04	37.05	37.01	37.015	52520
8/18/2016	10:02 AM	37.02	37.04	36.96	37.031	139503
8/18/2016	10:03 AM	37.14	37.15	37.02	37.02	161309
8/18/2016	10:04 AM	37.1889	37.2	37.12	37.14	133454
8/18/2016	10:05 AM	37.28	37.29	37.19	37.19	118128
8/18/2016	10:06 AM	37.2642	37.315	37.25	37.28	136677
8/18/2016	10:07 AM	37.27	37.28	37.24	37.27	66761
8/18/2016	10:08 AM	37.26	37.29	37.21	37.27	68500
8/18/2016	10:09 AM	37.24	37.28	37.23	37.25	50437
8/18/2016	10:10 AM	37.18	37.2475	37.14	37.24	87374
8/18/2016	10:11 AM	37.16	37.26	37.16	37.18	170423
8/18/2016	10:12 AM	37.27	37.27	37.15	37.16	85052
8/18/2016	10:13 AM	37.24	37.28	37.22	37.27	74566
8/18/2016	10:14 AM	37.28	37.3	37.2	37.22	80293
8/18/2016	10:15 AM	37.26	37.29	37.247	37.28	38647
8/18/2016	10:16 AM	37.27	37.2999	37.2605	37.27	14940
8/18/2016	10:17 AM	37.3566	37.38	37.28	37.28	101187
8/18/2016	10:18 AM	37.3875	37.39	37.34	37.3589	50503
8/18/2016	10:19 AM	37.3883	37.41	37.3675	37.38	65271
8/18/2016	10:20 AM	37.4	37.4	37.361	37.39	42120
8/18/2016	10:21 AM	37.46	37.49	37.39	37.4	161034
8/18/2016	10:22 AM	37.43	37.48	37.42	37.47	77292
8/18/2016	10:23 AM	37.405	37.43	37.389	37.43	37396
8/18/2016	10:24 AM	37.3956	37.45	37.3725	37.41	111405
8/18/2016	10:25 AM	37.38	37.4	37.36	37.39	140678
8/18/2016	10:26 AM	37.35	37.38	37.32	37.38	163502
8/18/2016	10:27 AM	37.33	37.365	37.33	37.35	46595
8/18/2016	10:28 AM	37.37	37.3811	37.32	37.33	58842
8/18/2016	10:29 AM	37.41	37.43	37.37	37.38	38491
8/18/2016	10:30 AM	37.42	37.44	37.393	37.4183	78465
8/18/2016	10:31 AM	37.57	37.59	37.42	37.42	215026
8/18/2016	10:32 AM	37.61	37.61	37.55	37.57	125183
8/18/2016	10:33 AM	37.61	37.66	37.58	37.61	183977
8/18/2016	10:34 AM	37.61	37.64	37.589	37.61	34337
8/18/2016	10:35 AM	37.62	37.63	37.6036	37.6186	34339
8/18/2016	10:36 AM	37.53	37.63	37.53	37.63	94741
8/18/2016	10:37 AM	37.63	37.63	37.53	37.53	44542
8/18/2016	10:38 AM	37.58	37.6242	37.56	37.62	22509
8/18/2016	10:39 AM	37.63	37.63	37.58	37.58	49132
8/18/2016	10:40 AM	37.64	37.65	37.61	37.63	40369
8/18/2016	10:41 AM	37.566	37.65	37.566	37.634	74030
8/18/2016	10:42 AM	37.6	37.6211	37.57	37.57	27662
8/18/2016	10:43 AM	37.61	37.645	37.57	37.61	41645
8/18/2016	10:44 AM	37.6	37.639	37.581	37.61	38208
8/18/2016	10:45 AM	37.6	37.62	37.59	37.5936	18060
8/18/2016	10:46 AM	37.57	37.62	37.56	37.6	49519
8/18/2016	10:47 AM	37.6	37.62	37.55	37.56	52142
8/18/2016	10:48 AM	37.58	37.601	37.54	37.594	127346
8/18/2016	10:49 AM	37.55	37.571	37.536	37.57	43991
8/18/2016	10:50 AM	37.57	37.57	37.53	37.55	24974
8/18/2016	10:51 AM	37.56	37.62	37.55	37.57	68591
8/18/2016	10:52 AM	37.61	37.62	37.56	37.5611	65356
8/18/2016	10:53 AM	37.5863	37.625	37.57	37.62	52324
8/18/2016	10:54 AM	37.57	37.6	37.55	37.59	21915
8/18/2016	10:55 AM	37.56	37.56	37.52	37.56	45213
8/18/2016	10:56 AM	37.619	37.62	37.56	37.57	49054
8/18/2016	10:57 AM	37.6585	37.68	37.61	37.61	109945
8/18/2016	10:58 AM	37.69	37.69	37.63	37.66	71567
8/18/2016	10:59 AM	37.6691	37.71	37.64	37.7	101247
8/18/2016	11:00 AM	37.67	37.68	37.65	37.67	16570
8/18/2016	11:01 AM	37.65	37.68	37.63	37.68	20325
8/18/2016	11:02 AM	37.6448	37.67	37.6448	37.66	12882
8/18/2016	11:03 AM	37.61	37.65	37.61	37.65	18595
8/18/2016	11:04 AM	37.54	37.61	37.52	37.61	83424
8/18/2016	11:05 AM	37.529	37.56	37.52	37.54	27600
8/18/2016	11:06 AM	37.53	37.54	37.5	37.52	47645
8/18/2016	11:07 AM	37.49	37.529	37.49	37.529	16504
8/18/2016	11:08 AM	37.495	37.53	37.4937	37.4937	32603
8/18/2016	11:09 AM	37.49	37.5	37.48	37.5	21473
8/18/2016	11:10 AM	37.49	37.51	37.46	37.49	28968
8/18/2016	11:11 AM	37.43	37.51	37.43	37.5	82267
8/18/2016	11:12 AM	37.417	37.432	37.36	37.43	74832
8/18/2016	11:13 AM	37.44	37.44	37.41	37.42	34045
8/18/2016	11:14 AM	37.42	37.4315	37.4	37.4315	41106
8/18/2016	11:15 AM	37.43	37.442	37.429	37.429	4185
8/18/2016	11:16 AM	37.38	37.43	37.38	37.43	20844
8/18/2016	11:17 AM	37.38	37.4	37.36	37.37	33928
8/18/2016	11:18 AM	37.41	37.43	37.38	37.38	22691
8/18/2016	11:19 AM	37.4	37.43	37.39	37.41	37760
8/18/2016	11:20 AM	37.3963	37.4	37.38	37.395	10736
8/18/2016	11:21 AM	37.41	37.41	37.39	37.4	24954
8/18/2016	11:22 AM	37.417	37.45	37.41	37.42	36261
8/18/2016	11:23 AM	37.45	37.45	37.41	37.41	19500
8/18/2016	11:24 AM	37.527	37.53	37.45	37.45	87384
8/18/2016	11:25 AM	37.54	37.54	37.521	37.5299	39736
8/18/2016	11:26 AM	37.56	37.57	37.5499	37.55	50398
8/18/2016	11:27 AM	37.63	37.63	37.56	37.565	78780
8/18/2016	11:28 AM	37.55	37.6337	37.53	37.63	69905
8/18/2016	11:29 AM	37.55	37.56	37.54	37.54	9700
8/18/2016	11:30 AM	37.63	37.63	37.54	37.54	58383
8/18/2016	11:31 AM	37.65	37.66	37.615	37.63	39288
8/18/2016	11:32 AM	37.6337	37.65	37.615	37.65	57040
8/18/2016	11:33 AM	37.645	37.655	37.61	37.65	14660
8/18/2016	11:34 AM	37.62	37.65	37.61	37.645	20754
8/18/2016	11:35 AM	37.615	37.64	37.61	37.62	25440
8/18/2016	11:36 AM	37.615	37.63	37.615	37.6229	24272
8/18/2016	11:37 AM	37.61	37.624	37.59	37.62	36140
8/18/2016	11:38 AM	37.62	37.62	37.6	37.615	17315
8/18/2016	11:39 AM	37.595	37.63	37.595	37.62	11694
8/18/2016	11:40 AM	37.6	37.61	37.59	37.6	22908
8/18/2016	11:41 AM	37.59	37.62	37.59	37.6	18649
8/18/2016	11:42 AM	37.54	37.6	37.54	37.5939	56769
8/18/2016	11:43 AM	37.51	37.5438	37.505	37.53	15123
8/18/2016	11:44 AM	37.515	37.52	37.51	37.51	24566
8/18/2016	11:45 AM	37.5214	37.53	37.505	37.515	50247
8/18/2016	11:46 AM	37.52	37.534	37.515	37.53	16953
8/18/2016	11:47 AM	37.5	37.53	37.4899	37.53	12826
8/18/2016	11:48 AM	37.5099	37.52	37.5	37.505	4849
8/18/2016	11:49 AM	37.52	37.52	37.5	37.505	15661
8/18/2016	11:50 AM	37.5	37.55	37.5	37.53	17535
8/18/2016	11:51 AM	37.505	37.52	37.505	37.505	8442
8/18/2016	11:52 AM	37.495	37.51	37.485	37.5	17518
8/18/2016	11:53 AM	37.495	37.52	37.495	37.51	11700
8/18/2016	11:54 AM	37.48	37.51	37.48	37.5	21119
8/18/2016	11:55 AM	37.42	37.49	37.41	37.4801	62968
8/18/2016	11:56 AM	37.3799	37.42	37.3799	37.41	59557
8/18/2016	11:57 AM	37.3801	37.41	37.365	37.375	40170
8/18/2016	11:58 AM	37.39	37.41	37.37	37.39	22707
8/18/2016	11:59 AM	37.397	37.42	37.3901	37.4	20341
8/18/2016	12:00 PM	37.3901	37.41	37.385	37.39	21142
8/18/2016	12:01 PM	37.35	37.3957	37.315	37.3957	166946
8/18/2016	12:02 PM	37.365	37.37	37.33	37.34	59076
8/18/2016	12:03 PM	37.32	37.37	37.31	37.36	51416
8/18/2016	12:04 PM	37.251	37.31	37.25	37.31	64119
8/18/2016	12:05 PM	37.265	37.27	37.24	37.25	47216
8/18/2016	12:06 PM	37.27	37.28	37.25	37.2601	24295
8/18/2016	12:07 PM	37.289	37.3001	37.265	37.27	34336
8/18/2016	12:08 PM	37.29	37.32	37.28	37.29	44396
8/18/2016	12:09 PM	37.326	37.33	37.28	37.2858	56606
8/18/2016	12:10 PM	37.3	37.32	37.28	37.32	39630
8/18/2016	12:11 PM	37.2867	37.3	37.284	37.3	13353
8/18/2016	12:12 PM	37.3	37.3018	37.26	37.29	81633
8/18/2016	12:13 PM	37.265	37.31	37.265	37.3	17167
8/18/2016	12:14 PM	37.25	37.2811	37.245	37.2811	39729
8/18/2016	12:15 PM	37.2775	37.28	37.23	37.25	60283
8/18/2016	12:16 PM	37.2861	37.2861	37.2508	37.27	27455
8/18/2016	12:17 PM	37.2799	37.3	37.27	37.2899	44178
8/18/2016	12:18 PM	37.28	37.28	37.26	37.27	39130
8/18/2016	12:19 PM	37.24	37.28	37.24	37.27	21055
8/18/2016	12:20 PM	37.24	37.27	37.24	37.24	18691
8/18/2016	12:21 PM	37.15	37.2437	37.15	37.24	117310
8/18/2016	12:22 PM	37.13	37.16	37.12	37.14	54777
8/18/2016	12:23 PM	37.15	37.16	37.12	37.1243	40565
8/18/2016	12:24 PM	37.15	37.17	37.125	37.16	20551
8/18/2016	12:25 PM	37.13	37.14	37.12	37.14	27600
8/18/2016	12:26 PM	37.16	37.16	37.13	37.1395	20030
8/18/2016	12:27 PM	37.14	37.16	37.12	37.159	35731
8/18/2016	12:28 PM	37.1489	37.15	37.12	37.14	31910
8/18/2016	12:29 PM	37.143	37.15	37.135	37.14	16922
8/18/2016	12:30 PM	37.07	37.15	37.07	37.14	93257
8/18/2016	12:31 PM	37.015	37.07	37.01	37.07	138144
8/18/2016	12:32 PM	37.03	37.039	37	37.02	61084
8/18/2016	12:33 PM	37.039	37.04	37.01	37.02	76907
8/18/2016	12:34 PM	37.03	37.0363	37.02	37.0306	25935
8/18/2016	12:35 PM	37.026	37.04	37.02	37.03	32411
8/18/2016	12:36 PM	36.93	37.02	36.87	37.02	172555
8/18/2016	12:37 PM	36.96	37.03	36.921	36.93	101378
8/18/2016	12:38 PM	37.02	37.02	36.95	36.95	48903
8/18/2016	12:39 PM	37.03	37.05	37.011	37.015	61515
8/18/2016	12:40 PM	37.05	37.07	37.03	37.03	40788
8/18/2016	12:41 PM	37.04	37.06	37.04	37.05	29400
8/18/2016	12:42 PM	37.12	37.1366	37.04	37.04	66282
8/18/2016	12:43 PM	37.15	37.16	37.12	37.13	80860
8/18/2016	12:44 PM	37.15	37.17	37.14	37.14	41444
8/18/2016	12:45 PM	37.17	37.189	37.155	37.16	79435
8/18/2016	12:46 PM	37.155	37.18	37.155	37.17	19717
8/18/2016	12:47 PM	37.145	37.1773	37.135	37.16	80316
8/18/2016	12:48 PM	37.195	37.199	37.14	37.15	29783
8/18/2016	12:49 PM	37.21	37.24	37.18	37.19	109936
8/18/2016	12:50 PM	37.15	37.22	37.14	37.22	81983
8/18/2016	12:51 PM	37.165	37.2	37.149	37.149	14900
8/18/2016	12:52 PM	37.2293	37.23	37.16	37.1753	40116
8/18/2016	12:53 PM	37.185	37.23	37.18	37.23	15315
8/18/2016	12:54 PM	37.25	37.256	37.155	37.19	40436
8/18/2016	12:55 PM	37.244	37.26	37.24	37.25	16300
8/18/2016	12:56 PM	37.245	37.28	37.245	37.25	32800
8/18/2016	12:57 PM	37.21	37.26	37.2	37.244	40902
8/18/2016	12:58 PM	37.1862	37.24	37.18	37.21	53615
8/18/2016	12:59 PM	37.1789	37.1801	37.155	37.17	45564
8/18/2016	1:00 PM	37.175	37.19	37.15	37.17	22504
8/18/2016	1:01 PM	37.205	37.22	37.145	37.17	50180
8/18/2016	1:02 PM	37.19	37.21	37.175	37.21	13427
8/18/2016	1:03 PM	37.25	37.25	37.16	37.185	37852
8/18/2016	1:04 PM	37.22	37.25	37.165	37.25	90546
8/18/2016	1:05 PM	37.17	37.223	37.165	37.215	29270
8/18/2016	1:06 PM	37.18	37.19	37.1518	37.17	9300
8/18/2016	1:07 PM	37.17	37.18	37.145	37.18	15700
8/18/2016	1:08 PM	37.1732	37.18	37.154	37.17	26560
8/18/2016	1:09 PM	37.2	37.2101	37.17	37.17	33141
8/18/2016	1:10 PM	37.21	37.23	37.185	37.19	47900
8/18/2016	1:11 PM	37.2549	37.27	37.2	37.21	50411
8/18/2016	1:12 PM	37.32	37.34	37.25	37.25	57446
8/18/2016	1:13 PM	37.28	37.32	37.2708	37.32	23801
8/18/2016	1:14 PM	37.315	37.35	37.275	37.28	48670
8/18/2016	1:15 PM	37.319	37.32	37.28	37.315	42569
8/18/2016	1:16 PM	37.31	37.31	37.29	37.2999	9650
8/18/2016	1:17 PM	37.27	37.32	37.25	37.32	40931
8/18/2016	1:18 PM	37.3	37.3	37.274	37.29	17871
8/18/2016	1:19 PM	37.28	37.3	37.28	37.29	18651
8/18/2016	1:20 PM	37.28	37.29	37.25	37.29	17145
8/18/2016	1:21 PM	37.28	37.31	37.275	37.28	11719
8/18/2016	1:22 PM	37.32	37.35	37.28	37.28	41052
8/18/2016	1:23 PM	37.31	37.31	37.2925	37.3037	29630
8/18/2016	1:24 PM	37.3573	37.3701	37.31	37.32	54095
8/18/2016	1:25 PM	37.304	37.37	37.3	37.3643	47473
8/18/2016	1:26 PM	37.3	37.35	37.29	37.31	23837
8/18/2016	1:27 PM	37.279	37.3	37.27	37.3	42270
8/18/2016	1:28 PM	37.27	37.28	37.27	37.27	11000
8/18/2016	1:29 PM	37.27	37.29	37.26	37.26	8900
8/18/2016	1:30 PM	37.26	37.27	37.25	37.27	20448
8/18/2016	1:31 PM	37.27	37.284	37.26	37.26	37791
8/18/2016	1:32 PM	37.36	37.36	37.26	37.26	72837
8/18/2016	1:33 PM	37.3435	37.38	37.3435	37.35	53121
8/18/2016	1:34 PM	37.36	37.36	37.34	37.34	36027
8/18/2016	1:35 PM	37.31	37.36	37.29	37.35	66703
8/18/2016	1:36 PM	37.3	37.3	37.28	37.3	42005
8/18/2016	1:37 PM	37.29	37.33	37.28	37.3	55582
8/18/2016	1:38 PM	37.3	37.33	37.28	37.29	49837
8/18/2016	1:39 PM	37.34	37.36	37.3	37.3099	45224
8/18/2016	1:40 PM	37.381	37.4	37.35	37.35	51090
8/18/2016	1:41 PM	37.4	37.4	37.3857	37.3857	21358
8/18/2016	1:42 PM	37.4437	37.45	37.4	37.4099	88614
8/18/2016	1:43 PM	37.45	37.47	37.44	37.443	22932
8/18/2016	1:44 PM	37.4258	37.45	37.42	37.44	19741
8/18/2016	1:45 PM	37.45	37.46	37.41	37.44	26804
8/18/2016	1:46 PM	37.44	37.49	37.43	37.46	40023
8/18/2016	1:47 PM	37.42	37.44	37.41	37.43	14930
8/18/2016	1:48 PM	37.4	37.42	37.38	37.42	52621
8/18/2016	1:49 PM	37.4	37.4	37.36	37.4	22830
8/18/2016	1:50 PM	37.35	37.4	37.35	37.4	26032
8/18/2016	1:51 PM	37.39	37.39	37.355	37.36	16438
8/18/2016	1:52 PM	37.33	37.36	37.33	37.36	33666
8/18/2016	1:53 PM	37.37	37.38	37.31	37.33	58866
8/18/2016	1:54 PM	37.39	37.39	37.37	37.37	4900
8/18/2016	1:55 PM	37.37	37.39	37.37	37.39	3022
8/18/2016	1:56 PM	37.37	37.37	37.33	37.36	21398
8/18/2016	1:57 PM	37.3601	37.38	37.36	37.37	14700
8/18/2016	1:58 PM	37.38	37.38	37.36	37.36	8997
8/18/2016	1:59 PM	37.34	37.38	37.34	37.38	9799
8/18/2016	2:00 PM	37.35	37.35	37.33	37.34	19474
8/18/2016	2:01 PM	37.36	37.38	37.35	37.35	17110
8/18/2016	2:02 PM	37.3667	37.3667	37.34	37.35	9500
8/18/2016	2:03 PM	37.376	37.4	37.37	37.37	19484
8/18/2016	2:04 PM	37.38	37.41	37.38	37.38	14411
8/18/2016	2:05 PM	37.39	37.39	37.37	37.37	7873
8/18/2016	2:06 PM	37.4	37.4	37.36	37.38	14309
8/18/2016	2:07 PM	37.36	37.41	37.34	37.4	37900
8/18/2016	2:08 PM	37.3589	37.3638	37.34	37.35	12320
8/18/2016	2:09 PM	37.38	37.3924	37.334	37.36	23445
8/18/2016	2:10 PM	37.411	37.42	37.39	37.39	9714
8/18/2016	2:11 PM	37.44	37.44	37.42	37.42	9500
8/18/2016	2:12 PM	37.51	37.51	37.42	37.4365	128781
8/18/2016	2:13 PM	37.4865	37.5196	37.48	37.5196	76713
8/18/2016	2:14 PM	37.5299	37.53	37.48	37.48	26797
8/18/2016	2:15 PM	37.5	37.53	37.48	37.52	36068
8/18/2016	2:16 PM	37.5124	37.5273	37.51	37.52	4300
8/18/2016	2:17 PM	37.54	37.5437	37.5	37.51	63202
8/18/2016	2:18 PM	37.54	37.54	37.53	37.5337	9335
8/18/2016	2:19 PM	37.55	37.555	37.54	37.54	14316
8/18/2016	2:20 PM	37.53	37.5665	37.51	37.56	27887
8/18/2016	2:21 PM	37.53	37.55	37.53	37.53	15539
8/18/2016	2:22 PM	37.52	37.54	37.52	37.5327	3850
8/18/2016	2:23 PM	37.4967	37.53	37.49	37.5299	23199
8/18/2016	2:24 PM	37.51	37.52	37.48	37.49	12380
8/18/2016	2:25 PM	37.49	37.52	37.48	37.5111	37319
8/18/2016	2:26 PM	37.5	37.51	37.47	37.48	8200
8/18/2016	2:27 PM	37.5	37.51	37.496	37.51	7100
8/18/2016	2:28 PM	37.51	37.51	37.4903	37.5	10744
8/18/2016	2:29 PM	37.48	37.5111	37.4601	37.5111	30706
8/18/2016	2:30 PM	37.49	37.5	37.485	37.485	13323
8/18/2016	2:31 PM	37.48	37.49	37.47	37.48	9715
8/18/2016	2:32 PM	37.48	37.5	37.471	37.48	12280
8/18/2016	2:33 PM	37.39	37.4835	37.37	37.48	209190
8/18/2016	2:34 PM	37.41	37.4203	37.4	37.4	27005
8/18/2016	2:35 PM	37.44	37.47	37.38	37.4	63123
8/18/2016	2:36 PM	37.39	37.47	37.39	37.435	60756
8/18/2016	2:37 PM	37.42	37.42	37.38	37.4	16342
8/18/2016	2:38 PM	37.41	37.43	37.41	37.42	8961
8/18/2016	2:39 PM	37.39	37.42	37.32	37.41	74952
8/18/2016	2:40 PM	37.4	37.41	37.38	37.38	16890
8/18/2016	2:41 PM	37.43	37.44	37.4	37.41	21397
8/18/2016	2:42 PM	37.39	37.4237	37.38	37.4237	43771
8/18/2016	2:43 PM	37.41	37.41	37.39	37.39	8828
8/18/2016	2:44 PM	37.39	37.42	37.39	37.42	17556
8/18/2016	2:45 PM	37.4	37.4	37.396	37.396	2400
8/18/2016	2:46 PM	37.39	37.41	37.39	37.4	14721
8/18/2016	2:47 PM	37.36	37.3927	37.354	37.38	28191
8/18/2016	2:48 PM	37.3758	37.3758	37.36	37.37	4240
8/18/2016	2:49 PM	37.39	37.3971	37.38	37.39	5900
8/18/2016	2:50 PM	37.41	37.42	37.4	37.4	22300
8/18/2016	2:51 PM	37.47	37.48	37.4	37.4065	53941
8/18/2016	2:52 PM	37.509	37.519	37.46	37.47	55984
8/18/2016	2:53 PM	37.5	37.52	37.48	37.52	29200
8/18/2016	2:54 PM	37.51	37.53	37.48	37.49	10575
8/18/2016	2:55 PM	37.49	37.52	37.49	37.51	24085
8/18/2016	2:56 PM	37.42	37.49	37.42	37.49	94043
8/18/2016	2:57 PM	37.42	37.48	37.4011	37.42	71218
8/18/2016	2:58 PM	37.4562	37.48	37.41	37.41	48075
8/18/2016	2:59 PM	37.43	37.46	37.42	37.45	6050
8/18/2016	3:00 PM	37.47	37.5	37.44	37.44	44419
8/18/2016	3:01 PM	37.47	37.477	37.45	37.47	24649
8/18/2016	3:02 PM	37.521	37.53	37.47	37.47	43126
8/18/2016	3:03 PM	37.53	37.53	37.5	37.5299	47596
8/18/2016	3:04 PM	37.54	37.54	37.52	37.529	5728
8/18/2016	3:05 PM	37.553	37.56	37.53	37.54	39728
8/18/2016	3:06 PM	37.61	37.615	37.56	37.56	115404
8/18/2016	3:07 PM	37.62	37.62	37.5458	37.61	83470
8/18/2016	3:08 PM	37.61	37.63	37.61	37.6199	56928
8/18/2016	3:09 PM	37.63	37.64	37.6	37.61	55903
8/18/2016	3:10 PM	37.6	37.65	37.56	37.635	78234
8/18/2016	3:11 PM	37.56	37.62	37.54	37.61	42616
8/18/2016	3:12 PM	37.53	37.56	37.52	37.56	18827
8/18/2016	3:13 PM	37.54	37.55	37.5	37.52	82444
8/18/2016	3:14 PM	37.53	37.545	37.52	37.53	15385
8/18/2016	3:15 PM	37.55	37.55	37.53	37.54	6870
8/18/2016	3:16 PM	37.5699	37.57	37.52	37.55	36040
8/18/2016	3:17 PM	37.56	37.57	37.53	37.568	40653
8/18/2016	3:18 PM	37.59	37.59	37.55	37.56	29900
8/18/2016	3:19 PM	37.6	37.61	37.55	37.59	80930
8/18/2016	3:20 PM	37.61	37.63	37.6017	37.6281	32148
8/18/2016	3:21 PM	37.6262	37.63	37.62	37.63	8100
8/18/2016	3:22 PM	37.63	37.63	37.61	37.62	6749
8/18/2016	3:23 PM	37.6236	37.65	37.62	37.623	19128
8/18/2016	3:24 PM	37.65	37.65	37.61	37.62	21482
8/18/2016	3:25 PM	37.6422	37.655	37.63	37.65	74453
8/18/2016	3:26 PM	37.64	37.66	37.63	37.6481	31854
8/18/2016	3:27 PM	37.65	37.65	37.6337	37.65	12672
8/18/2016	3:28 PM	37.63	37.65	37.62	37.65	18132
8/18/2016	3:29 PM	37.62	37.64	37.62	37.64	21026
8/18/2016	3:30 PM	37.66	37.66	37.62	37.63	33049
8/18/2016	3:31 PM	37.63	37.65	37.61	37.65	23621
8/18/2016	3:32 PM	37.63	37.64	37.6	37.63	39573
8/18/2016	3:33 PM	37.64	37.65	37.62	37.6338	31655
8/18/2016	3:34 PM	37.6	37.64	37.6	37.64	60260
8/18/2016	3:35 PM	37.61	37.6338	37.59	37.6	163101
8/18/2016	3:36 PM	37.61	37.62	37.6	37.605	47086
8/18/2016	3:37 PM	37.62	37.6267	37.6	37.61	22563
8/18/2016	3:38 PM	37.63	37.63	37.62	37.63	9465
8/18/2016	3:39 PM	37.61	37.626	37.5903	37.62	43085
8/18/2016	3:40 PM	37.61	37.62	37.595	37.61	31318
8/18/2016	3:41 PM	37.6238	37.6369	37.601	37.601	38104
8/18/2016	3:42 PM	37.67	37.676	37.615	37.63	50828
8/18/2016	3:43 PM	37.65	37.675	37.65	37.67	38335
8/18/2016	3:44 PM	37.6421	37.65	37.61	37.645	25573
8/18/2016	3:45 PM	37.64	37.655	37.64	37.65	11808
8/18/2016	3:46 PM	37.6561	37.66	37.6337	37.64	26353
8/18/2016	3:47 PM	37.66	37.67	37.65	37.66	60352
8/18/2016	3:48 PM	37.66	37.67	37.65	37.66	41591
8/18/2016	3:49 PM	37.63	37.67	37.63	37.66	32148
8/18/2016	3:50 PM	37.64	37.66	37.63	37.63	31074
8/18/2016	3:51 PM	37.6679	37.68	37.65	37.65	16237
8/18/2016	3:52 PM	37.63	37.66	37.62	37.66	55101
8/18/2016	3:53 PM	37.63	37.6363	37.6279	37.63	19097
8/18/2016	3:54 PM	37.645	37.65	37.62	37.63	12453
8/18/2016	3:55 PM	37.66	37.6601	37.64	37.65	24493
8/18/2016	3:56 PM	37.71	37.73	37.64	37.66	102164
8/18/2016	3:57 PM	37.7199	37.73	37.7	37.715	113605
8/18/2016	3:58 PM	37.74	37.745	37.71	37.7191	60696
8/18/2016	3:59 PM	37.72	37.74	37.711	37.73	78068
8/18/2016	4:00 PM	37.55	37.78	37.55	37.716	190040
8/19/2016	9:31 AM	37.323	37.414	37.29	37.37	158113
8/19/2016	9:32 AM	37.2999	37.35	37.29	37.33	111820
8/19/2016	9:33 AM	37.26	37.295	37.18	37.29	91191
8/19/2016	9:34 AM	37.26	37.28	37.25	37.26	43606
8/19/2016	9:35 AM	37.25	37.27	37.2	37.25	64340
8/19/2016	9:36 AM	37.2279	37.27	37.2201	37.24	92477
8/19/2016	9:37 AM	37.18	37.24	37.16	37.23	107850
8/19/2016	9:38 AM	37.17	37.23	37.16	37.18	176428
8/19/2016	9:39 AM	37.22	37.24	37.16	37.17	198054
8/19/2016	9:40 AM	37.05	37.21	37.04	37.21	176167
8/19/2016	9:41 AM	37.03	37.07	37.0289	37.046	126670
8/19/2016	9:42 AM	37	37.04	36.97	37.03	111037
8/19/2016	9:43 AM	37.1401	37.15	37	37.01	194835
8/19/2016	9:44 AM	37.25	37.2901	37.14	37.15	186325
8/19/2016	9:45 AM	37.24	37.2938	37.19	37.2469	121334
8/19/2016	9:46 AM	37.1495	37.2211	37.12	37.22	83781
8/19/2016	9:47 AM	37.1285	37.15	37.1199	37.15	58083
8/19/2016	9:48 AM	37.04	37.12	37	37.12	171019
8/19/2016	9:49 AM	37.05	37.1	37.02	37.04	110086
8/19/2016	9:50 AM	37.02	37.0459	37.01	37.0458	84974
8/19/2016	9:51 AM	37.06	37.07	37.01	37.01	89316
8/19/2016	9:52 AM	37.14	37.1638	37.05	37.06	161362
8/19/2016	9:53 AM	37.215	37.23	37.11	37.13	135815
8/19/2016	9:54 AM	37.1701	37.2304	37.15	37.21	86372
8/19/2016	9:55 AM	37.17	37.21	37.15	37.17	79542
8/19/2016	9:56 AM	37.187	37.2	37.15	37.18	40674
8/19/2016	9:57 AM	37.204	37.23	37.1699	37.18	62484
8/19/2016	9:58 AM	37.17	37.22	37.17	37.2	97398
8/19/2016	9:59 AM	37.07	37.17	37.07	37.17	139878
8/19/2016	10:00 AM	37.02	37.065	37.01	37.065	88402
8/19/2016	10:01 AM	37.07	37.07	37	37.02	54135
8/19/2016	10:02 AM	37.05	37.15	37.03	37.08	156264
8/19/2016	10:03 AM	37.15	37.16	37.02	37.06	171826
8/19/2016	10:04 AM	37.13	37.17	37.13	37.16	22347
8/19/2016	10:05 AM	37.08	37.16	37.07	37.13	106082
8/19/2016	10:06 AM	37.14	37.15	37.07	37.08	26878
8/19/2016	10:07 AM	37.17	37.2	37.13	37.14	55510
8/19/2016	10:08 AM	37.16	37.1711	37.14	37.17	36622
8/19/2016	10:09 AM	37.24	37.24	37.154	37.16	79432
8/19/2016	10:10 AM	37.26	37.27	37.19	37.2301	67529
8/19/2016	10:11 AM	37.2	37.27	37.19	37.2517	36613
8/19/2016	10:12 AM	37.18	37.22	37.16	37.21	26504
8/19/2016	10:13 AM	37.15	37.19	37.15	37.19	24770
8/19/2016	10:14 AM	37.23	37.23	37.1482	37.15	20768
8/19/2016	10:15 AM	37.22	37.26	37.22	37.24	44655
8/19/2016	10:16 AM	37.226	37.25	37.22	37.23	33006
8/19/2016	10:17 AM	37.23	37.2401	37.22	37.23	19400
8/19/2016	10:18 AM	37.2067	37.23	37.18	37.22	31123
8/19/2016	10:19 AM	37.24	37.24	37.17	37.21	43654
8/19/2016	10:20 AM	37.26	37.27	37.22	37.22	30085
8/19/2016	10:21 AM	37.34	37.38	37.26	37.27	141973
8/19/2016	10:22 AM	37.27	37.35	37.24	37.3417	141330
8/19/2016	10:23 AM	37.34	37.35	37.26	37.2699	88282
8/19/2016	10:24 AM	37.32	37.34	37.3	37.34	13066
8/19/2016	10:25 AM	37.3	37.34	37.28	37.328	39432
8/19/2016	10:26 AM	37.3001	37.34	37.3	37.31	58106
8/19/2016	10:27 AM	37.304	37.33	37.29	37.31	31964
8/19/2016	10:28 AM	37.29	37.3101	37.28	37.306	21673
8/19/2016	10:29 AM	37.31	37.32	37.29	37.29	32162
8/19/2016	10:30 AM	37.41	37.42	37.3	37.3	193562
8/19/2016	10:31 AM	37.49	37.5	37.38	37.41	102843
8/19/2016	10:32 AM	37.5001	37.53	37.49	37.4902	93085
8/19/2016	10:33 AM	37.52	37.58	37.5	37.5	124874
8/19/2016	10:34 AM	37.5099	37.53	37.5	37.52	77241
8/19/2016	10:35 AM	37.47	37.51	37.44	37.51	95314
8/19/2016	10:36 AM	37.4401	37.5	37.43	37.47	77878
8/19/2016	10:37 AM	37.44	37.485	37.44	37.45	48981
8/19/2016	10:38 AM	37.44	37.47	37.43	37.44	28794
8/19/2016	10:39 AM	37.47	37.48	37.43	37.44	17173
8/19/2016	10:40 AM	37.45	37.4711	37.42	37.47	26467
8/19/2016	10:41 AM	37.53	37.55	37.45	37.45	72690
8/19/2016	10:42 AM	37.51	37.53	37.5061	37.525	20663
8/19/2016	10:43 AM	37.54	37.54	37.51	37.51	28350
8/19/2016	10:44 AM	37.65	37.67	37.53	37.5418	220281
8/19/2016	10:45 AM	37.62	37.643	37.61	37.643	56565
8/19/2016	10:46 AM	37.65	37.66	37.63	37.64	76890
8/19/2016	10:47 AM	37.6304	37.67	37.61	37.66	40465
8/19/2016	10:48 AM	37.59	37.64	37.56	37.64	95399
8/19/2016	10:49 AM	37.623	37.623	37.58	37.5868	42059
8/19/2016	10:50 AM	37.6	37.63	37.6	37.62	14735
8/19/2016	10:51 AM	37.5767	37.615	37.55	37.61	84850
8/19/2016	10:52 AM	37.54	37.59	37.54	37.5727	44988
8/19/2016	10:53 AM	37.5	37.55	37.5	37.54	74322
8/19/2016	10:54 AM	37.51	37.51	37.48	37.5	20020
8/19/2016	10:55 AM	37.52	37.52	37.495	37.51	34178
8/19/2016	10:56 AM	37.59	37.62	37.52	37.52	73072
8/19/2016	10:57 AM	37.55	37.59	37.54	37.59	27853
8/19/2016	10:58 AM	37.52	37.6	37.51	37.56	34900
8/19/2016	10:59 AM	37.55	37.5725	37.52	37.544	53915
8/19/2016	11:00 AM	37.548	37.59	37.543	37.55	38695
8/19/2016	11:01 AM	37.61	37.61	37.55	37.55	48465
8/19/2016	11:02 AM	37.557	37.61	37.557	37.61	42787
8/19/2016	11:03 AM	37.53	37.55	37.51	37.55	39408
8/19/2016	11:04 AM	37.58	37.59	37.53	37.53	71553
8/19/2016	11:05 AM	37.6	37.61	37.5799	37.58	34798
8/19/2016	11:06 AM	37.6	37.6136	37.58	37.6	25108
8/19/2016	11:07 AM	37.58	37.63	37.57	37.61	47537
8/19/2016	11:08 AM	37.59	37.6	37.565	37.58	37129
8/19/2016	11:09 AM	37.6	37.61	37.56	37.58	15791
8/19/2016	11:10 AM	37.61	37.62	37.59	37.6035	38409
8/19/2016	11:11 AM	37.64	37.64	37.61	37.61	36088
8/19/2016	11:12 AM	37.62	37.642	37.61	37.63	23604
8/19/2016	11:13 AM	37.63	37.63	37.59	37.624	26347
8/19/2016	11:14 AM	37.615	37.63	37.6	37.6201	45206
8/19/2016	11:15 AM	37.625	37.63	37.6	37.625	31925
8/19/2016	11:16 AM	37.61	37.65	37.61	37.64	25876
8/19/2016	11:17 AM	37.63	37.64	37.6145	37.6145	8841
8/19/2016	11:18 AM	37.6192	37.64	37.61	37.62	36671
8/19/2016	11:19 AM	37.63	37.65	37.62	37.62	13471
8/19/2016	11:20 AM	37.62	37.64	37.61	37.63	33007
8/19/2016	11:21 AM	37.63	37.63	37.61	37.62	21907
8/19/2016	11:22 AM	37.63	37.64	37.6237	37.63	13383
8/19/2016	11:23 AM	37.62	37.63	37.6	37.63	21319
8/19/2016	11:24 AM	37.61	37.63	37.61	37.62	28235
8/19/2016	11:25 AM	37.62	37.64	37.61	37.61	35291
8/19/2016	11:26 AM	37.637	37.66	37.6299	37.6299	71985
8/19/2016	11:27 AM	37.64	37.6484	37.6299	37.64	14005
8/19/2016	11:28 AM	37.62	37.63	37.6	37.63	28857
8/19/2016	11:29 AM	37.6399	37.65	37.63	37.63	26132
8/19/2016	11:30 AM	37.64	37.66	37.63	37.6399	42143
8/19/2016	11:31 AM	37.6335	37.65	37.63	37.64	20439
8/19/2016	11:32 AM	37.64	37.665	37.64	37.64	36298
8/19/2016	11:33 AM	37.65	37.66	37.64	37.64	13477
8/19/2016	11:34 AM	37.62	37.66	37.614	37.66	28919
8/19/2016	11:35 AM	37.61	37.62	37.58	37.62	29850
8/19/2016	11:36 AM	37.62	37.63	37.62	37.62	19702
8/19/2016	11:37 AM	37.545	37.62	37.53	37.62	66289
8/19/2016	11:38 AM	37.52	37.542	37.51	37.54	54250
8/19/2016	11:39 AM	37.52	37.53	37.49	37.511	37274
8/19/2016	11:40 AM	37.52	37.528	37.5	37.52	16485
8/19/2016	11:41 AM	37.52	37.52	37.505	37.52	13683
8/19/2016	11:42 AM	37.5293	37.54	37.52	37.53	17277
8/19/2016	11:43 AM	37.53	37.53	37.517	37.5267	8981
8/19/2016	11:44 AM	37.5089	37.52	37.5	37.52	14800
8/19/2016	11:45 AM	37.5	37.51	37.5	37.505	14624
8/19/2016	11:46 AM	37.51	37.52	37.5	37.5	25364
8/19/2016	11:47 AM	37.54	37.56	37.514	37.52	33405
8/19/2016	11:48 AM	37.55	37.55	37.51	37.54	24043
8/19/2016	11:49 AM	37.53	37.552	37.52	37.55	3600
8/19/2016	11:50 AM	37.54	37.55	37.53	37.53	6900
8/19/2016	11:51 AM	37.55	37.56	37.53	37.54	8625
8/19/2016	11:52 AM	37.56	37.56	37.54	37.55	7053
8/19/2016	11:53 AM	37.58	37.6	37.5666	37.5666	36836
8/19/2016	11:54 AM	37.59	37.6001	37.58	37.5801	16242
8/19/2016	11:55 AM	37.59	37.608	37.58	37.59	18030
8/19/2016	11:56 AM	37.59	37.623	37.59	37.59	23765
8/19/2016	11:57 AM	37.61	37.6199	37.59	37.59	20548
8/19/2016	11:58 AM	37.6042	37.61	37.585	37.61	20426
8/19/2016	11:59 AM	37.63	37.63	37.59	37.6	16170
8/19/2016	12:00 PM	37.66	37.67	37.63	37.635	39573
8/19/2016	12:01 PM	37.69	37.7	37.6643	37.67	86391
8/19/2016	12:02 PM	37.67	37.69	37.66	37.68	22093
8/19/2016	12:03 PM	37.6759	37.69	37.65	37.67	56797
8/19/2016	12:04 PM	37.73	37.77	37.6659	37.67	155470
8/19/2016	12:05 PM	37.74	37.7411	37.71	37.74	92492
8/19/2016	12:06 PM	37.73	37.76	37.71	37.73	20025
8/19/2016	12:07 PM	37.67	37.73	37.66	37.73	84039
8/19/2016	12:08 PM	37.66	37.67	37.65	37.6644	18705
8/19/2016	12:09 PM	37.68	37.68	37.64	37.664	13473
8/19/2016	12:10 PM	37.73	37.73	37.67	37.6767	103238
8/19/2016	12:11 PM	37.719	37.74	37.719	37.74	7414
8/19/2016	12:12 PM	37.72	37.72	37.68	37.71	22232
8/19/2016	12:13 PM	37.71	37.73	37.71	37.73	11991
8/19/2016	12:14 PM	37.69	37.7301	37.69	37.72	18810
8/19/2016	12:15 PM	37.73	37.73	37.69	37.7	29395
8/19/2016	12:16 PM	37.74	37.76	37.735	37.7399	36052
8/19/2016	12:17 PM	37.67	37.73	37.67	37.73	41126
8/19/2016	12:18 PM	37.65	37.69	37.6315	37.675	44284
8/19/2016	12:19 PM	37.59	37.66	37.56	37.646	76540
8/19/2016	12:20 PM	37.6	37.61	37.57	37.59	61623
8/19/2016	12:21 PM	37.6	37.61	37.55	37.601	48613
8/19/2016	12:22 PM	37.615	37.63	37.59	37.61	54735
8/19/2016	12:23 PM	37.63	37.63	37.62	37.62	6492
8/19/2016	12:24 PM	37.61	37.63	37.6	37.63	20723
8/19/2016	12:25 PM	37.66	37.67	37.62	37.62	29047
8/19/2016	12:26 PM	37.67	37.67	37.65	37.67	8633
8/19/2016	12:27 PM	37.66	37.67	37.65	37.67	11326
8/19/2016	12:28 PM	37.67	37.67	37.66	37.6634	16723
8/19/2016	12:29 PM	37.669	37.68	37.66	37.67	15100
8/19/2016	12:30 PM	37.67	37.67	37.64	37.66	11736
8/19/2016	12:31 PM	37.62	37.6697	37.6101	37.66	7513
8/19/2016	12:32 PM	37.62	37.64	37.6	37.62	17280
8/19/2016	12:33 PM	37.65	37.66	37.63	37.63	10215
8/19/2016	12:34 PM	37.66	37.66	37.65	37.66	9100
8/19/2016	12:35 PM	37.61	37.6599	37.61	37.6599	15627
8/19/2016	12:36 PM	37.6	37.6111	37.56	37.61	64954
8/19/2016	12:37 PM	37.59	37.6059	37.58	37.6	16320
8/19/2016	12:38 PM	37.5899	37.6	37.58	37.58	7008
8/19/2016	12:39 PM	37.61	37.65	37.6	37.61	52295
8/19/2016	12:40 PM	37.61	37.62	37.588	37.61	17848
8/19/2016	12:41 PM	37.5401	37.6	37.54	37.6	20600
8/19/2016	12:42 PM	37.5581	37.5581	37.53	37.54	17009
8/19/2016	12:43 PM	37.5399	37.56	37.52	37.56	14217
8/19/2016	12:44 PM	37.56	37.59	37.511	37.53	59754
8/19/2016	12:45 PM	37.58	37.6	37.562	37.562	30994
8/19/2016	12:46 PM	37.58	37.59	37.57	37.57	18233
8/19/2016	12:47 PM	37.54	37.575	37.52	37.575	33133
8/19/2016	12:48 PM	37.49	37.53	37.48	37.53	92174
8/19/2016	12:49 PM	37.47	37.5	37.43	37.48	102462
8/19/2016	12:50 PM	37.48	37.486	37.45	37.47	18025
8/19/2016	12:51 PM	37.4596	37.47	37.45	37.47	14800
8/19/2016	12:52 PM	37.355	37.4599	37.33	37.4599	111769
8/19/2016	12:53 PM	37.27	37.36	37.25	37.36	88770
8/19/2016	12:54 PM	37.33	37.34	37.25	37.26	43016
8/19/2016	12:55 PM	37.34	37.3665	37.32	37.34	72808
8/19/2016	12:56 PM	37.37	37.37	37.32	37.3467	48649
8/19/2016	12:57 PM	37.31	37.377	37.31	37.3695	47501
8/19/2016	12:58 PM	37.3544	37.37	37.31	37.32	57116
8/19/2016	12:59 PM	37.3601	37.39	37.32	37.357	62642
8/19/2016	1:00 PM	37.34	37.39	37.34	37.37	36788
8/19/2016	1:01 PM	37.36	37.38	37.33	37.35	56533
8/19/2016	1:02 PM	37.4	37.4	37.359	37.36	35969
8/19/2016	1:03 PM	37.37	37.4	37.37	37.3955	31312
8/19/2016	1:04 PM	37.36	37.39	37.35	37.36	39486
8/19/2016	1:05 PM	37.39	37.39	37.365	37.37	44421
8/19/2016	1:06 PM	37.399	37.4	37.37	37.37	30204
8/19/2016	1:07 PM	37.41	37.41	37.3833	37.4	71439
8/19/2016	1:08 PM	37.43	37.48	37.41	37.41	112564
8/19/2016	1:09 PM	37.42	37.453	37.4165	37.43	44336
8/19/2016	1:10 PM	37.44	37.465	37.4	37.4106	54489
8/19/2016	1:11 PM	37.4611	37.47	37.44	37.44	41807
8/19/2016	1:12 PM	37.47	37.47	37.44	37.46	27392
8/19/2016	1:13 PM	37.48	37.48	37.46	37.47	41529
8/19/2016	1:14 PM	37.47	37.485	37.459	37.48	29292
8/19/2016	1:15 PM	37.47	37.47	37.4696	37.47	9500
8/19/2016	1:16 PM	37.47	37.51	37.46	37.48	61231
8/19/2016	1:17 PM	37.47	37.48	37.46	37.46	4875
8/19/2016	1:18 PM	37.46	37.47	37.42	37.46	41945
8/19/2016	1:19 PM	37.41	37.471	37.41	37.465	24606
8/19/2016	1:20 PM	37.4265	37.45	37.4	37.403	32410
8/19/2016	1:21 PM	37.48	37.48	37.42	37.43	49326
8/19/2016	1:22 PM	37.48	37.49	37.46	37.48	25837
8/19/2016	1:23 PM	37.49	37.492	37.47	37.48	18610
8/19/2016	1:24 PM	37.5	37.5	37.48	37.48	20343
8/19/2016	1:25 PM	37.45	37.49	37.43	37.49	54293
8/19/2016	1:26 PM	37.44	37.47	37.44	37.4569	26032
8/19/2016	1:27 PM	37.46	37.46	37.44	37.44	22604
8/19/2016	1:28 PM	37.49	37.5	37.45	37.46	83324
8/19/2016	1:29 PM	37.48	37.48	37.463	37.47	19718
8/19/2016	1:30 PM	37.48	37.5	37.47	37.48	24159
8/19/2016	1:31 PM	37.48	37.49	37.47	37.4889	21142
8/19/2016	1:32 PM	37.44	37.48	37.42	37.48	29231
8/19/2016	1:33 PM	37.46	37.46	37.4	37.43	31057
8/19/2016	1:34 PM	37.46	37.46	37.43	37.45	17660
8/19/2016	1:35 PM	37.43	37.46	37.42	37.46	27010
8/19/2016	1:36 PM	37.4694	37.4694	37.41	37.43	25657
8/19/2016	1:37 PM	37.47	37.48	37.46	37.46	4537
8/19/2016	1:38 PM	37.506	37.512	37.47	37.47	13681
8/19/2016	1:39 PM	37.5079	37.51	37.497	37.509	34642
8/19/2016	1:40 PM	37.55	37.55	37.5099	37.5099	34706
8/19/2016	1:41 PM	37.5906	37.61	37.55	37.55	94651
8/19/2016	1:42 PM	37.5999	37.6	37.5833	37.594	33096
8/19/2016	1:43 PM	37.63	37.64	37.6	37.6	42130
8/19/2016	1:44 PM	37.63	37.64	37.61	37.64	11025
8/19/2016	1:45 PM	37.6385	37.649	37.6299	37.64	20361
8/19/2016	1:46 PM	37.64	37.65	37.63	37.64	22347
8/19/2016	1:47 PM	37.66	37.669	37.64	37.65	38602
8/19/2016	1:48 PM	37.6501	37.66	37.65	37.66	9304
8/19/2016	1:49 PM	37.63	37.645	37.629	37.644	47598
8/19/2016	1:50 PM	37.62	37.63	37.6	37.629	81975
8/19/2016	1:51 PM	37.61	37.63	37.6	37.63	16248
8/19/2016	1:52 PM	37.59	37.62	37.58	37.62	37521
8/19/2016	1:53 PM	37.59	37.597	37.56	37.59	60964
8/19/2016	1:54 PM	37.55	37.595	37.55	37.59	91888
8/19/2016	1:55 PM	37.599	37.599	37.5542	37.5542	28461
8/19/2016	1:56 PM	37.61	37.62	37.59	37.5961	46079
8/19/2016	1:57 PM	37.6	37.62	37.59	37.61	27395
8/19/2016	1:58 PM	37.59	37.61	37.56	37.61	85388
8/19/2016	1:59 PM	37.59	37.6	37.584	37.6	12027
8/19/2016	2:00 PM	37.62	37.62	37.59	37.59	14981
8/19/2016	2:01 PM	37.63	37.64	37.61	37.62	65657
8/19/2016	2:02 PM	37.63	37.65	37.62	37.64	35887
8/19/2016	2:03 PM	37.63	37.64	37.6282	37.6301	31480
8/19/2016	2:04 PM	37.63	37.65	37.62	37.64	16680
8/19/2016	2:05 PM	37.6	37.6239	37.59	37.62	20110
8/19/2016	2:06 PM	37.62	37.62	37.6015	37.6015	11827
8/19/2016	2:07 PM	37.6	37.62	37.583	37.62	23434
8/19/2016	2:08 PM	37.6101	37.62	37.596	37.598	19880
8/19/2016	2:09 PM	37.61	37.61	37.59	37.61	17335
8/19/2016	2:10 PM	37.59	37.6	37.59	37.6	13653
8/19/2016	2:11 PM	37.6	37.6	37.58	37.59	17346
8/19/2016	2:12 PM	37.6194	37.62	37.59	37.59	4948
8/19/2016	2:13 PM	37.62	37.63	37.61	37.63	21777
8/19/2016	2:14 PM	37.62	37.63	37.61	37.62	9968
8/19/2016	2:15 PM	37.62	37.64	37.61	37.62	26462
8/19/2016	2:16 PM	37.63	37.64	37.62	37.62	7769
8/19/2016	2:17 PM	37.6301	37.6499	37.63	37.63	11610
8/19/2016	2:18 PM	37.6301	37.6301	37.6125	37.63	10332
8/19/2016	2:19 PM	37.63	37.6301	37.62	37.63	10500
8/19/2016	2:20 PM	37.626	37.639	37.62	37.639	6500
8/19/2016	2:21 PM	37.617	37.63	37.61	37.626	22502
8/19/2016	2:22 PM	37.61	37.62	37.6	37.61	8421
8/19/2016	2:23 PM	37.59	37.615	37.59	37.61	10051
8/19/2016	2:24 PM	37.61	37.61	37.5701	37.595	5804
8/19/2016	2:25 PM	37.6	37.62	37.6	37.61	19440
8/19/2016	2:26 PM	37.6	37.605	37.59	37.6	30440
8/19/2016	2:27 PM	37.5925	37.6	37.58	37.6	31040
8/19/2016	2:28 PM	37.59	37.6	37.58	37.6	22728
8/19/2016	2:29 PM	37.594	37.62	37.59	37.59	48902
8/19/2016	2:30 PM	37.61	37.62	37.59	37.59	29871
8/19/2016	2:31 PM	37.599	37.6167	37.599	37.61	23268
8/19/2016	2:32 PM	37.63	37.63	37.6	37.6	24417
8/19/2016	2:33 PM	37.69	37.7	37.62	37.62	113697
8/19/2016	2:34 PM	37.66	37.69	37.63	37.69	51441
8/19/2016	2:35 PM	37.65	37.66	37.64	37.65	22587
8/19/2016	2:36 PM	37.66	37.67	37.64	37.65	18407
8/19/2016	2:37 PM	37.65	37.66	37.6433	37.66	24486
8/19/2016	2:38 PM	37.65	37.66	37.64	37.65	11050
8/19/2016	2:39 PM	37.63	37.65	37.629	37.64	22622
8/19/2016	2:40 PM	37.64	37.65	37.64	37.64	15054
8/19/2016	2:41 PM	37.64	37.66	37.63	37.65	46751
8/19/2016	2:42 PM	37.64	37.64	37.6133	37.6314	11300
8/19/2016	2:43 PM	37.6689	37.6763	37.645	37.645	45500
8/19/2016	2:44 PM	37.659	37.68	37.6533	37.67	11940
8/19/2016	2:45 PM	37.68	37.69	37.66	37.66	18107
8/19/2016	2:46 PM	37.7	37.71	37.67	37.69	39003
8/19/2016	2:47 PM	37.69	37.7	37.66	37.7	37576
8/19/2016	2:48 PM	37.679	37.71	37.679	37.69	21884
8/19/2016	2:49 PM	37.68	37.71	37.6782	37.68	43936
8/19/2016	2:50 PM	37.7	37.7	37.68	37.68	21957
8/19/2016	2:51 PM	37.73	37.73	37.7	37.7	39415
8/19/2016	2:52 PM	37.72	37.72	37.71	37.72	33262
8/19/2016	2:53 PM	37.73	37.75	37.72	37.72	124431
8/19/2016	2:54 PM	37.71	37.74	37.6901	37.74	65317
8/19/2016	2:55 PM	37.72	37.7365	37.71	37.71	24298
8/19/2016	2:56 PM	37.71	37.72	37.71	37.71	10803
8/19/2016	2:57 PM	37.67	37.71	37.6537	37.7093	89908
8/19/2016	2:58 PM	37.65	37.69	37.6493	37.674	37145
8/19/2016	2:59 PM	37.64	37.6704	37.64	37.65	45889
8/19/2016	3:00 PM	37.66	37.66	37.64	37.65	23496
8/19/2016	3:01 PM	37.63	37.68	37.63	37.67	19803
8/19/2016	3:02 PM	37.64	37.65	37.64	37.64	10599
8/19/2016	3:03 PM	37.64	37.65	37.6327	37.64	14226
8/19/2016	3:04 PM	37.6385	37.65	37.6385	37.65	17763
8/19/2016	3:05 PM	37.62	37.66	37.62	37.65	10054
8/19/2016	3:06 PM	37.65	37.65	37.6222	37.6222	23375
8/19/2016	3:07 PM	37.626	37.66	37.62	37.6535	25714
8/19/2016	3:08 PM	37.621	37.63	37.62	37.62	1700
8/19/2016	3:09 PM	37.67	37.69	37.6257	37.6257	52031
8/19/2016	3:10 PM	37.67	37.678	37.66	37.67	20246
8/19/2016	3:11 PM	37.62	37.695	37.62	37.67	18990
8/19/2016	3:12 PM	37.65	37.65	37.61	37.62	78997
8/19/2016	3:13 PM	37.64	37.69	37.64	37.6499	38441
8/19/2016	3:14 PM	37.67	37.69	37.65	37.65	34744
8/19/2016	3:15 PM	37.65	37.675	37.6489	37.675	23775
8/19/2016	3:16 PM	37.65	37.675	37.6489	37.6489	18700
8/19/2016	3:17 PM	37.64	37.66	37.6205	37.66	14067
8/19/2016	3:18 PM	37.66	37.68	37.63	37.63	29909
8/19/2016	3:19 PM	37.65	37.66	37.64	37.64	22600
8/19/2016	3:20 PM	37.66	37.66	37.64	37.65	13713
8/19/2016	3:21 PM	37.6701	37.68	37.63	37.65	35966
8/19/2016	3:22 PM	37.64	37.67	37.64	37.67	8466
8/19/2016	3:23 PM	37.65	37.68	37.6399	37.64	35534
8/19/2016	3:24 PM	37.685	37.69	37.66	37.66	35884
8/19/2016	3:25 PM	37.67	37.685	37.66	37.68	15777
8/19/2016	3:26 PM	37.7	37.7	37.67	37.67	72769
8/19/2016	3:27 PM	37.71	37.73	37.69	37.695	57095
8/19/2016	3:28 PM	37.7	37.72	37.7	37.715	41744
8/19/2016	3:29 PM	37.72	37.72	37.7	37.71	11505
8/19/2016	3:30 PM	37.73	37.73	37.705	37.7248	27250
8/19/2016	3:31 PM	37.69	37.7339	37.69	37.73	29245
8/19/2016	3:32 PM	37.69	37.72	37.67	37.7	45426
8/19/2016	3:33 PM	37.7	37.72	37.685	37.69	20407
8/19/2016	3:34 PM	37.72	37.7363	37.69	37.7	70113
8/19/2016	3:35 PM	37.7273	37.73	37.706	37.722	15018
8/19/2016	3:36 PM	37.72	37.73	37.71	37.724	31929
8/19/2016	3:37 PM	37.6927	37.715	37.68	37.71	23886
8/19/2016	3:38 PM	37.7099	37.71	37.66	37.69	67017
8/19/2016	3:39 PM	37.69	37.7063	37.67	37.7	39134
8/19/2016	3:40 PM	37.68	37.69	37.65	37.68	32999
8/19/2016	3:41 PM	37.67	37.68	37.651	37.68	43648
8/19/2016	3:42 PM	37.67	37.7	37.67	37.68	50291
8/19/2016	3:43 PM	37.685	37.69	37.66	37.67	36800
8/19/2016	3:44 PM	37.656	37.68	37.65	37.68	12016
8/19/2016	3:45 PM	37.65	37.66	37.6301	37.659	44283
8/19/2016	3:46 PM	37.6499	37.6503	37.61	37.64	92693
8/19/2016	3:47 PM	37.65	37.6603	37.64	37.65	58097
8/19/2016	3:48 PM	37.66	37.66	37.63	37.65	70056
8/19/2016	3:49 PM	37.64	37.6624	37.64	37.66	14627
8/19/2016	3:50 PM	37.64	37.65	37.63	37.6402	64521
8/19/2016	3:51 PM	37.67	37.67	37.64	37.64	68015
8/19/2016	3:52 PM	37.65	37.67	37.64	37.66	29240
8/19/2016	3:53 PM	37.7	37.704	37.6439	37.6511	82333
8/19/2016	3:54 PM	37.65	37.704	37.65	37.7	81113
8/19/2016	3:55 PM	37.67	37.68	37.64	37.65	31168
8/19/2016	3:56 PM	37.6508	37.67	37.65	37.6632	49827
8/19/2016	3:57 PM	37.6489	37.664	37.64	37.66	47979
8/19/2016	3:58 PM	37.64	37.67	37.64	37.66	45110
8/19/2016	3:59 PM	37.65	37.67	37.64	37.65	42058
8/19/2016	4:00 PM	37.55	37.655	37.55	37.655	250552
8/22/2016	9:31 AM	37.17	37.35	37.17	37.34	173729
8/22/2016	9:32 AM	37.15	37.1778	37.07	37.1699	171857
8/22/2016	9:33 AM	37.18	37.22	37.1368	37.155	140283
8/22/2016	9:34 AM	37.17	37.23	37.16	37.18	96978
8/22/2016	9:35 AM	37.13	37.21	37.13	37.17	92981
8/22/2016	9:36 AM	37.09	37.14	37.0497	37.14	259009
8/22/2016	9:37 AM	37.13	37.14	37.06	37.09	148220
8/22/2016	9:38 AM	37.12	37.14	37.06	37.13	120914
8/22/2016	9:39 AM	37.169	37.18	37.11	37.11	94803
8/22/2016	9:40 AM	37.1899	37.24	37.1612	37.18	146097
8/22/2016	9:41 AM	37.16	37.2	37.15	37.19	86609
8/22/2016	9:42 AM	37.2478	37.27	37.15	37.16	161591
8/22/2016	9:43 AM	37.19	37.24	37.1685	37.24	118364
8/22/2016	9:44 AM	37.22	37.23	37.17	37.2	68285
8/22/2016	9:45 AM	37.17	37.24	37.17	37.21	118987
8/22/2016	9:46 AM	37.187	37.19	37.1	37.17	127323
8/22/2016	9:47 AM	37.19	37.21	37.16	37.18	93763
8/22/2016	9:48 AM	37.19	37.24	37.17	37.18	131053
8/22/2016	9:49 AM	37.18	37.199	37.17	37.19	43834
8/22/2016	9:50 AM	37.08	37.1859	37.075	37.17	244462
8/22/2016	9:51 AM	37.08	37.12	37.03	37.08	149893
8/22/2016	9:52 AM	37.1651	37.18	37.07	37.07	118750
8/22/2016	9:53 AM	37.17	37.2	37.15	37.17	96723
8/22/2016	9:54 AM	37.15	37.17	37.11	37.17	59882
8/22/2016	9:55 AM	37.06	37.15	37.06	37.15	127005
8/22/2016	9:56 AM	37.11	37.13	37.054	37.06	99052
8/22/2016	9:57 AM	37.14	37.16	37.1	37.11	55156
8/22/2016	9:58 AM	37.14	37.17	37.14	37.14	46403
8/22/2016	9:59 AM	37.16	37.2	37.1249	37.13	104779
8/22/2016	10:00 AM	37.15	37.2	37.14	37.17	80213
8/22/2016	10:01 AM	37.15	37.16	37.13	37.15	39215
8/22/2016	10:02 AM	37.04	37.15	37.04	37.15	101335
8/22/2016	10:03 AM	37.11	37.11	37.04	37.0457	76465
8/22/2016	10:04 AM	37.09	37.13	37.08	37.1001	51474
8/22/2016	10:05 AM	37.07	37.1	37.05	37.1	32680
8/22/2016	10:06 AM	37.12	37.13	37.07	37.07	77071
8/22/2016	10:07 AM	37.1	37.1299	37.08	37.11	51555
8/22/2016	10:08 AM	37.09	37.1343	37.06	37.1	63828
8/22/2016	10:09 AM	37.09	37.12	37.04	37.09	55945
8/22/2016	10:10 AM	37.07	37.09	37.04	37.09	47077
8/22/2016	10:11 AM	37.05	37.07	37.03	37.07	30189
8/22/2016	10:12 AM	37.11	37.125	37.05	37.05	84953
8/22/2016	10:13 AM	37.1299	37.1467	37.07	37.11	33551
8/22/2016	10:14 AM	37.16	37.17	37.12	37.13	47083
8/22/2016	10:15 AM	37.15	37.1675	37.13	37.16	23457
8/22/2016	10:16 AM	37.16	37.21	37.1401	37.1585	79013
8/22/2016	10:17 AM	37.27	37.3	37.16	37.16	147810
8/22/2016	10:18 AM	37.28	37.3	37.26	37.27	151099
8/22/2016	10:19 AM	37.378	37.38	37.28	37.28	147812
8/22/2016	10:20 AM	37.41	37.44	37.37	37.3701	229256
8/22/2016	10:21 AM	37.4	37.42	37.38	37.41	62681
8/22/2016	10:22 AM	37.27	37.4057	37.22	37.39	225858
8/22/2016	10:23 AM	37.25	37.28	37.25	37.27	52994
8/22/2016	10:24 AM	37.34	37.36	37.2599	37.2599	110404
8/22/2016	10:25 AM	37.39	37.39	37.335	37.34	46508
8/22/2016	10:26 AM	37.399	37.46	37.399	37.3999	67626
8/22/2016	10:27 AM	37.42	37.45	37.39	37.4	63053
8/22/2016	10:28 AM	37.37	37.41	37.37	37.41	69030
8/22/2016	10:29 AM	37.34	37.41	37.31	37.371	120069
8/22/2016	10:30 AM	37.362	37.37	37.3437	37.36	34459
8/22/2016	10:31 AM	37.36	37.38	37.34	37.37	43639
8/22/2016	10:32 AM	37.38	37.4	37.36	37.36	73665
8/22/2016	10:33 AM	37.41	37.41	37.38	37.39	68882
8/22/2016	10:34 AM	37.41	37.41	37.381	37.405	47926
8/22/2016	10:35 AM	37.39	37.42	37.38	37.42	39523
8/22/2016	10:36 AM	37.36	37.39	37.36	37.38	57954
8/22/2016	10:37 AM	37.35	37.38	37.35	37.36	17520
8/22/2016	10:38 AM	37.35	37.37	37.34	37.36	33740
8/22/2016	10:39 AM	37.28	37.35	37.2689	37.34	62758
8/22/2016	10:40 AM	37.24	37.27	37.23	37.27	40994
8/22/2016	10:41 AM	37.273	37.29	37.23	37.235	42723
8/22/2016	10:42 AM	37.26	37.27	37.24	37.26	15684
8/22/2016	10:43 AM	37.27	37.27	37.25	37.26	25186
8/22/2016	10:44 AM	37.26	37.27	37.25	37.2699	10330
8/22/2016	10:45 AM	37.29	37.29	37.25	37.26	30349
8/22/2016	10:46 AM	37.25	37.295	37.25	37.286	21582
8/22/2016	10:47 AM	37.27	37.28	37.26	37.26	24494
8/22/2016	10:48 AM	37.28	37.29	37.27	37.27	12568
8/22/2016	10:49 AM	37.26	37.28	37.25	37.28	22280
8/22/2016	10:50 AM	37.28	37.28	37.26	37.27	27836
8/22/2016	10:51 AM	37.27	37.29	37.27	37.28	22082
8/22/2016	10:52 AM	37.26	37.27	37.25	37.27	26858
8/22/2016	10:53 AM	37.25	37.27	37.25	37.26	11299
8/22/2016	10:54 AM	37.3	37.31	37.25	37.25	16977
8/22/2016	10:55 AM	37.27	37.31	37.27	37.3	58489
8/22/2016	10:56 AM	37.27	37.3	37.27	37.28	15796
8/22/2016	10:57 AM	37.265	37.29	37.265	37.29	5140
8/22/2016	10:58 AM	37.26	37.28	37.26	37.26	5173
8/22/2016	10:59 AM	37.24	37.26	37.22	37.26	48836
8/22/2016	11:00 AM	37.24	37.26	37.24	37.25	13553
8/22/2016	11:01 AM	37.2899	37.29	37.2444	37.2444	38157
8/22/2016	11:02 AM	37.29	37.3	37.27	37.29	15800
8/22/2016	11:03 AM	37.24	37.3	37.24	37.3	23888
8/22/2016	11:04 AM	37.245	37.26	37.24	37.24	13800
8/22/2016	11:05 AM	37.25	37.26	37.24	37.24	19857
8/22/2016	11:06 AM	37.28	37.28	37.25	37.25	18759
8/22/2016	11:07 AM	37.25	37.28	37.24	37.28	24030
8/22/2016	11:08 AM	37.27	37.27	37.25	37.25	16903
8/22/2016	11:09 AM	37.25	37.28	37.25	37.265	24653
8/22/2016	11:10 AM	37.24	37.26	37.24	37.25	7500
8/22/2016	11:11 AM	37.26	37.26	37.2359	37.2359	20667
8/22/2016	11:12 AM	37.26	37.28	37.25	37.25	27346
8/22/2016	11:13 AM	37.2411	37.27	37.24	37.26	10331
8/22/2016	11:14 AM	37.2517	37.26	37.23	37.24	15834
8/22/2016	11:15 AM	37.24	37.27	37.215	37.25	22788
8/22/2016	11:16 AM	37.2	37.24	37.2	37.235	24540
8/22/2016	11:17 AM	37.24	37.24	37.205	37.205	30220
8/22/2016	11:18 AM	37.22	37.24	37.215	37.24	7767
8/22/2016	11:19 AM	37.13	37.22	37.13	37.22	62559
8/22/2016	11:20 AM	37.06	37.14	37.05	37.13	91834
8/22/2016	11:21 AM	36.98	37.06	36.98	37.0557	101690
8/22/2016	11:22 AM	36.89	36.98	36.89	36.97	153813
8/22/2016	11:23 AM	36.9199	36.97	36.88	36.891	114495
8/22/2016	11:24 AM	36.9667	36.98	36.91	36.91	86868
8/22/2016	11:25 AM	36.9	36.9739	36.9	36.966	69785
8/22/2016	11:26 AM	36.9099	36.92	36.87	36.9	108588
8/22/2016	11:27 AM	36.9595	36.96	36.901	36.907	60588
8/22/2016	11:28 AM	36.899	36.95	36.89	36.95	57109
8/22/2016	11:29 AM	36.9111	36.93	36.89	36.9	40180
8/22/2016	11:30 AM	36.88	36.91	36.88	36.9	53655
8/22/2016	11:31 AM	36.88	36.91	36.86	36.87	34454
8/22/2016	11:32 AM	36.9	36.9199	36.8664	36.88	34018
8/22/2016	11:33 AM	36.89	36.9173	36.89	36.91	14525
8/22/2016	11:34 AM	36.919	36.93	36.8761	36.88	30167
8/22/2016	11:35 AM	36.97	36.98	36.89	36.925	71810
8/22/2016	11:36 AM	36.95	36.96	36.94	36.96	23981
8/22/2016	11:37 AM	36.95	36.98	36.94	36.95	34013
8/22/2016	11:38 AM	37.005	37.01	36.9594	36.9594	47420
8/22/2016	11:39 AM	37.029	37.03	37.005	37.01	45971
8/22/2016	11:40 AM	36.95	37.02	36.945	37.02	71844
8/22/2016	11:41 AM	36.92	36.95	36.91	36.95	28321
8/22/2016	11:42 AM	36.94	36.97	36.92	36.92	36123
8/22/2016	11:43 AM	36.91	36.94	36.91	36.94	16600
8/22/2016	11:44 AM	36.91	36.93	36.91	36.91	12894
8/22/2016	11:45 AM	36.89	36.91	36.88	36.91	68444
8/22/2016	11:46 AM	36.89	36.8999	36.89	36.891	24286
8/22/2016	11:47 AM	36.905	36.9139	36.886	36.89	13111
8/22/2016	11:48 AM	36.95	36.955	36.9	36.9039	32070
8/22/2016	11:49 AM	36.94	36.9758	36.9273	36.94	34451
8/22/2016	11:50 AM	36.94	36.95	36.93	36.9439	15719
8/22/2016	11:51 AM	36.99	37.02	36.95	36.96	42006
8/22/2016	11:52 AM	37.03	37.03	36.9989	37	30713
8/22/2016	11:53 AM	37.02	37.0285	36.99	37.0235	29642
8/22/2016	11:54 AM	37.0361	37.04	37.0011	37.026	23674
8/22/2016	11:55 AM	37.0139	37.0399	37.01	37.0399	21026
8/22/2016	11:56 AM	37.01	37.01	36.97	37.01	18589
8/22/2016	11:57 AM	37.03	37.03	36.9901	36.9901	25020
8/22/2016	11:58 AM	37.02	37.08	37.02	37.03	40231
8/22/2016	11:59 AM	37.03	37.04	37.02	37.02	17401
8/22/2016	12:00 PM	36.99	37.04	36.98	37.02	21851
8/22/2016	12:01 PM	36.99	37.01	36.99	36.99	24778
8/22/2016	12:02 PM	36.99	36.99	36.98	36.98	11900
8/22/2016	12:03 PM	36.917	36.99	36.91	36.984	46578
8/22/2016	12:04 PM	36.93	36.93	36.91	36.9161	9697
8/22/2016	12:05 PM	36.97	36.98	36.92	36.93	45406
8/22/2016	12:06 PM	36.99	37	36.98	36.98	42932
8/22/2016	12:07 PM	36.93	36.99	36.93	36.99	23415
8/22/2016	12:08 PM	36.99	37.01	36.92	36.94	39783
8/22/2016	12:09 PM	36.99	37	36.9715	36.99	22300
8/22/2016	12:10 PM	36.98	37.01	36.96	37	13729
8/22/2016	12:11 PM	36.97	36.99	36.96	36.99	2800
8/22/2016	12:12 PM	36.93	36.99	36.93	36.97	16942
8/22/2016	12:13 PM	36.89	36.95	36.87	36.92	81554
8/22/2016	12:14 PM	36.9	36.9	36.88	36.8901	11377
8/22/2016	12:15 PM	36.93	36.93	36.9	36.9	13149
8/22/2016	12:16 PM	36.97	36.98	36.93	36.93	25082
8/22/2016	12:17 PM	36.95	36.98	36.93	36.97	27817
8/22/2016	12:18 PM	36.92	36.95	36.91	36.94	35404
8/22/2016	12:19 PM	36.96	36.96	36.92	36.92	42056
8/22/2016	12:20 PM	36.98	36.99	36.94	36.95	54373
8/22/2016	12:21 PM	37.02	37.03	36.98	36.99	36075
8/22/2016	12:22 PM	37.02	37.04	37.005	37.0278	33873
8/22/2016	12:23 PM	37.02	37.03	37.02	37.02	20324
8/22/2016	12:24 PM	37.11	37.12	37.025	37.03	115111
8/22/2016	12:25 PM	37.285	37.31	37.11	37.11	212257
8/22/2016	12:26 PM	37.42	37.4291	37.2835	37.2835	189761
8/22/2016	12:27 PM	37.49	37.52	37.42	37.4261	178022
8/22/2016	12:28 PM	37.43	37.5	37.41	37.49	118991
8/22/2016	12:29 PM	37.41	37.441	37.39	37.441	46145
8/22/2016	12:30 PM	37.4299	37.43	37.39	37.42	64110
8/22/2016	12:31 PM	37.44	37.4511	37.42	37.42	41170
8/22/2016	12:32 PM	37.42	37.45	37.41	37.44	36759
8/22/2016	12:33 PM	37.39	37.42	37.38	37.42	60298
8/22/2016	12:34 PM	37.39	37.4	37.3875	37.39	34850
8/22/2016	12:35 PM	37.386	37.4	37.37	37.39	38062
8/22/2016	12:36 PM	37.3963	37.4	37.3832	37.39	14941
8/22/2016	12:37 PM	37.39	37.4	37.38	37.39	33446
8/22/2016	12:38 PM	37.37	37.39	37.3601	37.39	32208
8/22/2016	12:39 PM	37.3642	37.375	37.36	37.37	10900
8/22/2016	12:40 PM	37.38	37.38	37.36	37.365	20657
8/22/2016	12:41 PM	37.39	37.425	37.38	37.38	57648
8/22/2016	12:42 PM	37.395	37.42	37.39	37.4	15310
8/22/2016	12:43 PM	37.3799	37.3925	37.3799	37.39	23031
8/22/2016	12:44 PM	37.37	37.39	37.37	37.38	6324
8/22/2016	12:45 PM	37.29	37.38	37.29	37.37	39726
8/22/2016	12:46 PM	37.26	37.3011	37.24	37.3	51872
8/22/2016	12:47 PM	37.32	37.35	37.26	37.26	41479
8/22/2016	12:48 PM	37.34	37.34	37.29	37.325	34824
8/22/2016	12:49 PM	37.392	37.4	37.31	37.32	54796
8/22/2016	12:50 PM	37.39	37.4	37.38	37.39	23228
8/22/2016	12:51 PM	37.39	37.41	37.38	37.3999	58635
8/22/2016	12:52 PM	37.387	37.405	37.38	37.4	18390
8/22/2016	12:53 PM	37.3282	37.41	37.3	37.39	98099
8/22/2016	12:54 PM	37.3	37.323	37.29	37.32	18303
8/22/2016	12:55 PM	37.34	37.34	37.29	37.309	15420
8/22/2016	12:56 PM	37.28	37.3493	37.28	37.3493	26558
8/22/2016	12:57 PM	37.28	37.3	37.26	37.29	20630
8/22/2016	12:58 PM	37.27	37.27	37.24	37.265	38140
8/22/2016	12:59 PM	37.27	37.27	37.24	37.2659	9950
8/22/2016	1:00 PM	37.2701	37.34	37.27	37.27	52122
8/22/2016	1:01 PM	37.31	37.31	37.26	37.27	16275
8/22/2016	1:02 PM	37.32	37.32	37.28	37.29	14264
8/22/2016	1:03 PM	37.3	37.33	37.29	37.32	29810
8/22/2016	1:04 PM	37.35	37.36	37.295	37.3	37692
8/22/2016	1:05 PM	37.3	37.33	37.29	37.33	16706
8/22/2016	1:06 PM	37.32	37.327	37.2733	37.3	62263
8/22/2016	1:07 PM	37.35	37.36	37.3	37.31	20524
8/22/2016	1:08 PM	37.3867	37.39	37.33	37.34	20666
8/22/2016	1:09 PM	37.35	37.4	37.35	37.39	22819
8/22/2016	1:10 PM	37.39	37.4064	37.35	37.35	35932
8/22/2016	1:11 PM	37.4156	37.43	37.39	37.39	35042
8/22/2016	1:12 PM	37.4036	37.42	37.39	37.41	21834
8/22/2016	1:13 PM	37.39	37.41	37.38	37.4	11029
8/22/2016	1:14 PM	37.38	37.4	37.38	37.3899	11664
8/22/2016	1:15 PM	37.41	37.41	37.38	37.38	8134
8/22/2016	1:16 PM	37.411	37.47	37.4	37.42	82315
8/22/2016	1:17 PM	37.45	37.46	37.405	37.41	43308
8/22/2016	1:18 PM	37.46	37.4741	37.44	37.44	17219
8/22/2016	1:19 PM	37.4	37.43	37.38	37.42	73787
8/22/2016	1:20 PM	37.415	37.42	37.39	37.41	25026
8/22/2016	1:21 PM	37.42	37.43	37.4	37.42	19995
8/22/2016	1:22 PM	37.38	37.41	37.38	37.4	10612
8/22/2016	1:23 PM	37.33	37.38	37.31	37.38	69290
8/22/2016	1:24 PM	37.28	37.35	37.28	37.325	56721
8/22/2016	1:25 PM	37.0575	37.2919	37.04	37.29	199980
8/22/2016	1:26 PM	37.04	37.06	37	37.04	56188
8/22/2016	1:27 PM	37.05	37.06	37.02	37.04	42231
8/22/2016	1:28 PM	37.12	37.145	37.046	37.046	80357
8/22/2016	1:29 PM	37.12	37.14	37.1	37.12	41399
8/22/2016	1:30 PM	37.1501	37.16	37.12	37.12	27631
8/22/2016	1:31 PM	37.09	37.15	37.05	37.15	136937
8/22/2016	1:32 PM	37.06	37.09	37.04	37.08	31052
8/22/2016	1:33 PM	37.056	37.07	37.04	37.06	43638
8/22/2016	1:34 PM	37.09	37.1	37.03	37.05	77812
8/22/2016	1:35 PM	37.08	37.11	37.04	37.11	52023
8/22/2016	1:36 PM	37.07	37.09	37.06	37.09	16735
8/22/2016	1:37 PM	37.07	37.07	37.05	37.06	9700
8/22/2016	1:38 PM	37.06	37.0657	37.02	37.0657	31975
8/22/2016	1:39 PM	37.07	37.09	37.04	37.05	35191
8/22/2016	1:40 PM	37.1111	37.12	37.07	37.08	32066
8/22/2016	1:41 PM	37.18	37.1811	37.11	37.12	37650
8/22/2016	1:42 PM	37.17	37.185	37.16	37.18	36285
8/22/2016	1:43 PM	37.1732	37.19	37.1414	37.17	92207
8/22/2016	1:44 PM	37.2033	37.22	37.15	37.18	75150
8/22/2016	1:45 PM	37.24	37.24	37.22	37.22	32840
8/22/2016	1:46 PM	37.35	37.36	37.25	37.25	69327
8/22/2016	1:47 PM	37.33	37.37	37.3	37.35	135307
8/22/2016	1:48 PM	37.32	37.37	37.31	37.34	57651
8/22/2016	1:49 PM	37.34	37.35	37.3	37.31	89779
8/22/2016	1:50 PM	37.3	37.3421	37.29	37.335	48633
8/22/2016	1:51 PM	37.32	37.3201	37.29	37.3	12850
8/22/2016	1:52 PM	37.28	37.32	37.271	37.32	19400
8/22/2016	1:53 PM	37.27	37.29	37.2501	37.28	34488
8/22/2016	1:54 PM	37.29	37.3	37.27	37.2799	11167
8/22/2016	1:55 PM	37.27	37.28	37.24	37.28	41269
8/22/2016	1:56 PM	37.31	37.31	37.28	37.28	27922
8/22/2016	1:57 PM	37.3	37.32	37.2899	37.3079	40835
8/22/2016	1:58 PM	37.26	37.32	37.2504	37.3	24180
8/22/2016	1:59 PM	37.25	37.269	37.24	37.262	22437
8/22/2016	2:00 PM	37.25	37.26	37.22	37.26	23806
8/22/2016	2:01 PM	37.26	37.28	37.26	37.26	35342
8/22/2016	2:02 PM	37.3	37.3	37.27	37.27	46099
8/22/2016	2:03 PM	37.27	37.32	37.26	37.2962	58994
8/22/2016	2:04 PM	37.32	37.34	37.26	37.27	48991
8/22/2016	2:05 PM	37.34	37.36	37.3099	37.31	41917
8/22/2016	2:06 PM	37.32	37.36	37.2899	37.35	38981
8/22/2016	2:07 PM	37.29	37.34	37.29	37.32	40164
8/22/2016	2:08 PM	37.32	37.34	37.3	37.3	48592
8/22/2016	2:09 PM	37.29	37.31	37.26	37.31	15432
8/22/2016	2:10 PM	37.28	37.28	37.26	37.28	9307
8/22/2016	2:11 PM	37.26	37.28	37.25	37.2608	17362
8/22/2016	2:12 PM	37.23	37.28	37.23	37.27	57113
8/22/2016	2:13 PM	37.23	37.26	37.22	37.23	21637
8/22/2016	2:14 PM	37.26	37.2626	37.24	37.24	15299
8/22/2016	2:15 PM	37.31	37.32	37.264	37.27	28312
8/22/2016	2:16 PM	37.3	37.32	37.28	37.31	20979
8/22/2016	2:17 PM	37.26	37.3	37.26	37.29	14525
8/22/2016	2:18 PM	37.23	37.27	37.23	37.26	23130
8/22/2016	2:19 PM	37.23	37.26	37.22	37.23	43574
8/22/2016	2:20 PM	37.26	37.26	37.24	37.24	8535
8/22/2016	2:21 PM	37.27	37.28	37.25	37.26	12153
8/22/2016	2:22 PM	37.26	37.26	37.26	37.26	4100
8/22/2016	2:23 PM	37.26	37.27	37.26	37.27	7900
8/22/2016	2:24 PM	37.23	37.27	37.23	37.27	15384
8/22/2016	2:25 PM	37.25	37.255	37.22	37.23	33661
8/22/2016	2:26 PM	37.28	37.28	37.25	37.26	23303
8/22/2016	2:27 PM	37.2	37.27	37.17	37.27	171118
8/22/2016	2:28 PM	37.25	37.28	37.19	37.19	78766
8/22/2016	2:29 PM	37.26	37.267	37.23	37.25	24832
8/22/2016	2:30 PM	37.25	37.26	37.24	37.25	33025
8/22/2016	2:31 PM	37.3392	37.3392	37.23	37.25	101433
8/22/2016	2:32 PM	37.3094	37.34	37.28	37.336	71993
8/22/2016	2:33 PM	37.3	37.3	37.28	37.3	11606
8/22/2016	2:34 PM	37.37	37.389	37.3	37.3	55380
8/22/2016	2:35 PM	37.38	37.4	37.36	37.37	19412
8/22/2016	2:36 PM	37.37	37.38	37.36	37.36	8489
8/22/2016	2:37 PM	37.39	37.4	37.34	37.35	22868
8/22/2016	2:38 PM	37.4	37.41	37.38	37.38	30866
8/22/2016	2:39 PM	37.3985	37.42	37.3985	37.4	18981
8/22/2016	2:40 PM	37.48	37.48	37.4	37.4	136039
8/22/2016	2:41 PM	37.48	37.504	37.47	37.48	102190
8/22/2016	2:42 PM	37.52	37.52	37.48	37.48	90007
8/22/2016	2:43 PM	37.53	37.5368	37.509	37.52	56718
8/22/2016	2:44 PM	37.51	37.539	37.51	37.53	18886
8/22/2016	2:45 PM	37.51	37.51	37.49	37.51	140365
8/22/2016	2:46 PM	37.47	37.51	37.46	37.5001	42440
8/22/2016	2:47 PM	37.4732	37.49	37.46	37.4711	103023
8/22/2016	2:48 PM	37.45	37.48	37.44	37.48	41912
8/22/2016	2:49 PM	37.424	37.46	37.41	37.45	39043
8/22/2016	2:50 PM	37.41	37.45	37.41	37.43	20985
8/22/2016	2:51 PM	37.47	37.48	37.42	37.42	38502
8/22/2016	2:52 PM	37.46	37.46	37.44	37.46	24936
8/22/2016	2:53 PM	37.46	37.48	37.46	37.47	6631
8/22/2016	2:54 PM	37.45	37.49	37.45	37.4699	16262
8/22/2016	2:55 PM	37.43	37.46	37.4	37.44	55494
8/22/2016	2:56 PM	37.4	37.44	37.39	37.44	21507
8/22/2016	2:57 PM	37.39	37.42	37.39	37.4	16706
8/22/2016	2:58 PM	37.41	37.42	37.37	37.39	36473
8/22/2016	2:59 PM	37.4199	37.44	37.3944	37.4	21010
8/22/2016	3:00 PM	37.41	37.41	37.38	37.41	32987
8/22/2016	3:01 PM	37.4	37.42	37.39	37.41	9119
8/22/2016	3:02 PM	37.47	37.4799	37.4099	37.4099	67769
8/22/2016	3:03 PM	37.46	37.48	37.46	37.47	22616
8/22/2016	3:04 PM	37.48	37.4874	37.45	37.47	32096
8/22/2016	3:05 PM	37.46	37.487	37.454	37.48	18541
8/22/2016	3:06 PM	37.466	37.47	37.4566	37.46	9401
8/22/2016	3:07 PM	37.4947	37.5	37.466	37.466	25929
8/22/2016	3:08 PM	37.4134	37.51	37.4101	37.5	32313
8/22/2016	3:09 PM	37.4778	37.48	37.4182	37.4199	46513
8/22/2016	3:10 PM	37.4868	37.5	37.48	37.48	12475
8/22/2016	3:11 PM	37.47	37.5	37.46	37.4889	19937
8/22/2016	3:12 PM	37.5	37.509	37.4689	37.47	40580
8/22/2016	3:13 PM	37.49	37.51	37.48	37.49	32099
8/22/2016	3:14 PM	37.495	37.5	37.48	37.49	17870
8/22/2016	3:15 PM	37.48	37.5056	37.48	37.49	14037
8/22/2016	3:16 PM	37.47	37.5	37.46	37.485	31928
8/22/2016	3:17 PM	37.45	37.47	37.41	37.46	58671
8/22/2016	3:18 PM	37.485	37.49	37.43	37.45	9939
8/22/2016	3:19 PM	37.46	37.4804	37.45	37.48	17244
8/22/2016	3:20 PM	37.49	37.49	37.46	37.46	17370
8/22/2016	3:21 PM	37.48	37.5	37.47	37.49	21569
8/22/2016	3:22 PM	37.5	37.5066	37.47	37.47	28516
8/22/2016	3:23 PM	37.4513	37.5	37.45	37.5	66649
8/22/2016	3:24 PM	37.48	37.49	37.44	37.45	40699
8/22/2016	3:25 PM	37.475	37.5	37.475	37.485	17381
8/22/2016	3:26 PM	37.49	37.49	37.47	37.48	20521
8/22/2016	3:27 PM	37.54	37.54	37.47	37.49	106344
8/22/2016	3:28 PM	37.5201	37.53	37.51	37.53	61318
8/22/2016	3:29 PM	37.5599	37.59	37.525	37.53	103253
8/22/2016	3:30 PM	37.58	37.59	37.555	37.56	68849
8/22/2016	3:31 PM	37.58	37.61	37.575	37.58	61072
8/22/2016	3:32 PM	37.61	37.62	37.6	37.6	41828
8/22/2016	3:33 PM	37.6062	37.61	37.6062	37.61	12037
8/22/2016	3:34 PM	37.5993	37.63	37.5993	37.6	38214
8/22/2016	3:35 PM	37.6001	37.61	37.58	37.59	18088
8/22/2016	3:36 PM	37.6099	37.6099	37.58	37.6001	28019
8/22/2016	3:37 PM	37.6	37.601	37.5862	37.6	19400
8/22/2016	3:38 PM	37.5307	37.6	37.525	37.6	41126
8/22/2016	3:39 PM	37.57	37.5902	37.54	37.54	44117
8/22/2016	3:40 PM	37.57	37.6	37.57	37.58	52286
8/22/2016	3:41 PM	37.58	37.59	37.57	37.572	23857
8/22/2016	3:42 PM	37.57	37.59	37.57	37.588	43697
8/22/2016	3:43 PM	37.5899	37.5901	37.57	37.57	16782
8/22/2016	3:44 PM	37.59	37.6	37.585	37.59	35444
8/22/2016	3:45 PM	37.58	37.58	37.55	37.58	45637
8/22/2016	3:46 PM	37.52	37.58	37.52	37.57	131340
8/22/2016	3:47 PM	37.528	37.54	37.52	37.5299	25187
8/22/2016	3:48 PM	37.51	37.56	37.494	37.52	122673
8/22/2016	3:49 PM	37.51	37.52	37.5	37.5	20924
8/22/2016	3:50 PM	37.52	37.53	37.49	37.51	43518
8/22/2016	3:51 PM	37.51	37.523	37.48	37.52	28020
8/22/2016	3:52 PM	37.4777	37.5	37.46	37.5	67661
8/22/2016	3:53 PM	37.409	37.48	37.39	37.48	109240
8/22/2016	3:54 PM	37.39	37.41	37.34	37.41	113321
8/22/2016	3:55 PM	37.41	37.43	37.38	37.39	37098
8/22/2016	3:56 PM	37.39	37.42	37.38	37.41	70746
8/22/2016	3:57 PM	37.383	37.4105	37.38	37.4	99518
8/22/2016	3:58 PM	37.355	37.385	37.34	37.385	49152
8/22/2016	3:59 PM	37.35	37.3826	37.34	37.35	46855
8/22/2016	4:00 PM	37.44	37.47	37.35	37.35	198276
8/23/2016	9:31 AM	37.776	37.79	37.72	37.73	140759
8/23/2016	9:32 AM	37.82	37.84	37.76	37.78	145760
8/23/2016	9:33 AM	37.8311	37.85	37.81	37.82	135617
8/23/2016	9:34 AM	37.82	37.84	37.81	37.831	98276
8/23/2016	9:35 AM	37.84	37.84	37.8	37.82	86512
8/23/2016	9:36 AM	37.83	37.87	37.82	37.85	78042
8/23/2016	9:37 AM	37.929	37.955	37.829	37.829	242337
8/23/2016	9:38 AM	37.92	37.94	37.9	37.93	53700
8/23/2016	9:39 AM	37.86	37.92	37.85	37.91	146080
8/23/2016	9:40 AM	37.87	37.88	37.84	37.85	28760
8/23/2016	9:41 AM	37.83	37.8799	37.82	37.87	64201
8/23/2016	9:42 AM	37.82	37.84	37.79	37.83	78582
8/23/2016	9:43 AM	37.87	37.87	37.82	37.83	81375
8/23/2016	9:44 AM	37.849	37.877	37.84	37.87	54386
8/23/2016	9:45 AM	37.84	37.85	37.81	37.85	45403
8/23/2016	9:46 AM	37.84	37.8858	37.84	37.85	64776
8/23/2016	9:47 AM	37.85	37.87	37.83	37.84	56080
8/23/2016	9:48 AM	37.83	37.88	37.74	37.855	238649
8/23/2016	9:49 AM	37.69	37.85	37.65	37.835	269917
8/23/2016	9:50 AM	37.66	37.75	37.64	37.696	164816
8/23/2016	9:51 AM	37.67	37.7	37.65	37.67	156371
8/23/2016	9:52 AM	37.65	37.67	37.63	37.67	77272
8/23/2016	9:53 AM	37.712	37.73	37.63	37.6559	102634
8/23/2016	9:54 AM	37.74	37.75	37.6974	37.72	69557
8/23/2016	9:55 AM	37.76	37.77	37.73	37.74	76732
8/23/2016	9:56 AM	37.77	37.79	37.74	37.76	67650
8/23/2016	9:57 AM	37.77	37.77	37.75	37.76	10300
8/23/2016	9:58 AM	37.76	37.77	37.75	37.763	83617
8/23/2016	9:59 AM	37.74	37.7663	37.715	37.76	53194
8/23/2016	10:00 AM	37.7999	37.8	37.74	37.74	37150
8/23/2016	10:01 AM	37.8	37.84	37.7743	37.8	117681
8/23/2016	10:02 AM	37.85	37.86	37.8	37.8	77715
8/23/2016	10:03 AM	37.83	37.86	37.8297	37.86	19128
8/23/2016	10:04 AM	37.83	37.85	37.82	37.83	15474
8/23/2016	10:05 AM	37.82	37.8499	37.81	37.83	30406
8/23/2016	10:06 AM	37.82	37.83	37.78	37.81	69834
8/23/2016	10:07 AM	37.7317	37.83	37.73	37.8112	73496
8/23/2016	10:08 AM	37.74	37.7611	37.73	37.74	24742
8/23/2016	10:09 AM	37.76	37.79	37.74	37.74	131100
8/23/2016	10:10 AM	37.76	37.79	37.76	37.77	10654
8/23/2016	10:11 AM	37.76	37.77	37.7489	37.75	55396
8/23/2016	10:12 AM	37.79	37.79	37.7501	37.7501	16446
8/23/2016	10:13 AM	37.84	37.85	37.785	37.79	84246
8/23/2016	10:14 AM	37.8	37.84	37.79	37.84	56469
8/23/2016	10:15 AM	37.81	37.85	37.795	37.795	43859
8/23/2016	10:16 AM	37.82	37.84	37.81	37.81	21702
8/23/2016	10:17 AM	37.8499	37.85	37.8189	37.83	30154
8/23/2016	10:18 AM	37.84	37.85	37.81	37.85	72992
8/23/2016	10:19 AM	37.85	37.88	37.84	37.84	32446
8/23/2016	10:20 AM	37.75	37.86	37.74	37.85	60850
8/23/2016	10:21 AM	37.83	37.84	37.76	37.76	47744
8/23/2016	10:22 AM	37.78	37.85	37.77	37.83	29445
8/23/2016	10:23 AM	37.7789	37.8	37.77	37.79	18900
8/23/2016	10:24 AM	37.73	37.78	37.73	37.78	45341
8/23/2016	10:25 AM	37.77	37.77	37.74	37.74	26350
8/23/2016	10:26 AM	37.7602	37.7802	37.76	37.767	26481
8/23/2016	10:27 AM	37.84	37.84	37.77	37.77	55400
8/23/2016	10:28 AM	37.83	37.84	37.8289	37.84	16234
8/23/2016	10:29 AM	37.8294	37.83	37.81	37.83	20200
8/23/2016	10:30 AM	37.83	37.84	37.81	37.82	14767
8/23/2016	10:31 AM	37.8693	37.87	37.82	37.82	26705
8/23/2016	10:32 AM	37.83	37.88	37.81	37.87	18446
8/23/2016	10:33 AM	37.85	37.85	37.8	37.83	44594
8/23/2016	10:34 AM	37.82	37.84	37.81	37.84	7400
8/23/2016	10:35 AM	37.81	37.83	37.8	37.83	17176
8/23/2016	10:36 AM	37.79	37.8	37.75	37.8	72845
8/23/2016	10:37 AM	37.78	37.78	37.76	37.78	8000
8/23/2016	10:38 AM	37.78	37.79	37.77	37.79	8068
8/23/2016	10:39 AM	37.83	37.83	37.77	37.77	30820
8/23/2016	10:40 AM	37.82	37.84	37.81	37.83	20183
8/23/2016	10:41 AM	37.85	37.85	37.81	37.81	13277
8/23/2016	10:42 AM	37.84	37.86	37.8399	37.85	23774
8/23/2016	10:43 AM	37.8456	37.865	37.84	37.85	24229
8/23/2016	10:44 AM	37.84	37.85	37.84	37.845	7128
8/23/2016	10:45 AM	37.8699	37.87	37.82	37.85	31040
8/23/2016	10:46 AM	37.87	37.89	37.86	37.87	65882
8/23/2016	10:47 AM	37.91	37.94	37.86	37.86	110468
8/23/2016	10:48 AM	37.89	37.94	37.87	37.91	59208
8/23/2016	10:49 AM	37.92	37.93	37.88	37.88	31242
8/23/2016	10:50 AM	37.88	37.92	37.87	37.92	38030
8/23/2016	10:51 AM	37.867	37.89	37.85	37.88	37714
8/23/2016	10:52 AM	37.886	37.89	37.87	37.87	11404
8/23/2016	10:53 AM	37.8801	37.9	37.88	37.89	30151
8/23/2016	10:54 AM	37.86	37.8801	37.8599	37.8801	36824
8/23/2016	10:55 AM	37.86	37.881	37.85	37.86	21600
8/23/2016	10:56 AM	37.87	37.88	37.85	37.86	25813
8/23/2016	10:57 AM	37.85	37.873	37.83	37.87	30341
8/23/2016	10:58 AM	37.82	37.84	37.77	37.84	39983
8/23/2016	10:59 AM	37.84	37.84	37.82	37.8201	12078
8/23/2016	11:00 AM	37.87	37.88	37.82	37.84	26875
8/23/2016	11:01 AM	37.87	37.88	37.85	37.865	16745
8/23/2016	11:02 AM	37.85	37.86	37.8402	37.86	14273
8/23/2016	11:03 AM	37.82	37.86	37.79	37.84	55298
8/23/2016	11:04 AM	37.85	37.85	37.82	37.82	10200
8/23/2016	11:05 AM	37.8296	37.85	37.817	37.84	28750
8/23/2016	11:06 AM	37.81	37.821	37.79	37.82	46918
8/23/2016	11:07 AM	37.821	37.83	37.815	37.815	19123
8/23/2016	11:08 AM	37.7899	37.83	37.78	37.82	38526
8/23/2016	11:09 AM	37.77	37.79	37.74	37.79	54971
8/23/2016	11:10 AM	37.7585	37.81	37.7585	37.77	30120
8/23/2016	11:11 AM	37.76	37.77	37.75	37.75	19416
8/23/2016	11:12 AM	37.769	37.77	37.74	37.77	35440
8/23/2016	11:13 AM	37.8102	37.814	37.77	37.77	49974
8/23/2016	11:14 AM	37.76	37.8102	37.76	37.81	43775
8/23/2016	11:15 AM	37.79	37.79	37.75	37.7601	12345
8/23/2016	11:16 AM	37.78	37.8	37.77	37.78	13369
8/23/2016	11:17 AM	37.77	37.82	37.766	37.79	51939
8/23/2016	11:18 AM	37.78	37.8	37.7643	37.7643	37199
8/23/2016	11:19 AM	37.81	37.82	37.78	37.79	39179
8/23/2016	11:20 AM	37.82	37.83	37.81	37.8158	16399
8/23/2016	11:21 AM	37.82	37.83	37.81	37.8164	18770
8/23/2016	11:22 AM	37.81	37.83	37.8	37.82	8458
8/23/2016	11:23 AM	37.79	37.814	37.79	37.81	14460
8/23/2016	11:24 AM	37.79	37.8	37.78	37.7801	18978
8/23/2016	11:25 AM	37.8295	37.83	37.8	37.8	23000
8/23/2016	11:26 AM	37.723	37.81	37.72	37.81	34358
8/23/2016	11:27 AM	37.75	37.751	37.73	37.73	20910
8/23/2016	11:28 AM	37.75	37.77	37.75	37.75	7211
8/23/2016	11:29 AM	37.751	37.76	37.74	37.75	6594
8/23/2016	11:30 AM	37.77	37.7734	37.74	37.7598	31650
8/23/2016	11:31 AM	37.74	37.78	37.73	37.77	14940
8/23/2016	11:32 AM	37.7535	37.77	37.74	37.74	7515
8/23/2016	11:33 AM	37.82	37.82	37.77	37.77	44853
8/23/2016	11:34 AM	37.82	37.8338	37.81	37.82	33137
8/23/2016	11:35 AM	37.85	37.85	37.82	37.82	31098
8/23/2016	11:36 AM	37.83	37.86	37.82	37.85	18544
8/23/2016	11:37 AM	37.8313	37.84	37.82	37.83	15107
8/23/2016	11:38 AM	37.84	37.85	37.83	37.83	20552
8/23/2016	11:39 AM	37.83	37.84	37.82	37.84	17500
8/23/2016	11:40 AM	37.831	37.84	37.81	37.82	24460
8/23/2016	11:41 AM	37.85	37.85	37.83	37.8395	17808
8/23/2016	11:42 AM	37.81	37.85	37.81	37.849	29570
8/23/2016	11:43 AM	37.8189	37.82	37.78	37.82	45560
8/23/2016	11:44 AM	37.79	37.82	37.78	37.82	50849
8/23/2016	11:45 AM	37.79	37.8	37.784	37.79	14974
8/23/2016	11:46 AM	37.8	37.82	37.77	37.79	76151
8/23/2016	11:47 AM	37.78	37.8	37.77	37.79	20857
8/23/2016	11:48 AM	37.73	37.7767	37.72	37.7767	48581
8/23/2016	11:49 AM	37.7489	37.75	37.73	37.73	29000
8/23/2016	11:50 AM	37.745	37.756	37.73	37.75	22269
8/23/2016	11:51 AM	37.7395	37.7499	37.7395	37.74	15800
8/23/2016	11:52 AM	37.6908	37.735	37.68	37.735	115835
8/23/2016	11:53 AM	37.7157	37.72	37.68	37.68	57460
8/23/2016	11:54 AM	37.724	37.73	37.7099	37.71	8200
8/23/2016	11:55 AM	37.7256	37.73	37.7099	37.7204	26613
8/23/2016	11:56 AM	37.73	37.74	37.729	37.73	48611
8/23/2016	11:57 AM	37.74	37.754	37.7301	37.74	44543
8/23/2016	11:58 AM	37.72	37.7443	37.72	37.7443	21500
8/23/2016	11:59 AM	37.71	37.73	37.701	37.711	32914
8/23/2016	12:00 PM	37.7097	37.72	37.68	37.715	33619
8/23/2016	12:01 PM	37.7	37.71	37.6847	37.705	45729
8/23/2016	12:02 PM	37.64	37.6967	37.63	37.69	59037
8/23/2016	12:03 PM	37.6408	37.69	37.63	37.64	71860
8/23/2016	12:04 PM	37.63	37.655	37.57	37.655	108208
8/23/2016	12:05 PM	37.6	37.6299	37.5882	37.62	45878
8/23/2016	12:06 PM	37.62	37.62	37.58	37.599	35751
8/23/2016	12:07 PM	37.62	37.62	37.58	37.61	17505
8/23/2016	12:08 PM	37.59	37.6199	37.584	37.6199	19540
8/23/2016	12:09 PM	37.55	37.585	37.52	37.585	107934
8/23/2016	12:10 PM	37.52	37.55	37.51	37.5401	58647
8/23/2016	12:11 PM	37.53	37.53	37.49	37.51	61840
8/23/2016	12:12 PM	37.569	37.5699	37.53	37.53	42007
8/23/2016	12:13 PM	37.59	37.607	37.555	37.5649	60698
8/23/2016	12:14 PM	37.6	37.62	37.59	37.59	43656
8/23/2016	12:15 PM	37.6	37.61	37.5836	37.59	32931
8/23/2016	12:16 PM	37.58	37.606	37.58	37.6	15160
8/23/2016	12:17 PM	37.5936	37.6	37.5715	37.5799	20042
8/23/2016	12:18 PM	37.61	37.63	37.5957	37.5957	13610
8/23/2016	12:19 PM	37.6133	37.62	37.59	37.61	30249
8/23/2016	12:20 PM	37.614	37.615	37.6	37.615	14405
8/23/2016	12:21 PM	37.6	37.63	37.6	37.62	25215
8/23/2016	12:22 PM	37.67	37.68	37.5989	37.6	76003
8/23/2016	12:23 PM	37.61	37.6792	37.61	37.67	37097
8/23/2016	12:24 PM	37.614	37.6261	37.6	37.62	16967
8/23/2016	12:25 PM	37.62	37.621	37.6	37.61	23521
8/23/2016	12:26 PM	37.62	37.63	37.61	37.61	13070
8/23/2016	12:27 PM	37.62	37.6201	37.61	37.6115	13669
8/23/2016	12:28 PM	37.6	37.62	37.6	37.62	17499
8/23/2016	12:29 PM	37.6	37.61	37.59	37.6001	34122
8/23/2016	12:30 PM	37.59	37.62	37.59	37.6036	13466
8/23/2016	12:31 PM	37.597	37.6099	37.58	37.59	16552
8/23/2016	12:32 PM	37.6	37.61	37.59	37.595	5850
8/23/2016	12:33 PM	37.63	37.63	37.5999	37.5999	6446
8/23/2016	12:34 PM	37.5885	37.62	37.58	37.62	26632
8/23/2016	12:35 PM	37.6	37.61	37.59	37.59	12528
8/23/2016	12:36 PM	37.6064	37.61	37.595	37.61	5375
8/23/2016	12:37 PM	37.62	37.62	37.6	37.6	6620
8/23/2016	12:38 PM	37.69	37.69	37.611	37.611	43289
8/23/2016	12:39 PM	37.69	37.6985	37.68	37.69	28206
8/23/2016	12:40 PM	37.697	37.71	37.68	37.69	48504
8/23/2016	12:41 PM	37.704	37.71	37.6901	37.7	28999
8/23/2016	12:42 PM	37.68	37.7	37.68	37.7	5072
8/23/2016	12:43 PM	37.69	37.69	37.67	37.675	10865
8/23/2016	12:44 PM	37.68	37.69	37.67	37.68	18080
8/23/2016	12:45 PM	37.68	37.68	37.67	37.68	14312
8/23/2016	12:46 PM	37.71	37.71	37.69	37.69	12193
8/23/2016	12:47 PM	37.71	37.71	37.7	37.71	15029
8/23/2016	12:48 PM	37.6939	37.7199	37.6939	37.7199	17766
8/23/2016	12:49 PM	37.729	37.74	37.7	37.7	47388
8/23/2016	12:50 PM	37.7299	37.73	37.7101	37.73	10540
8/23/2016	12:51 PM	37.73	37.73	37.712	37.72	11522
8/23/2016	12:52 PM	37.73	37.74	37.72	37.7256	8500
8/23/2016	12:53 PM	37.71	37.73	37.7	37.724	14695
8/23/2016	12:54 PM	37.64	37.71	37.63	37.7063	94463
8/23/2016	12:55 PM	37.575	37.64	37.57	37.64	66598
8/23/2016	12:56 PM	37.59	37.59	37.56	37.57	43467
8/23/2016	12:57 PM	37.581	37.6	37.57	37.5785	28355
8/23/2016	12:58 PM	37.59	37.6	37.581	37.581	37323
8/23/2016	12:59 PM	37.619	37.619	37.5919	37.597	42505
8/23/2016	1:00 PM	37.62	37.62	37.61	37.61	15566
8/23/2016	1:01 PM	37.6199	37.62	37.59	37.615	29912
8/23/2016	1:02 PM	37.61	37.62	37.6	37.61	9540
8/23/2016	1:03 PM	37.67	37.68	37.606	37.61	57697
8/23/2016	1:04 PM	37.68	37.68	37.6603	37.6603	20000
8/23/2016	1:05 PM	37.68	37.69	37.67	37.68	15000
8/23/2016	1:06 PM	37.6885	37.7	37.67	37.67	39157
8/23/2016	1:07 PM	37.6985	37.7	37.6837	37.69	15503
8/23/2016	1:08 PM	37.6737	37.7	37.66	37.69	40954
8/23/2016	1:09 PM	37.6784	37.6784	37.67	37.6766	5781
8/23/2016	1:10 PM	37.68	37.69	37.67	37.67	14120
8/23/2016	1:11 PM	37.68	37.69	37.68	37.689	4490
8/23/2016	1:12 PM	37.68	37.69	37.68	37.68	2600
8/23/2016	1:13 PM	37.66	37.68	37.66	37.67	9270
8/23/2016	1:14 PM	37.686	37.694	37.67	37.67	15369
8/23/2016	1:15 PM	37.7	37.71	37.68	37.68	20390
8/23/2016	1:16 PM	37.69	37.715	37.69	37.71	24055
8/23/2016	1:17 PM	37.69	37.7	37.69	37.69	2700
8/23/2016	1:18 PM	37.7	37.7	37.68	37.69	14250
8/23/2016	1:19 PM	37.7063	37.71	37.69	37.7	15980
8/23/2016	1:20 PM	37.729	37.729	37.7	37.7	14900
8/23/2016	1:21 PM	37.78	37.8	37.72	37.72	118423
8/23/2016	1:22 PM	37.79	37.8	37.78	37.79	39472
8/23/2016	1:23 PM	37.7842	37.81	37.78	37.79	85639
8/23/2016	1:24 PM	37.78	37.8	37.78	37.79	18391
8/23/2016	1:25 PM	37.77	37.778	37.7125	37.7701	102471
8/23/2016	1:26 PM	37.7786	37.7899	37.75	37.75	24569
8/23/2016	1:27 PM	37.77	37.7799	37.76	37.7799	11812
8/23/2016	1:28 PM	37.7291	37.76	37.729	37.76	26985
8/23/2016	1:29 PM	37.747	37.77	37.73	37.73	99637
8/23/2016	1:30 PM	37.7799	37.7799	37.7199	37.75	41348
8/23/2016	1:31 PM	37.7536	37.775	37.75	37.7744	23647
8/23/2016	1:32 PM	37.72	37.76	37.72	37.75	12621
8/23/2016	1:33 PM	37.72	37.73	37.71	37.73	26200
8/23/2016	1:34 PM	37.71	37.72	37.71	37.72	8883
8/23/2016	1:35 PM	37.77	37.77	37.71	37.7163	19187
8/23/2016	1:36 PM	37.75	37.7657	37.744	37.76	17020
8/23/2016	1:37 PM	37.7199	37.75	37.71	37.75	16600
8/23/2016	1:38 PM	37.76	37.76	37.7199	37.7199	16128
8/23/2016	1:39 PM	37.75	37.755	37.72	37.75	29711
8/23/2016	1:40 PM	37.73	37.74	37.72	37.74	7000
8/23/2016	1:41 PM	37.76	37.7733	37.71	37.7264	38337
8/23/2016	1:42 PM	37.74	37.75	37.73	37.75	41827
8/23/2016	1:43 PM	37.7399	37.75	37.72	37.74	36339
8/23/2016	1:44 PM	37.72	37.73	37.71	37.73	10723
8/23/2016	1:45 PM	37.7	37.7439	37.6999	37.74	35574
8/23/2016	1:46 PM	37.7	37.71	37.68	37.7	41980
8/23/2016	1:47 PM	37.69	37.71	37.69	37.71	8782
8/23/2016	1:48 PM	37.6801	37.69	37.68	37.69	10200
8/23/2016	1:49 PM	37.707	37.71	37.671	37.6899	16849
8/23/2016	1:50 PM	37.73	37.75	37.71	37.71	29243
8/23/2016	1:51 PM	37.72	37.73	37.71	37.73	4890
8/23/2016	1:52 PM	37.77	37.77	37.71	37.71	23763
8/23/2016	1:53 PM	37.78	37.78	37.75	37.77	23565
8/23/2016	1:54 PM	37.75	37.77	37.7336	37.77	25833
8/23/2016	1:55 PM	37.77	37.78	37.75	37.76	16701
8/23/2016	1:56 PM	37.77	37.79	37.77	37.77	13294
8/23/2016	1:57 PM	37.76	37.77	37.76	37.76	4838
8/23/2016	1:58 PM	37.7745	37.7745	37.77	37.77	2400
8/23/2016	1:59 PM	37.76	37.77	37.74	37.7611	14486
8/23/2016	2:00 PM	37.72	37.76	37.72	37.75	16859
8/23/2016	2:01 PM	37.67	37.72	37.67	37.72	20970
8/23/2016	2:02 PM	37.65	37.68	37.64	37.66	90282
8/23/2016	2:03 PM	37.65	37.66	37.65	37.65	8400
8/23/2016	2:04 PM	37.65	37.66	37.64	37.64	14251
8/23/2016	2:05 PM	37.682	37.7	37.65	37.65	17615
8/23/2016	2:06 PM	37.67	37.7	37.66	37.69	10990
8/23/2016	2:07 PM	37.7	37.7	37.67	37.68	21461
8/23/2016	2:08 PM	37.704	37.74	37.69	37.7	38728
8/23/2016	2:09 PM	37.69	37.71	37.69	37.705	15640
8/23/2016	2:10 PM	37.67	37.7	37.63	37.69	99696
8/23/2016	2:11 PM	37.67	37.67	37.65	37.67	13900
8/23/2016	2:12 PM	37.67	37.68	37.66	37.67	12794
8/23/2016	2:13 PM	37.664	37.685	37.6593	37.66	9040
8/23/2016	2:14 PM	37.67	37.67	37.67	37.67	1500
8/23/2016	2:15 PM	37.696	37.7	37.67	37.67	15236
8/23/2016	2:16 PM	37.67	37.69	37.67	37.69	23970
8/23/2016	2:17 PM	37.6599	37.68	37.6599	37.67	10717
8/23/2016	2:18 PM	37.66	37.66	37.64	37.65	18549
8/23/2016	2:19 PM	37.66	37.67	37.66	37.66	11214
8/23/2016	2:20 PM	37.66	37.66	37.656	37.66	6124
8/23/2016	2:21 PM	37.64	37.66	37.62	37.66	32113
8/23/2016	2:22 PM	37.66	37.67	37.6499	37.6499	7048
8/23/2016	2:23 PM	37.67	37.68	37.67	37.67	22188
8/23/2016	2:24 PM	37.67	37.67	37.67	37.67	12124
8/23/2016	2:25 PM	37.68	37.6825	37.67	37.67	11087
8/23/2016	2:26 PM	37.68	37.68	37.66	37.68	14695
8/23/2016	2:27 PM	37.71	37.71	37.68	37.68	16745
8/23/2016	2:28 PM	37.79	37.79	37.7099	37.71	100875
8/23/2016	2:29 PM	37.77	37.79	37.76	37.7885	30599
8/23/2016	2:30 PM	37.77	37.79	37.76	37.77	41451
8/23/2016	2:31 PM	37.79	37.8	37.75	37.78	45121
8/23/2016	2:32 PM	37.77	37.8	37.77	37.791	28600
8/23/2016	2:33 PM	37.79	37.79	37.77	37.77	29689
8/23/2016	2:34 PM	37.815	37.8193	37.775	37.79	86586
8/23/2016	2:35 PM	37.8101	37.83	37.8	37.82	19470
8/23/2016	2:36 PM	37.81	37.825	37.8	37.811	26261
8/23/2016	2:37 PM	37.811	37.811	37.8	37.81	15859
8/23/2016	2:38 PM	37.8036	37.8331	37.8036	37.81	29752
8/23/2016	2:39 PM	37.7963	37.81	37.785	37.81	51271
8/23/2016	2:40 PM	37.806	37.806	37.7901	37.8	16713
8/23/2016	2:41 PM	37.77	37.81	37.76	37.796	35865
8/23/2016	2:42 PM	37.77	37.78	37.77	37.77	6100
8/23/2016	2:43 PM	37.76	37.77	37.76	37.77	15269
8/23/2016	2:44 PM	37.7199	37.7699	37.7	37.7699	38513
8/23/2016	2:45 PM	37.705	37.72	37.699	37.72	11567
8/23/2016	2:46 PM	37.74	37.74	37.69	37.7	20099
8/23/2016	2:47 PM	37.72	37.73	37.71	37.73	16595
8/23/2016	2:48 PM	37.77	37.78	37.72	37.72	29919
8/23/2016	2:49 PM	37.77	37.77	37.7501	37.76	9860
8/23/2016	2:50 PM	37.78	37.79	37.77	37.77	9291
8/23/2016	2:51 PM	37.74	37.78	37.73	37.78	35012
8/23/2016	2:52 PM	37.73	37.73	37.71	37.73	34513
8/23/2016	2:53 PM	37.73	37.77	37.73	37.74	69616
8/23/2016	2:54 PM	37.74	37.76	37.73	37.73	23397
8/23/2016	2:55 PM	37.72	37.76	37.71	37.75	37397
8/23/2016	2:56 PM	37.719	37.72	37.71	37.71	12001
8/23/2016	2:57 PM	37.6801	37.71	37.68	37.71	31089
8/23/2016	2:58 PM	37.69	37.7	37.67	37.69	23855
8/23/2016	2:59 PM	37.7099	37.71	37.68	37.7	5400
8/23/2016	3:00 PM	37.7	37.7336	37.7	37.7089	20756
8/23/2016	3:01 PM	37.7	37.72	37.7	37.7	20501
8/23/2016	3:02 PM	37.7337	37.7337	37.71	37.71	6542
8/23/2016	3:03 PM	37.72	37.72	37.71	37.72	9700
8/23/2016	3:04 PM	37.74	37.76	37.7	37.72	31710
8/23/2016	3:05 PM	37.71	37.74	37.68	37.74	70486
8/23/2016	3:06 PM	37.72	37.724	37.7	37.7	14819
8/23/2016	3:07 PM	37.72	37.72	37.71	37.72	4571
8/23/2016	3:08 PM	37.72	37.72	37.71	37.71	4085
8/23/2016	3:09 PM	37.701	37.71	37.701	37.71	3973
8/23/2016	3:10 PM	37.71	37.7111	37.71	37.71	3800
8/23/2016	3:11 PM	37.701	37.71	37.7	37.7	8810
8/23/2016	3:12 PM	37.699	37.71	37.69	37.7	44442
8/23/2016	3:13 PM	37.71	37.71	37.69	37.69	11998
8/23/2016	3:14 PM	37.75	37.76	37.71	37.71	103230
8/23/2016	3:15 PM	37.7463	37.76	37.74	37.75	31911
8/23/2016	3:16 PM	37.73	37.745	37.72	37.74	19511
8/23/2016	3:17 PM	37.7145	37.73	37.71	37.72	14184
8/23/2016	3:18 PM	37.7298	37.74	37.72	37.72	8000
8/23/2016	3:19 PM	37.73	37.73	37.7001	37.72	38299
8/23/2016	3:20 PM	37.7	37.725	37.697	37.72	68535
8/23/2016	3:21 PM	37.69	37.7	37.685	37.7	28042
8/23/2016	3:22 PM	37.68	37.695	37.68	37.69	9209
8/23/2016	3:23 PM	37.71	37.71	37.68	37.68	23172
8/23/2016	3:24 PM	37.69	37.72	37.6763	37.71	40091
8/23/2016	3:25 PM	37.7	37.705	37.69	37.69	10332
8/23/2016	3:26 PM	37.68	37.7	37.68	37.7	15199
8/23/2016	3:27 PM	37.7	37.71	37.67	37.67	19861
8/23/2016	3:28 PM	37.7	37.72	37.69	37.71	31118
8/23/2016	3:29 PM	37.71	37.72	37.7	37.7	14522
8/23/2016	3:30 PM	37.71	37.725	37.71	37.71	19329
8/23/2016	3:31 PM	37.7	37.72	37.685	37.72	26053
8/23/2016	3:32 PM	37.7	37.7085	37.68	37.7	26867
8/23/2016	3:33 PM	37.69	37.7	37.68	37.7	18478
8/23/2016	3:34 PM	37.7	37.7	37.68	37.6889	26105
8/23/2016	3:35 PM	37.71	37.71	37.68	37.69	13367
8/23/2016	3:36 PM	37.69	37.7	37.68	37.7	17870
8/23/2016	3:37 PM	37.68	37.69	37.67	37.69	30270
8/23/2016	3:38 PM	37.68	37.7001	37.65	37.67	78400
8/23/2016	3:39 PM	37.67	37.6812	37.66	37.68	82488
8/23/2016	3:40 PM	37.66	37.675	37.65	37.665	31361
8/23/2016	3:41 PM	37.69	37.7	37.67	37.67	22966
8/23/2016	3:42 PM	37.6908	37.7	37.68	37.68	26213
8/23/2016	3:43 PM	37.7037	37.709	37.69	37.7	81937
8/23/2016	3:44 PM	37.6952	37.7	37.68	37.7	21545
8/23/2016	3:45 PM	37.69	37.7	37.68	37.7	31147
8/23/2016	3:46 PM	37.67	37.69	37.66	37.69	42807
8/23/2016	3:47 PM	37.67	37.68	37.66	37.6699	17589
8/23/2016	3:48 PM	37.68	37.7	37.67	37.67	16219
8/23/2016	3:49 PM	37.68	37.7	37.67	37.67	25891
8/23/2016	3:50 PM	37.65	37.69	37.6301	37.68	55759
8/23/2016	3:51 PM	37.64	37.67	37.63	37.66	33689
8/23/2016	3:52 PM	37.6499	37.655	37.64	37.65	26234
8/23/2016	3:53 PM	37.65	37.66	37.6339	37.65	34400
8/23/2016	3:54 PM	37.63	37.65	37.6207	37.65	34696
8/23/2016	3:55 PM	37.63	37.65	37.63	37.63	37338
8/23/2016	3:56 PM	37.63	37.65	37.62	37.6236	56389
8/23/2016	3:57 PM	37.575	37.64	37.57	37.63	109130
8/23/2016	3:58 PM	37.53	37.58	37.53	37.58	87914
8/23/2016	3:59 PM	37.59	37.59	37.5226	37.53	79472
8/23/2016	4:00 PM	37.58	37.59	37.52	37.58	114290
8/24/2016	9:31 AM	37.28	37.39	37.27	37.37	98701
8/24/2016	9:32 AM	37.3	37.3	37.23	37.28	53117
8/24/2016	9:33 AM	37.27	37.32	37.26	37.305	40522
8/24/2016	9:34 AM	37.38	37.4	37.262	37.262	74739
8/24/2016	9:35 AM	37.36	37.38	37.32	37.37	85109
8/24/2016	9:36 AM	37.43	37.47	37.34	37.36	146943
8/24/2016	9:37 AM	37.3599	37.44	37.355	37.43	79959
8/24/2016	9:38 AM	37.42	37.44	37.3409	37.36	101324
8/24/2016	9:39 AM	37.429	37.44	37.38	37.4359	61390
8/24/2016	9:40 AM	37.4	37.43	37.38	37.42	28852
8/24/2016	9:41 AM	37.37	37.431	37.36	37.38	48464
8/24/2016	9:42 AM	37.37	37.38	37.34	37.37	85400
8/24/2016	9:43 AM	37.38	37.41	37.34	37.37	46401
8/24/2016	9:44 AM	37.36	37.4	37.35	37.3862	55810
8/24/2016	9:45 AM	37.32	37.36	37.3085	37.35	41071
8/24/2016	9:46 AM	37.32	37.35	37.31	37.34	54871
8/24/2016	9:47 AM	37.34	37.35	37.32	37.3234	13634
8/24/2016	9:48 AM	37.32	37.34	37.31	37.34	23050
8/24/2016	9:49 AM	37.34	37.34	37.3	37.3189	44254
8/24/2016	9:50 AM	37.35	37.36	37.33	37.34	62300
8/24/2016	9:51 AM	37.231	37.36	37.23	37.35	110911
8/24/2016	9:52 AM	37.25	37.29	37.225	37.23	111208
8/24/2016	9:53 AM	37.24	37.28	37.24	37.26	67493
8/24/2016	9:54 AM	37.27	37.31	37.24	37.2465	157979
8/24/2016	9:55 AM	37.253	37.28	37.23	37.28	89914
8/24/2016	9:56 AM	37.31	37.31	37.255	37.255	75182
8/24/2016	9:57 AM	37.29	37.3156	37.26	37.309	100144
8/24/2016	9:58 AM	37.26	37.3	37.26	37.29	48299
8/24/2016	9:59 AM	37.25	37.28	37.23	37.2663	61389
8/24/2016	10:00 AM	37.26	37.2701	37.225	37.2701	51730
8/24/2016	10:01 AM	37.2737	37.28	37.23	37.25	33000
8/24/2016	10:02 AM	37.22	37.3	37.22	37.27	113222
8/24/2016	10:03 AM	37.2367	37.24	37.19	37.224	78650
8/24/2016	10:04 AM	37.24	37.28	37.24	37.24	103477
8/24/2016	10:05 AM	37.2799	37.2799	37.22	37.2393	39568
8/24/2016	10:06 AM	37.3401	37.3501	37.28	37.28	98665
8/24/2016	10:07 AM	37.25	37.35	37.23	37.35	83566
8/24/2016	10:08 AM	37.28	37.3	37.23	37.26	49404
8/24/2016	10:09 AM	37.3	37.33	37.26	37.2799	76263
8/24/2016	10:10 AM	37.27	37.31	37.26	37.3	58319
8/24/2016	10:11 AM	37.24	37.2797	37.23	37.2797	31152
8/24/2016	10:12 AM	37.2462	37.26	37.23	37.24	21000
8/24/2016	10:13 AM	37.25	37.29	37.22	37.25	48734
8/24/2016	10:14 AM	37.225	37.2489	37.2101	37.24	33850
8/24/2016	10:15 AM	37.23	37.25	37.22	37.23	45854
8/24/2016	10:16 AM	37.12	37.23	37.12	37.23	145633
8/24/2016	10:17 AM	37.13	37.14	37.1	37.11	61171
8/24/2016	10:18 AM	37.13	37.15	37.11	37.13	47839
8/24/2016	10:19 AM	37.1499	37.18	37.129	37.13	129279
8/24/2016	10:20 AM	37.12	37.15	37.0943	37.15	86816
8/24/2016	10:21 AM	37.12	37.13	37.08	37.11	70552
8/24/2016	10:22 AM	37.147	37.15	37.1	37.12	51621
8/24/2016	10:23 AM	37.13	37.1499	37.0901	37.1499	54857
8/24/2016	10:24 AM	37.14	37.15	37.1101	37.13	53601
8/24/2016	10:25 AM	37.12	37.14	37.09	37.14	46262
8/24/2016	10:26 AM	37.09	37.12	37.08	37.12	34150
8/24/2016	10:27 AM	37.0601	37.11	37.06	37.1	79877
8/24/2016	10:28 AM	37.1	37.11	37.0608	37.07	33605
8/24/2016	10:29 AM	37.1007	37.11	37.08	37.09	20409
8/24/2016	10:30 AM	37.09	37.14	37.09	37.11	75323
8/24/2016	10:31 AM	37.08	37.11	37.06	37.1	87959
8/24/2016	10:32 AM	37.0862	37.0862	37.04	37.07	87373
8/24/2016	10:33 AM	37.11	37.11	37.07	37.08	28951
8/24/2016	10:34 AM	37.11	37.15	37.09	37.12	65970
8/24/2016	10:35 AM	37.0984	37.11	37.08	37.1	20865
8/24/2016	10:36 AM	37.11	37.11	37.0863	37.09	37074
8/24/2016	10:37 AM	37.13	37.15	37.1	37.11	60223
8/24/2016	10:38 AM	37.1299	37.15	37.11	37.13	40101
8/24/2016	10:39 AM	37.12	37.13	37.1	37.12	36632
8/24/2016	10:40 AM	37.11	37.15	37.11	37.13	16742
8/24/2016	10:41 AM	37.08	37.12	37.07	37.1037	42574
8/24/2016	10:42 AM	37.0889	37.1	37.07	37.0799	36564
8/24/2016	10:43 AM	37.099	37.1	37.08	37.08	17880
8/24/2016	10:44 AM	37.11	37.13	37.1	37.11	45041
8/24/2016	10:45 AM	37.09	37.13	37.09	37.1	25871
8/24/2016	10:46 AM	37.02	37.09	37	37.09	90240
8/24/2016	10:47 AM	36.88	37.03	36.87	37.029	195861
8/24/2016	10:48 AM	36.88	36.92	36.88	36.88	49510
8/24/2016	10:49 AM	36.8808	36.9	36.875	36.88	54447
8/24/2016	10:50 AM	36.89	36.9	36.82	36.88	136413
8/24/2016	10:51 AM	36.9	36.9	36.86	36.8865	51111
8/24/2016	10:52 AM	36.9	36.92	36.88	36.9	43650
8/24/2016	10:53 AM	36.89	36.9156	36.87	36.9099	49836
8/24/2016	10:54 AM	36.88	36.89	36.84	36.89	59636
8/24/2016	10:55 AM	36.89	36.9	36.87	36.883	40947
8/24/2016	10:56 AM	36.88	36.889	36.86	36.889	19150
8/24/2016	10:57 AM	36.88	36.89	36.87	36.8852	12944
8/24/2016	10:58 AM	36.91	36.92	36.8799	36.88	27289
8/24/2016	10:59 AM	36.9184	36.92	36.9	36.91	34425
8/24/2016	11:00 AM	36.89	36.92	36.89	36.92	33842
8/24/2016	11:01 AM	36.8676	36.89	36.8504	36.89	31273
8/24/2016	11:02 AM	36.8779	36.89	36.87	36.87	11275
8/24/2016	11:03 AM	36.87	36.89	36.85	36.88	29332
8/24/2016	11:04 AM	36.88	36.9	36.86	36.88	24525
8/24/2016	11:05 AM	36.9	36.9	36.8761	36.8761	17220
8/24/2016	11:06 AM	36.91	36.91	36.88	36.9	41285
8/24/2016	11:07 AM	36.91	36.93	36.89	36.9136	61418
8/24/2016	11:08 AM	36.93	36.94	36.91	36.92	61415
8/24/2016	11:09 AM	36.992	37	36.929	36.94	132951
8/24/2016	11:10 AM	36.998	37.01	36.97	36.9989	46498
8/24/2016	11:11 AM	36.97	37	36.9674	37	52218
8/24/2016	11:12 AM	37.0201	37.03	36.97	36.97	41389
8/24/2016	11:13 AM	36.99	37.03	36.98	37.03	42767
8/24/2016	11:14 AM	36.9669	36.9963	36.95	36.9963	47691
8/24/2016	11:15 AM	36.98	36.99	36.9686	36.97	28334
8/24/2016	11:16 AM	36.97	36.98	36.96	36.97	10203
8/24/2016	11:17 AM	36.98	36.99	36.97	36.97	20354
8/24/2016	11:18 AM	37	37.006	36.97	36.98	19068
8/24/2016	11:19 AM	36.977	36.99	36.95	36.99	47154
8/24/2016	11:20 AM	36.98	36.99	36.96	36.97	33809
8/24/2016	11:21 AM	36.9701	36.98	36.96	36.98	32346
8/24/2016	11:22 AM	36.96	36.97	36.934	36.96	31120
8/24/2016	11:23 AM	36.98	36.989	36.96	36.96	22298
8/24/2016	11:24 AM	36.98	37.002	36.9742	36.98	35107
8/24/2016	11:25 AM	37	37	36.97	36.98	33654
8/24/2016	11:26 AM	37	37.01	36.995	37	35558
8/24/2016	11:27 AM	36.98	37.0085	36.98	37.005	43686
8/24/2016	11:28 AM	37.01	37.02	36.9711	36.98	25280
8/24/2016	11:29 AM	37	37.04	36.99	37.0199	57818
8/24/2016	11:30 AM	37.02	37.03	36.9769	37.01	47140
8/24/2016	11:31 AM	36.9944	37.02	36.9901	37.02	19203
8/24/2016	11:32 AM	36.9914	37.01	36.9639	36.99	71175
8/24/2016	11:33 AM	36.96	36.99	36.95	36.99	51493
8/24/2016	11:34 AM	36.95	36.955	36.93	36.9503	53753
8/24/2016	11:35 AM	36.95	36.9652	36.95	36.96	1600
8/24/2016	11:36 AM	36.9685	36.9685	36.95	36.96	21050
8/24/2016	11:37 AM	36.97	36.99	36.96	36.97	16435
8/24/2016	11:38 AM	36.99	36.99	36.96	36.96	10226
8/24/2016	11:39 AM	37.07	37.074	37	37	90989
8/24/2016	11:40 AM	37.0502	37.07	37.0405	37.07	26387
8/24/2016	11:41 AM	37.06	37.0801	37.01	37.0601	113517
8/24/2016	11:42 AM	37.06	37.0756	37.05	37.07	22918
8/24/2016	11:43 AM	37.032	37.06	37.01	37.05	84102
8/24/2016	11:44 AM	37	37.03	36.99	37.03	39512
8/24/2016	11:45 AM	37	37.01	36.9815	37.01	34752
8/24/2016	11:46 AM	37	37	36.95	36.98	29269
8/24/2016	11:47 AM	36.98	37	36.98	37	9525
8/24/2016	11:48 AM	37.01	37.02	36.98	36.98	12010
8/24/2016	11:49 AM	36.99	37.04	36.99	37.02	49038
8/24/2016	11:50 AM	36.97	37	36.97	37	13374
8/24/2016	11:51 AM	36.95	36.97	36.94	36.97	14796
8/24/2016	11:52 AM	36.96	36.9701	36.94	36.955	51342
8/24/2016	11:53 AM	36.94	36.96	36.936	36.96	22805
8/24/2016	11:54 AM	36.94	36.955	36.94	36.95	10206
8/24/2016	11:55 AM	36.89	36.94	36.89	36.94	66340
8/24/2016	11:56 AM	36.96	36.96	36.8953	36.9	57360
8/24/2016	11:57 AM	36.93	36.9639	36.91	36.9639	62994
8/24/2016	11:58 AM	36.95	36.95	36.93	36.93	23926
8/24/2016	11:59 AM	36.98	36.98	36.94	36.95	24310
8/24/2016	12:00 PM	37	37.01	36.9689	36.98	50645
8/24/2016	12:01 PM	36.98	37	36.98	36.99	17910
8/24/2016	12:02 PM	36.9762	36.98	36.97	36.98	25297
8/24/2016	12:03 PM	36.99	37	36.97	36.99	24632
8/24/2016	12:04 PM	36.99	37	36.985	36.99	18380
8/24/2016	12:05 PM	36.99	36.9999	36.99	36.99	5131
8/24/2016	12:06 PM	37	37	36.995	37	3843
8/24/2016	12:07 PM	37.0185	37.02	36.99	37.0085	61211
8/24/2016	12:08 PM	37.08	37.09	37.0148	37.02	114327
8/24/2016	12:09 PM	37.0801	37.1062	37.08	37.0899	98188
8/24/2016	12:10 PM	37.066	37.09	37.06	37.08	45226
8/24/2016	12:11 PM	37.07	37.0899	37.07	37.08	10150
8/24/2016	12:12 PM	37.12	37.12	37.07	37.07	43503
8/24/2016	12:13 PM	37.13	37.15	37.11	37.12	103267
8/24/2016	12:14 PM	37.101	37.13	37.1	37.13	54198
8/24/2016	12:15 PM	37.12	37.12	37.1001	37.11	20386
8/24/2016	12:16 PM	37.07	37.13	37.05	37.13	47956
8/24/2016	12:17 PM	37.06	37.08	37.06	37.07	27150
8/24/2016	12:18 PM	37.03	37.07	37.021	37.0615	54896
8/24/2016	12:19 PM	37.03	37.08	37	37.04	122916
8/24/2016	12:20 PM	37.0647	37.0647	37.03	37.04	32556
8/24/2016	12:21 PM	37.063	37.07	37.06	37.07	20179
8/24/2016	12:22 PM	37.06	37.07	37.05	37.06	2396
8/24/2016	12:23 PM	37.058	37.08	37.058	37.07	57544
8/24/2016	12:24 PM	37.08	37.0944	37.07	37.07	28176
8/24/2016	12:25 PM	37.07	37.08	37.07	37.08	8723
8/24/2016	12:26 PM	37.071	37.071	37.054	37.07	33946
8/24/2016	12:27 PM	37.09	37.09	37.06	37.06	21200
8/24/2016	12:28 PM	37.08	37.09	37.07	37.09	9700
8/24/2016	12:29 PM	37.0867	37.09	37.07	37.08	8895
8/24/2016	12:30 PM	37.04	37.09	37.03	37.08	123666
8/24/2016	12:31 PM	37.06	37.085	37.05	37.05	18992
8/24/2016	12:32 PM	37.06	37.085	37.06	37.07	30600
8/24/2016	12:33 PM	37.07	37.08	37.06	37.06	14700
8/24/2016	12:34 PM	37.045	37.07	37.04	37.06	31264
8/24/2016	12:35 PM	37.06	37.065	37.045	37.0492	24200
8/24/2016	12:36 PM	37.07	37.07	37.06	37.07	15689
8/24/2016	12:37 PM	37.07	37.07	37.07	37.07	2800
8/24/2016	12:38 PM	37.07	37.08	37.07	37.075	3524
8/24/2016	12:39 PM	37.08	37.085	37.0601	37.07	23793
8/24/2016	12:40 PM	37.08	37.1094	37.077	37.086	56121
8/24/2016	12:41 PM	37.0982	37.1	37.09	37.09	12600
8/24/2016	12:42 PM	37.08	37.1	37.07	37.1	41097
8/24/2016	12:43 PM	37.08	37.09	37.07	37.08	17533
8/24/2016	12:44 PM	37.1	37.1036	37.09	37.09	17399
8/24/2016	12:45 PM	37.1	37.116	37.09	37.1	34013
8/24/2016	12:46 PM	37.11	37.12	37.1063	37.11	16089
8/24/2016	12:47 PM	37.113	37.127	37.1	37.1	21175
8/24/2016	12:48 PM	37.12	37.15	37.11	37.12	63355
8/24/2016	12:49 PM	37.12	37.14	37.1001	37.12	15484
8/24/2016	12:50 PM	37.13	37.13	37.11	37.13	5800
8/24/2016	12:51 PM	37.13	37.135	37.13	37.13	6700
8/24/2016	12:52 PM	37.14	37.14	37.13	37.135	16989
8/24/2016	12:53 PM	37.19	37.2	37.1301	37.14	73011
8/24/2016	12:54 PM	37.17	37.2	37.17	37.195	68349
8/24/2016	12:55 PM	37.1965	37.2	37.1736	37.18	35114
8/24/2016	12:56 PM	37.24	37.25	37.19	37.195	93059
8/24/2016	12:57 PM	37.24	37.2461	37.22	37.24	21488
8/24/2016	12:58 PM	37.21	37.24	37.21	37.235	19913
8/24/2016	12:59 PM	37.209	37.23	37.201	37.205	23300
8/24/2016	1:00 PM	37.21	37.22	37.21	37.21	31721
8/24/2016	1:01 PM	37.1901	37.23	37.19	37.2169	27736
8/24/2016	1:02 PM	37.19	37.195	37.17	37.19	19144
8/24/2016	1:03 PM	37.19	37.19	37.17	37.18	16350
8/24/2016	1:04 PM	37.18	37.1995	37.18	37.1801	20042
8/24/2016	1:05 PM	37.2	37.21	37.19	37.19	19979
8/24/2016	1:06 PM	37.2	37.21	37.2	37.2	6446
8/24/2016	1:07 PM	37.206	37.206	37.19	37.19	21478
8/24/2016	1:08 PM	37.22	37.229	37.21	37.21	13144
8/24/2016	1:09 PM	37.25	37.25	37.22	37.22	30565
8/24/2016	1:10 PM	37.21	37.2492	37.21	37.24	37458
8/24/2016	1:11 PM	37.2	37.21	37.1901	37.21	14540
8/24/2016	1:12 PM	37.1801	37.2011	37.17	37.2011	27737
8/24/2016	1:13 PM	37.1801	37.185	37.17	37.18	4900
8/24/2016	1:14 PM	37.2	37.2	37.189	37.1899	21290
8/24/2016	1:15 PM	37.18	37.2	37.16	37.2	21804
8/24/2016	1:16 PM	37.19	37.2	37.185	37.19	8121
8/24/2016	1:17 PM	37.2	37.2099	37.19	37.19	20219
8/24/2016	1:18 PM	37.174	37.196	37.174	37.196	7258
8/24/2016	1:19 PM	37.1401	37.19	37.14	37.1837	57076
8/24/2016	1:20 PM	37.13	37.1499	37.12	37.1499	20718
8/24/2016	1:21 PM	37.13	37.139	37.11	37.1361	18406
8/24/2016	1:22 PM	37.16	37.16	37.1337	37.1337	31810
8/24/2016	1:23 PM	37.12	37.16	37.12	37.159	21284
8/24/2016	1:24 PM	37.114	37.126	37.11	37.11	8232
8/24/2016	1:25 PM	37.11	37.12	37.1	37.11	28377
8/24/2016	1:26 PM	37.1	37.12	37.1	37.11	20120
8/24/2016	1:27 PM	37.12	37.12	37.11	37.11	9927
8/24/2016	1:28 PM	37.13	37.15	37.12	37.12	13588
8/24/2016	1:29 PM	37.111	37.1201	37.1	37.1201	9400
8/24/2016	1:30 PM	37.11	37.11	37.1	37.11	4100
8/24/2016	1:31 PM	37.1	37.1	37.0943	37.1	20538
8/24/2016	1:32 PM	37.07	37.09	37.0601	37.09	36514
8/24/2016	1:33 PM	37.09	37.1	37.08	37.08	25894
8/24/2016	1:34 PM	37.11	37.11	37.09	37.1	23623
8/24/2016	1:35 PM	37.12	37.1202	37.09	37.1161	50021
8/24/2016	1:36 PM	37.11	37.12	37.1	37.12	12792
8/24/2016	1:37 PM	37.1055	37.12	37.1055	37.12	950
8/24/2016	1:38 PM	37.1	37.11	37.095	37.1062	20651
8/24/2016	1:39 PM	37.09	37.1	37.09	37.1	7707
8/24/2016	1:40 PM	37.08	37.095	37.07	37.09	11608
8/24/2016	1:41 PM	37.11	37.11	37.08	37.09	30431
8/24/2016	1:42 PM	37.11	37.11	37.1	37.1	24371
8/24/2016	1:43 PM	37.127	37.137	37.1	37.11	17255
8/24/2016	1:44 PM	37.12	37.1311	37.12	37.13	4700
8/24/2016	1:45 PM	37.1	37.125	37.1	37.12	12746
8/24/2016	1:46 PM	37.1	37.1064	37.1	37.1	7182
8/24/2016	1:47 PM	37.12	37.1299	37.11	37.11	11850
8/24/2016	1:48 PM	37.12	37.12	37.1099	37.11	8200
8/24/2016	1:49 PM	37.13	37.15	37.12	37.13	31640
8/24/2016	1:50 PM	37.12	37.13	37.11	37.12	12806
8/24/2016	1:51 PM	37.1	37.12	37.09	37.11	13569
8/24/2016	1:52 PM	37.1001	37.1164	37.1	37.1	8895
8/24/2016	1:53 PM	37.1	37.11	37.1	37.11	4800
8/24/2016	1:54 PM	37.09	37.095	37.08	37.08	8100
8/24/2016	1:55 PM	37.085	37.095	37.07	37.095	31118
8/24/2016	1:56 PM	37.0701	37.08	37.0701	37.08	16600
8/24/2016	1:57 PM	37.0801	37.0963	37.075	37.08	10669
8/24/2016	1:58 PM	37.09	37.09	37.08	37.09	2333
8/24/2016	1:59 PM	37.09	37.09	37.08	37.0899	6000
8/24/2016	2:00 PM	37.0942	37.1	37.09	37.09	15743
8/24/2016	2:01 PM	37.084	37.0911	37.08	37.09	4012
8/24/2016	2:02 PM	37.09	37.0999	37.06	37.09	51779
8/24/2016	2:03 PM	37.067	37.1	37.04	37.09	29000
8/24/2016	2:04 PM	37.0726	37.0726	37.06	37.07	11495
8/24/2016	2:05 PM	36.98	37.07	36.97	37.06	107565
8/24/2016	2:06 PM	36.8999	36.98	36.8999	36.98	175319
8/24/2016	2:07 PM	36.9	36.91	36.88	36.9	58416
8/24/2016	2:08 PM	36.92	36.96	36.89	36.9	118282
8/24/2016	2:09 PM	36.96	36.96	36.92	36.92	24574
8/24/2016	2:10 PM	36.96	36.98	36.95	36.95	31284
8/24/2016	2:11 PM	36.919	36.96	36.89	36.958	80960
8/24/2016	2:12 PM	36.94	36.94	36.89	36.91	27776
8/24/2016	2:13 PM	36.924	36.96	36.914	36.94	52778
8/24/2016	2:14 PM	36.9764	36.99	36.92	36.9299	50744
8/24/2016	2:15 PM	36.96	36.9864	36.95	36.97	30674
8/24/2016	2:16 PM	36.87	36.96	36.86	36.96	85665
8/24/2016	2:17 PM	36.87	36.89	36.83	36.86	77491
8/24/2016	2:18 PM	36.8899	36.8999	36.87	36.88	31077
8/24/2016	2:19 PM	36.87	36.89	36.8511	36.89	24468
8/24/2016	2:20 PM	36.89	36.89	36.8689	36.87	30264
8/24/2016	2:21 PM	36.88	36.9	36.8799	36.89	10589
8/24/2016	2:22 PM	36.86	36.89	36.86	36.8899	19755
8/24/2016	2:23 PM	36.74	36.86	36.72	36.86	97325
8/24/2016	2:24 PM	36.74	36.7563	36.73	36.738	49291
8/24/2016	2:25 PM	36.71	36.74	36.66	36.74	125497
8/24/2016	2:26 PM	36.73	36.735	36.67	36.7	36011
8/24/2016	2:27 PM	36.69	36.75	36.66	36.73	104365
8/24/2016	2:28 PM	36.68	36.72	36.68	36.69	27082
8/24/2016	2:29 PM	36.69	36.71	36.66	36.69	66933
8/24/2016	2:30 PM	36.73	36.73	36.68	36.71	42765
8/24/2016	2:31 PM	36.7	36.74	36.7	36.73	28030
8/24/2016	2:32 PM	36.67	36.7119	36.67	36.695	56886
8/24/2016	2:33 PM	36.71	36.72	36.66	36.6664	64027
8/24/2016	2:34 PM	36.76	36.775	36.71	36.71	66186
8/24/2016	2:35 PM	36.77	36.77	36.7508	36.754	35512
8/24/2016	2:36 PM	36.77	36.7792	36.74	36.77	35914
8/24/2016	2:37 PM	36.77	36.77	36.75	36.77	25282
8/24/2016	2:38 PM	36.74	36.76	36.73	36.76	31037
8/24/2016	2:39 PM	36.75	36.76	36.73	36.74	25458
8/24/2016	2:40 PM	36.8501	36.86	36.745	36.75	127316
8/24/2016	2:41 PM	36.93	36.94	36.84	36.85	63260
8/24/2016	2:42 PM	36.934	36.96	36.91	36.926	74629
8/24/2016	2:43 PM	36.956	36.97	36.934	36.934	29017
8/24/2016	2:44 PM	36.98	37	36.96	36.965	26082
8/24/2016	2:45 PM	36.9802	37	36.98	36.98	16922
8/24/2016	2:46 PM	36.96	36.97	36.95	36.97	13305
8/24/2016	2:47 PM	36.9596	36.973	36.95	36.97	18996
8/24/2016	2:48 PM	36.971	36.971	36.95	36.95	21471
8/24/2016	2:49 PM	36.946	36.975	36.946	36.97	12234
8/24/2016	2:50 PM	36.88	36.96	36.88	36.94	47387
8/24/2016	2:51 PM	36.88	36.9001	36.87	36.89	23988
8/24/2016	2:52 PM	36.913	36.9196	36.86	36.89	33290
8/24/2016	2:53 PM	36.91	36.94	36.9	36.92	56114
8/24/2016	2:54 PM	36.94	36.96	36.9	36.9087	14469
8/24/2016	2:55 PM	36.94	36.96	36.94	36.94	17536
8/24/2016	2:56 PM	36.95	36.967	36.93	36.93	11385
8/24/2016	2:57 PM	36.97	36.98	36.949	36.949	24100
8/24/2016	2:58 PM	36.99	37.01	36.9699	36.97	30174
8/24/2016	2:59 PM	36.98	37	36.98	37	17806
8/24/2016	3:00 PM	36.98	36.9987	36.97	36.97	22504
8/24/2016	3:01 PM	36.97	36.98	36.96	36.97	21115
8/24/2016	3:02 PM	36.95	36.98	36.9408	36.97	11821
8/24/2016	3:03 PM	36.93	36.95	36.9	36.95	52116
8/24/2016	3:04 PM	36.92	36.95	36.92	36.94	19997
8/24/2016	3:05 PM	36.92	36.93	36.91	36.91	34666
8/24/2016	3:06 PM	36.89	36.925	36.88	36.925	19000
8/24/2016	3:07 PM	36.824	36.88	36.82	36.88	39344
8/24/2016	3:08 PM	36.8163	36.83	36.81	36.8299	19251
8/24/2016	3:09 PM	36.739	36.81	36.71	36.81	121776
8/24/2016	3:10 PM	36.7	36.74	36.66	36.73	106309
8/24/2016	3:11 PM	36.7301	36.74	36.64	36.69	51282
8/24/2016	3:12 PM	36.73	36.78	36.73	36.735	114389
8/24/2016	3:13 PM	36.78	36.8	36.72	36.72	78158
8/24/2016	3:14 PM	36.76	36.7701	36.74	36.7701	36159
8/24/2016	3:15 PM	36.66	36.7539	36.66	36.75	92590
8/24/2016	3:16 PM	36.72	36.74	36.651	36.66	109625
8/24/2016	3:17 PM	36.68	36.71	36.66	36.71	60538
8/24/2016	3:18 PM	36.69	36.7	36.66	36.68	52678
8/24/2016	3:19 PM	36.71	36.74	36.69	36.69	84221
8/24/2016	3:20 PM	36.66	36.7	36.62	36.7	52030
8/24/2016	3:21 PM	36.63	36.666	36.63	36.66	25206
8/24/2016	3:22 PM	36.6444	36.65	36.6	36.625	85212
8/24/2016	3:23 PM	36.66	36.67	36.6465	36.6489	30070
8/24/2016	3:24 PM	36.66	36.69	36.65	36.66	57785
8/24/2016	3:25 PM	36.66	36.705	36.65	36.66	94773
8/24/2016	3:26 PM	36.66	36.6799	36.6599	36.6599	11723
8/24/2016	3:27 PM	36.66	36.68	36.64	36.65	23350
8/24/2016	3:28 PM	36.67	36.67	36.65	36.65	13423
8/24/2016	3:29 PM	36.68	36.73	36.67	36.68	84761
8/24/2016	3:30 PM	36.67	36.7261	36.67	36.675	49292
8/24/2016	3:31 PM	36.67	36.69	36.66	36.67	24200
8/24/2016	3:32 PM	36.69	36.709	36.665	36.68	46808
8/24/2016	3:33 PM	36.74	36.7411	36.67	36.69	94569
8/24/2016	3:34 PM	36.73	36.76	36.71	36.75	46368
8/24/2016	3:35 PM	36.74	36.74	36.72	36.734	42068
8/24/2016	3:36 PM	36.73	36.74	36.69	36.73	103423
8/24/2016	3:37 PM	36.68	36.74	36.67	36.73	121648
8/24/2016	3:38 PM	36.56	36.6892	36.56	36.6892	126030
8/24/2016	3:39 PM	36.51	36.559	36.5	36.559	111337
8/24/2016	3:40 PM	36.49	36.54	36.49	36.52	66410
8/24/2016	3:41 PM	36.425	36.51	36.41	36.5	139856
8/24/2016	3:42 PM	36.42	36.45	36.4	36.42	54092
8/24/2016	3:43 PM	36.45	36.45	36.4	36.42	62529
8/24/2016	3:44 PM	36.3541	36.45	36.33	36.44	111878
8/24/2016	3:45 PM	36.37	36.401	36.35	36.36	138838
8/24/2016	3:46 PM	36.394	36.394	36.32	36.36	80073
8/24/2016	3:47 PM	36.34	36.4	36.34	36.39	145691
8/24/2016	3:48 PM	36.37	36.41	36.34	36.34	131653
8/24/2016	3:49 PM	36.413	36.43	36.35	36.36	68255
8/24/2016	3:50 PM	36.4	36.44	36.4	36.42	31285
8/24/2016	3:51 PM	36.45	36.49	36.4	36.41	128569
8/24/2016	3:52 PM	36.5	36.54	36.45	36.45	159206
8/24/2016	3:53 PM	36.53	36.55	36.492	36.5	118831
8/24/2016	3:54 PM	36.505	36.525	36.495	36.523	67949
8/24/2016	3:55 PM	36.53	36.55	36.503	36.51	75005
8/24/2016	3:56 PM	36.54	36.57	36.53	36.54	111969
8/24/2016	3:57 PM	36.51	36.5475	36.4901	36.54	57411
8/24/2016	3:58 PM	36.55	36.55	36.5	36.51	79452
8/24/2016	3:59 PM	36.64	36.64	36.55	36.55	122819
8/24/2016	4:00 PM	36.77	36.77	36.635	36.64	222527
8/25/2016	9:31 AM	36.05	36.14	36.03	36.09	202104
8/25/2016	9:32 AM	36.1752	36.18	36.05	36.05	122881
8/25/2016	9:33 AM	36.17	36.23	36.14	36.18	106397
8/25/2016	9:34 AM	36.12	36.2	36.07	36.1751	62857
8/25/2016	9:35 AM	36.04	36.13	36.04	36.13	114501
8/25/2016	9:36 AM	36.09	36.1	36.02	36.04	84907
8/25/2016	9:37 AM	36.27	36.28	36.07	36.09	243531
8/25/2016	9:38 AM	36.25	36.27	36.18	36.2618	142152
8/25/2016	9:39 AM	36.25	36.265	36.2	36.24	70572
8/25/2016	9:40 AM	36.35	36.36	36.24	36.245	88422
8/25/2016	9:41 AM	36.32	36.37	36.3	36.36	92205
8/25/2016	9:42 AM	36.32	36.34	36.31	36.33	36301
8/25/2016	9:43 AM	36.35	36.37	36.3202	36.324	47322
8/25/2016	9:44 AM	36.47	36.47	36.34	36.35	78736
8/25/2016	9:45 AM	36.561	36.59	36.46	36.47	172970
8/25/2016	9:46 AM	36.47	36.565	36.44	36.561	125373
8/25/2016	9:47 AM	36.46	36.46	36.4	36.4499	70544
8/25/2016	9:48 AM	36.44	36.489	36.4101	36.47	111466
8/25/2016	9:49 AM	36.42	36.48	36.41	36.44	40448
8/25/2016	9:50 AM	36.45	36.47	36.43	36.43	32001
8/25/2016	9:51 AM	36.4	36.45	36.3759	36.445	47249
8/25/2016	9:52 AM	36.36	36.44	36.3599	36.404	75393
8/25/2016	9:53 AM	36.33	36.36	36.29	36.36	45849
8/25/2016	9:54 AM	36.33	36.34	36.3	36.32	27600
8/25/2016	9:55 AM	36.3	36.35	36.3	36.33	32600
8/25/2016	9:56 AM	36.35	36.36	36.29	36.3	103126
8/25/2016	9:57 AM	36.32	36.35	36.3	36.35	63817
8/25/2016	9:58 AM	36.33	36.33	36.29	36.32	15250
8/25/2016	9:59 AM	36.4	36.44	36.33	36.33	94196
8/25/2016	10:00 AM	36.395	36.4167	36.37	36.39	57898
8/25/2016	10:01 AM	36.38	36.39	36.34	36.39	58778
8/25/2016	10:02 AM	36.49	36.5	36.38	36.38	109009
8/25/2016	10:03 AM	36.53	36.579	36.49	36.49	138412
8/25/2016	10:04 AM	36.55	36.57	36.52	36.5289	68488
8/25/2016	10:05 AM	36.61	36.61	36.53	36.55	123740
8/25/2016	10:06 AM	36.607	36.62	36.594	36.61	46389
8/25/2016	10:07 AM	36.64	36.64	36.59	36.6099	195130
8/25/2016	10:08 AM	36.76	36.77	36.63	36.64	108248
8/25/2016	10:09 AM	36.74	36.8127	36.73	36.76	284778
8/25/2016	10:10 AM	36.75	36.75	36.71	36.7311	72326
8/25/2016	10:11 AM	36.71	36.77	36.66	36.76	92259
8/25/2016	10:12 AM	36.71	36.71	36.69	36.6934	14679
8/25/2016	10:13 AM	36.73	36.76	36.69	36.71	78842
8/25/2016	10:14 AM	36.76	36.8	36.73	36.73	71609
8/25/2016	10:15 AM	36.75	36.81	36.75	36.75	77926
8/25/2016	10:16 AM	36.71	36.75	36.7	36.75	59845
8/25/2016	10:17 AM	36.72	36.72	36.69	36.7167	50874
8/25/2016	10:18 AM	36.75	36.76	36.7	36.71	62659
8/25/2016	10:19 AM	36.6	36.7601	36.6	36.7601	135150
8/25/2016	10:20 AM	36.66	36.68	36.58	36.59	110090
8/25/2016	10:21 AM	36.65	36.6612	36.6	36.66	65623
8/25/2016	10:22 AM	36.67	36.69	36.65	36.6511	35708
8/25/2016	10:23 AM	36.73	36.74	36.67	36.68	45320
8/25/2016	10:24 AM	36.75	36.75	36.72	36.7259	15554
8/25/2016	10:25 AM	36.76	36.82	36.76	36.77	87493
8/25/2016	10:26 AM	36.77	36.78	36.73	36.76	25789
8/25/2016	10:27 AM	36.78	36.81	36.76	36.78	94898
8/25/2016	10:28 AM	36.7849	36.81	36.78	36.78	44873
8/25/2016	10:29 AM	36.71	36.796	36.7	36.78	72675
8/25/2016	10:30 AM	36.757	36.76	36.7108	36.72	66919
8/25/2016	10:31 AM	36.76	36.77	36.72	36.77	43857
8/25/2016	10:32 AM	36.79	36.81	36.75	36.755	53241
8/25/2016	10:33 AM	36.85	36.85	36.7999	36.8	93741
8/25/2016	10:34 AM	36.81	36.84	36.79	36.84	65887
8/25/2016	10:35 AM	36.784	36.82	36.784	36.81	34797
8/25/2016	10:36 AM	36.8	36.8	36.7758	36.79	27163
8/25/2016	10:37 AM	36.6948	36.8	36.6948	36.79	108021
8/25/2016	10:38 AM	36.69	36.719	36.6736	36.7	60384
8/25/2016	10:39 AM	36.66	36.6962	36.65	36.6962	42025
8/25/2016	10:40 AM	36.59	36.66	36.5735	36.66	78054
8/25/2016	10:41 AM	36.606	36.61	36.59	36.6	30703
8/25/2016	10:42 AM	36.61	36.62	36.57	36.6	77015
8/25/2016	10:43 AM	36.61	36.64	36.6	36.6	51867
8/25/2016	10:44 AM	36.61	36.62	36.59	36.59	26385
8/25/2016	10:45 AM	36.73	36.73	36.6	36.61	110479
8/25/2016	10:46 AM	36.67	36.72	36.65	36.72	45316
8/25/2016	10:47 AM	36.64	36.67	36.63	36.67	22462
8/25/2016	10:48 AM	36.67	36.676	36.6299	36.64	21308
8/25/2016	10:49 AM	36.68	36.68	36.64	36.674	14454
8/25/2016	10:50 AM	36.6799	36.68	36.652	36.68	17123
8/25/2016	10:51 AM	36.73	36.7399	36.676	36.676	59338
8/25/2016	10:52 AM	36.65	36.72	36.64	36.72	43592
8/25/2016	10:53 AM	36.6035	36.661	36.6035	36.66	37145
8/25/2016	10:54 AM	36.63	36.65	36.61	36.617	38124
8/25/2016	10:55 AM	36.63	36.67	36.62	36.64	36007
8/25/2016	10:56 AM	36.67	36.6999	36.61	36.61	32085
8/25/2016	10:57 AM	36.7064	36.7287	36.67	36.67	22001
8/25/2016	10:58 AM	36.7	36.72	36.6935	36.71	29097
8/25/2016	10:59 AM	36.64	36.705	36.64	36.7	35968
8/25/2016	11:00 AM	36.69	36.69	36.64	36.64	19987
8/25/2016	11:01 AM	36.809	36.81	36.69	36.69	96551
8/25/2016	11:02 AM	36.8	36.81	36.73	36.81	72562
8/25/2016	11:03 AM	36.85	36.85	36.79	36.8052	91402
8/25/2016	11:04 AM	36.81	36.85	36.805	36.85	55130
8/25/2016	11:05 AM	36.9556	36.9556	36.81	36.81	176827
8/25/2016	11:06 AM	36.9294	36.96	36.9	36.96	96385
8/25/2016	11:07 AM	36.93	36.95	36.9165	36.92	64360
8/25/2016	11:08 AM	36.92	36.9237	36.881	36.92	31648
8/25/2016	11:09 AM	36.9	36.93	36.9	36.93	14961
8/25/2016	11:10 AM	37.02	37.04	36.92	36.92	203465
8/25/2016	11:11 AM	37.02	37.0456	36.99	37.03	64751
8/25/2016	11:12 AM	36.99	37.01	36.95	37.01	43376
8/25/2016	11:13 AM	37.005	37.03	36.993	36.993	33728
8/25/2016	11:14 AM	37.02	37.021	36.97	37	53701
8/25/2016	11:15 AM	37.04	37.05	37.01	37.01	56651
8/25/2016	11:16 AM	37.07	37.08	37.0301	37.04	49110
8/25/2016	11:17 AM	37.11	37.14	37.07	37.07	130612
8/25/2016	11:18 AM	37.08	37.13	37.06	37.1199	91796
8/25/2016	11:19 AM	37.05	37.11	37.04	37.08	70561
8/25/2016	11:20 AM	37.05	37.05	37.03	37.04	8600
8/25/2016	11:21 AM	37.06	37.1	37.05	37.06	31625
8/25/2016	11:22 AM	37.05	37.08	37.04	37.07	45626
8/25/2016	11:23 AM	37.03	37.06	37.03	37.06	39906
8/25/2016	11:24 AM	37.03	37.045	37.02	37.034	38206
8/25/2016	11:25 AM	36.9735	37.04	36.97	37.026	53101
8/25/2016	11:26 AM	37	37.021	36.97	36.98	23152
8/25/2016	11:27 AM	36.97	37.02	36.96	37	14479
8/25/2016	11:28 AM	36.9511	36.964	36.94	36.96	12479
8/25/2016	11:29 AM	36.966	37	36.92	36.95	73569
8/25/2016	11:30 AM	36.96	36.97	36.94	36.96	30804
8/25/2016	11:31 AM	36.99	37	36.9599	36.97	47910
8/25/2016	11:32 AM	37	37.01	36.97	36.99	40421
8/25/2016	11:33 AM	36.9865	37.02	36.97	37	56007
8/25/2016	11:34 AM	36.97	36.99	36.96	36.98	25501
8/25/2016	11:35 AM	36.9475	36.98	36.94	36.96	52274
8/25/2016	11:36 AM	36.96	36.96	36.95	36.95	8387
8/25/2016	11:37 AM	36.95	36.98	36.95	36.97	16051
8/25/2016	11:38 AM	36.97	36.99	36.94	36.95	44798
8/25/2016	11:39 AM	36.94	36.9735	36.94	36.97	8279
8/25/2016	11:40 AM	36.93	36.94	36.92	36.94	27260
8/25/2016	11:41 AM	36.95	36.95	36.92	36.92	3500
8/25/2016	11:42 AM	36.95	36.95	36.93	36.95	40692
8/25/2016	11:43 AM	36.92	36.95	36.91	36.95	30214
8/25/2016	11:44 AM	36.8204	36.92	36.8201	36.915	80156
8/25/2016	11:45 AM	36.8461	36.85	36.82	36.83	61948
8/25/2016	11:46 AM	36.85	36.86	36.84	36.85	47969
8/25/2016	11:47 AM	36.8338	36.85	36.83	36.85	7200
8/25/2016	11:48 AM	36.83	36.8301	36.8	36.83	60552
8/25/2016	11:49 AM	36.8499	36.85	36.83	36.83	24575
8/25/2016	11:50 AM	36.83	36.85	36.83	36.84	23150
8/25/2016	11:51 AM	36.81	36.83	36.8	36.83	37420
8/25/2016	11:52 AM	36.74	36.82	36.7301	36.81	65571
8/25/2016	11:53 AM	36.76	36.78	36.71	36.74	72686
8/25/2016	11:54 AM	36.76	36.79	36.75	36.75	29958
8/25/2016	11:55 AM	36.78	36.78	36.75	36.7658	27891
8/25/2016	11:56 AM	36.74	36.79	36.73	36.78	39850
8/25/2016	11:57 AM	36.7399	36.74	36.72	36.7337	17100
8/25/2016	11:58 AM	36.7312	36.74	36.72	36.73	29161
8/25/2016	11:59 AM	36.71	36.75	36.68	36.73	43299
8/25/2016	12:00 PM	36.7201	36.73	36.69	36.7	16708
8/25/2016	12:01 PM	36.73	36.74	36.71	36.73	37390
8/25/2016	12:02 PM	36.7096	36.74	36.7	36.73	22743
8/25/2016	12:03 PM	36.7154	36.73	36.71	36.71	6807
8/25/2016	12:04 PM	36.71	36.71	36.6737	36.71	25299
8/25/2016	12:05 PM	36.72	36.73	36.7044	36.71	26551
8/25/2016	12:06 PM	36.69	36.7196	36.69	36.7196	19020
8/25/2016	12:07 PM	36.6899	36.6999	36.674	36.6999	14303
8/25/2016	12:08 PM	36.69	36.691	36.67	36.67	13356
8/25/2016	12:09 PM	36.7	36.7063	36.6601	36.7	46939
8/25/2016	12:10 PM	36.7	36.71	36.68	36.71	37756
8/25/2016	12:11 PM	36.735	36.7401	36.6899	36.6899	80273
8/25/2016	12:12 PM	36.69	36.73	36.68	36.73	42920
8/25/2016	12:13 PM	36.68	36.7089	36.68	36.7089	4600
8/25/2016	12:14 PM	36.7165	36.7165	36.68	36.68	4600
8/25/2016	12:15 PM	36.71	36.72	36.7001	36.7199	19518
8/25/2016	12:16 PM	36.7463	36.75	36.69	36.71	46884
8/25/2016	12:17 PM	36.79	36.81	36.74	36.7497	72993
8/25/2016	12:18 PM	36.8	36.81	36.785	36.79	16120
8/25/2016	12:19 PM	36.83	36.83	36.7963	36.8	68927
8/25/2016	12:20 PM	36.83	36.8465	36.82	36.82	55916
8/25/2016	12:21 PM	36.82	36.82	36.8	36.81	11099
8/25/2016	12:22 PM	36.81	36.83	36.81	36.825	18975
8/25/2016	12:23 PM	36.82	36.82	36.81	36.81	3200
8/25/2016	12:24 PM	36.84	36.87	36.82	36.82	62295
8/25/2016	12:25 PM	36.8401	36.86	36.8401	36.8411	10949
8/25/2016	12:26 PM	36.83	36.84	36.82	36.84	11799
8/25/2016	12:27 PM	36.77	36.825	36.75	36.8227	92905
8/25/2016	12:28 PM	36.77	36.79	36.77	36.7799	12800
8/25/2016	12:29 PM	36.78	36.796	36.76	36.76	12186
8/25/2016	12:30 PM	36.81	36.81	36.77	36.77	10692
8/25/2016	12:31 PM	36.8	36.8237	36.79	36.81	20207
8/25/2016	12:32 PM	36.81	36.816	36.8	36.8	12417
8/25/2016	12:33 PM	36.86	36.8635	36.81	36.81	35081
8/25/2016	12:34 PM	36.87	36.89	36.85	36.8556	51858
8/25/2016	12:35 PM	36.87	36.88	36.86	36.87	18108
8/25/2016	12:36 PM	36.905	36.92	36.86	36.8708	132755
8/25/2016	12:37 PM	36.91	36.9282	36.9061	36.9099	20787
8/25/2016	12:38 PM	36.91	36.92	36.88	36.91	63647
8/25/2016	12:39 PM	36.91	36.91	36.91	36.91	1925
8/25/2016	12:40 PM	36.94	36.95	36.91	36.91	38481
8/25/2016	12:41 PM	36.95	36.96	36.9246	36.95	21615
8/25/2016	12:42 PM	36.9599	36.96	36.9401	36.96	21049
8/25/2016	12:43 PM	36.92	36.95	36.92	36.95	31212
8/25/2016	12:44 PM	36.908	36.9243	36.8944	36.9243	26725
8/25/2016	12:45 PM	36.9	36.91	36.9	36.91	1100
8/25/2016	12:46 PM	36.91	36.92	36.905	36.9189	30188
8/25/2016	12:47 PM	36.91	36.91	36.9	36.91	8308
8/25/2016	12:48 PM	36.92	36.926	36.91	36.92	5252
8/25/2016	12:49 PM	36.91	36.92	36.91	36.92	3100
8/25/2016	12:50 PM	36.89	36.9026	36.88	36.9	20121
8/25/2016	12:51 PM	36.89	36.895	36.88	36.8934	5149
8/25/2016	12:52 PM	36.9	36.9	36.88	36.89	4384
8/25/2016	12:53 PM	36.89	36.9	36.88	36.9	17205
8/25/2016	12:54 PM	36.88	36.89	36.88	36.89	6391
8/25/2016	12:55 PM	36.89	36.89	36.8799	36.88	11306
8/25/2016	12:56 PM	36.88	36.89	36.88	36.88	5978
8/25/2016	12:57 PM	36.87	36.89	36.86	36.89	27126
8/25/2016	12:58 PM	36.885	36.9	36.88	36.9	10447
8/25/2016	12:59 PM	36.84	36.88	36.82	36.88	42106
8/25/2016	1:00 PM	36.859	36.87	36.8444	36.8444	11716
8/25/2016	1:01 PM	36.9	36.915	36.86	36.86	55047
8/25/2016	1:02 PM	36.9099	36.92	36.8999	36.9	44489
8/25/2016	1:03 PM	36.9	36.91	36.89	36.91	12317
8/25/2016	1:04 PM	36.91	36.92	36.9	36.91	36240
8/25/2016	1:05 PM	36.89	36.91	36.88	36.91	12382
8/25/2016	1:06 PM	36.83	36.91	36.83	36.9	40033
8/25/2016	1:07 PM	36.84	36.85	36.83	36.84	38195
8/25/2016	1:08 PM	36.82	36.85	36.81	36.83	27956
8/25/2016	1:09 PM	36.81	36.84	36.81	36.83	35724
8/25/2016	1:10 PM	36.78	36.83	36.7601	36.82	58000
8/25/2016	1:11 PM	36.79	36.795	36.77	36.775	20385
8/25/2016	1:12 PM	36.78	36.79	36.76	36.79	40224
8/25/2016	1:13 PM	36.77	36.77	36.76	36.77	28119
8/25/2016	1:14 PM	36.81	36.81	36.77	36.77	26046
8/25/2016	1:15 PM	36.7401	36.8033	36.73	36.8	50228
8/25/2016	1:16 PM	36.8	36.8	36.73	36.74	48301
8/25/2016	1:17 PM	36.83	36.83	36.8099	36.81	21104
8/25/2016	1:18 PM	36.78	36.835	36.78	36.83	30291
8/25/2016	1:19 PM	36.79	36.8	36.78	36.78	13400
8/25/2016	1:20 PM	36.79	36.8	36.79	36.79	5790
8/25/2016	1:21 PM	36.78	36.7863	36.77	36.78	11494
8/25/2016	1:22 PM	36.81	36.81	36.78	36.78	30753
8/25/2016	1:23 PM	36.79	36.81	36.79	36.81	10559
8/25/2016	1:24 PM	36.791	36.8	36.7789	36.78	34435
8/25/2016	1:25 PM	36.79	36.805	36.79	36.7984	26028
8/25/2016	1:26 PM	36.81	36.82	36.799	36.8	39437
8/25/2016	1:27 PM	36.85	36.85	36.81	36.82	37099
8/25/2016	1:28 PM	36.873	36.89	36.83	36.85	46258
8/25/2016	1:29 PM	36.847	36.8701	36.8	36.87	87129
8/25/2016	1:30 PM	36.92	36.92	36.85	36.85	29880
8/25/2016	1:31 PM	36.9	36.93	36.89	36.91	49302
8/25/2016	1:32 PM	36.89	36.92	36.86	36.9	51675
8/25/2016	1:33 PM	36.92	36.92	36.88	36.88	47223
8/25/2016	1:34 PM	36.9	36.9211	36.89	36.92	7705
8/25/2016	1:35 PM	36.84	36.9	36.84	36.89	34293
8/25/2016	1:36 PM	36.81	36.83	36.8099	36.83	23236
8/25/2016	1:37 PM	36.79	36.82	36.78	36.81	14500
8/25/2016	1:38 PM	36.8	36.8092	36.7899	36.7899	7395
8/25/2016	1:39 PM	36.6199	36.79	36.5999	36.79	131889
8/25/2016	1:40 PM	36.55	36.6199	36.5	36.61	174905
8/25/2016	1:41 PM	36.57	36.59	36.51	36.5499	37275
8/25/2016	1:42 PM	36.48	36.58	36.48	36.56	40111
8/25/2016	1:43 PM	36.54	36.55	36.47	36.4833	87749
8/25/2016	1:44 PM	36.53	36.55	36.53	36.55	29676
8/25/2016	1:45 PM	36.52	36.55	36.5	36.53	54485
8/25/2016	1:46 PM	36.5558	36.58	36.51	36.51	60410
8/25/2016	1:47 PM	36.55	36.56	36.55	36.55	11599
8/25/2016	1:48 PM	36.5785	36.589	36.551	36.551	15273
8/25/2016	1:49 PM	36.5585	36.58	36.54	36.57	37346
8/25/2016	1:50 PM	36.527	36.55	36.5	36.55	72025
8/25/2016	1:51 PM	36.55	36.566	36.51	36.5264	50314
8/25/2016	1:52 PM	36.545	36.545	36.5	36.54	40738
8/25/2016	1:53 PM	36.56	36.56	36.53	36.545	13356
8/25/2016	1:54 PM	36.571	36.58	36.55	36.55	32657
8/25/2016	1:55 PM	36.57	36.58	36.5435	36.58	18081
8/25/2016	1:56 PM	36.57	36.57	36.54	36.5501	29664
8/25/2016	1:57 PM	36.61	36.66	36.57	36.57	56238
8/25/2016	1:58 PM	36.65	36.65	36.6	36.61	39069
8/25/2016	1:59 PM	36.663	36.67	36.63	36.65	35195
8/25/2016	2:00 PM	36.64	36.68	36.63	36.66	61905
8/25/2016	2:01 PM	36.64	36.67	36.63	36.64	32764
8/25/2016	2:02 PM	36.666	36.666	36.626	36.64	36598
8/25/2016	2:03 PM	36.66	36.69	36.65	36.661	41266
8/25/2016	2:04 PM	36.65	36.66	36.62	36.66	18907
8/25/2016	2:05 PM	36.64	36.66	36.62	36.65	29557
8/25/2016	2:06 PM	36.6001	36.645	36.6001	36.645	15010
8/25/2016	2:07 PM	36.57	36.61	36.56	36.6001	59031
8/25/2016	2:08 PM	36.5299	36.56	36.52	36.56	31097
8/25/2016	2:09 PM	36.47	36.529	36.45	36.524	55755
8/25/2016	2:10 PM	36.54	36.55	36.4561	36.4561	59420
8/25/2016	2:11 PM	36.58	36.59	36.5	36.54	96167
8/25/2016	2:12 PM	36.59	36.59	36.57	36.5785	47695
8/25/2016	2:13 PM	36.6	36.61	36.58	36.6	61146
8/25/2016	2:14 PM	36.6	36.63	36.59	36.6	37464
8/25/2016	2:15 PM	36.61	36.62	36.58	36.61	46616
8/25/2016	2:16 PM	36.59	36.65	36.59	36.61	50239
8/25/2016	2:17 PM	36.66	36.66	36.59	36.59	31135
8/25/2016	2:18 PM	36.64	36.66	36.6264	36.6566	49779
8/25/2016	2:19 PM	36.61	36.65	36.59	36.65	26063
8/25/2016	2:20 PM	36.62	36.64	36.61	36.61	14951
8/25/2016	2:21 PM	36.62	36.62	36.6	36.6	22672
8/25/2016	2:22 PM	36.53	36.61	36.52	36.61	62371
8/25/2016	2:23 PM	36.5299	36.55	36.49	36.52	54033
8/25/2016	2:24 PM	36.55	36.5735	36.52	36.5361	39869
8/25/2016	2:25 PM	36.58	36.6	36.55	36.55	43120
8/25/2016	2:26 PM	36.58	36.6	36.56	36.575	57916
8/25/2016	2:27 PM	36.54	36.6	36.53	36.59	54072
8/25/2016	2:28 PM	36.6101	36.65	36.57	36.57	65480
8/25/2016	2:29 PM	36.62	36.624	36.59	36.62	62300
8/25/2016	2:30 PM	36.65	36.66	36.61	36.61	47915
8/25/2016	2:31 PM	36.7	36.7	36.63	36.64	97153
8/25/2016	2:32 PM	36.71	36.734	36.69	36.71	56235
8/25/2016	2:33 PM	36.71	36.72	36.68	36.71	18453
8/25/2016	2:34 PM	36.72	36.72	36.7	36.71	10131
8/25/2016	2:35 PM	36.72	36.73	36.66	36.73	70124
8/25/2016	2:36 PM	36.71	36.72	36.68	36.71	22603
8/25/2016	2:37 PM	36.72	36.73	36.71	36.71	21258
8/25/2016	2:38 PM	36.726	36.737	36.7	36.72	11813
8/25/2016	2:39 PM	36.69	36.73	36.69	36.71	13500
8/25/2016	2:40 PM	36.7	36.7	36.68	36.69	18194
8/25/2016	2:41 PM	36.79	36.81	36.7	36.7	100591
8/25/2016	2:42 PM	36.81	36.81	36.76	36.78	26325
8/25/2016	2:43 PM	36.81	36.82	36.77	36.8	36525
8/25/2016	2:44 PM	36.8	36.81	36.76	36.8	55526
8/25/2016	2:45 PM	36.8	36.83	36.77	36.78	52355
8/25/2016	2:46 PM	36.77	36.81	36.76	36.81	25275
8/25/2016	2:47 PM	36.7468	36.77	36.74	36.77	15386
8/25/2016	2:48 PM	36.7001	36.75	36.7	36.75	22766
8/25/2016	2:49 PM	36.74	36.78	36.7	36.71	19128
8/25/2016	2:50 PM	36.75	36.75	36.73	36.75	13480
8/25/2016	2:51 PM	36.7284	36.74	36.72	36.74	8600
8/25/2016	2:52 PM	36.74	36.75	36.71	36.73	23797
8/25/2016	2:53 PM	36.7	36.74	36.68	36.74	35690
8/25/2016	2:54 PM	36.69	36.71	36.6899	36.7	14710
8/25/2016	2:55 PM	36.643	36.685	36.64	36.68	44327
8/25/2016	2:56 PM	36.66	36.68	36.63	36.64	16601
8/25/2016	2:57 PM	36.606	36.68	36.6	36.671	40699
8/25/2016	2:58 PM	36.61	36.63	36.59	36.6	10999
8/25/2016	2:59 PM	36.63	36.646	36.59	36.61	46407
8/25/2016	3:00 PM	36.65	36.65	36.62	36.63	11332
8/25/2016	3:01 PM	36.63	36.67	36.63	36.65	22997
8/25/2016	3:02 PM	36.6	36.625	36.59	36.625	18265
8/25/2016	3:03 PM	36.61	36.62	36.59	36.6016	21713
8/25/2016	3:04 PM	36.64	36.64	36.6	36.61	29024
8/25/2016	3:05 PM	36.5999	36.633	36.59	36.633	33741
8/25/2016	3:06 PM	36.59	36.61	36.58	36.59	33200
8/25/2016	3:07 PM	36.6401	36.665	36.58	36.591	60923
8/25/2016	3:08 PM	36.69	36.71	36.63	36.64	66973
8/25/2016	3:09 PM	36.71	36.72	36.66	36.699	62491
8/25/2016	3:10 PM	36.74	36.78	36.71	36.72	76997
8/25/2016	3:11 PM	36.8101	36.82	36.74	36.74	48871
8/25/2016	3:12 PM	36.76	36.82	36.75	36.82	21382
8/25/2016	3:13 PM	36.78	36.78	36.74	36.76	41105
8/25/2016	3:14 PM	36.79	36.8	36.76	36.77	45565
8/25/2016	3:15 PM	36.79	36.805	36.77	36.8	38603
8/25/2016	3:16 PM	36.785	36.815	36.78	36.79	37831
8/25/2016	3:17 PM	36.78	36.8	36.7401	36.79	26170
8/25/2016	3:18 PM	36.78	36.795	36.77	36.79	12176
8/25/2016	3:19 PM	36.77	36.8011	36.76	36.78	20185
8/25/2016	3:20 PM	36.81	36.81	36.75	36.76	64668
8/25/2016	3:21 PM	36.83	36.85	36.8	36.819	38700
8/25/2016	3:22 PM	36.83	36.84	36.81	36.83	22679
8/25/2016	3:23 PM	36.81	36.82	36.78	36.82	49769
8/25/2016	3:24 PM	36.84	36.85	36.79	36.8	33930
8/25/2016	3:25 PM	36.86	36.87	36.84	36.85	32993
8/25/2016	3:26 PM	36.88	36.9	36.85	36.87	118678
8/25/2016	3:27 PM	36.861	36.88	36.85	36.88	33781
8/25/2016	3:28 PM	36.87	36.88	36.85	36.87	30605
8/25/2016	3:29 PM	36.835	36.86	36.835	36.86	58327
8/25/2016	3:30 PM	36.79	36.83	36.79	36.83	56745
8/25/2016	3:31 PM	36.78	36.79	36.76	36.79	54963
8/25/2016	3:32 PM	36.81	36.825	36.76	36.79	52616
8/25/2016	3:33 PM	36.826	36.84	36.8	36.806	41495
8/25/2016	3:34 PM	36.83	36.84	36.8	36.82	34772
8/25/2016	3:35 PM	36.82	36.83	36.8	36.82	50267
8/25/2016	3:36 PM	36.85	36.85	36.805	36.82	36811
8/25/2016	3:37 PM	36.82	36.8511	36.78	36.85	67719
8/25/2016	3:38 PM	36.7989	36.83	36.7989	36.82	37116
8/25/2016	3:39 PM	36.8	36.83	36.78	36.8	36666
8/25/2016	3:40 PM	36.78	36.81	36.78	36.81	24970
8/25/2016	3:41 PM	36.75	36.78	36.75	36.78	18767
8/25/2016	3:42 PM	36.77	36.77	36.73	36.74	39642
8/25/2016	3:43 PM	36.73	36.77	36.725	36.77	33385
8/25/2016	3:44 PM	36.74	36.74	36.72	36.73	9501
8/25/2016	3:45 PM	36.74	36.746	36.73	36.746	40806
8/25/2016	3:46 PM	36.73	36.73	36.71	36.72	82238
8/25/2016	3:47 PM	36.755	36.76	36.735	36.74	21126
8/25/2016	3:48 PM	36.72	36.75	36.718	36.75	75944
8/25/2016	3:49 PM	36.73	36.7363	36.7199	36.73	10724
8/25/2016	3:50 PM	36.733	36.76	36.71	36.73	32958
8/25/2016	3:51 PM	36.695	36.75	36.693	36.73	65544
8/25/2016	3:52 PM	36.63	36.705	36.63	36.7	90476
8/25/2016	3:53 PM	36.64	36.64	36.62	36.62	45768
8/25/2016	3:54 PM	36.64	36.655	36.6301	36.64	46628
8/25/2016	3:55 PM	36.675	36.69	36.63	36.63	40999
8/25/2016	3:56 PM	36.645	36.675	36.64	36.67	60400
8/25/2016	3:57 PM	36.6	36.64	36.59	36.64	127774
8/25/2016	3:58 PM	36.62	36.63	36.59	36.6	72096
8/25/2016	3:59 PM	36.63	36.65	36.62	36.62	105773
8/25/2016	4:00 PM	36.62	36.71	36.6	36.62	193628
8/26/2016	9:31 AM	37.11	37.12	36.97	36.99	154834
8/26/2016	9:32 AM	37.11	37.13	37.09	37.11	75146
8/26/2016	9:33 AM	37.12	37.14	37.09	37.115	81646
8/26/2016	9:34 AM	37.0773	37.13	37.06	37.13	46581
8/26/2016	9:35 AM	37.095	37.11	37.05	37.07	81194
8/26/2016	9:36 AM	37.13	37.13	37.069	37.09	70223
8/26/2016	9:37 AM	37.14	37.15	37.07	37.12	97622
8/26/2016	9:38 AM	37.21	37.23	37.1442	37.15	240554
8/26/2016	9:39 AM	37.17	37.22	37.15	37.21	100399
8/26/2016	9:40 AM	37.15	37.1863	37.14	37.17	65813
8/26/2016	9:41 AM	37.118	37.19	37.11	37.15	128795
8/26/2016	9:42 AM	37.11	37.14	37.08	37.11	120230
8/26/2016	9:43 AM	37.13	37.15	37.11	37.11	79905
8/26/2016	9:44 AM	37.137	37.1537	37.11	37.13	51937
8/26/2016	9:45 AM	37.12	37.1337	37.09	37.1337	38556
8/26/2016	9:46 AM	37.1299	37.14	37.12	37.125	52790
8/26/2016	9:47 AM	37.15	37.15	37.12	37.1337	79645
8/26/2016	9:48 AM	37.16	37.18	37.14	37.16	30352
8/26/2016	9:49 AM	37.16	37.18	37.14	37.17	43606
8/26/2016	9:50 AM	37.15	37.185	37.15	37.16	68179
8/26/2016	9:51 AM	37.16	37.17	37.13	37.15	42079
8/26/2016	9:52 AM	37.18	37.194	37.15	37.15	53632
8/26/2016	9:53 AM	37.16	37.19	37.16	37.17	28669
8/26/2016	9:54 AM	37.17	37.18	37.15	37.18	22979
8/26/2016	9:55 AM	37.19	37.19	37.15	37.17	29108
8/26/2016	9:56 AM	37.18	37.2	37.1601	37.19	51815
8/26/2016	9:57 AM	37.167	37.2	37.16	37.19	60998
8/26/2016	9:58 AM	37.14	37.18	37.14	37.1641	34953
8/26/2016	9:59 AM	37.08	37.1511	37.063	37.15	65272
8/26/2016	10:00 AM	37.01	37.09	37	37.08	142307
8/26/2016	10:01 AM	36.9	37.02	36.8	37.01	209896
8/26/2016	10:02 AM	36.9	36.95	36.76	36.9	188488
8/26/2016	10:03 AM	37.1458	37.16	36.88	36.89	302969
8/26/2016	10:04 AM	37.32	37.33	37.1	37.1301	241812
8/26/2016	10:05 AM	37.49	37.55	37.31	37.31	495130
8/26/2016	10:06 AM	37.4	37.5	37.39	37.5	300172
8/26/2016	10:07 AM	37.33	37.4	37.27	37.4	242806
8/26/2016	10:08 AM	37.36	37.36	37.2208	37.33	182664
8/26/2016	10:09 AM	37.36	37.45	37.34	37.36	202016
8/26/2016	10:10 AM	37.38	37.4517	37.36	37.37	121280
8/26/2016	10:11 AM	37.38	37.43	37.35	37.39	145920
8/26/2016	10:12 AM	37.39	37.41	37.37	37.38	82165
8/26/2016	10:13 AM	37.4499	37.47	37.38	37.39	132018
8/26/2016	10:14 AM	37.45	37.51	37.4199	37.46	175311
8/26/2016	10:15 AM	37.5807	37.59	37.44	37.44	188484
8/26/2016	10:16 AM	37.79	37.8	37.5892	37.5999	353435
8/26/2016	10:17 AM	37.89	37.89	37.7	37.78	246420
8/26/2016	10:18 AM	37.93	38.01	37.87	37.89	394287
8/26/2016	10:19 AM	37.9	37.9706	37.9	37.93	181804
8/26/2016	10:20 AM	37.87	37.95	37.84	37.92	194357
8/26/2016	10:21 AM	37.89	37.94	37.86	37.9011	185650
8/26/2016	10:22 AM	37.898	37.9304	37.87	37.88	96388
8/26/2016	10:23 AM	37.9	37.95	37.9	37.91	102219
8/26/2016	10:24 AM	37.89	37.92	37.85	37.91	121037
8/26/2016	10:25 AM	37.9001	37.91	37.8301	37.89	111604
8/26/2016	10:26 AM	37.8848	37.92	37.86	37.91	89931
8/26/2016	10:27 AM	37.94	37.95	37.87	37.88	81242
8/26/2016	10:28 AM	37.88	37.96	37.88	37.95	96038
8/26/2016	10:29 AM	37.8386	37.89	37.81	37.88	86625
8/26/2016	10:30 AM	37.95	37.95	37.82	37.82	119096
8/26/2016	10:31 AM	37.94	37.96	37.92	37.96	49714
8/26/2016	10:32 AM	37.87	37.94	37.87	37.93	116916
8/26/2016	10:33 AM	37.91	37.93	37.85	37.88	77659
8/26/2016	10:34 AM	37.87	37.92	37.87	37.91	46734
8/26/2016	10:35 AM	37.77	37.89	37.77	37.88	121941
8/26/2016	10:36 AM	37.77	37.812	37.74	37.78	160549
8/26/2016	10:37 AM	37.82	37.83	37.76	37.7642	54318
8/26/2016	10:38 AM	37.81	37.82	37.76	37.82	65471
8/26/2016	10:39 AM	37.82	37.87	37.81	37.82	83517
8/26/2016	10:40 AM	37.83	37.86	37.815	37.82	40414
8/26/2016	10:41 AM	37.77	37.83	37.75	37.82	60982
8/26/2016	10:42 AM	37.75	37.8	37.7	37.78	71666
8/26/2016	10:43 AM	37.71	37.75	37.69	37.75	51451
8/26/2016	10:44 AM	37.7	37.72	37.69	37.704	23525
8/26/2016	10:45 AM	37.69	37.7	37.66	37.7	54958
8/26/2016	10:46 AM	37.69	37.731	37.68	37.693	51960
8/26/2016	10:47 AM	37.64	37.71	37.615	37.7	105689
8/26/2016	10:48 AM	37.67	37.69	37.635	37.6411	43109
8/26/2016	10:49 AM	37.66	37.67	37.635	37.67	28793
8/26/2016	10:50 AM	37.63	37.65	37.6	37.65	42835
8/26/2016	10:51 AM	37.6	37.63	37.5733	37.63	46636
8/26/2016	10:52 AM	37.57	37.6	37.53	37.6	74486
8/26/2016	10:53 AM	37.57	37.59	37.5601	37.57	43340
8/26/2016	10:54 AM	37.6	37.64	37.57	37.57	95110
8/26/2016	10:55 AM	37.61	37.62	37.58	37.6	81032
8/26/2016	10:56 AM	37.726	37.7299	37.605	37.605	121533
8/26/2016	10:57 AM	37.74	37.75	37.71	37.72	49170
8/26/2016	10:58 AM	37.78	37.8	37.73	37.75	103917
8/26/2016	10:59 AM	37.74	37.7787	37.74	37.7787	43346
8/26/2016	11:00 AM	37.72	37.7537	37.7	37.74	57212
8/26/2016	11:01 AM	37.76	37.7601	37.73	37.73	59016
8/26/2016	11:02 AM	37.7399	37.77	37.72	37.76	39855
8/26/2016	11:03 AM	37.72	37.76	37.71	37.74	28667
8/26/2016	11:04 AM	37.67	37.72	37.64	37.7184	65340
8/26/2016	11:05 AM	37.62	37.68	37.61	37.68	46008
8/26/2016	11:06 AM	37.69	37.71	37.62	37.62	47932
8/26/2016	11:07 AM	37.72	37.72	37.68	37.705	15897
8/26/2016	11:08 AM	37.76	37.784	37.72	37.72	90252
8/26/2016	11:09 AM	37.75	37.79	37.75	37.76	33598
8/26/2016	11:10 AM	37.69	37.7599	37.682	37.757	78805
8/26/2016	11:11 AM	37.65	37.72	37.65	37.69	59736
8/26/2016	11:12 AM	37.68	37.7	37.63	37.65	43126
8/26/2016	11:13 AM	37.71	37.71	37.64	37.67	49908
8/26/2016	11:14 AM	37.72	37.7363	37.69	37.7	11483
8/26/2016	11:15 AM	37.77	37.78	37.7	37.72	47146
8/26/2016	11:16 AM	37.8	37.83	37.75	37.77	82275
8/26/2016	11:17 AM	37.77	37.8	37.77	37.7986	12931
8/26/2016	11:18 AM	37.74	37.8	37.74	37.77	74061
8/26/2016	11:19 AM	37.75	37.76	37.74	37.74	9962
8/26/2016	11:20 AM	37.77	37.78	37.7	37.7443	49621
8/26/2016	11:21 AM	37.78	37.79	37.77	37.78	22199
8/26/2016	11:22 AM	37.784	37.784	37.75	37.76	13368
8/26/2016	11:23 AM	37.81	37.85	37.7811	37.7811	47283
8/26/2016	11:24 AM	37.82	37.83	37.79	37.8111	12393
8/26/2016	11:25 AM	37.855	37.87	37.82	37.84	81819
8/26/2016	11:26 AM	37.88	37.895	37.86	37.86	50497
8/26/2016	11:27 AM	37.865	37.89	37.86	37.881	55872
8/26/2016	11:28 AM	37.87	37.87	37.84	37.867	23438
8/26/2016	11:29 AM	37.8799	37.88	37.86	37.868	11902
8/26/2016	11:30 AM	37.86	37.89	37.85	37.87	31379
8/26/2016	11:31 AM	37.88	37.8965	37.87	37.87	36220
8/26/2016	11:32 AM	37.9	37.91	37.89	37.89	39005
8/26/2016	11:33 AM	37.86	37.91	37.84	37.89	54053
8/26/2016	11:34 AM	37.88	37.89	37.865	37.87	21997
8/26/2016	11:35 AM	37.82	37.885	37.82	37.885	51591
8/26/2016	11:36 AM	37.79	37.82	37.77	37.82	53647
8/26/2016	11:37 AM	37.78	37.85	37.78	37.79	52760
8/26/2016	11:38 AM	37.67	37.78	37.65	37.78	131669
8/26/2016	11:39 AM	37.68	37.69	37.6508	37.66	43872
8/26/2016	11:40 AM	37.63	37.67	37.61	37.67	77267
8/26/2016	11:41 AM	37.46	37.63	37.45	37.62	197874
8/26/2016	11:42 AM	37.31	37.4602	37.24	37.46	324014
8/26/2016	11:43 AM	37.45	37.47	37.3	37.3	209145
8/26/2016	11:44 AM	37.39	37.45	37.39	37.45	105309
8/26/2016	11:45 AM	37.46	37.49	37.38	37.39	177409
8/26/2016	11:46 AM	37.46	37.467	37.43	37.46	49211
8/26/2016	11:47 AM	37.45	37.47	37.436	37.45	34600
8/26/2016	11:48 AM	37.44	37.4658	37.42	37.4464	43539
8/26/2016	11:49 AM	37.3643	37.48	37.3637	37.44	118394
8/26/2016	11:50 AM	37.4399	37.46	37.36	37.3664	125878
8/26/2016	11:51 AM	37.23	37.42	37.22	37.41	162635
8/26/2016	11:52 AM	36.99	37.23	36.99	37.23	309416
8/26/2016	11:53 AM	36.9171	36.99	36.86	36.99	204611
8/26/2016	11:54 AM	37.04	37.0401	36.91	36.91	197763
8/26/2016	11:55 AM	37.08	37.1	37.01	37.03	135793
8/26/2016	11:56 AM	36.97	37.09	36.97	37.07	100054
8/26/2016	11:57 AM	37.02	37.06	36.96	36.98	33224
8/26/2016	11:58 AM	37.02	37.0282	36.98	37.02	64825
8/26/2016	11:59 AM	36.93	37.05	36.93	37.02	85466
8/26/2016	12:00 PM	36.9119	36.97	36.8743	36.93	187251
8/26/2016	12:01 PM	36.7199	36.92	36.664	36.92	244761
8/26/2016	12:02 PM	36.64	36.73	36.63	36.71	267626
8/26/2016	12:03 PM	36.6649	36.68	36.64	36.64	61418
8/26/2016	12:04 PM	36.5601	36.67	36.52	36.6601	175944
8/26/2016	12:05 PM	36.595	36.63	36.52	36.56	143753
8/26/2016	12:06 PM	36.5999	36.6	36.54	36.6	59743
8/26/2016	12:07 PM	36.4099	36.59	36.4089	36.59	224918
8/26/2016	12:08 PM	36.315	36.5	36.3	36.42	280072
8/26/2016	12:09 PM	36.1999	36.315	36.16	36.315	218083
8/26/2016	12:10 PM	36.28	36.32	36.19	36.19	241910
8/26/2016	12:11 PM	36.22	36.3	36.19	36.2801	151262
8/26/2016	12:12 PM	35.97	36.23	35.97	36.21	289043
8/26/2016	12:13 PM	36.09	36.1	35.9589	35.96	255566
8/26/2016	12:14 PM	36.2101	36.23	36.06	36.08	195958
8/26/2016	12:15 PM	36.22	36.27	36.2038	36.216	123153
8/26/2016	12:16 PM	36.2	36.22	36.14	36.22	87036
8/26/2016	12:17 PM	36.16	36.23	36.16	36.19	61956
8/26/2016	12:18 PM	36.15	36.19	36.15	36.16	22193
8/26/2016	12:19 PM	36.17	36.18	36.1	36.15	94673
8/26/2016	12:20 PM	36.24	36.3	36.16	36.17	161631
8/26/2016	12:21 PM	36.3241	36.3241	36.22	36.24	100079
8/26/2016	12:22 PM	36.4001	36.4099	36.2932	36.32	174286
8/26/2016	12:23 PM	36.5	36.53	36.405	36.405	242019
8/26/2016	12:24 PM	36.391	36.51	36.39	36.49	119866
8/26/2016	12:25 PM	36.4	36.4301	36.32	36.3868	127441
8/26/2016	12:26 PM	36.3006	36.44	36.29	36.42	120255
8/26/2016	12:27 PM	36.32	36.34	36.3	36.306	54929
8/26/2016	12:28 PM	36.3902	36.3902	36.25	36.31	134952
8/26/2016	12:29 PM	36.35	36.41	36.29	36.39	67371
8/26/2016	12:30 PM	36.28	36.38	36.28	36.36	81861
8/26/2016	12:31 PM	36.19	36.3	36.17	36.28	99622
8/26/2016	12:32 PM	36.18	36.2	36.16	36.18	61999
8/26/2016	12:33 PM	36.08	36.18	35.99	36.18	383122
8/26/2016	12:34 PM	36.17	36.19	36.05	36.08	142465
8/26/2016	12:35 PM	36.34	36.35	36.14	36.18	202414
8/26/2016	12:36 PM	36.35	36.3517	36.26	36.34	73420
8/26/2016	12:37 PM	36.25	36.43	36.24	36.35	134325
8/26/2016	12:38 PM	36.36	36.38	36.25	36.25	130926
8/26/2016	12:39 PM	36.3901	36.42	36.3399	36.3399	55344
8/26/2016	12:40 PM	36.415	36.43	36.38	36.39	98299
8/26/2016	12:41 PM	36.37	36.4165	36.32	36.4165	105369
8/26/2016	12:42 PM	36.515	36.518	36.37	36.37	119693
8/26/2016	12:43 PM	36.53	36.56	36.5	36.5238	83538
8/26/2016	12:44 PM	36.55	36.56	36.52	36.52	46975
8/26/2016	12:45 PM	36.52	36.5556	36.49	36.54	55637
8/26/2016	12:46 PM	36.5	36.5399	36.5	36.5199	18126
8/26/2016	12:47 PM	36.5241	36.5241	36.491	36.5	34517
8/26/2016	12:48 PM	36.5462	36.57	36.52	36.54	66468
8/26/2016	12:49 PM	36.6165	36.64	36.53	36.53	61606
8/26/2016	12:50 PM	36.57	36.63	36.57	36.63	61520
8/26/2016	12:51 PM	36.437	36.58	36.43	36.5733	108581
8/26/2016	12:52 PM	36.45	36.45	36.34	36.4392	79146
8/26/2016	12:53 PM	36.45	36.54	36.45	36.46	86309
8/26/2016	12:54 PM	36.47	36.47	36.4199	36.44	33763
8/26/2016	12:55 PM	36.52	36.53	36.42	36.46	40341
8/26/2016	12:56 PM	36.49	36.54	36.45	36.51	45573
8/26/2016	12:57 PM	36.48	36.51	36.46	36.5	30780
8/26/2016	12:58 PM	36.48	36.5199	36.46	36.47	31156
8/26/2016	12:59 PM	36.51	36.55	36.4736	36.48	49050
8/26/2016	1:00 PM	36.49	36.54	36.46	36.54	26800
8/26/2016	1:01 PM	36.5	36.5167	36.46	36.48	29881
8/26/2016	1:02 PM	36.56	36.61	36.5089	36.5089	61710
8/26/2016	1:03 PM	36.59	36.61	36.54	36.55	57386
8/26/2016	1:04 PM	36.49	36.58	36.47	36.58	115991
8/26/2016	1:05 PM	36.4149	36.4999	36.41	36.4901	29442
8/26/2016	1:06 PM	36.4367	36.44	36.39	36.41	35091
8/26/2016	1:07 PM	36.34	36.4299	36.32	36.42	51061
8/26/2016	1:08 PM	36.33	36.34	36.29	36.33	52316
8/26/2016	1:09 PM	36.38	36.425	36.34	36.34	35171
8/26/2016	1:10 PM	36.39	36.4	36.37	36.38	19124
8/26/2016	1:11 PM	36.47	36.51	36.39	36.39	49599
8/26/2016	1:12 PM	36.44	36.48	36.42	36.45	35531
8/26/2016	1:13 PM	36.416	36.43	36.4031	36.42	21649
8/26/2016	1:14 PM	36.38	36.43	36.36	36.41	35611
8/26/2016	1:15 PM	36.35	36.41	36.34	36.3865	43493
8/26/2016	1:16 PM	36.35	36.37	36.32	36.33	28316
8/26/2016	1:17 PM	36.29	36.38	36.28	36.36	46377
8/26/2016	1:18 PM	36.21	36.32	36.2	36.3	108098
8/26/2016	1:19 PM	36.26	36.27	36.1977	36.2	41482
8/26/2016	1:20 PM	36.23	36.28	36.2	36.25	42163
8/26/2016	1:21 PM	36.19	36.23	36.18	36.23	39138
8/26/2016	1:22 PM	36.25	36.2794	36.16	36.17	71698
8/26/2016	1:23 PM	36.2599	36.27	36.2	36.243	43933
8/26/2016	1:24 PM	36.28	36.28	36.23	36.24	18199
8/26/2016	1:25 PM	36.31	36.35	36.28	36.286	42776
8/26/2016	1:26 PM	36.44	36.46	36.32	36.32	87866
8/26/2016	1:27 PM	36.41	36.45	36.41	36.43	25779
8/26/2016	1:28 PM	36.45	36.45	36.39	36.42	19499
8/26/2016	1:29 PM	36.41	36.44	36.4	36.44	22722
8/26/2016	1:30 PM	36.44	36.45	36.41	36.41	19109
8/26/2016	1:31 PM	36.43	36.45	36.42	36.45	29450
8/26/2016	1:32 PM	36.45	36.46	36.43	36.44	18620
8/26/2016	1:33 PM	36.413	36.46	36.4	36.45	29994
8/26/2016	1:34 PM	36.31	36.413	36.31	36.4101	90693
8/26/2016	1:35 PM	36.32	36.34	36.31	36.31	32915
8/26/2016	1:36 PM	36.26	36.31	36.22	36.31	42629
8/26/2016	1:37 PM	36.2199	36.26	36.21	36.25	18700
8/26/2016	1:38 PM	36.22	36.24	36.2	36.21	16033
8/26/2016	1:39 PM	36.25	36.26	36.19	36.22	25082
8/26/2016	1:40 PM	36.26	36.26	36.24	36.2593	11600
8/26/2016	1:41 PM	36.25	36.28	36.2489	36.2699	36480
8/26/2016	1:42 PM	36.29	36.3299	36.23	36.26	15500
8/26/2016	1:43 PM	36.3	36.31	36.27	36.2965	7993
8/26/2016	1:44 PM	36.27	36.3	36.27	36.3	11365
8/26/2016	1:45 PM	36.23	36.29	36.22	36.28	23166
8/26/2016	1:46 PM	36.18	36.23	36.14	36.23	62722
8/26/2016	1:47 PM	36.21	36.26	36.19	36.19	46708
8/26/2016	1:48 PM	36.2	36.2	36.16	36.2	31900
8/26/2016	1:49 PM	36.1892	36.19	36.15	36.18	23282
8/26/2016	1:50 PM	36.15	36.17	36.13	36.16	40300
8/26/2016	1:51 PM	36.19	36.19	36.13	36.14	43498
8/26/2016	1:52 PM	36.0835	36.1985	36.0835	36.19	100819
8/26/2016	1:53 PM	36.06	36.09	36.05	36.09	86822
8/26/2016	1:54 PM	36.06	36.11	36.05	36.05	53482
8/26/2016	1:55 PM	36.06	36.1	36.05	36.06	51779
8/26/2016	1:56 PM	35.9335	36.05	35.92	36.05	101676
8/26/2016	1:57 PM	35.93	35.96	35.92	35.93	92224
8/26/2016	1:58 PM	35.88	35.935	35.87	35.92	103148
8/26/2016	1:59 PM	35.92	35.93	35.876	35.88	58542
8/26/2016	2:00 PM	35.97	36.04	35.88	35.9199	91754
8/26/2016	2:01 PM	35.98	35.99	35.93	35.96	43410
8/26/2016	2:02 PM	35.98	36	35.93	35.96	117378
8/26/2016	2:03 PM	35.9499	35.99	35.9399	35.97	33838
8/26/2016	2:04 PM	35.96	35.97	35.93	35.94	9850
8/26/2016	2:05 PM	35.96	35.96	35.937	35.95	21877
8/26/2016	2:06 PM	35.8699	35.97	35.8699	35.965	82782
8/26/2016	2:07 PM	36.05	36.059	35.87	35.87	124065
8/26/2016	2:08 PM	36.05	36.08	36.0401	36.05	45932
8/26/2016	2:09 PM	36.06	36.07	36.05	36.05	29216
8/26/2016	2:10 PM	36.08	36.09	36.02	36.05	27415
8/26/2016	2:11 PM	36.12	36.19	36.08	36.09	165648
8/26/2016	2:12 PM	36.1	36.14	36.07	36.12	87433
8/26/2016	2:13 PM	36.112	36.12	36.09	36.097	49539
8/26/2016	2:14 PM	36.01	36.14	35.98	36.12	90045
8/26/2016	2:15 PM	36.0099	36.03	35.97	36.0192	65012
8/26/2016	2:16 PM	35.73	36.02	35.73	36.01	209811
8/26/2016	2:17 PM	35.68	35.84	35.67	35.73	81969
8/26/2016	2:18 PM	35.75	35.76	35.67	35.69	68810
8/26/2016	2:19 PM	35.74	35.76	35.67	35.75	33852
8/26/2016	2:20 PM	35.7082	35.76	35.681	35.76	36809
8/26/2016	2:21 PM	35.69	35.75	35.69	35.7089	108869
8/26/2016	2:22 PM	35.62	35.7	35.55	35.69	159975
8/26/2016	2:23 PM	35.66	35.68	35.61	35.62	65590
8/26/2016	2:24 PM	35.66	35.69	35.63	35.67	26572
8/26/2016	2:25 PM	35.65	35.7	35.6354	35.66	46325
8/26/2016	2:26 PM	35.65	35.667	35.6	35.667	33720
8/26/2016	2:27 PM	35.58	35.64	35.48	35.64	101496
8/26/2016	2:28 PM	35.6435	35.7	35.5599	35.57	134674
8/26/2016	2:29 PM	35.62	35.65	35.59	35.64	19974
8/26/2016	2:30 PM	35.54	35.61	35.51	35.61	103065
8/26/2016	2:31 PM	35.42	35.52	35.42	35.52	232107
8/26/2016	2:32 PM	35.34	35.43	35.32	35.41	110175
8/26/2016	2:33 PM	35.44	35.44	35.33	35.34	87270
8/26/2016	2:34 PM	35.43	35.46	35.43	35.44	52403
8/26/2016	2:35 PM	35.42	35.48	35.38	35.42	63246
8/26/2016	2:36 PM	35.39	35.43	35.34	35.4197	61077
8/26/2016	2:37 PM	35.42	35.42	35.39	35.4	53121
8/26/2016	2:38 PM	35.5	35.51	35.43	35.43	98644
8/26/2016	2:39 PM	35.573	35.64	35.5	35.51	131851
8/26/2016	2:40 PM	35.6	35.66	35.58	35.58	86928
8/26/2016	2:41 PM	35.56	35.61	35.54	35.6	29350
8/26/2016	2:42 PM	35.556	35.5799	35.53	35.56	34085
8/26/2016	2:43 PM	35.56	35.62	35.54	35.56	55490
8/26/2016	2:44 PM	35.585	35.59	35.54	35.55	67206
8/26/2016	2:45 PM	35.43	35.59	35.43	35.58	90800
8/26/2016	2:46 PM	35.38	35.43	35.35	35.43	124305
8/26/2016	2:47 PM	35.38	35.41	35.3699	35.3817	157861
8/26/2016	2:48 PM	35.4	35.42	35.37	35.38	98433
8/26/2016	2:49 PM	35.48	35.53	35.41	35.41	124183
8/26/2016	2:50 PM	35.53	35.57	35.46	35.48	46252
8/26/2016	2:51 PM	35.53	35.5699	35.48	35.55	39270
8/26/2016	2:52 PM	35.5	35.56	35.49	35.54	25478
8/26/2016	2:53 PM	35.57	35.58	35.47	35.5	32163
8/26/2016	2:54 PM	35.72	35.73	35.55	35.58	82643
8/26/2016	2:55 PM	35.69	35.74	35.68	35.72	62680
8/26/2016	2:56 PM	35.761	35.781	35.7	35.7	77491
8/26/2016	2:57 PM	35.7962	35.84	35.76	35.76	138871
8/26/2016	2:58 PM	35.79	35.83	35.7699	35.79	58826
8/26/2016	2:59 PM	35.71	35.79	35.71	35.79	49705
8/26/2016	3:00 PM	35.77	35.81	35.7	35.72	45785
8/26/2016	3:01 PM	35.8793	35.916	35.77	35.77	94777
8/26/2016	3:02 PM	35.88	35.91	35.86	35.87	82976
8/26/2016	3:03 PM	35.8	35.87	35.78	35.87	54359
8/26/2016	3:04 PM	35.72	35.79	35.71	35.79	73023
8/26/2016	3:05 PM	35.67	35.72	35.66	35.715	57228
8/26/2016	3:06 PM	35.75	35.76	35.66	35.66	38838
8/26/2016	3:07 PM	35.78	35.84	35.753	35.7535	93120
8/26/2016	3:08 PM	35.76	35.8	35.76	35.78	34375
8/26/2016	3:09 PM	35.72	35.77	35.7	35.76	70941
8/26/2016	3:10 PM	35.86	35.86	35.72	35.72	86231
8/26/2016	3:11 PM	35.88	35.9	35.82	35.86	286707
8/26/2016	3:12 PM	35.8065	35.8996	35.78	35.89	251673
8/26/2016	3:13 PM	35.9	35.91	35.78	35.8	76426
8/26/2016	3:14 PM	35.98	35.988	35.88	35.9	111936
8/26/2016	3:15 PM	36.07	36.11	35.9738	35.98	251989
8/26/2016	3:16 PM	36.14	36.14	36.06	36.08	93163
8/26/2016	3:17 PM	36.09	36.14	36.0199	36.13	138909
8/26/2016	3:18 PM	36.0938	36.1	36.0699	36.09	50362
8/26/2016	3:19 PM	36.0304	36.11	36.02	36.1	42716
8/26/2016	3:20 PM	36.03	36.0797	36	36.04	87590
8/26/2016	3:21 PM	35.98	36.03	35.92	36.02	94353
8/26/2016	3:22 PM	35.98	36.04	35.9752	35.99	89117
8/26/2016	3:23 PM	36.03	36.03	35.98	35.98	19869
8/26/2016	3:24 PM	36.07	36.09	36.026	36.0335	73558
8/26/2016	3:25 PM	36.11	36.13	36.035	36.07	95571
8/26/2016	3:26 PM	36.21	36.23	36.11	36.11	148498
8/26/2016	3:27 PM	36.22	36.25	36.2	36.21	63872
8/26/2016	3:28 PM	36.2901	36.32	36.22	36.22	84076
8/26/2016	3:29 PM	36.42	36.43	36.28	36.3	163306
8/26/2016	3:30 PM	36.33	36.465	36.31	36.41	146946
8/26/2016	3:31 PM	36.35	36.38	36.3	36.33	132286
8/26/2016	3:32 PM	36.38	36.43	36.35	36.3511	97073
8/26/2016	3:33 PM	36.53	36.54	36.36	36.38	165672
8/26/2016	3:34 PM	36.48	36.53	36.43	36.52	207506
8/26/2016	3:35 PM	36.45	36.51	36.425	36.49	53106
8/26/2016	3:36 PM	36.48	36.49	36.43	36.46	45641
8/26/2016	3:37 PM	36.39	36.49	36.36	36.49	93285
8/26/2016	3:38 PM	36.34	36.41	36.3049	36.39	74437
8/26/2016	3:39 PM	36.31	36.375	36.27	36.34	67285
8/26/2016	3:40 PM	36.43	36.43	36.29	36.31	87116
8/26/2016	3:41 PM	36.39	36.45	36.38	36.43	90295
8/26/2016	3:42 PM	36.4399	36.45	36.39	36.39	35104
8/26/2016	3:43 PM	36.43	36.44	36.37	36.44	25149
8/26/2016	3:44 PM	36.34	36.429	36.3118	36.429	68901
8/26/2016	3:45 PM	36.26	36.34	36.24	36.34	64967
8/26/2016	3:46 PM	36.28	36.32	36.25	36.25	52747
8/26/2016	3:47 PM	36.3	36.3	36.22	36.28	127326
8/26/2016	3:48 PM	36.4	36.4	36.3	36.31	55790
8/26/2016	3:49 PM	36.43	36.46	36.38	36.39	57408
8/26/2016	3:50 PM	36.4	36.465	36.38	36.42	37517
8/26/2016	3:51 PM	36.5	36.5	36.4	36.41	67357
8/26/2016	3:52 PM	36.42	36.515	36.42	36.5	94128
8/26/2016	3:53 PM	36.48	36.48	36.41	36.415	75699
8/26/2016	3:54 PM	36.515	36.54	36.47	36.48	89527
8/26/2016	3:55 PM	36.39	36.53	36.39	36.505	164877
8/26/2016	3:56 PM	36.5	36.5	36.39	36.39	100914
8/26/2016	3:57 PM	36.51	36.54	36.46	36.505	119299
8/26/2016	3:58 PM	36.51	36.53	36.49	36.52	50455
8/26/2016	3:59 PM	36.595	36.62	36.51	36.51	190135
8/26/2016	4:00 PM	36.56	36.63	36.51	36.6	196599
8/29/2016	9:31 AM	36.85	36.88	36.68	36.69	151404
8/29/2016	9:32 AM	36.87	36.88	36.8	36.8489	133368
8/29/2016	9:33 AM	36.79	36.8699	36.78	36.8699	173400
8/29/2016	9:34 AM	36.75	36.82	36.71	36.8	54268
8/29/2016	9:35 AM	36.75	36.75	36.7	36.75	65018
8/29/2016	9:36 AM	36.76	36.79	36.74	36.745	84024
8/29/2016	9:37 AM	36.85	36.87	36.7437	36.7561	115493
8/29/2016	9:38 AM	36.91	36.92	36.84	36.85	120783
8/29/2016	9:39 AM	37.0225	37.03	36.93	36.93	182872
8/29/2016	9:40 AM	36.9699	37.05	36.95	37.02	142227
8/29/2016	9:41 AM	36.94	37.0018	36.93	36.97	45054
8/29/2016	9:42 AM	36.9	36.965	36.89	36.95	68173
8/29/2016	9:43 AM	36.92	36.93	36.89	36.905	59075
8/29/2016	9:44 AM	36.95	36.97	36.9143	36.92	72269
8/29/2016	9:45 AM	36.95	36.9584	36.91	36.95	77206
8/29/2016	9:46 AM	36.9584	36.97	36.93	36.96	55342
8/29/2016	9:47 AM	36.96	36.97	36.92	36.96	21300
8/29/2016	9:48 AM	36.94	36.99	36.93	36.97	62447
8/29/2016	9:49 AM	36.92	36.97	36.91	36.94	35197
8/29/2016	9:50 AM	36.81	36.95	36.8	36.923	93183
8/29/2016	9:51 AM	36.842	36.85	36.8008	36.82	47065
8/29/2016	9:52 AM	36.88	36.89	36.84	36.855	64996
8/29/2016	9:53 AM	36.84	36.87	36.82	36.87	59639
8/29/2016	9:54 AM	36.85	36.88	36.835	36.84	23433
8/29/2016	9:55 AM	36.887	36.9	36.84	36.84	39829
8/29/2016	9:56 AM	36.9	36.91	36.88	36.88	24195
8/29/2016	9:57 AM	36.91	36.91	36.88	36.9	25220
8/29/2016	9:58 AM	36.828	36.95	36.81	36.92	62048
8/29/2016	9:59 AM	36.81	36.84	36.78	36.8299	29845
8/29/2016	10:00 AM	36.8889	36.89	36.81	36.81	37991
8/29/2016	10:01 AM	36.89	36.89	36.87	36.89	16937
8/29/2016	10:02 AM	36.86	36.89	36.84	36.89	13511
8/29/2016	10:03 AM	36.88	36.9	36.86	36.87	60404
8/29/2016	10:04 AM	36.91	36.95	36.87	36.89	77294
8/29/2016	10:05 AM	36.99	36.99	36.91	36.91	49852
8/29/2016	10:06 AM	36.9711	37.01	36.96	36.99	50757
8/29/2016	10:07 AM	36.99	37	36.965	36.97	26890
8/29/2016	10:08 AM	36.97	36.9997	36.96	36.9997	28974
8/29/2016	10:09 AM	36.94	36.973	36.91	36.97	60368
8/29/2016	10:10 AM	36.947	36.96	36.93	36.93	27915
8/29/2016	10:11 AM	36.95	36.97	36.94	36.94	34515
8/29/2016	10:12 AM	36.94	36.94	36.93	36.938	19434
8/29/2016	10:13 AM	37.0001	37.0001	36.94	36.94	38307
8/29/2016	10:14 AM	36.93	37.01	36.93	37	62107
8/29/2016	10:15 AM	36.902	36.96	36.8907	36.935	30987
8/29/2016	10:16 AM	36.91	36.93	36.89	36.905	30689
8/29/2016	10:17 AM	36.89	36.91	36.87	36.9089	44162
8/29/2016	10:18 AM	36.88	36.91	36.87	36.9	8805
8/29/2016	10:19 AM	36.9	36.9	36.88	36.88	7849
8/29/2016	10:20 AM	36.89	36.91	36.8899	36.91	9200
8/29/2016	10:21 AM	36.9	36.906	36.89	36.89	23388
8/29/2016	10:22 AM	36.875	36.9	36.875	36.895	7300
8/29/2016	10:23 AM	36.86	36.875	36.83	36.875	33075
8/29/2016	10:24 AM	36.87	36.89	36.85	36.87	85969
8/29/2016	10:25 AM	36.91	36.91	36.86	36.86	68093
8/29/2016	10:26 AM	36.97	36.99	36.92	36.92	122126
8/29/2016	10:27 AM	36.98	37	36.98	36.9893	25300
8/29/2016	10:28 AM	36.95	36.9707	36.95	36.9707	21300
8/29/2016	10:29 AM	36.937	36.943	36.93	36.94	9700
8/29/2016	10:30 AM	36.96	36.97	36.94	36.94	13179
8/29/2016	10:31 AM	37.0699	37.07	36.9699	36.9699	287999
8/29/2016	10:32 AM	37.0499	37.07	37.03	37.06	82399
8/29/2016	10:33 AM	37.01	37.05	36.95	37.05	113847
8/29/2016	10:34 AM	37	37.02	36.99	37.005	29950
8/29/2016	10:35 AM	36.99	37.01	36.97	36.99	23166
8/29/2016	10:36 AM	36.97	37.01	36.97	37.01	20370
8/29/2016	10:37 AM	36.936	36.98	36.936	36.98	38341
8/29/2016	10:38 AM	36.93	36.96	36.93	36.94	28741
8/29/2016	10:39 AM	36.95	36.96	36.93	36.94	14174
8/29/2016	10:40 AM	36.99	36.9911	36.96	36.96	57300
8/29/2016	10:41 AM	37.0899	37.1	36.9993	36.9993	134920
8/29/2016	10:42 AM	37.0789	37.08	37.05	37.07	21118
8/29/2016	10:43 AM	37.04	37.09	37.04	37.075	40650
8/29/2016	10:44 AM	37.05	37.07	37.035	37.05	20070
8/29/2016	10:45 AM	37.06	37.08	37.04	37.05	29591
8/29/2016	10:46 AM	37.09	37.1	37.05	37.05	32250
8/29/2016	10:47 AM	37.16	37.18	37.09	37.09	114263
8/29/2016	10:48 AM	37.14	37.15	37.13	37.15	38332
8/29/2016	10:49 AM	37.1392	37.17	37.13	37.146	26883
8/29/2016	10:50 AM	37.1468	37.16	37.14	37.142	17266
8/29/2016	10:51 AM	37.18	37.19	37.1501	37.1501	38567
8/29/2016	10:52 AM	37.19	37.2	37.163	37.17	41546
8/29/2016	10:53 AM	37.16	37.19	37.15	37.19	36623
8/29/2016	10:54 AM	37.16	37.17	37.14	37.16	25375
8/29/2016	10:55 AM	37.1	37.16	37.08	37.16	57219
8/29/2016	10:56 AM	37.08	37.1	37.07	37.1	21369
8/29/2016	10:57 AM	37.12	37.15	37.085	37.09	51829
8/29/2016	10:58 AM	37.1	37.14	37.1	37.13	17491
8/29/2016	10:59 AM	37.09	37.14	37.08	37.13	28691
8/29/2016	11:00 AM	37.08	37.1	37.06	37.09	34520
8/29/2016	11:01 AM	37.09	37.13	37.0748	37.0862	30602
8/29/2016	11:02 AM	37.13	37.14	37.0927	37.1	10380
8/29/2016	11:03 AM	37.14	37.15	37.12	37.13	27699
8/29/2016	11:04 AM	37.16	37.16	37.12	37.13	47453
8/29/2016	11:05 AM	37.15	37.16	37.135	37.15	27466
8/29/2016	11:06 AM	37.1801	37.2062	37.16	37.16	39849
8/29/2016	11:07 AM	37.15	37.18	37.13	37.18	23240
8/29/2016	11:08 AM	37.18	37.18	37.15	37.15	19100
8/29/2016	11:09 AM	37.19	37.21	37.18	37.19	16176
8/29/2016	11:10 AM	37.18	37.1999	37.16	37.1999	25808
8/29/2016	11:11 AM	37.1401	37.1811	37.1401	37.1811	18650
8/29/2016	11:12 AM	37.1899	37.1911	37.14	37.14	40783
8/29/2016	11:13 AM	37.21	37.21	37.17	37.18	14311
8/29/2016	11:14 AM	37.18	37.22	37.18	37.22	53412
8/29/2016	11:15 AM	37.182	37.185	37.17	37.18	10562
8/29/2016	11:16 AM	37.21	37.21	37.17	37.17	32044
8/29/2016	11:17 AM	37.22	37.25	37.2	37.21	69943
8/29/2016	11:18 AM	37.21	37.25	37.21	37.2201	66638
8/29/2016	11:19 AM	37.22	37.22	37.21	37.21	1000
8/29/2016	11:20 AM	37.1	37.21	37.07	37.21	62297
8/29/2016	11:21 AM	37.12	37.13	37.09	37.09	16790
8/29/2016	11:22 AM	37.15	37.15	37.08	37.12	33832
8/29/2016	11:23 AM	37.15	37.17	37.14	37.1511	36665
8/29/2016	11:24 AM	37.1711	37.18	37.14	37.14	24371
8/29/2016	11:25 AM	37.16	37.17	37.15	37.17	13821
8/29/2016	11:26 AM	37.16	37.19	37.16	37.1601	12340
8/29/2016	11:27 AM	37.14	37.17	37.14	37.15	3940
8/29/2016	11:28 AM	37.17	37.1711	37.16	37.17	3970
8/29/2016	11:29 AM	37.18	37.2	37.16	37.16	14750
8/29/2016	11:30 AM	37.22	37.22	37.18	37.182	19328
8/29/2016	11:31 AM	37.22	37.27	37.22	37.23	48183
8/29/2016	11:32 AM	37.11	37.23	37.08	37.23	108175
8/29/2016	11:33 AM	37.14	37.16	37.11	37.12	15265
8/29/2016	11:34 AM	37.0699	37.14	37.05	37.14	52653
8/29/2016	11:35 AM	37.0999	37.12	37.07	37.07	28374
8/29/2016	11:36 AM	37.1192	37.12	37.1	37.1042	14735
8/29/2016	11:37 AM	37.1437	37.16	37.11	37.11	37682
8/29/2016	11:38 AM	37.11	37.13	37.1	37.13	13704
8/29/2016	11:39 AM	37.12	37.15	37.1	37.1	8000
8/29/2016	11:40 AM	37.12	37.14	37.11	37.12	13700
8/29/2016	11:41 AM	37.13	37.15	37.1299	37.13	18361
8/29/2016	11:42 AM	37.13	37.13	37.13	37.13	5451
8/29/2016	11:43 AM	37.21	37.22	37.13	37.13	67657
8/29/2016	11:44 AM	37.2	37.23	37.2	37.202	30047
8/29/2016	11:45 AM	37.21	37.22	37.19	37.21	27100
8/29/2016	11:46 AM	37.2356	37.24	37.21	37.22	53585
8/29/2016	11:47 AM	37.2808	37.3	37.25	37.25	123014
8/29/2016	11:48 AM	37.27	37.3	37.26	37.3	34017
8/29/2016	11:49 AM	37.27	37.29	37.26	37.28	15671
8/29/2016	11:50 AM	37.27	37.29	37.25	37.28	71838
8/29/2016	11:51 AM	37.28	37.294	37.27	37.27	15944
8/29/2016	11:52 AM	37.3067	37.31	37.28	37.28	32290
8/29/2016	11:53 AM	37.24	37.3	37.24	37.3	28723
8/29/2016	11:54 AM	37.28	37.29	37.25	37.25	27716
8/29/2016	11:55 AM	37.24	37.28	37.24	37.28	17120
8/29/2016	11:56 AM	37.23	37.25	37.22	37.25	15100
8/29/2016	11:57 AM	37.23	37.25	37.22	37.23	18589
8/29/2016	11:58 AM	37.23	37.28	37.2289	37.23	53327
8/29/2016	11:59 AM	37.239	37.25	37.215	37.23	9941
8/29/2016	12:00 PM	37.23	37.255	37.23	37.235	13315
8/29/2016	12:01 PM	37.2611	37.2801	37.2437	37.245	48378
8/29/2016	12:02 PM	37.2756	37.2756	37.25	37.258	12410
8/29/2016	12:03 PM	37.29	37.3	37.27	37.2742	18148
8/29/2016	12:04 PM	37.28	37.29	37.25	37.29	66183
8/29/2016	12:05 PM	37.3	37.3	37.28	37.28	10736
8/29/2016	12:06 PM	37.3	37.3163	37.28	37.29	21281
8/29/2016	12:07 PM	37.31	37.33	37.3	37.3	55433
8/29/2016	12:08 PM	37.31	37.3101	37.3	37.31	17668
8/29/2016	12:09 PM	37.32	37.32	37.3	37.305	5374
8/29/2016	12:10 PM	37.33	37.33	37.31	37.32	17900
8/29/2016	12:11 PM	37.37	37.39	37.322	37.33	69711
8/29/2016	12:12 PM	37.3837	37.4	37.37	37.37	44307
8/29/2016	12:13 PM	37.37	37.41	37.37	37.385	26457
8/29/2016	12:14 PM	37.37	37.385	37.36	37.37	21106
8/29/2016	12:15 PM	37.3651	37.39	37.3651	37.38	21348
8/29/2016	12:16 PM	37.362	37.39	37.355	37.375	12366
8/29/2016	12:17 PM	37.37	37.37	37.35	37.37	27040
8/29/2016	12:18 PM	37.39	37.4	37.37	37.37	25265
8/29/2016	12:19 PM	37.35	37.38	37.345	37.38	44629
8/29/2016	12:20 PM	37.36	37.36	37.35	37.35	28906
8/29/2016	12:21 PM	37.37	37.3711	37.36	37.36	12650
8/29/2016	12:22 PM	37.36	37.38	37.36	37.38	7540
8/29/2016	12:23 PM	37.32	37.362	37.3101	37.362	89858
8/29/2016	12:24 PM	37.23	37.32	37.23	37.32	95802
8/29/2016	12:25 PM	37.292	37.3	37.22	37.23	74305
8/29/2016	12:26 PM	37.3099	37.31	37.28	37.29	33717
8/29/2016	12:27 PM	37.3	37.322	37.3	37.3001	32091
8/29/2016	12:28 PM	37.31	37.31	37.31	37.31	1483
8/29/2016	12:29 PM	37.3	37.33	37.29	37.315	13272
8/29/2016	12:30 PM	37.31	37.31	37.29	37.3	6700
8/29/2016	12:31 PM	37.29	37.32	37.28	37.31	16160
8/29/2016	12:32 PM	37.3	37.31	37.29	37.29	31240
8/29/2016	12:33 PM	37.32	37.32	37.295	37.3	7057
8/29/2016	12:34 PM	37.29	37.31	37.28	37.31	39222
8/29/2016	12:35 PM	37.295	37.2993	37.27	37.29	24965
8/29/2016	12:36 PM	37.31	37.317	37.295	37.295	18216
8/29/2016	12:37 PM	37.31	37.32	37.3	37.31	9253
8/29/2016	12:38 PM	37.31	37.3299	37.31	37.316	12508
8/29/2016	12:39 PM	37.33	37.3496	37.314	37.314	15535
8/29/2016	12:40 PM	37.3	37.33	37.29	37.33	30115
8/29/2016	12:41 PM	37.29	37.3	37.27	37.29	23560
8/29/2016	12:42 PM	37.3101	37.312	37.2937	37.2937	14650
8/29/2016	12:43 PM	37.3	37.32	37.3	37.3164	6600
8/29/2016	12:44 PM	37.29	37.3	37.28	37.3	11382
8/29/2016	12:45 PM	37.3	37.3	37.3	37.3	500
8/29/2016	12:46 PM	37.38	37.384	37.31	37.31	41625
8/29/2016	12:47 PM	37.39	37.39	37.37	37.37	9392
8/29/2016	12:48 PM	37.39	37.4	37.38	37.4	9356
8/29/2016	12:49 PM	37.39	37.4	37.38	37.39	18475
8/29/2016	12:50 PM	37.37	37.4	37.37	37.39	7012
8/29/2016	12:51 PM	37.39	37.39	37.38	37.38	2900
8/29/2016	12:52 PM	37.38	37.39	37.38	37.3801	3284
8/29/2016	12:53 PM	37.39	37.39	37.38	37.38	1400
8/29/2016	12:54 PM	37.39	37.39	37.38	37.382	2700
8/29/2016	12:55 PM	37.37	37.38	37.37	37.38	6201
8/29/2016	12:56 PM	37.39	37.39	37.37	37.37	11785
8/29/2016	12:57 PM	37.38	37.4	37.38	37.39	22800
8/29/2016	12:58 PM	37.34	37.38	37.34	37.38	27355
8/29/2016	12:59 PM	37.37	37.37	37.34	37.34	18854
8/29/2016	1:00 PM	37.39	37.4	37.37	37.37	13427
8/29/2016	1:01 PM	37.3899	37.39	37.3799	37.39	4700
8/29/2016	1:02 PM	37.38	37.38	37.38	37.38	5000
8/29/2016	1:03 PM	37.3764	37.38	37.36	37.38	15000
8/29/2016	1:04 PM	37.35	37.37	37.35	37.37	30335
8/29/2016	1:05 PM	37.37	37.38	37.36	37.36	10506
8/29/2016	1:06 PM	37.34	37.37	37.34	37.37	31466
8/29/2016	1:07 PM	37.36	37.3699	37.34	37.34	13351
8/29/2016	1:08 PM	37.375	37.375	37.36	37.37	7374
8/29/2016	1:09 PM	37.39	37.39	37.3711	37.3711	8300
8/29/2016	1:10 PM	37.37	37.3701	37.37	37.37	6560
8/29/2016	1:11 PM	37.38	37.38	37.37	37.375	4000
8/29/2016	1:12 PM	37.38	37.3875	37.38	37.386	6355
8/29/2016	1:13 PM	37.37	37.38	37.3501	37.38	12240
8/29/2016	1:14 PM	37.37	37.38	37.36	37.36	2757
8/29/2016	1:15 PM	37.375	37.375	37.3599	37.36	11700
8/29/2016	1:16 PM	37.38	37.38	37.37	37.37	14100
8/29/2016	1:17 PM	37.36	37.38	37.35	37.375	24379
8/29/2016	1:18 PM	37.35	37.36	37.344	37.36	24212
8/29/2016	1:19 PM	37.34	37.37	37.34	37.35	14770
8/29/2016	1:20 PM	37.36	37.37	37.34	37.34	12644
8/29/2016	1:21 PM	37.38	37.38	37.36	37.36	46249
8/29/2016	1:22 PM	37.37	37.37	37.37	37.37	1400
8/29/2016	1:23 PM	37.37	37.37	37.36	37.37	7520
8/29/2016	1:24 PM	37.38	37.39	37.37	37.375	24105
8/29/2016	1:25 PM	37.386	37.39	37.37	37.38	21580
8/29/2016	1:26 PM	37.37	37.39	37.36	37.38	6690
8/29/2016	1:27 PM	37.38	37.39	37.38	37.38	10182
8/29/2016	1:28 PM	37.38	37.385	37.38	37.38	2340
8/29/2016	1:29 PM	37.374	37.38	37.36	37.38	11372
8/29/2016	1:30 PM	37.38	37.394	37.37	37.38	14945
8/29/2016	1:31 PM	37.405	37.405	37.38	37.38	13314
8/29/2016	1:32 PM	37.44	37.46	37.41	37.41	65573
8/29/2016	1:33 PM	37.42	37.44	37.4189	37.43	23835
8/29/2016	1:34 PM	37.42	37.43	37.41	37.42	15832
8/29/2016	1:35 PM	37.4	37.42	37.4	37.42	27681
8/29/2016	1:36 PM	37.43	37.43	37.3999	37.4	19460
8/29/2016	1:37 PM	37.43	37.43	37.412	37.42	7020
8/29/2016	1:38 PM	37.43	37.43	37.43	37.43	11931
8/29/2016	1:39 PM	37.447	37.447	37.425	37.44	24998
8/29/2016	1:40 PM	37.4801	37.49	37.44	37.4401	56120
8/29/2016	1:41 PM	37.502	37.502	37.475	37.4785	37387
8/29/2016	1:42 PM	37.53	37.532	37.51	37.51	39986
8/29/2016	1:43 PM	37.49	37.53	37.48	37.53	27963
8/29/2016	1:44 PM	37.49	37.5	37.48	37.4941	8500
8/29/2016	1:45 PM	37.51	37.51	37.49	37.49	11096
8/29/2016	1:46 PM	37.52	37.525	37.505	37.505	18200
8/29/2016	1:47 PM	37.51	37.53	37.507	37.52	27059
8/29/2016	1:48 PM	37.5	37.505	37.49	37.5	23280
8/29/2016	1:49 PM	37.49	37.5	37.49	37.5	5803
8/29/2016	1:50 PM	37.5	37.5	37.49	37.49	7375
8/29/2016	1:51 PM	37.48	37.5	37.48	37.5	10654
8/29/2016	1:52 PM	37.505	37.51	37.4785	37.48	7630
8/29/2016	1:53 PM	37.5	37.52	37.5	37.505	8514
8/29/2016	1:54 PM	37.49	37.52	37.49	37.5	31189
8/29/2016	1:55 PM	37.51	37.51	37.49	37.5	35448
8/29/2016	1:56 PM	37.48	37.51	37.48	37.51	12491
8/29/2016	1:57 PM	37.48	37.48	37.4726	37.4726	4600
8/29/2016	1:58 PM	37.47	37.4862	37.47	37.48	4045
8/29/2016	1:59 PM	37.49	37.494	37.47	37.48	9171
8/29/2016	2:00 PM	37.48	37.49	37.48	37.48	13319
8/29/2016	2:01 PM	37.5	37.5	37.48	37.495	15187
8/29/2016	2:02 PM	37.48	37.49	37.48	37.49	5688
8/29/2016	2:03 PM	37.47	37.4801	37.4664	37.48	6948
8/29/2016	2:04 PM	37.47	37.47	37.47	37.47	1400
8/29/2016	2:05 PM	37.47	37.47	37.47	37.47	8167
8/29/2016	2:06 PM	37.46	37.47	37.45	37.47	15345
8/29/2016	2:07 PM	37.4699	37.48	37.4601	37.47	7600
8/29/2016	2:08 PM	37.464	37.47	37.46	37.4609	10698
8/29/2016	2:09 PM	37.47	37.47	37.46	37.47	11213
8/29/2016	2:10 PM	37.47	37.48	37.47	37.48	5600
8/29/2016	2:11 PM	37.47	37.47	37.4636	37.4636	2620
8/29/2016	2:12 PM	37.47	37.48	37.46	37.46	7400
8/29/2016	2:13 PM	37.48	37.49	37.47	37.48	14661
8/29/2016	2:14 PM	37.47	37.48	37.47	37.48	15133
8/29/2016	2:15 PM	37.4601	37.4899	37.46	37.4701	24425
8/29/2016	2:16 PM	37.455	37.46	37.45	37.46	24903
8/29/2016	2:17 PM	37.46	37.4637	37.45	37.45	6471
8/29/2016	2:18 PM	37.42	37.46	37.39	37.46	57596
8/29/2016	2:19 PM	37.41	37.42	37.397	37.41	52899
8/29/2016	2:20 PM	37.41	37.4199	37.405	37.4199	7210
8/29/2016	2:21 PM	37.4099	37.41	37.405	37.41	10169
8/29/2016	2:22 PM	37.41	37.42	37.4099	37.4099	1106
8/29/2016	2:23 PM	37.3801	37.4148	37.38	37.41	29855
8/29/2016	2:24 PM	37.363	37.38	37.363	37.3742	29328
8/29/2016	2:25 PM	37.37	37.37	37.36	37.37	12298
8/29/2016	2:26 PM	37.36	37.37	37.35	37.3601	31278
8/29/2016	2:27 PM	37.355	37.37	37.34	37.36	36231
8/29/2016	2:28 PM	37.37	37.37	37.35	37.355	14113
8/29/2016	2:29 PM	37.37	37.39	37.3399	37.38	112347
8/29/2016	2:30 PM	37.38	37.39	37.36	37.36	10733
8/29/2016	2:31 PM	37.38	37.45	37.37	37.38	79043
8/29/2016	2:32 PM	37.4097	37.4097	37.37	37.38	23772
8/29/2016	2:33 PM	37.37	37.42	37.36	37.4	38942
8/29/2016	2:34 PM	37.41	37.43	37.36	37.365	108451
8/29/2016	2:35 PM	37.41	37.42	37.395	37.41	28667
8/29/2016	2:36 PM	37.42	37.43	37.4	37.4011	49471
8/29/2016	2:37 PM	37.44	37.4527	37.42	37.4201	73805
8/29/2016	2:38 PM	37.43	37.4499	37.4	37.44	21697
8/29/2016	2:39 PM	37.4	37.4299	37.4	37.4264	25150
8/29/2016	2:40 PM	37.42	37.44	37.3969	37.4008	21848
8/29/2016	2:41 PM	37.36	37.42	37.35	37.42	19425
8/29/2016	2:42 PM	37.37	37.38	37.35	37.3525	26180
8/29/2016	2:43 PM	37.38	37.3899	37.36	37.37	17909
8/29/2016	2:44 PM	37.3879	37.39	37.38	37.3849	4356
8/29/2016	2:45 PM	37.36	37.38	37.35	37.38	36627
8/29/2016	2:46 PM	37.34	37.37	37.34	37.3589	18855
8/29/2016	2:47 PM	37.35	37.35	37.34	37.34	4943
8/29/2016	2:48 PM	37.34	37.3562	37.3219	37.34	16876
8/29/2016	2:49 PM	37.32	37.36	37.32	37.34	31556
8/29/2016	2:50 PM	37.34	37.34	37.31	37.3289	25867
8/29/2016	2:51 PM	37.38	37.4	37.34	37.34	31432
8/29/2016	2:52 PM	37.38	37.38	37.37	37.38	18731
8/29/2016	2:53 PM	37.3799	37.38	37.36	37.377	7400
8/29/2016	2:54 PM	37.36	37.38	37.36	37.38	12492
8/29/2016	2:55 PM	37.36	37.37	37.3548	37.37	6819
8/29/2016	2:56 PM	37.355	37.37	37.33	37.36	16490
8/29/2016	2:57 PM	37.4	37.4	37.36	37.36	17099
8/29/2016	2:58 PM	37.37	37.4	37.36	37.39	21232
8/29/2016	2:59 PM	37.37	37.38	37.35	37.36	25171
8/29/2016	3:00 PM	37.4	37.405	37.35	37.36	11365
8/29/2016	3:01 PM	37.37	37.41	37.37	37.4	19162
8/29/2016	3:02 PM	37.36	37.38	37.36	37.3744	28256
8/29/2016	3:03 PM	37.35	37.36	37.34	37.36	11441
8/29/2016	3:04 PM	37.36	37.37	37.34	37.35	7472
8/29/2016	3:05 PM	37.36	37.36	37.34	37.36	8577
8/29/2016	3:06 PM	37.37	37.38	37.3501	37.37	7100
8/29/2016	3:07 PM	37.36	37.376	37.35	37.376	26052
8/29/2016	3:08 PM	37.35	37.36	37.34	37.36	2262
8/29/2016	3:09 PM	37.36	37.36	37.35	37.35	3486
8/29/2016	3:10 PM	37.3501	37.36	37.34	37.35	5713
8/29/2016	3:11 PM	37.37	37.37	37.36	37.36	4200
8/29/2016	3:12 PM	37.38	37.38	37.3665	37.37	12550
8/29/2016	3:13 PM	37.44	37.45	37.39	37.39	68701
8/29/2016	3:14 PM	37.46	37.4744	37.43	37.4399	40010
8/29/2016	3:15 PM	37.45	37.47	37.43	37.46	25191
8/29/2016	3:16 PM	37.45	37.46	37.44	37.4489	14987
8/29/2016	3:17 PM	37.4332	37.4518	37.4332	37.4518	7300
8/29/2016	3:18 PM	37.44	37.45	37.43	37.43	13745
8/29/2016	3:19 PM	37.4408	37.45	37.44	37.44	4800
8/29/2016	3:20 PM	37.46	37.46	37.44	37.45	7369
8/29/2016	3:21 PM	37.475	37.48	37.46	37.47	19352
8/29/2016	3:22 PM	37.46	37.48	37.4522	37.475	20336
8/29/2016	3:23 PM	37.44	37.48	37.4348	37.47	129967
8/29/2016	3:24 PM	37.3601	37.43	37.35	37.42	134743
8/29/2016	3:25 PM	37.32	37.36	37.32	37.36	31766
8/29/2016	3:26 PM	37.2699	37.33	37.25	37.32	229936
8/29/2016	3:27 PM	37.35	37.37	37.25	37.27	152639
8/29/2016	3:28 PM	37.3562	37.37	37.33	37.355	34320
8/29/2016	3:29 PM	37.3399	37.37	37.3399	37.35	29000
8/29/2016	3:30 PM	37.315	37.36	37.31	37.33	28182
8/29/2016	3:31 PM	37.3195	37.34	37.3	37.32	88930
8/29/2016	3:32 PM	37.32	37.33	37.3	37.32	120004
8/29/2016	3:33 PM	37.32	37.33	37.31	37.31	88806
8/29/2016	3:34 PM	37.32	37.32	37.27	37.31	89681
8/29/2016	3:35 PM	37.27	37.31	37.27	37.31	44069
8/29/2016	3:36 PM	37.33	37.33	37.27	37.27	11735
8/29/2016	3:37 PM	37.33	37.34	37.32	37.32	21318
8/29/2016	3:38 PM	37.31	37.34	37.3	37.32	63498
8/29/2016	3:39 PM	37.32	37.32	37.3	37.315	57713
8/29/2016	3:40 PM	37.337	37.337	37.31	37.32	137918
8/29/2016	3:41 PM	37.31	37.34	37.31	37.339	76301
8/29/2016	3:42 PM	37.31	37.32	37.31	37.315	29719
8/29/2016	3:43 PM	37.3	37.31	37.28	37.31	77829
8/29/2016	3:44 PM	37.305	37.31	37.295	37.3	88119
8/29/2016	3:45 PM	37.28	37.305	37.28	37.3	48917
8/29/2016	3:46 PM	37.303	37.33	37.29	37.29	40740
8/29/2016	3:47 PM	37.29	37.35	37.2844	37.31	200018
8/29/2016	3:48 PM	37.3	37.3	37.28	37.29	29747
8/29/2016	3:49 PM	37.31	37.32	37.29	37.3	71074
8/29/2016	3:50 PM	37.303	37.32	37.295	37.31	66251
8/29/2016	3:51 PM	37.31	37.34	37.3	37.31	35008
8/29/2016	3:52 PM	37.31	37.3299	37.3	37.31	55894
8/29/2016	3:53 PM	37.3125	37.32	37.3	37.32	38605
8/29/2016	3:54 PM	37.31	37.32	37.29	37.32	45588
8/29/2016	3:55 PM	37.31	37.32	37.292	37.31	33438
8/29/2016	3:56 PM	37.2974	37.31	37.285	37.3	46731
8/29/2016	3:57 PM	37.293	37.3	37.29	37.29	39475
8/29/2016	3:58 PM	37.3	37.315	37.29	37.3	253055
8/29/2016	3:59 PM	37.31	37.32	37.29	37.31	270231
8/29/2016	4:00 PM	37.3	37.38	37.3	37.3	488749
8/30/2016	9:31 AM	37.64	37.65	37.48	37.48	160148
8/30/2016	9:32 AM	37.56	37.65	37.54	37.64	58383
8/30/2016	9:33 AM	37.56	37.58	37.54	37.56	43290
8/30/2016	9:34 AM	37.59	37.592	37.55	37.5511	98176
8/30/2016	9:35 AM	37.644	37.65	37.55	37.5839	91483
8/30/2016	9:36 AM	37.58	37.67	37.58	37.64	93497
8/30/2016	9:37 AM	37.586	37.6	37.56	37.57	96031
8/30/2016	9:38 AM	37.5359	37.5892	37.51	37.585	73535
8/30/2016	9:39 AM	37.5	37.5601	37.4659	37.54	77083
8/30/2016	9:40 AM	37.51	37.52	37.45	37.49	45840
8/30/2016	9:41 AM	37.52	37.54	37.49	37.52	32713
8/30/2016	9:42 AM	37.38	37.55	37.38	37.52	105193
8/30/2016	9:43 AM	37.4	37.4599	37.367	37.38	99995
8/30/2016	9:44 AM	37.4	37.42	37.38	37.39	65042
8/30/2016	9:45 AM	37.45	37.47	37.4	37.4	72233
8/30/2016	9:46 AM	37.49	37.51	37.45	37.45	69029
8/30/2016	9:47 AM	37.48	37.5	37.45	37.4941	54311
8/30/2016	9:48 AM	37.49	37.49	37.44	37.4807	119874
8/30/2016	9:49 AM	37.4999	37.51	37.47	37.49	55990
8/30/2016	9:50 AM	37.55	37.57	37.47	37.49	56530
8/30/2016	9:51 AM	37.47	37.56	37.47	37.55	53790
8/30/2016	9:52 AM	37.46	37.51	37.43	37.47	38510
8/30/2016	9:53 AM	37.52	37.55	37.46	37.46	70615
8/30/2016	9:54 AM	37.53	37.58	37.53	37.54	59114
8/30/2016	9:55 AM	37.57	37.58	37.535	37.54	51808
8/30/2016	9:56 AM	37.573	37.6	37.57	37.58	48454
8/30/2016	9:57 AM	37.53	37.58	37.53	37.57	21595
8/30/2016	9:58 AM	37.55	37.58	37.5	37.53	56208
8/30/2016	9:59 AM	37.56	37.57	37.557	37.56	7295
8/30/2016	10:00 AM	37.56	37.57	37.5489	37.56	37250
8/30/2016	10:01 AM	37.54	37.57	37.485	37.57	81578
8/30/2016	10:02 AM	37.54	37.57	37.52	37.55	31351
8/30/2016	10:03 AM	37.57	37.59	37.523	37.55	65876
8/30/2016	10:04 AM	37.63	37.65	37.56	37.57	100064
8/30/2016	10:05 AM	37.5784	37.63	37.57	37.63	70685
8/30/2016	10:06 AM	37.62	37.64	37.58	37.585	49718
8/30/2016	10:07 AM	37.62	37.64	37.59	37.61	54900
8/30/2016	10:08 AM	37.505	37.62	37.48	37.62	362330
8/30/2016	10:09 AM	37.45	37.47	37.38	37.47	204066
8/30/2016	10:10 AM	37.46	37.466	37.42	37.46	51003
8/30/2016	10:11 AM	37.41	37.466	37.41	37.46	54100
8/30/2016	10:12 AM	37.48	37.48	37.39	37.4	112650
8/30/2016	10:13 AM	37.4667	37.4983	37.41	37.49	73889
8/30/2016	10:14 AM	37.46	37.47	37.41	37.466	82641
8/30/2016	10:15 AM	37.42	37.46	37.4	37.4561	62108
8/30/2016	10:16 AM	37.4548	37.47	37.4	37.4	68600
8/30/2016	10:17 AM	37.47	37.51	37.4511	37.4511	77435
8/30/2016	10:18 AM	37.5	37.54	37.47	37.48	57568
8/30/2016	10:19 AM	37.4	37.52	37.4	37.49	81628
8/30/2016	10:20 AM	37.29	37.39	37.27	37.39	139098
8/30/2016	10:21 AM	37.3099	37.325	37.28	37.29	107335
8/30/2016	10:22 AM	37.2952	37.305	37.27	37.3	62271
8/30/2016	10:23 AM	37.31	37.32	37.26	37.29	58000
8/30/2016	10:24 AM	37.318	37.3201	37.28	37.3	41470
8/30/2016	10:25 AM	37.307	37.31	37.27	37.31	57829
8/30/2016	10:26 AM	37.34	37.35	37.28	37.3	77320
8/30/2016	10:27 AM	37.32	37.3448	37.3	37.33	32115
8/30/2016	10:28 AM	37.38	37.39	37.32	37.32	51523
8/30/2016	10:29 AM	37.42	37.42	37.37	37.39	68507
8/30/2016	10:30 AM	37.434	37.449	37.4	37.42	32251
8/30/2016	10:31 AM	37.38	37.45	37.38	37.43	49984
8/30/2016	10:32 AM	37.36	37.4	37.33	37.4	70707
8/30/2016	10:33 AM	37.355	37.36	37.32	37.36	70056
8/30/2016	10:34 AM	37.2533	37.36	37.25	37.36	112350
8/30/2016	10:35 AM	37.27	37.27	37.22	37.25	79652
8/30/2016	10:36 AM	37.419	37.419	37.26	37.27	235589
8/30/2016	10:37 AM	37.36	37.4	37.33	37.4	70680
8/30/2016	10:38 AM	37.32	37.35	37.3	37.35	34849
8/30/2016	10:39 AM	37.32	37.32	37.29	37.31	32673
8/30/2016	10:40 AM	37.34	37.3499	37.27	37.31	91478
8/30/2016	10:41 AM	37.3662	37.37	37.3289	37.33	58764
8/30/2016	10:42 AM	37.37	37.39	37.35	37.3702	33500
8/30/2016	10:43 AM	37.4	37.42	37.38	37.3801	46985
8/30/2016	10:44 AM	37.38	37.43	37.3789	37.41	27663
8/30/2016	10:45 AM	37.445	37.46	37.37	37.38	56988
8/30/2016	10:46 AM	37.38	37.45	37.38	37.4492	28100
8/30/2016	10:47 AM	37.36	37.3985	37.36	37.38	38138
8/30/2016	10:48 AM	37.37	37.4	37.35	37.35	49473
8/30/2016	10:49 AM	37.41	37.44	37.36	37.37	48840
8/30/2016	10:50 AM	37.39	37.41	37.37	37.41	37800
8/30/2016	10:51 AM	37.43	37.43	37.37	37.4	53484
8/30/2016	10:52 AM	37.38	37.43	37.37	37.43	37267
8/30/2016	10:53 AM	37.365	37.39	37.36	37.37	26300
8/30/2016	10:54 AM	37.3488	37.38	37.3488	37.37	33331
8/30/2016	10:55 AM	37.38	37.38	37.3467	37.35	18247
8/30/2016	10:56 AM	37.38	37.38	37.35	37.36	11631
8/30/2016	10:57 AM	37.45	37.45	37.37	37.38	52831
8/30/2016	10:58 AM	37.45	37.45	37.42	37.45	100165
8/30/2016	10:59 AM	37.5352	37.54	37.45	37.455	92703
8/30/2016	11:00 AM	37.5	37.58	37.47	37.54	104025
8/30/2016	11:01 AM	37.46	37.5092	37.45	37.4689	29800
8/30/2016	11:02 AM	37.56	37.56	37.4537	37.46	83977
8/30/2016	11:03 AM	37.55	37.57	37.52	37.5652	63838
8/30/2016	11:04 AM	37.64	37.65	37.55	37.56	161744
8/30/2016	11:05 AM	37.6965	37.6965	37.63	37.632	119033
8/30/2016	11:06 AM	37.689	37.76	37.68	37.69	125393
8/30/2016	11:07 AM	37.685	37.71	37.64	37.6889	107102
8/30/2016	11:08 AM	37.64	37.68	37.64	37.67	39300
8/30/2016	11:09 AM	37.5908	37.67	37.59	37.65	42963
8/30/2016	11:10 AM	37.57	37.64	37.56	37.6	84976
8/30/2016	11:11 AM	37.6	37.61	37.57	37.57	33468
8/30/2016	11:12 AM	37.61	37.61	37.56	37.59	40384
8/30/2016	11:13 AM	37.6	37.63	37.6	37.61	27004
8/30/2016	11:14 AM	37.596	37.6095	37.58	37.6	25936
8/30/2016	11:15 AM	37.5665	37.62	37.56	37.61	24645
8/30/2016	11:16 AM	37.6	37.6	37.57	37.57	39734
8/30/2016	11:17 AM	37.63	37.634	37.6	37.6	69157
8/30/2016	11:18 AM	37.587	37.65	37.575	37.64	88971
8/30/2016	11:19 AM	37.59	37.62	37.57	37.585	42090
8/30/2016	11:20 AM	37.63	37.67	37.591	37.591	91322
8/30/2016	11:21 AM	37.6	37.62	37.5833	37.61	32800
8/30/2016	11:22 AM	37.56	37.58	37.54	37.58	59050
8/30/2016	11:23 AM	37.58	37.58	37.521	37.55	24994
8/30/2016	11:24 AM	37.63	37.63	37.58	37.585	47966
8/30/2016	11:25 AM	37.63	37.63	37.58	37.6	16600
8/30/2016	11:26 AM	37.64	37.66	37.6236	37.6265	41185
8/30/2016	11:27 AM	37.6	37.65	37.59	37.6419	29300
8/30/2016	11:28 AM	37.61	37.61	37.5833	37.61	24943
8/30/2016	11:29 AM	37.59	37.6296	37.59	37.6159	25089
8/30/2016	11:30 AM	37.65	37.65	37.6	37.6	35150
8/30/2016	11:31 AM	37.66	37.6799	37.65	37.6533	53600
8/30/2016	11:32 AM	37.62	37.6799	37.62	37.67	36253
8/30/2016	11:33 AM	37.6	37.64	37.59	37.6201	32053
8/30/2016	11:34 AM	37.58	37.64	37.58	37.62	34771
8/30/2016	11:35 AM	37.56	37.59	37.55	37.58	25495
8/30/2016	11:36 AM	37.506	37.56	37.4862	37.56	108677
8/30/2016	11:37 AM	37.5	37.51	37.48	37.501	54816
8/30/2016	11:38 AM	37.58	37.58	37.495	37.5	57754
8/30/2016	11:39 AM	37.57	37.59	37.54	37.5711	48893
8/30/2016	11:40 AM	37.61	37.63	37.57	37.57	68433
8/30/2016	11:41 AM	37.55	37.61	37.55	37.61	30776
8/30/2016	11:42 AM	37.55	37.58	37.53	37.56	78052
8/30/2016	11:43 AM	37.54	37.58	37.54	37.56	31195
8/30/2016	11:44 AM	37.5652	37.58	37.525	37.54	41765
8/30/2016	11:45 AM	37.55	37.57	37.531	37.56	46334
8/30/2016	11:46 AM	37.57	37.57	37.54	37.545	11700
8/30/2016	11:47 AM	37.59	37.6	37.56	37.57	30785
8/30/2016	11:48 AM	37.57	37.61	37.5665	37.59	15400
8/30/2016	11:49 AM	37.5799	37.58	37.57	37.57	10312
8/30/2016	11:50 AM	37.595	37.6	37.56	37.57	54230
8/30/2016	11:51 AM	37.64	37.64	37.57	37.59	65566
8/30/2016	11:52 AM	37.65	37.66	37.6	37.6301	102629
8/30/2016	11:53 AM	37.64	37.67	37.63	37.648	40050
8/30/2016	11:54 AM	37.61	37.64	37.59	37.64	24178
8/30/2016	11:55 AM	37.64	37.64	37.61	37.61	10234
8/30/2016	11:56 AM	37.64	37.651	37.62	37.64	41216
8/30/2016	11:57 AM	37.584	37.65	37.58	37.64	39180
8/30/2016	11:58 AM	37.62	37.625	37.59	37.6	14364
8/30/2016	11:59 AM	37.6	37.625	37.59	37.62	4333
8/30/2016	12:00 PM	37.63	37.63	37.59	37.59	24500
8/30/2016	12:01 PM	37.62	37.66	37.62	37.6399	53029
8/30/2016	12:02 PM	37.64	37.64	37.62	37.62	24396
8/30/2016	12:03 PM	37.65	37.6539	37.63	37.64	12660
8/30/2016	12:04 PM	37.6707	37.69	37.65	37.65	60672
8/30/2016	12:05 PM	37.68	37.68	37.66	37.6762	23069
8/30/2016	12:06 PM	37.68	37.69	37.67	37.69	54484
8/30/2016	12:07 PM	37.67	37.6838	37.65	37.6838	37856
8/30/2016	12:08 PM	37.6499	37.67	37.6499	37.66	6974
8/30/2016	12:09 PM	37.65	37.65	37.63	37.64	10400
8/30/2016	12:10 PM	37.65	37.65	37.63	37.646	9832
8/30/2016	12:11 PM	37.64	37.66	37.64	37.66	15422
8/30/2016	12:12 PM	37.65	37.65	37.65	37.65	600
8/30/2016	12:13 PM	37.62	37.65	37.62	37.65	13270
8/30/2016	12:14 PM	37.61	37.63	37.57	37.625	94472
8/30/2016	12:15 PM	37.6099	37.61	37.6	37.61	13962
8/30/2016	12:16 PM	37.58	37.61	37.58	37.61	21233
8/30/2016	12:17 PM	37.63	37.63	37.59	37.59	62120
8/30/2016	12:18 PM	37.64	37.64	37.62	37.64	13614
8/30/2016	12:19 PM	37.64	37.64	37.6399	37.64	11671
8/30/2016	12:20 PM	37.66	37.67	37.65	37.65	6700
8/30/2016	12:21 PM	37.66	37.66	37.65	37.66	1600
8/30/2016	12:22 PM	37.66	37.66	37.65	37.65	5400
8/30/2016	12:23 PM	37.65	37.66	37.65	37.66	6901
8/30/2016	12:24 PM	37.58	37.64	37.57	37.64	16962
8/30/2016	12:25 PM	37.58	37.6	37.56	37.56	9000
8/30/2016	12:26 PM	37.56	37.58	37.555	37.57	20400
8/30/2016	12:27 PM	37.5662	37.57	37.55	37.56	3900
8/30/2016	12:28 PM	37.59	37.6	37.57	37.57	5100
8/30/2016	12:29 PM	37.609	37.609	37.59	37.59	8013
8/30/2016	12:30 PM	37.59	37.63	37.57	37.6	52068
8/30/2016	12:31 PM	37.62	37.63	37.589	37.589	24783
8/30/2016	12:32 PM	37.64	37.64	37.63	37.63	6749
8/30/2016	12:33 PM	37.64	37.66	37.64	37.64	10687
8/30/2016	12:34 PM	37.63	37.65	37.63	37.65	4200
8/30/2016	12:35 PM	37.62	37.63	37.61	37.63	16637
8/30/2016	12:36 PM	37.65	37.65	37.61	37.61	6419
8/30/2016	12:37 PM	37.66	37.66	37.64	37.65	11518
8/30/2016	12:38 PM	37.63	37.66	37.63	37.66	28369
8/30/2016	12:39 PM	37.65	37.66	37.63	37.63	53467
8/30/2016	12:40 PM	37.66	37.66	37.64	37.6442	33232
8/30/2016	12:41 PM	37.67	37.67	37.65	37.655	10133
8/30/2016	12:42 PM	37.64	37.67	37.63	37.67	14577
8/30/2016	12:43 PM	37.62	37.65	37.62	37.6438	14503
8/30/2016	12:44 PM	37.62	37.63	37.62	37.63	10453
8/30/2016	12:45 PM	37.6	37.625	37.6	37.62	37051
8/30/2016	12:46 PM	37.6	37.63	37.6	37.61	19437
8/30/2016	12:47 PM	37.6299	37.6299	37.59	37.6	30750
8/30/2016	12:48 PM	37.62	37.64	37.62	37.63	8831
8/30/2016	12:49 PM	37.64	37.66	37.61	37.61	55564
8/30/2016	12:50 PM	37.62	37.65	37.6199	37.65	31657
8/30/2016	12:51 PM	37.61	37.62	37.59	37.61	17936
8/30/2016	12:52 PM	37.64	37.65	37.62	37.62	24520
8/30/2016	12:53 PM	37.62	37.64	37.62	37.64	7100
8/30/2016	12:54 PM	37.63	37.63	37.62	37.63	9093
8/30/2016	12:55 PM	37.62	37.63	37.62	37.63	5300
8/30/2016	12:56 PM	37.62	37.63	37.6	37.63	14548
8/30/2016	12:57 PM	37.61	37.62	37.61	37.62	4122
8/30/2016	12:58 PM	37.62	37.63	37.61	37.61	9782
8/30/2016	12:59 PM	37.62	37.63	37.6111	37.63	2300
8/30/2016	1:00 PM	37.6	37.61	37.5899	37.61	15800
8/30/2016	1:01 PM	37.53	37.59	37.53	37.59	58869
8/30/2016	1:02 PM	37.5562	37.56	37.54	37.54	15350
8/30/2016	1:03 PM	37.56	37.56	37.54	37.55	11403
8/30/2016	1:04 PM	37.5839	37.59	37.54	37.55	22081
8/30/2016	1:05 PM	37.56	37.58	37.56	37.58	4500
8/30/2016	1:06 PM	37.56	37.57	37.54	37.5638	14437
8/30/2016	1:07 PM	37.6	37.62	37.55	37.55	44586
8/30/2016	1:08 PM	37.617	37.617	37.57	37.6	55651
8/30/2016	1:09 PM	37.62	37.64	37.62	37.62	9000
8/30/2016	1:10 PM	37.62	37.63	37.62	37.62	8736
8/30/2016	1:11 PM	37.63	37.64	37.62	37.62	6967
8/30/2016	1:12 PM	37.64	37.65	37.6201	37.63	26910
8/30/2016	1:13 PM	37.62	37.639	37.62	37.639	7000
8/30/2016	1:14 PM	37.63	37.64	37.62	37.62	5819
8/30/2016	1:15 PM	37.64	37.65	37.62	37.63	3694
8/30/2016	1:16 PM	37.61	37.65	37.6	37.64	15257
8/30/2016	1:17 PM	37.605	37.62	37.605	37.61	13855
8/30/2016	1:18 PM	37.61	37.62	37.61	37.61	5552
8/30/2016	1:19 PM	37.61	37.61	37.6	37.6	13200
8/30/2016	1:20 PM	37.58	37.61	37.58	37.61	12700
8/30/2016	1:21 PM	37.55	37.579	37.55	37.57	19492
8/30/2016	1:22 PM	37.5482	37.55	37.54	37.55	16836
8/30/2016	1:23 PM	37.5601	37.5601	37.55	37.55	4890
8/30/2016	1:24 PM	37.5661	37.5661	37.55	37.56	5460
8/30/2016	1:25 PM	37.58	37.6	37.5518	37.56	36494
8/30/2016	1:26 PM	37.6	37.6	37.5837	37.59	11145
8/30/2016	1:27 PM	37.565	37.6001	37.565	37.595	28907
8/30/2016	1:28 PM	37.6226	37.63	37.56	37.5663	90000
8/30/2016	1:29 PM	37.56	37.62	37.56	37.62	15915
8/30/2016	1:30 PM	37.58	37.6	37.5633	37.5633	19800
8/30/2016	1:31 PM	37.57	37.589	37.57	37.58	3800
8/30/2016	1:32 PM	37.6	37.61	37.58	37.58	14400
8/30/2016	1:33 PM	37.58	37.61	37.57	37.6	17641
8/30/2016	1:34 PM	37.58	37.58	37.57	37.58	8000
8/30/2016	1:35 PM	37.54	37.58	37.54	37.58	11300
8/30/2016	1:36 PM	37.54	37.55	37.53	37.54	8500
8/30/2016	1:37 PM	37.52	37.53	37.51	37.53	37417
8/30/2016	1:38 PM	37.5363	37.5363	37.514	37.52	6761
8/30/2016	1:39 PM	37.54	37.55	37.54	37.5433	9098
8/30/2016	1:40 PM	37.53	37.53	37.53	37.53	10700
8/30/2016	1:41 PM	37.53	37.53	37.53	37.53	1008
8/30/2016	1:42 PM	37.46	37.52	37.46	37.52	59139
8/30/2016	1:43 PM	37.47	37.4701	37.44	37.45	27591
8/30/2016	1:44 PM	37.45	37.47	37.45	37.46	9700
8/30/2016	1:45 PM	37.44	37.46	37.422	37.4501	26740
8/30/2016	1:46 PM	37.48	37.48	37.4	37.44	73295
8/30/2016	1:47 PM	37.46	37.4862	37.45	37.48	17766
8/30/2016	1:48 PM	37.51	37.51	37.45	37.46	14701
8/30/2016	1:49 PM	37.46	37.51	37.44	37.51	18062
8/30/2016	1:50 PM	37.46	37.465	37.45	37.46	18557
8/30/2016	1:51 PM	37.45	37.48	37.44	37.46	17000
8/30/2016	1:52 PM	37.45	37.46	37.45	37.46	2200
8/30/2016	1:53 PM	37.4734	37.49	37.4462	37.4462	18737
8/30/2016	1:54 PM	37.46	37.4839	37.43	37.48	33878
8/30/2016	1:55 PM	37.44	37.45	37.43	37.45	15200
8/30/2016	1:56 PM	37.36	37.43	37.36	37.43	93988
8/30/2016	1:57 PM	37.3772	37.38	37.33	37.35	40538
8/30/2016	1:58 PM	37.41	37.43	37.386	37.39	20056
8/30/2016	1:59 PM	37.43	37.4461	37.404	37.404	32156
8/30/2016	2:00 PM	37.375	37.4518	37.37	37.42	37713
8/30/2016	2:01 PM	37.3408	37.38	37.33	37.38	19749
8/30/2016	2:02 PM	37.3299	37.34	37.3299	37.34	13760
8/30/2016	2:03 PM	37.25	37.34	37.24	37.32	113583
8/30/2016	2:04 PM	37.28	37.28	37.22	37.24	96549
8/30/2016	2:05 PM	37.2701	37.285	37.24	37.27	41520
8/30/2016	2:06 PM	37.22	37.2759	37.22	37.2759	31346
8/30/2016	2:07 PM	37.2099	37.22	37.19	37.22	72513
8/30/2016	2:08 PM	37.24	37.26	37.21	37.21	17076
8/30/2016	2:09 PM	37.255	37.26	37.22	37.23	5330
8/30/2016	2:10 PM	37.215	37.24	37.19	37.24	45889
8/30/2016	2:11 PM	37.22	37.24	37.19	37.21	8811
8/30/2016	2:12 PM	37.22	37.23	37.2	37.21	23545
8/30/2016	2:13 PM	37.23	37.25	37.23	37.23	8800
8/30/2016	2:14 PM	37.3	37.31	37.24	37.24	10950
8/30/2016	2:15 PM	37.32	37.33	37.28	37.296	28600
8/30/2016	2:16 PM	37.24	37.3101	37.24	37.3101	33573
8/30/2016	2:17 PM	37.24	37.28	37.24	37.243	21869
8/30/2016	2:18 PM	37.17	37.2401	37.17	37.2401	38567
8/30/2016	2:19 PM	37.196	37.2	37.17	37.18	19434
8/30/2016	2:20 PM	37.14	37.18	37.13	37.18	50150
8/30/2016	2:21 PM	37.12	37.13	37.08	37.13	68911
8/30/2016	2:22 PM	37.1664	37.1664	37.11	37.11	47438
8/30/2016	2:23 PM	37.1699	37.17	37.1432	37.16	18650
8/30/2016	2:24 PM	37.1589	37.18	37.15	37.17	11401
8/30/2016	2:25 PM	37.16	37.1862	37.155	37.16	15800
8/30/2016	2:26 PM	37.1545	37.16	37.14	37.15	11314
8/30/2016	2:27 PM	37.16	37.18	37.153	37.16	28890
8/30/2016	2:28 PM	37.15	37.17	37.14	37.17	18945
8/30/2016	2:29 PM	37.1699	37.17	37.14	37.16	16690
8/30/2016	2:30 PM	37.1516	37.16	37.15	37.16	5142
8/30/2016	2:31 PM	37.12	37.15	37.11	37.15	39943
8/30/2016	2:32 PM	37.1	37.13	37.07	37.1243	42152
8/30/2016	2:33 PM	36.9708	37.1	36.96	37.1	139993
8/30/2016	2:34 PM	37.006	37.0361	36.95	36.97	82833
8/30/2016	2:35 PM	37	37.03	36.99	37.0089	66075
8/30/2016	2:36 PM	37.01	37.02	36.9601	37	56092
8/30/2016	2:37 PM	37.02	37.03	37	37.02	30121
8/30/2016	2:38 PM	37.052	37.08	37.01	37.02	74519
8/30/2016	2:39 PM	37.1	37.1	37.0401	37.0562	84399
8/30/2016	2:40 PM	37.09	37.14	37.08	37.096	85455
8/30/2016	2:41 PM	37.11	37.14	37.09	37.1	39927
8/30/2016	2:42 PM	37.13	37.14	37.11	37.11	58075
8/30/2016	2:43 PM	37.12	37.14	37.118	37.13	58314
8/30/2016	2:44 PM	37.11	37.12	37.07	37.12	59177
8/30/2016	2:45 PM	37.15	37.1585	37.11	37.11	48370
8/30/2016	2:46 PM	37.1701	37.18	37.14	37.15	35858
8/30/2016	2:47 PM	37.19	37.19	37.154	37.17	24379
8/30/2016	2:48 PM	37.14	37.17	37.14	37.17	44383
8/30/2016	2:49 PM	37.1493	37.15	37.13	37.13	32797
8/30/2016	2:50 PM	37.15	37.166	37.145	37.145	13505
8/30/2016	2:51 PM	37.17	37.19	37.15	37.16	96105
8/30/2016	2:52 PM	37.16	37.1823	37.16	37.16	32608
8/30/2016	2:53 PM	37.24	37.2601	37.17	37.17	81790
8/30/2016	2:54 PM	37.21	37.2463	37.19	37.2463	61987
8/30/2016	2:55 PM	37.23	37.2399	37.2	37.21	26659
8/30/2016	2:56 PM	37.2	37.24	37.2	37.23	60888
8/30/2016	2:57 PM	37.14	37.2	37.14	37.2	60818
8/30/2016	2:58 PM	37.14	37.15	37.12	37.1368	33196
8/30/2016	2:59 PM	37.16	37.16	37.13	37.136	11545
8/30/2016	3:00 PM	37.16	37.17	37.15	37.16	38515
8/30/2016	3:01 PM	37.15	37.1699	37.15	37.16	20613
8/30/2016	3:02 PM	37.14	37.1488	37.1	37.1488	40440
8/30/2016	3:03 PM	37.11	37.16	37.08	37.16	26276
8/30/2016	3:04 PM	37.13	37.15	37.12	37.12	21086
8/30/2016	3:05 PM	37.14	37.16	37.12	37.12	8013
8/30/2016	3:06 PM	37.17	37.17	37.13	37.15	12625
8/30/2016	3:07 PM	37.18	37.19	37.16	37.17	50124
8/30/2016	3:08 PM	37.2537	37.2785	37.19	37.19	90233
8/30/2016	3:09 PM	37.33	37.34	37.255	37.2563	88950
8/30/2016	3:10 PM	37.3392	37.3518	37.3074	37.33	88711
8/30/2016	3:11 PM	37.32	37.34	37.3	37.33	72739
8/30/2016	3:12 PM	37.3494	37.35	37.3	37.31	12776
8/30/2016	3:13 PM	37.34	37.3599	37.308	37.35	42447
8/30/2016	3:14 PM	37.34	37.345	37.32	37.34	19797
8/30/2016	3:15 PM	37.35	37.37	37.34	37.34	35233
8/30/2016	3:16 PM	37.369	37.369	37.35	37.35	12917
8/30/2016	3:17 PM	37.35	37.37	37.3414	37.3611	10304
8/30/2016	3:18 PM	37.34	37.35	37.31	37.35	18838
8/30/2016	3:19 PM	37.35	37.35	37.33	37.3301	21357
8/30/2016	3:20 PM	37.35	37.36	37.33	37.36	17037
8/30/2016	3:21 PM	37.34	37.35	37.32	37.35	37631
8/30/2016	3:22 PM	37.28	37.34	37.251	37.34	112031
8/30/2016	3:23 PM	37.27	37.29	37.27	37.28	28282
8/30/2016	3:24 PM	37.31	37.31	37.26	37.28	57672
8/30/2016	3:25 PM	37.3063	37.32	37.281	37.32	47960
8/30/2016	3:26 PM	37.33	37.34	37.29	37.3094	37062
8/30/2016	3:27 PM	37.35	37.37	37.33	37.34	36982
8/30/2016	3:28 PM	37.35	37.36	37.33	37.351	11040
8/30/2016	3:29 PM	37.34	37.37	37.335	37.36	69986
8/30/2016	3:30 PM	37.35	37.355	37.33	37.35	10752
8/30/2016	3:31 PM	37.35	37.36	37.34	37.3579	13173
8/30/2016	3:32 PM	37.34	37.35	37.32	37.35	30764
8/30/2016	3:33 PM	37.34	37.3499	37.29	37.34	62435
8/30/2016	3:34 PM	37.36	37.36	37.32	37.34	16918
8/30/2016	3:35 PM	37.315	37.37	37.31	37.37	19978
8/30/2016	3:36 PM	37.36	37.36	37.32	37.32	25670
8/30/2016	3:37 PM	37.45	37.45	37.37	37.37	123553
8/30/2016	3:38 PM	37.5001	37.501	37.45	37.46	112311
8/30/2016	3:39 PM	37.52	37.54	37.5	37.5	99819
8/30/2016	3:40 PM	37.6	37.62	37.53	37.53	219496
8/30/2016	3:41 PM	37.62	37.63	37.59	37.6	269974
8/30/2016	3:42 PM	37.63	37.6311	37.61	37.62	53122
8/30/2016	3:43 PM	37.63	37.65	37.6	37.63	213008
8/30/2016	3:44 PM	37.59	37.64	37.581	37.62	49873
8/30/2016	3:45 PM	37.58	37.6	37.555	37.591	45674
8/30/2016	3:46 PM	37.57	37.6	37.561	37.58	43954
8/30/2016	3:47 PM	37.6	37.62	37.575	37.5793	45447
8/30/2016	3:48 PM	37.56	37.61	37.555	37.6	26961
8/30/2016	3:49 PM	37.57	37.57	37.55	37.56	23806
8/30/2016	3:50 PM	37.53	37.57	37.52	37.57	31060
8/30/2016	3:51 PM	37.56	37.5601	37.52	37.53	117962
8/30/2016	3:52 PM	37.55	37.58	37.55	37.55	60668
8/30/2016	3:53 PM	37.54	37.57	37.52	37.5582	60506
8/30/2016	3:54 PM	37.55	37.56	37.53	37.5422	44787
8/30/2016	3:55 PM	37.5599	37.57	37.55	37.55	37266
8/30/2016	3:56 PM	37.58	37.5848	37.55	37.557	46617
8/30/2016	3:57 PM	37.57	37.5802	37.5401	37.58	66223
8/30/2016	3:58 PM	37.56	37.57	37.55	37.5606	22505
8/30/2016	3:59 PM	37.57	37.57	37.55	37.56	55575
8/30/2016	4:00 PM	37.58	37.61	37.57	37.575	155896
8/31/2016	9:31 AM	37.53	37.54	37.49	37.51	53282
8/31/2016	9:32 AM	37.4	37.55	37.3889	37.5368	89960
8/31/2016	9:33 AM	37.39	37.46	37.35	37.39	46699
8/31/2016	9:34 AM	37.38	37.44	37.37	37.39	52302
8/31/2016	9:35 AM	37.39	37.4411	37.39	37.39	67399
8/31/2016	9:36 AM	37.34	37.41	37.32	37.39	87487
8/31/2016	9:37 AM	37.35	37.39	37.32	37.32	51124
8/31/2016	9:38 AM	37.4	37.41	37.33	37.346	58706
8/31/2016	9:39 AM	37.37	37.42	37.37	37.3979	31176
8/31/2016	9:40 AM	37.38	37.387	37.35	37.36	12535
8/31/2016	9:41 AM	37.42	37.44	37.3787	37.3787	42490
8/31/2016	9:42 AM	37.42	37.43	37.4	37.42	17280
8/31/2016	9:43 AM	37.45	37.485	37.42	37.43	48873
8/31/2016	9:44 AM	37.4689	37.49	37.43	37.44	67413
8/31/2016	9:45 AM	37.48	37.48	37.43	37.46	78115
8/31/2016	9:46 AM	37.5263	37.5263	37.4499	37.47	42086
8/31/2016	9:47 AM	37.46	37.52	37.45	37.52	45435
8/31/2016	9:48 AM	37.42	37.46	37.41	37.45	48114
8/31/2016	9:49 AM	37.55	37.56	37.42	37.42	152252
8/31/2016	9:50 AM	37.55	37.58	37.52	37.57	89112
8/31/2016	9:51 AM	37.52	37.52	37.52	37.52	3500
8/31/2016	9:52 AM	37.53	37.541	37.52	37.52	24904
8/31/2016	9:53 AM	37.56	37.57	37.52	37.54	47936
8/31/2016	9:54 AM	37.5465	37.58	37.5465	37.56	27928
8/31/2016	9:55 AM	37.58	37.58	37.54	37.55	21803
8/31/2016	9:56 AM	37.62	37.62	37.54	37.58	99988
8/31/2016	9:57 AM	37.57	37.64	37.57	37.62	24161
8/31/2016	9:58 AM	37.56	37.5899	37.56	37.58	16500
8/31/2016	9:59 AM	37.5499	37.58	37.54	37.5627	72784
8/31/2016	10:00 AM	37.55	37.57	37.53	37.54	33224
8/31/2016	10:01 AM	37.55	37.56	37.51	37.55	61176
8/31/2016	10:02 AM	37.6502	37.67	37.55	37.55	87958
8/31/2016	10:03 AM	37.63	37.67	37.61	37.65	157273
8/31/2016	10:04 AM	37.62	37.6601	37.61	37.63	28585
8/31/2016	10:05 AM	37.6189	37.65	37.59	37.63	39455
8/31/2016	10:06 AM	37.61	37.6307	37.58	37.63	47169
8/31/2016	10:07 AM	37.62	37.65	37.6	37.61	43301
8/31/2016	10:08 AM	37.6125	37.64	37.59	37.64	42864
8/31/2016	10:09 AM	37.55	37.6	37.55	37.6	66120
8/31/2016	10:10 AM	37.56	37.57	37.521	37.54	25362
8/31/2016	10:11 AM	37.62	37.64	37.54	37.55	76793
8/31/2016	10:12 AM	37.617	37.656	37.61	37.622	59669
8/31/2016	10:13 AM	37.46	37.62	37.46	37.62	100380
8/31/2016	10:14 AM	37.44	37.48	37.38	37.47	96469
8/31/2016	10:15 AM	37.43	37.46	37.42	37.43	39787
8/31/2016	10:16 AM	37.43	37.44	37.41	37.4211	18582
8/31/2016	10:17 AM	37.4393	37.46	37.41	37.43	62229
8/31/2016	10:18 AM	37.42	37.429	37.4099	37.42	26694
8/31/2016	10:19 AM	37.437	37.44	37.39	37.42	54905
8/31/2016	10:20 AM	37.42	37.44	37.4	37.44	39072
8/31/2016	10:21 AM	37.4387	37.45	37.4093	37.43	42589
8/31/2016	10:22 AM	37.482	37.52	37.44	37.44	72096
8/31/2016	10:23 AM	37.47	37.5	37.45	37.48	43553
8/31/2016	10:24 AM	37.47	37.49	37.47	37.48	23510
8/31/2016	10:25 AM	37.47	37.49	37.47	37.48	10312
8/31/2016	10:26 AM	37.452	37.47	37.44	37.46	16880
8/31/2016	10:27 AM	37.4	37.47	37.39	37.45	82291
8/31/2016	10:28 AM	37.454	37.47	37.4	37.4	67793
8/31/2016	10:29 AM	37.45	37.48	37.447	37.46	18800
8/31/2016	10:30 AM	37.31	37.45	37.3	37.4428	81672
8/31/2016	10:31 AM	37.25	37.31	37.14	37.31	168864
8/31/2016	10:32 AM	37.2499	37.27	37.2	37.255	68101
8/31/2016	10:33 AM	37.2	37.26	37.2	37.25	60115
8/31/2016	10:34 AM	37.23	37.259	37.2	37.2	56700
8/31/2016	10:35 AM	37.11	37.25	37.11	37.24	169773
8/31/2016	10:36 AM	37.1111	37.1264	37.05	37.1	146903
8/31/2016	10:37 AM	37.16	37.18	37.08	37.1	71802
8/31/2016	10:38 AM	37.14	37.19	37.14	37.17	24182
8/31/2016	10:39 AM	37.231	37.25	37.145	37.145	41177
8/31/2016	10:40 AM	37.17	37.23	37.1389	37.23	45307
8/31/2016	10:41 AM	37.1692	37.17	37.13	37.15	42620
8/31/2016	10:42 AM	37.14	37.16	37.13	37.1582	19564
8/31/2016	10:43 AM	37.15	37.1691	37.12	37.1411	36446
8/31/2016	10:44 AM	37.18	37.1899	37.1	37.14	41854
8/31/2016	10:45 AM	37.22	37.23	37.17	37.18	55183
8/31/2016	10:46 AM	37.1945	37.23	37.18	37.21	27745
8/31/2016	10:47 AM	37.2048	37.23	37.19	37.19	36312
8/31/2016	10:48 AM	37.21	37.24	37.2099	37.21	45787
8/31/2016	10:49 AM	37.19	37.21	37.1711	37.21	15950
8/31/2016	10:50 AM	37.18	37.199	37.17	37.19	17803
8/31/2016	10:51 AM	37.19	37.2	37.18	37.18	12209
8/31/2016	10:52 AM	37.215	37.22	37.2	37.21	11050
8/31/2016	10:53 AM	37.22	37.23	37.18	37.22	22921
8/31/2016	10:54 AM	37.21	37.23	37.21	37.22	43413
8/31/2016	10:55 AM	37.2	37.22	37.19	37.21	22499
8/31/2016	10:56 AM	37.1862	37.209	37.17	37.209	17400
8/31/2016	10:57 AM	37.1685	37.19	37.1633	37.18	34460
8/31/2016	10:58 AM	37.14	37.195	37.13	37.16	35720
8/31/2016	10:59 AM	37.15	37.16	37.095	37.14	73558
8/31/2016	11:00 AM	37.072	37.15	37.072	37.1401	62443
8/31/2016	11:01 AM	37.08	37.09	37.05	37.0701	54177
8/31/2016	11:02 AM	37.14	37.17	37.08	37.0834	107565
8/31/2016	11:03 AM	37.0976	37.17	37.09	37.15	48012
8/31/2016	11:04 AM	37.1	37.14	37.0889	37.09	41840
8/31/2016	11:05 AM	37.13	37.14	37.08	37.1	68199
8/31/2016	11:06 AM	37	37.12	36.99	37.12	159544
8/31/2016	11:07 AM	37.04	37.04	36.94	37.003	174947
8/31/2016	11:08 AM	37.04	37.05	37.0199	37.0301	26500
8/31/2016	11:09 AM	37	37.0499	36.98	37.0499	65040
8/31/2016	11:10 AM	37.01	37.0204	36.98	36.99	20336
8/31/2016	11:11 AM	37.01	37.01	36.97	36.995	22943
8/31/2016	11:12 AM	37.06	37.06	36.97	37.0015	29210
8/31/2016	11:13 AM	37.08	37.09	37.0401	37.06	23234
8/31/2016	11:14 AM	37.0989	37.13	37.03	37.07	55286
8/31/2016	11:15 AM	37.11	37.1235	37.084	37.1	49724
8/31/2016	11:16 AM	37.08	37.11	37.06	37.11	16690
8/31/2016	11:17 AM	37.08	37.11	37.03	37.0839	32260
8/31/2016	11:18 AM	37.09	37.12	37.0599	37.07	25800
8/31/2016	11:19 AM	37.08	37.11	37.06	37.08	19558
8/31/2016	11:20 AM	37.07	37.09	37.0539	37.07	20435
8/31/2016	11:21 AM	37.07	37.1	37.06	37.07	16903
8/31/2016	11:22 AM	37.07	37.09	37.05	37.05	7500
8/31/2016	11:23 AM	37.1	37.1011	37.04	37.07	19091
8/31/2016	11:24 AM	37.13	37.1365	37.1	37.11	64200
8/31/2016	11:25 AM	37.14	37.16	37.12	37.14	81072
8/31/2016	11:26 AM	37.15	37.175	37.13	37.14	35387
8/31/2016	11:27 AM	37.18	37.19	37.13	37.147	36176
8/31/2016	11:28 AM	37.22	37.23	37.1665	37.17	58115
8/31/2016	11:29 AM	37.219	37.226	37.2052	37.2052	13650
8/31/2016	11:30 AM	37.24	37.24	37.22	37.221	38977
8/31/2016	11:31 AM	37.1642	37.222	37.16	37.222	32023
8/31/2016	11:32 AM	37.16	37.18	37.15	37.15	13156
8/31/2016	11:33 AM	37.21	37.21	37.18	37.18	17961
8/31/2016	11:34 AM	37.17	37.2	37.16	37.2	19500
8/31/2016	11:35 AM	37.1	37.1539	37.1	37.1501	39315
8/31/2016	11:36 AM	37.04	37.1	37.02	37.1	62403
8/31/2016	11:37 AM	37.09	37.12	37.0237	37.03	27309
8/31/2016	11:38 AM	37.13	37.13	37.1	37.1	7300
8/31/2016	11:39 AM	37.15	37.16	37.1281	37.13	22391
8/31/2016	11:40 AM	37.15	37.16	37.115	37.14	32500
8/31/2016	11:41 AM	37.13	37.14	37.129	37.14	10800
8/31/2016	11:42 AM	37.16	37.16	37.1	37.12	26534
8/31/2016	11:43 AM	37.14	37.15	37.14	37.14	10000
8/31/2016	11:44 AM	37.165	37.18	37.15	37.15	20150
8/31/2016	11:45 AM	37.22	37.25	37.16	37.17	41335
8/31/2016	11:46 AM	37.2168	37.25	37.1875	37.22	17500
8/31/2016	11:47 AM	37.22	37.22	37.185	37.19	5900
8/31/2016	11:48 AM	37.24	37.25	37.21	37.222	3900
8/31/2016	11:49 AM	37.2436	37.26	37.22	37.22	18191
8/31/2016	11:50 AM	37.21	37.24	37.21	37.24	16705
8/31/2016	11:51 AM	37.25	37.25	37.21	37.2211	2363
8/31/2016	11:52 AM	37.25	37.2791	37.25	37.25	27948
8/31/2016	11:53 AM	37.22	37.2536	37.22	37.24	34310
8/31/2016	11:54 AM	37.23	37.2311	37.21	37.22	20870
8/31/2016	11:55 AM	37.2	37.24	37.18	37.22	61063
8/31/2016	11:56 AM	37.23	37.25	37.19	37.19	29508
8/31/2016	11:57 AM	37.14	37.23	37.129	37.23	65248
8/31/2016	11:58 AM	37.12	37.17	37.12	37.15	43398
8/31/2016	11:59 AM	37.13	37.13	37.12	37.12	5800
8/31/2016	12:00 PM	37.09	37.15	37.09	37.13	29966
8/31/2016	12:01 PM	36.95	37.09	36.931	37.09	79254
8/31/2016	12:02 PM	37.015	37.03	36.93	36.9499	67672
8/31/2016	12:03 PM	36.98	37.04	36.95	37.01	69412
8/31/2016	12:04 PM	36.9799	36.99	36.9525	36.99	32993
8/31/2016	12:05 PM	36.93	36.9948	36.93	36.99	51430
8/31/2016	12:06 PM	36.956	36.96	36.9	36.925	65104
8/31/2016	12:07 PM	37.02	37.02	36.95	36.955	82812
8/31/2016	12:08 PM	36.967	37.02	36.96	37.02	57553
8/31/2016	12:09 PM	37.0136	37.0199	36.95	36.96	91858
8/31/2016	12:10 PM	36.9901	37.02	36.97	37.01	32279
8/31/2016	12:11 PM	36.97	36.99	36.97	36.99	22655
8/31/2016	12:12 PM	37	37	36.96	36.97	6785
8/31/2016	12:13 PM	37.01	37.02	36.9664	37.01	39275
8/31/2016	12:14 PM	36.9799	36.9965	36.95	36.99	25525
8/31/2016	12:15 PM	36.94	36.979	36.94	36.979	19620
8/31/2016	12:16 PM	36.7848	36.95	36.78	36.937	109556
8/31/2016	12:17 PM	36.67	36.83	36.66	36.79	427655
8/31/2016	12:18 PM	36.7	36.72	36.66	36.66	64671
8/31/2016	12:19 PM	36.59	36.7	36.57	36.69	348574
8/31/2016	12:20 PM	36.63	36.65	36.58	36.58	158734
8/31/2016	12:21 PM	36.54	36.6492	36.52	36.62	53822
8/31/2016	12:22 PM	36.607	36.63	36.54	36.55	33009
8/31/2016	12:23 PM	36.6162	36.65	36.59	36.606	29180
8/31/2016	12:24 PM	36.61	36.6499	36.59	36.61	66439
8/31/2016	12:25 PM	36.6	36.6059	36.53	36.6059	45453
8/31/2016	12:26 PM	36.58	36.6	36.57	36.6	13665
8/31/2016	12:27 PM	36.593	36.61	36.56	36.57	9718
8/31/2016	12:28 PM	36.6899	36.69	36.61	36.61	50080
8/31/2016	12:29 PM	36.68	36.709	36.68	36.69	39435
8/31/2016	12:30 PM	36.66	36.71	36.66	36.689	56781
8/31/2016	12:31 PM	36.61	36.65	36.61	36.65	36925
8/31/2016	12:32 PM	36.5948	36.605	36.55	36.6048	58886
8/31/2016	12:33 PM	36.44	36.59	36.43	36.59	191596
8/31/2016	12:34 PM	36.517	36.53	36.43	36.45	37284
8/31/2016	12:35 PM	36.6	36.6	36.5	36.506	27465
8/31/2016	12:36 PM	36.7195	36.75	36.574	36.5964	91430
8/31/2016	12:37 PM	36.66	36.73	36.66	36.71	77090
8/31/2016	12:38 PM	36.7	36.7102	36.64	36.66	53698
8/31/2016	12:39 PM	36.734	36.76	36.69	36.69	59068
8/31/2016	12:40 PM	36.74	36.75	36.73	36.748	33199
8/31/2016	12:41 PM	36.74	36.74	36.72	36.7364	12000
8/31/2016	12:42 PM	36.72	36.737	36.68	36.735	30070
8/31/2016	12:43 PM	36.71	36.75	36.7	36.72	19100
8/31/2016	12:44 PM	36.647	36.71	36.63	36.7001	15800
8/31/2016	12:45 PM	36.6593	36.6593	36.62	36.62	12880
8/31/2016	12:46 PM	36.62	36.6562	36.62	36.6562	7540
8/31/2016	12:47 PM	36.7273	36.73	36.65	36.65	36869
8/31/2016	12:48 PM	36.745	36.76	36.7082	36.72	26381
8/31/2016	12:49 PM	36.83	36.8399	36.764	36.7661	91761
8/31/2016	12:50 PM	36.8162	36.839	36.801	36.82	19326
8/31/2016	12:51 PM	36.82	36.84	36.81	36.83	22970
8/31/2016	12:52 PM	36.85	36.85	36.82	36.84	11120
8/31/2016	12:53 PM	36.87	36.9	36.81	36.855	374164
8/31/2016	12:54 PM	36.83	36.882	36.83	36.855	48330
8/31/2016	12:55 PM	36.85	36.85	36.75	36.82	53428
8/31/2016	12:56 PM	36.8	36.87	36.79	36.85	21406
8/31/2016	12:57 PM	36.79	36.83	36.78	36.82	11580
8/31/2016	12:58 PM	36.79	36.79	36.75	36.78	12318
8/31/2016	12:59 PM	36.8156	36.83	36.8	36.8	10185
8/31/2016	1:00 PM	36.7601	36.82	36.76	36.82	9208
8/31/2016	1:01 PM	36.7499	36.7761	36.74	36.76	6300
8/31/2016	1:02 PM	36.77	36.8	36.7325	36.74	28850
8/31/2016	1:03 PM	36.75	36.78	36.75	36.761	1706
8/31/2016	1:04 PM	36.74	36.7564	36.74	36.745	2650
8/31/2016	1:05 PM	36.74	36.75	36.71	36.75	26050
8/31/2016	1:06 PM	36.74	36.74	36.71	36.73	33223
8/31/2016	1:07 PM	36.79	36.8	36.7162	36.74	20717
8/31/2016	1:08 PM	36.7599	36.8	36.75	36.8	21356
8/31/2016	1:09 PM	36.82	36.83	36.76	36.76	19972
8/31/2016	1:10 PM	36.75	36.849	36.75	36.8238	31517
8/31/2016	1:11 PM	36.77	36.79	36.74	36.74	10350
8/31/2016	1:12 PM	36.76	36.8015	36.76	36.77	28109
8/31/2016	1:13 PM	36.8299	36.8299	36.78	36.79	21956
8/31/2016	1:14 PM	36.81	36.86	36.8	36.83	38000
8/31/2016	1:15 PM	36.84	36.84	36.81	36.8146	6600
8/31/2016	1:16 PM	36.77	36.84	36.76	36.84	47017
8/31/2016	1:17 PM	36.72	36.76	36.69	36.76	84473
8/31/2016	1:18 PM	36.7599	36.8	36.7166	36.7199	55693
8/31/2016	1:19 PM	36.77	36.79	36.75	36.76	12300
8/31/2016	1:20 PM	36.78	36.79	36.75	36.77	8375
8/31/2016	1:21 PM	36.83	36.85	36.8	36.8	31620
8/31/2016	1:22 PM	36.82	36.83	36.79	36.82	18655
8/31/2016	1:23 PM	36.82	36.83	36.8199	36.83	6720
8/31/2016	1:24 PM	36.85	36.85	36.82	36.83	21656
8/31/2016	1:25 PM	36.91	36.93	36.8379	36.84	54742
8/31/2016	1:26 PM	36.9339	36.977	36.92	36.92	57515
8/31/2016	1:27 PM	36.95	36.9561	36.9113	36.935	23295
8/31/2016	1:28 PM	37.01	37.03	36.95	36.95	74694
8/31/2016	1:29 PM	37.03	37.03	37.01	37.013	16072
8/31/2016	1:30 PM	37.04	37.0601	37.01	37.04	53304
8/31/2016	1:31 PM	37.03	37.079	37.03	37.04	28714
8/31/2016	1:32 PM	37	37.03	36.96	37.02	267330
8/31/2016	1:33 PM	36.98	37.015	36.98	37	68198
8/31/2016	1:34 PM	36.955	37.02	36.955	36.9762	38285
8/31/2016	1:35 PM	36.99	37.003	36.94	36.95	21559
8/31/2016	1:36 PM	37.03	37.04	37	37	42787
8/31/2016	1:37 PM	37.01	37.04	37.01	37.04	10200
8/31/2016	1:38 PM	37.05	37.0562	37.02	37.02	44841
8/31/2016	1:39 PM	37.02	37.04	37.02	37.0399	14400
8/31/2016	1:40 PM	37.04	37.04	37.02	37.02	2200
8/31/2016	1:41 PM	37.12	37.13	37.04	37.04	89599
8/31/2016	1:42 PM	37.19	37.2	37.125	37.1289	100146
8/31/2016	1:43 PM	37.22	37.235	37.195	37.195	95745
8/31/2016	1:44 PM	37.28	37.3	37.22	37.22	294930
8/31/2016	1:45 PM	37.26	37.3	37.25	37.28	62080
8/31/2016	1:46 PM	37.2631	37.273	37.24	37.2611	24350
8/31/2016	1:47 PM	37.23	37.27	37.23	37.27	23600
8/31/2016	1:48 PM	37.25	37.25	37.22	37.23	29112
8/31/2016	1:49 PM	37.27	37.28	37.25	37.25	12901
8/31/2016	1:50 PM	37.21	37.26	37.21	37.26	38809
8/31/2016	1:51 PM	37.2499	37.25	37.22	37.22	11973
8/31/2016	1:52 PM	37.25	37.2501	37.24	37.25	31790
8/31/2016	1:53 PM	37.2538	37.27	37.2244	37.24	42979
8/31/2016	1:54 PM	37.25	37.26	37.24	37.2589	10076
8/31/2016	1:55 PM	37.24	37.25	37.22	37.24	23836
8/31/2016	1:56 PM	37.23	37.25	37.22	37.25	7000
8/31/2016	1:57 PM	37.22	37.23	37.21	37.23	15591
8/31/2016	1:58 PM	37.22	37.2236	37.21	37.2236	5550
8/31/2016	1:59 PM	37.225	37.225	37.21	37.21	10872
8/31/2016	2:00 PM	37.24	37.25	37.22	37.23	45725
8/31/2016	2:01 PM	37.23	37.251	37.23	37.25	28011
8/31/2016	2:02 PM	37.29	37.29	37.23	37.23	21762
8/31/2016	2:03 PM	37.2852	37.31	37.2762	37.3	57568
8/31/2016	2:04 PM	37.365	37.365	37.27	37.285	79607
8/31/2016	2:05 PM	37.38	37.39	37.35	37.37	62868
8/31/2016	2:06 PM	37.49	37.52	37.384	37.385	157627
8/31/2016	2:07 PM	37.51	37.52	37.48	37.4989	64848
8/31/2016	2:08 PM	37.47	37.53	37.46	37.51	71109
8/31/2016	2:09 PM	37.4383	37.47	37.4	37.46	78146
8/31/2016	2:10 PM	37.44	37.49	37.43	37.45	66760
8/31/2016	2:11 PM	37.41	37.44	37.41	37.44	34915
8/31/2016	2:12 PM	37.38	37.4	37.373	37.4	29600
8/31/2016	2:13 PM	37.4182	37.44	37.3852	37.3862	52350
8/31/2016	2:14 PM	37.41	37.44	37.39	37.42	11750
8/31/2016	2:15 PM	37.43	37.46	37.42	37.42	24334
8/31/2016	2:16 PM	37.4039	37.46	37.4	37.44	35933
8/31/2016	2:17 PM	37.37	37.41	37.35	37.41	35909
8/31/2016	2:18 PM	37.37	37.38	37.34	37.37	32098
8/31/2016	2:19 PM	37.38	37.39	37.37	37.37	7750
8/31/2016	2:20 PM	37.38	37.4	37.38	37.38	15400
8/31/2016	2:21 PM	37.39	37.39	37.37	37.38	8000
8/31/2016	2:22 PM	37.3901	37.41	37.385	37.387	35731
8/31/2016	2:23 PM	37.33	37.3911	37.32	37.39	28701
8/31/2016	2:24 PM	37.3136	37.33	37.3	37.32	14037
8/31/2016	2:25 PM	37.3201	37.3559	37.32	37.32	28033
8/31/2016	2:26 PM	37.33	37.34	37.31	37.33	12337
8/31/2016	2:27 PM	37.28	37.325	37.2642	37.32	27946
8/31/2016	2:28 PM	37.3	37.31	37.2662	37.2797	39700
8/31/2016	2:29 PM	37.3485	37.35	37.28	37.3	31600
8/31/2016	2:30 PM	37.36	37.37	37.33	37.35	20914
8/31/2016	2:31 PM	37.3501	37.3697	37.34	37.36	20275
8/31/2016	2:32 PM	37.27	37.35	37.27	37.35	69290
8/31/2016	2:33 PM	37.27	37.28	37.2642	37.28	29016
8/31/2016	2:34 PM	37.27	37.29	37.25	37.28	52465
8/31/2016	2:35 PM	37.28	37.3	37.26	37.28	18300
8/31/2016	2:36 PM	37.3	37.32	37.28	37.3	70608
8/31/2016	2:37 PM	37.29	37.3	37.29	37.3	15164
8/31/2016	2:38 PM	37.339	37.36	37.289	37.29	57147
8/31/2016	2:39 PM	37.315	37.35	37.3	37.349	12723
8/31/2016	2:40 PM	37.3	37.32	37.3	37.32	9600
8/31/2016	2:41 PM	37.29	37.31	37.28	37.3	12008
8/31/2016	2:42 PM	37.19	37.27	37.19	37.27	83099
8/31/2016	2:43 PM	37.195	37.23	37.1838	37.195	32630
8/31/2016	2:44 PM	37.21	37.25	37.1801	37.1908	39272
8/31/2016	2:45 PM	37.21	37.24	37.2099	37.21	17653
8/31/2016	2:46 PM	37.24	37.25	37.22	37.23	7700
8/31/2016	2:47 PM	37.216	37.2492	37.2	37.2492	18540
8/31/2016	2:48 PM	37.123	37.2173	37.123	37.2173	81280
8/31/2016	2:49 PM	37.1354	37.16	37.11	37.13	38710
8/31/2016	2:50 PM	37.195	37.2	37.09	37.12	55042
8/31/2016	2:51 PM	37.15	37.22	37.14	37.1999	43742
8/31/2016	2:52 PM	37.16	37.2	37.14	37.15	26166
8/31/2016	2:53 PM	37.23	37.24	37.16	37.16	29050
8/31/2016	2:54 PM	37.23	37.23	37.21	37.22	11700
8/31/2016	2:55 PM	37.2939	37.2939	37.24	37.24	29333
8/31/2016	2:56 PM	37.28	37.32	37.27	37.28	78218
8/31/2016	2:57 PM	37.34	37.3438	37.28	37.28	66342
8/31/2016	2:58 PM	37.29	37.36	37.28	37.35	77808
8/31/2016	2:59 PM	37.287	37.32	37.27	37.2801	38300
8/31/2016	3:00 PM	37.28	37.33	37.28	37.29	17000
8/31/2016	3:01 PM	37.3389	37.37	37.28	37.28	42245
8/31/2016	3:02 PM	37.365	37.375	37.34	37.34	50536
8/31/2016	3:03 PM	37.35	37.37	37.3433	37.3662	35379
8/31/2016	3:04 PM	37.4	37.4036	37.36	37.36	29984
8/31/2016	3:05 PM	37.41	37.43	37.39	37.41	37004
8/31/2016	3:06 PM	37.44	37.4553	37.395	37.42	59085
8/31/2016	3:07 PM	37.41	37.46	37.4	37.45	36324
8/31/2016	3:08 PM	37.43	37.44	37.4	37.4	6609
8/31/2016	3:09 PM	37.415	37.44	37.41	37.42	8400
8/31/2016	3:10 PM	37.43	37.44	37.41	37.415	48599
8/31/2016	3:11 PM	37.38	37.435	37.38	37.435	40934
8/31/2016	3:12 PM	37.3601	37.41	37.35	37.39	35220
8/31/2016	3:13 PM	37.36	37.38	37.347	37.37	12609
8/31/2016	3:14 PM	37.4	37.41	37.36	37.37	13952
8/31/2016	3:15 PM	37.41	37.42	37.391	37.4	9125
8/31/2016	3:16 PM	37.49	37.496	37.41	37.41	76412
8/31/2016	3:17 PM	37.48	37.49	37.45	37.49	44611
8/31/2016	3:18 PM	37.4	37.47	37.3901	37.47	47362
8/31/2016	3:19 PM	37.4	37.41	37.37	37.4	32436
8/31/2016	3:20 PM	37.4	37.43	37.3982	37.41	17400
8/31/2016	3:21 PM	37.4	37.41	37.39	37.41	11750
8/31/2016	3:22 PM	37.39	37.39	37.34	37.36	24275
8/31/2016	3:23 PM	37.4	37.435	37.37	37.38	29077
8/31/2016	3:24 PM	37.43	37.45	37.41	37.41	22789
8/31/2016	3:25 PM	37.47	37.48	37.43	37.43	21270
8/31/2016	3:26 PM	37.49	37.49	37.44	37.48	42433
8/31/2016	3:27 PM	37.5401	37.57	37.48	37.484	87346
8/31/2016	3:28 PM	37.51	37.57	37.5	37.54	42550
8/31/2016	3:29 PM	37.5	37.52	37.49	37.51	36810
8/31/2016	3:30 PM	37.52	37.52	37.49	37.5	19903
8/31/2016	3:31 PM	37.53	37.56	37.51	37.52	68740
8/31/2016	3:32 PM	37.49	37.54	37.49	37.52	42680
8/31/2016	3:33 PM	37.48	37.55	37.47	37.49	112177
8/31/2016	3:34 PM	37.48	37.51	37.47	37.485	22160
8/31/2016	3:35 PM	37.48	37.5	37.47	37.48	11004
8/31/2016	3:36 PM	37.52	37.54	37.515	37.52	11504
8/31/2016	3:37 PM	37.58	37.58	37.5	37.52	105134
8/31/2016	3:38 PM	37.55	37.585	37.5	37.58	112892
8/31/2016	3:39 PM	37.57	37.59	37.56	37.58	41352
8/31/2016	3:40 PM	37.57	37.585	37.53	37.57	44204
8/31/2016	3:41 PM	37.58	37.59	37.56	37.57	37389
8/31/2016	3:42 PM	37.6048	37.62	37.582	37.59	82702
8/31/2016	3:43 PM	37.61	37.62	37.6	37.61	32234
8/31/2016	3:44 PM	37.57	37.62	37.57	37.604	56600
8/31/2016	3:45 PM	37.56	37.586	37.56	37.58	22143
8/31/2016	3:46 PM	37.54	37.58	37.53	37.56	89864
8/31/2016	3:47 PM	37.5	37.57	37.49	37.55	138052
8/31/2016	3:48 PM	37.49	37.51	37.47	37.5035	34438
8/31/2016	3:49 PM	37.47	37.4902	37.44	37.49	41523
8/31/2016	3:50 PM	37.47	37.4799	37.4499	37.47	22970
8/31/2016	3:51 PM	37.4737	37.49	37.46	37.46	19868
8/31/2016	3:52 PM	37.5	37.5	37.47	37.48	47155
8/31/2016	3:53 PM	37.49	37.51	37.46	37.5	47408
8/31/2016	3:54 PM	37.441	37.48	37.44	37.47	37839
8/31/2016	3:55 PM	37.4408	37.45	37.43	37.45	63525
8/31/2016	3:56 PM	37.44	37.45	37.4264	37.43	81073
8/31/2016	3:57 PM	37.45	37.46	37.4401	37.445	103474
8/31/2016	3:58 PM	37.46	37.49	37.44	37.45	70073
8/31/2016	3:59 PM	37.44	37.49	37.43	37.47	326997
8/31/2016	4:00 PM	37.44	37.44	37.37	37.435	306745
9/1/2016	9:31 AM	37.68	37.69	37.61	37.64	95691
9/1/2016	9:32 AM	37.655	37.69	37.65	37.6799	70860
9/1/2016	9:33 AM	37.7	37.72	37.645	37.65	38990
9/1/2016	9:34 AM	37.6699	37.71	37.66	37.71	41282
9/1/2016	9:35 AM	37.73	37.73	37.67	37.67	33447
9/1/2016	9:36 AM	37.69	37.72	37.65	37.72	60768
9/1/2016	9:37 AM	37.71	37.73	37.66	37.6789	46396
9/1/2016	9:38 AM	37.707	37.73	37.7	37.72	63534
9/1/2016	9:39 AM	37.6737	37.71	37.67	37.705	20381
9/1/2016	9:40 AM	37.62	37.68	37.6	37.68	108599
9/1/2016	9:41 AM	37.606	37.62	37.56	37.62	68580
9/1/2016	9:42 AM	37.58	37.62	37.5401	37.61	26294
9/1/2016	9:43 AM	37.57	37.6	37.56	37.579	24827
9/1/2016	9:44 AM	37.5787	37.59	37.56	37.58	27853
9/1/2016	9:45 AM	37.5601	37.58	37.56	37.576	58439
9/1/2016	9:46 AM	37.58	37.61	37.55	37.57	59533
9/1/2016	9:47 AM	37.57	37.58	37.54	37.58	47636
9/1/2016	9:48 AM	37.61	37.61	37.57	37.57	39684
9/1/2016	9:49 AM	37.57	37.64	37.57	37.61	36392
9/1/2016	9:50 AM	37.6	37.63	37.58	37.58	32440
9/1/2016	9:51 AM	37.482	37.6301	37.45	37.62	172608
9/1/2016	9:52 AM	37.36	37.48	37.35	37.47	87674
9/1/2016	9:53 AM	37.31	37.4	37.31	37.35	65109
9/1/2016	9:54 AM	37.27	37.32	37.24	37.31	92046
9/1/2016	9:55 AM	37.3	37.3	37.23	37.26	125907
9/1/2016	9:56 AM	37.36	37.38	37.29	37.3	214281
9/1/2016	9:57 AM	37.32	37.416	37.32	37.3685	47755
9/1/2016	9:58 AM	37.26	37.31	37.26	37.31	53037
9/1/2016	9:59 AM	37.28	37.307	37.23	37.25	40201
9/1/2016	10:00 AM	37.27	37.34	37.26	37.29	62804
9/1/2016	10:01 AM	37.23	37.41	37.23	37.27	294580
9/1/2016	10:02 AM	37.3499	37.35	37.21	37.23	273897
9/1/2016	10:03 AM	37.31	37.34	37.2989	37.2989	6500
9/1/2016	10:04 AM	37.36	37.37	37.31	37.32	58899
9/1/2016	10:05 AM	37.4	37.45	37.36	37.3673	88833
9/1/2016	10:06 AM	37.3	37.4185	37.25	37.39	107370
9/1/2016	10:07 AM	37.34	37.36	37.28	37.3	33565
9/1/2016	10:08 AM	37.475	37.51	37.36	37.36	87214
9/1/2016	10:09 AM	37.48	37.54	37.47	37.49	25279
9/1/2016	10:10 AM	37.51	37.52	37.44	37.49	15100
9/1/2016	10:11 AM	37.495	37.53	37.49	37.52	42396
9/1/2016	10:12 AM	37.4	37.49	37.38	37.49	90393
9/1/2016	10:13 AM	37.354	37.43	37.32	37.42	30900
9/1/2016	10:14 AM	37.41	37.41	37.33	37.37	32400
9/1/2016	10:15 AM	37.46	37.47	37.36	37.38	83952
9/1/2016	10:16 AM	37.43	37.4598	37.41	37.44	14480
9/1/2016	10:17 AM	37.43	37.44	37.39	37.42	17833
9/1/2016	10:18 AM	37.35	37.44	37.34	37.435	61113
9/1/2016	10:19 AM	37.35	37.35	37.29	37.349	28807
9/1/2016	10:20 AM	37.29	37.34	37.281	37.34	20116
9/1/2016	10:21 AM	37.03	37.29	37.02	37.29	223031
9/1/2016	10:22 AM	37.1	37.129	37.015	37.02	81107
9/1/2016	10:23 AM	37.1248	37.1552	37.1	37.11	33950
9/1/2016	10:24 AM	37.18	37.2	37.1082	37.12	41610
9/1/2016	10:25 AM	37.14	37.18	37.12	37.18	82816
9/1/2016	10:26 AM	37.13	37.14	37.07	37.14	57465
9/1/2016	10:27 AM	37.03	37.15	37.03	37.13	52805
9/1/2016	10:28 AM	36.98	37.08	36.96	37.05	121390
9/1/2016	10:29 AM	37.02	37.03	36.98	36.99	51597
9/1/2016	10:30 AM	36.9	37.02	36.89	37.01	106586
9/1/2016	10:31 AM	36.6793	36.9	36.66	36.89	291778
9/1/2016	10:32 AM	36.63	36.687	36.6	36.6791	137908
9/1/2016	10:33 AM	36.66	36.69	36.606	36.63	113055
9/1/2016	10:34 AM	36.626	36.67	36.61	36.66	90159
9/1/2016	10:35 AM	36.7008	36.71	36.6284	36.6284	41534
9/1/2016	10:36 AM	36.72	36.73	36.63	36.69	53293
9/1/2016	10:37 AM	36.8	36.81	36.71	36.72	85800
9/1/2016	10:38 AM	36.82	36.84	36.78	36.8023	53150
9/1/2016	10:39 AM	36.81	36.88	36.805	36.82	82680
9/1/2016	10:40 AM	36.765	36.8	36.72	36.8	41095
9/1/2016	10:41 AM	36.8	36.82	36.74	36.76	46409
9/1/2016	10:42 AM	36.82	36.82	36.7987	36.8	10710
9/1/2016	10:43 AM	36.93	36.94	36.83	36.83	91337
9/1/2016	10:44 AM	36.92	36.95	36.88	36.9284	187155
9/1/2016	10:45 AM	36.91	36.94	36.89	36.905	18576
9/1/2016	10:46 AM	37	37.01	36.89	36.9	95370
9/1/2016	10:47 AM	37.03	37.04	36.98	37	148738
9/1/2016	10:48 AM	37.0268	37.04	37.01	37.03	113249
9/1/2016	10:49 AM	36.9	37.03	36.88	37.02	88555
9/1/2016	10:50 AM	36.89	36.95	36.89	36.91	41853
9/1/2016	10:51 AM	36.88	36.9	36.8165	36.89	54438
9/1/2016	10:52 AM	36.9	36.96	36.88	36.88	48627
9/1/2016	10:53 AM	36.979	36.98	36.9	36.9	15200
9/1/2016	10:54 AM	36.97	36.99	36.96	36.97	22880
9/1/2016	10:55 AM	36.95	36.965	36.91	36.9554	20681
9/1/2016	10:56 AM	36.95	37	36.94	36.96	44767
9/1/2016	10:57 AM	36.94	36.96	36.88	36.95	58834
9/1/2016	10:58 AM	36.98	36.99	36.945	36.95	47691
9/1/2016	10:59 AM	36.93	36.99	36.9162	36.98	42605
9/1/2016	11:00 AM	36.93	36.94	36.9	36.94	34026
9/1/2016	11:01 AM	36.77	36.925	36.7652	36.92	68912
9/1/2016	11:02 AM	36.74	36.78	36.7	36.77	76983
9/1/2016	11:03 AM	36.785	36.8	36.72	36.74	73095
9/1/2016	11:04 AM	36.82	36.835	36.794	36.7957	139486
9/1/2016	11:05 AM	36.84	36.86	36.81	36.81	57563
9/1/2016	11:06 AM	36.8511	36.86	36.83	36.8385	133631
9/1/2016	11:07 AM	36.8799	36.89	36.85	36.86	50855
9/1/2016	11:08 AM	36.82	36.87	36.81	36.87	79760
9/1/2016	11:09 AM	36.8	36.83	36.7999	36.82	12900
9/1/2016	11:10 AM	36.8418	36.8418	36.79	36.8001	15250
9/1/2016	11:11 AM	36.86	36.91	36.83	36.83	25075
9/1/2016	11:12 AM	36.85	36.8799	36.83	36.87	22448
9/1/2016	11:13 AM	36.8949	36.92	36.86	36.87	33700
9/1/2016	11:14 AM	36.89	36.9165	36.89	36.89	19100
9/1/2016	11:15 AM	36.904	36.92	36.895	36.895	10400
9/1/2016	11:16 AM	36.91	36.91	36.88	36.89	20364
9/1/2016	11:17 AM	36.93	36.93	36.91	36.915	17820
9/1/2016	11:18 AM	36.9101	36.92	36.89	36.91	24736
9/1/2016	11:19 AM	36.9	36.93	36.89	36.92	21790
9/1/2016	11:20 AM	36.93	36.95	36.9	36.9	31565
9/1/2016	11:21 AM	37.032	37.05	36.93	36.93	162714
9/1/2016	11:22 AM	37	37.04	37	37.0201	84555
9/1/2016	11:23 AM	37.13	37.14	36.98	37	114223
9/1/2016	11:24 AM	37.15	37.19	37.11	37.1201	85739
9/1/2016	11:25 AM	37.144	37.17	37.14	37.1462	44920
9/1/2016	11:26 AM	37.21	37.21	37.12	37.16	45999
9/1/2016	11:27 AM	37.19	37.24	37.17	37.21	37260
9/1/2016	11:28 AM	37.2	37.21	37.15	37.19	51366
9/1/2016	11:29 AM	37.24	37.24	37.19	37.21	54362
9/1/2016	11:30 AM	37.23	37.2601	37.22	37.24	89654
9/1/2016	11:31 AM	37.22	37.25	37.22	37.23	21630
9/1/2016	11:32 AM	37.185	37.23	37.17	37.22	32432
9/1/2016	11:33 AM	37.18	37.19	37.1301	37.185	58360
9/1/2016	11:34 AM	37.21	37.245	37.174	37.174	46107
9/1/2016	11:35 AM	37.24	37.24	37.21	37.23	14300
9/1/2016	11:36 AM	37.26	37.28	37.25	37.25	46507
9/1/2016	11:37 AM	37.2301	37.2659	37.2	37.2659	29531
9/1/2016	11:38 AM	37.2	37.25	37.18	37.236	37658
9/1/2016	11:39 AM	37.205	37.21	37.13	37.19	55765
9/1/2016	11:40 AM	37.2	37.21	37.18	37.19	16616
9/1/2016	11:41 AM	37.16	37.2	37.135	37.2	33198
9/1/2016	11:42 AM	37.155	37.18	37.15	37.1548	32492
9/1/2016	11:43 AM	37.17	37.18	37.15	37.16	27680
9/1/2016	11:44 AM	37.17	37.18	37.15	37.17	12400
9/1/2016	11:45 AM	37.18	37.205	37.17	37.17	14700
9/1/2016	11:46 AM	37.18	37.18	37.145	37.175	30200
9/1/2016	11:47 AM	37.22	37.23	37.17	37.17	29417
9/1/2016	11:48 AM	37.21	37.23	37.203	37.2115	25537
9/1/2016	11:49 AM	37.205	37.25	37.2	37.21	17484
9/1/2016	11:50 AM	37.17	37.223	37.16	37.21	17108
9/1/2016	11:51 AM	37.03	37.16	37.01	37.15	82398
9/1/2016	11:52 AM	37.05	37.07	37.03	37.03	118052
9/1/2016	11:53 AM	37.04	37.0665	37.04	37.04	14000
9/1/2016	11:54 AM	37.09	37.1	37.04	37.05	30443
9/1/2016	11:55 AM	37.1052	37.1061	37.08	37.09	4625
9/1/2016	11:56 AM	37.1	37.11	37.09	37.1015	25500
9/1/2016	11:57 AM	37.14	37.17	37.101	37.101	83336
9/1/2016	11:58 AM	37.14	37.16	37.12	37.13	10723
9/1/2016	11:59 AM	37.22	37.22	37.1597	37.16	21100
9/1/2016	12:00 PM	37.21	37.23	37.2	37.23	34385
9/1/2016	12:01 PM	37.19	37.24	37.17	37.21	11650
9/1/2016	12:02 PM	37.23	37.23	37.2	37.2	10000
9/1/2016	12:03 PM	37.22	37.22	37.2	37.22	1800
9/1/2016	12:04 PM	37.22	37.22	37.19	37.2	4500
9/1/2016	12:05 PM	37.21	37.22	37.194	37.194	4950
9/1/2016	12:06 PM	37.19	37.22	37.19	37.22	6000
9/1/2016	12:07 PM	37.19	37.211	37.19	37.19	13500
9/1/2016	12:08 PM	37.22	37.22	37.15	37.18	14027
9/1/2016	12:09 PM	37.1801	37.2394	37.18	37.21	21791
9/1/2016	12:10 PM	37.16	37.21	37.16	37.19	10084
9/1/2016	12:11 PM	37.17	37.19	37.1499	37.18	17156
9/1/2016	12:12 PM	37.185	37.1861	37.16	37.16	4400
9/1/2016	12:13 PM	37.16	37.19	37.16	37.18	6450
9/1/2016	12:14 PM	37.2099	37.21	37.16	37.16	17450
9/1/2016	12:15 PM	37.35	37.35	37.201	37.21	121520
9/1/2016	12:16 PM	37.4	37.4	37.34	37.35	125591
9/1/2016	12:17 PM	37.411	37.477	37.4	37.4	378448
9/1/2016	12:18 PM	37.48	37.49	37.42	37.42	60406
9/1/2016	12:19 PM	37.46	37.49	37.431	37.48	49532
9/1/2016	12:20 PM	37.4635	37.47	37.44	37.46	47138
9/1/2016	12:21 PM	37.42	37.46	37.412	37.46	20899
9/1/2016	12:22 PM	37.43	37.45	37.415	37.43	49495
9/1/2016	12:23 PM	37.4903	37.52	37.44	37.44	114185
9/1/2016	12:24 PM	37.55	37.58	37.4801	37.49	114033
9/1/2016	12:25 PM	37.68	37.7	37.5408	37.5611	172683
9/1/2016	12:26 PM	37.65	37.72	37.622	37.7	127476
9/1/2016	12:27 PM	37.61	37.67	37.6	37.65	67944
9/1/2016	12:28 PM	37.63	37.63	37.59	37.61	27026
9/1/2016	12:29 PM	37.62	37.68	37.61	37.62	136138
9/1/2016	12:30 PM	37.6299	37.63	37.59	37.62	42723
9/1/2016	12:31 PM	37.6101	37.66	37.6101	37.63	46180
9/1/2016	12:32 PM	37.6235	37.646	37.61	37.6216	14879
9/1/2016	12:33 PM	37.7392	37.75	37.61	37.63	107593
9/1/2016	12:34 PM	37.73	37.75	37.7	37.74	46444
9/1/2016	12:35 PM	37.72	37.75	37.7	37.74	66452
9/1/2016	12:36 PM	37.66	37.73	37.65	37.72	31557
9/1/2016	12:37 PM	37.64	37.6601	37.625	37.6601	16875
9/1/2016	12:38 PM	37.58	37.6436	37.58	37.64	56571
9/1/2016	12:39 PM	37.637	37.65	37.58	37.59	33690
9/1/2016	12:40 PM	37.598	37.6452	37.59	37.6208	17616
9/1/2016	12:41 PM	37.58	37.6	37.57	37.5912	20170
9/1/2016	12:42 PM	37.54	37.59	37.52	37.5817	52351
9/1/2016	12:43 PM	37.5565	37.56	37.53	37.55	14196
9/1/2016	12:44 PM	37.55	37.57	37.54	37.57	5500
9/1/2016	12:45 PM	37.53	37.55	37.5131	37.55	21691
9/1/2016	12:46 PM	37.62	37.63	37.52	37.53	57431
9/1/2016	12:47 PM	37.59	37.63	37.59	37.61	68896
9/1/2016	12:48 PM	37.6	37.63	37.56	37.6	40460
9/1/2016	12:49 PM	37.64	37.64	37.585	37.5952	18250
9/1/2016	12:50 PM	37.64	37.67	37.63	37.64	25422
9/1/2016	12:51 PM	37.68	37.69	37.6201	37.63	17573
9/1/2016	12:52 PM	37.7	37.74	37.675	37.68	64763
9/1/2016	12:53 PM	37.6899	37.705	37.68	37.7001	65110
9/1/2016	12:54 PM	37.67	37.7	37.65	37.69	40959
9/1/2016	12:55 PM	37.69	37.7	37.68	37.68	11700
9/1/2016	12:56 PM	37.66	37.69	37.66	37.68	19200
9/1/2016	12:57 PM	37.6679	37.68	37.65	37.67	7130
9/1/2016	12:58 PM	37.6537	37.66	37.64	37.66	42507
9/1/2016	12:59 PM	37.6101	37.65	37.6048	37.65	14664
9/1/2016	1:00 PM	37.6148	37.62	37.58	37.61	47145
9/1/2016	1:01 PM	37.64	37.65	37.61	37.62	16400
9/1/2016	1:02 PM	37.63	37.6372	37.62	37.63	9881
9/1/2016	1:03 PM	37.62	37.64	37.61	37.625	12035
9/1/2016	1:04 PM	37.62	37.65	37.6193	37.6301	25531
9/1/2016	1:05 PM	37.61	37.6499	37.61	37.62	12420
9/1/2016	1:06 PM	37.63	37.64	37.6	37.61	10469
9/1/2016	1:07 PM	37.61	37.64	37.61	37.63	8050
9/1/2016	1:08 PM	37.6114	37.62	37.59	37.61	22446
9/1/2016	1:09 PM	37.63	37.636	37.6	37.62	9800
9/1/2016	1:10 PM	37.639	37.66	37.63	37.63	39521
9/1/2016	1:11 PM	37.57	37.64	37.57	37.6389	13498
9/1/2016	1:12 PM	37.59	37.6	37.57	37.59	18256
9/1/2016	1:13 PM	37.6	37.63	37.58	37.59	33197
9/1/2016	1:14 PM	37.62	37.635	37.61	37.61	4830
9/1/2016	1:15 PM	37.62	37.63	37.61	37.63	14700
9/1/2016	1:16 PM	37.6399	37.65	37.62	37.62	28497
9/1/2016	1:17 PM	37.6699	37.6699	37.61	37.62	28540
9/1/2016	1:18 PM	37.664	37.67	37.645	37.66	85728
9/1/2016	1:19 PM	37.65	37.69	37.65	37.66	30413
9/1/2016	1:20 PM	37.68	37.68	37.66	37.66	15000
9/1/2016	1:21 PM	37.715	37.73	37.6793	37.69	71542
9/1/2016	1:22 PM	37.675	37.72	37.67	37.71	12019
9/1/2016	1:23 PM	37.7	37.71	37.67	37.68	41172
9/1/2016	1:24 PM	37.66	37.69	37.66	37.69	13080
9/1/2016	1:25 PM	37.65	37.66	37.62	37.66	32746
9/1/2016	1:26 PM	37.65	37.66	37.64	37.65	2800
9/1/2016	1:27 PM	37.63	37.64	37.615	37.64	23419
9/1/2016	1:28 PM	37.65	37.65	37.64	37.64	4700
9/1/2016	1:29 PM	37.66	37.6793	37.65	37.6599	14593
9/1/2016	1:30 PM	37.69	37.7	37.65	37.66	11655
9/1/2016	1:31 PM	37.69	37.7067	37.67	37.7	32759
9/1/2016	1:32 PM	37.685	37.7	37.66	37.69	12683
9/1/2016	1:33 PM	37.69	37.7	37.67	37.68	8700
9/1/2016	1:34 PM	37.67	37.69	37.665	37.68	9600
9/1/2016	1:35 PM	37.657	37.68	37.64	37.67	22293
9/1/2016	1:36 PM	37.659	37.659	37.62	37.65	23396
9/1/2016	1:37 PM	37.66	37.67	37.65	37.66	16523
9/1/2016	1:38 PM	37.61	37.66	37.61	37.66	87334
9/1/2016	1:39 PM	37.62	37.64	37.62	37.62	11772
9/1/2016	1:40 PM	37.5701	37.63	37.55	37.62	63862
9/1/2016	1:41 PM	37.58	37.5815	37.56	37.58	29309
9/1/2016	1:42 PM	37.6	37.6033	37.565	37.565	26138
9/1/2016	1:43 PM	37.61	37.62	37.595	37.6	22186
9/1/2016	1:44 PM	37.62	37.62	37.6	37.61	4335
9/1/2016	1:45 PM	37.59	37.62	37.57	37.62	11230
9/1/2016	1:46 PM	37.59	37.6	37.59	37.6	8775
9/1/2016	1:47 PM	37.59	37.61	37.58	37.59	15145
9/1/2016	1:48 PM	37.59	37.61	37.56	37.6	38791
9/1/2016	1:49 PM	37.57	37.59	37.57	37.59	4700
9/1/2016	1:50 PM	37.575	37.58	37.54	37.56	20800
9/1/2016	1:51 PM	37.57	37.58	37.5507	37.57	3400
9/1/2016	1:52 PM	37.57	37.58	37.55	37.56	9300
9/1/2016	1:53 PM	37.59	37.59	37.561	37.57	12815
9/1/2016	1:54 PM	37.57	37.62	37.57	37.6	33033
9/1/2016	1:55 PM	37.58	37.59	37.56	37.57	14923
9/1/2016	1:56 PM	37.49	37.58	37.45	37.58	92712
9/1/2016	1:57 PM	37.47	37.49	37.45	37.49	9700
9/1/2016	1:58 PM	37.43	37.48	37.42	37.48	18669
9/1/2016	1:59 PM	37.44	37.47	37.43	37.43	27409
9/1/2016	2:00 PM	37.46	37.47	37.44	37.4499	17775
9/1/2016	2:01 PM	37.39	37.4578	37.39	37.4578	12385
9/1/2016	2:02 PM	37.3299	37.424	37.3	37.4	153038
9/1/2016	2:03 PM	37.37	37.37	37.32	37.325	47833
9/1/2016	2:04 PM	37.32	37.36	37.297	37.36	69876
9/1/2016	2:05 PM	37.34	37.37	37.3	37.3199	41570
9/1/2016	2:06 PM	37.29	37.34	37.275	37.34	146556
9/1/2016	2:07 PM	37.3	37.3	37.2742	37.2799	19690
9/1/2016	2:08 PM	37.34	37.34	37.2778	37.2925	36877
9/1/2016	2:09 PM	37.35	37.37	37.3266	37.3266	132712
9/1/2016	2:10 PM	37.31	37.331	37.27	37.33	32129
9/1/2016	2:11 PM	37.25	37.3	37.21	37.3	76208
9/1/2016	2:12 PM	37.249	37.25	37.23	37.2499	21950
9/1/2016	2:13 PM	37.29	37.34	37.231	37.2364	53629
9/1/2016	2:14 PM	37.3	37.3	37.25	37.29	16900
9/1/2016	2:15 PM	37.35	37.36	37.29	37.29	53440
9/1/2016	2:16 PM	37.3	37.35	37.3	37.35	10000
9/1/2016	2:17 PM	37.32	37.3464	37.3	37.3	17925
9/1/2016	2:18 PM	37.34	37.3413	37.33	37.3413	1500
9/1/2016	2:19 PM	37.34	37.36	37.3301	37.3399	14300
9/1/2016	2:20 PM	37.376	37.4	37.3248	37.33	29800
9/1/2016	2:21 PM	37.337	37.38	37.33	37.3789	23738
9/1/2016	2:22 PM	37.26	37.3311	37.25	37.3311	90459
9/1/2016	2:23 PM	37.3	37.33	37.28	37.28	20097
9/1/2016	2:24 PM	37.3216	37.33	37.29	37.2979	16210
9/1/2016	2:25 PM	37.2333	37.32	37.2333	37.32	19436
9/1/2016	2:26 PM	37.28	37.29	37.27	37.27	4200
9/1/2016	2:27 PM	37.2524	37.29	37.25	37.29	11012
9/1/2016	2:28 PM	37.28	37.2811	37.26	37.27	8900
9/1/2016	2:29 PM	37.4	37.4	37.29	37.29	33729
9/1/2016	2:30 PM	37.45	37.48	37.406	37.41	43405
9/1/2016	2:31 PM	37.44	37.45	37.4148	37.4499	12670
9/1/2016	2:32 PM	37.43	37.47	37.42	37.44	54310
9/1/2016	2:33 PM	37.49	37.49	37.42	37.43	34505
9/1/2016	2:34 PM	37.44	37.47	37.43	37.47	16820
9/1/2016	2:35 PM	37.41	37.44	37.38	37.4352	15450
9/1/2016	2:36 PM	37.42	37.42	37.37	37.3946	36747
9/1/2016	2:37 PM	37.41	37.4264	37.37	37.4089	12937
9/1/2016	2:38 PM	37.43	37.44	37.3604	37.38	17630
9/1/2016	2:39 PM	37.3854	37.4	37.35	37.4	38466
9/1/2016	2:40 PM	37.42	37.435	37.38	37.39	23860
9/1/2016	2:41 PM	37.4567	37.48	37.42	37.42	20191
9/1/2016	2:42 PM	37.51	37.51	37.46	37.46	59255
9/1/2016	2:43 PM	37.5	37.51	37.48	37.51	13620
9/1/2016	2:44 PM	37.49	37.507	37.48	37.4901	13791
9/1/2016	2:45 PM	37.45	37.486	37.44	37.48	21393
9/1/2016	2:46 PM	37.48	37.49	37.46	37.46	16700
9/1/2016	2:47 PM	37.575	37.59	37.49	37.49	100471
9/1/2016	2:48 PM	37.58	37.6	37.56	37.57	23620
9/1/2016	2:49 PM	37.53	37.57	37.52	37.56	50820
9/1/2016	2:50 PM	37.49	37.54	37.49	37.5394	36181
9/1/2016	2:51 PM	37.45	37.5	37.45	37.4964	12260
9/1/2016	2:52 PM	37.36	37.45	37.34	37.45	71210
9/1/2016	2:53 PM	37.44	37.46	37.36	37.3664	74079
9/1/2016	2:54 PM	37.42	37.47	37.41	37.45	52192
9/1/2016	2:55 PM	37.42	37.44	37.3938	37.42	17100
9/1/2016	2:56 PM	37.4421	37.46	37.43	37.43	4342
9/1/2016	2:57 PM	37.3999	37.44	37.38	37.43	14500
9/1/2016	2:58 PM	37.3846	37.41	37.3846	37.4	13600
9/1/2016	2:59 PM	37.38	37.39	37.34	37.39	14300
9/1/2016	3:00 PM	37.38	37.4	37.35	37.35	13000
9/1/2016	3:01 PM	37.43	37.43	37.38	37.38	31348
9/1/2016	3:02 PM	37.35	37.4099	37.33	37.4093	48981
9/1/2016	3:03 PM	37.38	37.4154	37.335	37.335	45851
9/1/2016	3:04 PM	37.3489	37.37	37.3315	37.37	30739
9/1/2016	3:05 PM	37.2864	37.36	37.27	37.3489	40853
9/1/2016	3:06 PM	37.22	37.28	37.2	37.28	65647
9/1/2016	3:07 PM	37.24	37.24	37.19	37.21	24356
9/1/2016	3:08 PM	37.16	37.25	37.15	37.25	21435
9/1/2016	3:09 PM	37.18	37.19	37.121	37.15	25987
9/1/2016	3:10 PM	37.17	37.2	37.17	37.18	25164
9/1/2016	3:11 PM	37.14	37.19	37.14	37.18	27695
9/1/2016	3:12 PM	37.1899	37.19	37.131	37.133	25940
9/1/2016	3:13 PM	37.24	37.26	37.17	37.1801	75750
9/1/2016	3:14 PM	37.31	37.31	37.23	37.25	63552
9/1/2016	3:15 PM	37.29	37.3201	37.28	37.2996	34625
9/1/2016	3:16 PM	37.2899	37.31	37.28	37.295	29575
9/1/2016	3:17 PM	37.42	37.44	37.285	37.285	91845
9/1/2016	3:18 PM	37.4	37.43	37.3848	37.42	56187
9/1/2016	3:19 PM	37.37	37.4385	37.37	37.39	56593
9/1/2016	3:20 PM	37.3811	37.3836	37.35	37.375	54258
9/1/2016	3:21 PM	37.4511	37.47	37.37	37.38	61536
9/1/2016	3:22 PM	37.44	37.45	37.4296	37.45	35197
9/1/2016	3:23 PM	37.4335	37.4335	37.38	37.42	34395
9/1/2016	3:24 PM	37.43	37.45	37.42	37.43	34068
9/1/2016	3:25 PM	37.4	37.4365	37.39	37.4105	24200
9/1/2016	3:26 PM	37.4	37.42	37.39	37.399	24294
9/1/2016	3:27 PM	37.284	37.38	37.27	37.38	46929
9/1/2016	3:28 PM	37.31	37.33	37.29	37.29	31255
9/1/2016	3:29 PM	37.34	37.37	37.3	37.31	42959
9/1/2016	3:30 PM	37.3	37.334	37.29	37.33	36544
9/1/2016	3:31 PM	37.28	37.3102	37.26	37.3	43810
9/1/2016	3:32 PM	37.31	37.316	37.26	37.27	48543
9/1/2016	3:33 PM	37.35	37.36	37.31	37.31	41289
9/1/2016	3:34 PM	37.38	37.41	37.344	37.35	32670
9/1/2016	3:35 PM	37.35	37.42	37.35	37.4	22736
9/1/2016	3:36 PM	37.41	37.41	37.34	37.35	63748
9/1/2016	3:37 PM	37.35	37.41	37.34	37.41	36316
9/1/2016	3:38 PM	37.37	37.39	37.36	37.36	19141
9/1/2016	3:39 PM	37.4	37.41	37.36	37.374	12635
9/1/2016	3:40 PM	37.46	37.47	37.38	37.4099	43093
9/1/2016	3:41 PM	37.5	37.53	37.44	37.4648	112475
9/1/2016	3:42 PM	37.5054	37.52	37.48	37.49	39661
9/1/2016	3:43 PM	37.49	37.52	37.47	37.5	172912
9/1/2016	3:44 PM	37.49	37.52	37.49	37.49	42080
9/1/2016	3:45 PM	37.51	37.52	37.45	37.49	86154
9/1/2016	3:46 PM	37.51	37.53	37.5	37.52	60906
9/1/2016	3:47 PM	37.505	37.52	37.47	37.51	102538
9/1/2016	3:48 PM	37.5	37.52	37.49	37.51	29973
9/1/2016	3:49 PM	37.49	37.505	37.46	37.505	45454
9/1/2016	3:50 PM	37.49	37.5	37.4701	37.49	42921
9/1/2016	3:51 PM	37.53	37.53	37.49	37.49	48345
9/1/2016	3:52 PM	37.56	37.59	37.51	37.5253	146166
9/1/2016	3:53 PM	37.53	37.56	37.52	37.56	34870
9/1/2016	3:54 PM	37.53	37.55	37.51	37.53	66171
9/1/2016	3:55 PM	37.5311	37.5499	37.52	37.53	31150
9/1/2016	3:56 PM	37.535	37.55	37.505	37.53	44989
9/1/2016	3:57 PM	37.595	37.62	37.53	37.53	90521
9/1/2016	3:58 PM	37.6	37.62	37.58	37.595	108751
9/1/2016	3:59 PM	37.58	37.61	37.58	37.6	104156
9/1/2016	4:00 PM	37.59	37.61	37.52	37.58	194219
9/2/2016	9:31 AM	38.38	38.46	38.37	38.39	169092
9/2/2016	9:32 AM	38.3973	38.46	38.36	38.39	167752
9/2/2016	9:33 AM	38.36	38.39	38.34	38.39	66554
9/2/2016	9:34 AM	38.3599	38.37	38.3325	38.35	41693
9/2/2016	9:35 AM	38.33	38.367	38.32	38.367	79907
9/2/2016	9:36 AM	38.32	38.44	38.3	38.35	177325
9/2/2016	9:37 AM	38.25	38.33	38.23	38.32	146489
9/2/2016	9:38 AM	38.29	38.29	38.22	38.26	76545
9/2/2016	9:39 AM	38.37	38.38	38.2825	38.2825	81496
9/2/2016	9:40 AM	38.4	38.42	38.35	38.38	199622
9/2/2016	9:41 AM	38.43	38.45	38.37	38.4	94949
9/2/2016	9:42 AM	38.5	38.5	38.43	38.45	94837
9/2/2016	9:43 AM	38.52	38.53	38.48	38.49	116776
9/2/2016	9:44 AM	38.48	38.53	38.44	38.52	88415
9/2/2016	9:45 AM	38.54	38.54	38.44	38.48	58474
9/2/2016	9:46 AM	38.605	38.617	38.5304	38.5304	233496
9/2/2016	9:47 AM	38.65	38.68	38.5948	38.618	263428
9/2/2016	9:48 AM	38.63	38.6689	38.63	38.63	228167
9/2/2016	9:49 AM	38.66	38.69	38.63	38.64	202617
9/2/2016	9:50 AM	38.68	38.7	38.656	38.66	45382
9/2/2016	9:51 AM	38.69	38.709	38.67	38.68	58212
9/2/2016	9:52 AM	38.729	38.7675	38.68	38.684	185320
9/2/2016	9:53 AM	38.7627	38.77	38.7	38.73	211532
9/2/2016	9:54 AM	38.78	38.79	38.75	38.77	67171
9/2/2016	9:55 AM	38.791	38.8001	38.78	38.79	67977
9/2/2016	9:56 AM	38.7899	38.8	38.77	38.79	40656
9/2/2016	9:57 AM	38.74	38.79	38.72	38.7889	132065
9/2/2016	9:58 AM	38.741	38.79	38.741	38.75	56347
9/2/2016	9:59 AM	38.71	38.755	38.68	38.75	88436
9/2/2016	10:00 AM	38.71	38.71	38.68	38.7011	77178
9/2/2016	10:01 AM	38.71	38.75	38.7	38.7	41134
9/2/2016	10:02 AM	38.73	38.77	38.72	38.72	55155
9/2/2016	10:03 AM	38.71	38.76	38.7033	38.74	157174
9/2/2016	10:04 AM	38.73	38.75	38.7	38.71	60235
9/2/2016	10:05 AM	38.7167	38.74	38.69	38.72	52442
9/2/2016	10:06 AM	38.7	38.75	38.69	38.72	69484
9/2/2016	10:07 AM	38.66	38.73	38.66	38.72	62520
9/2/2016	10:08 AM	38.64	38.68	38.63	38.67	132757
9/2/2016	10:09 AM	38.63	38.65	38.58	38.64	143886
9/2/2016	10:10 AM	38.62	38.65	38.5715	38.63	114264
9/2/2016	10:11 AM	38.635	38.66	38.61	38.62	83963
9/2/2016	10:12 AM	38.575	38.62	38.55	38.62	95279
9/2/2016	10:13 AM	38.64	38.66	38.56	38.58	115331
9/2/2016	10:14 AM	38.61	38.64	38.6	38.64	36476
9/2/2016	10:15 AM	38.51	38.63	38.51	38.6189	98836
9/2/2016	10:16 AM	38.55	38.6	38.51	38.51	63665
9/2/2016	10:17 AM	38.593	38.63	38.55	38.56	68846
9/2/2016	10:18 AM	38.58	38.62	38.56	38.6	84205
9/2/2016	10:19 AM	38.58	38.61	38.57	38.58	40587
9/2/2016	10:20 AM	38.61	38.61	38.56	38.59	57533
9/2/2016	10:21 AM	38.5888	38.64	38.55	38.61	93097
9/2/2016	10:22 AM	38.63	38.63	38.56	38.59	23520
9/2/2016	10:23 AM	38.69	38.69	38.62	38.63	97623
9/2/2016	10:24 AM	38.69	38.7	38.67	38.68	101853
9/2/2016	10:25 AM	38.7	38.705	38.68	38.69	106509
9/2/2016	10:26 AM	38.7	38.72	38.68	38.7	79895
9/2/2016	10:27 AM	38.69	38.7084	38.67	38.7	60823
9/2/2016	10:28 AM	38.668	38.6863	38.66	38.68	17931
9/2/2016	10:29 AM	38.6899	38.69	38.65	38.665	26410
9/2/2016	10:30 AM	38.7085	38.71	38.675	38.68	82914
9/2/2016	10:31 AM	38.695	38.73	38.68	38.705	64019
9/2/2016	10:32 AM	38.66	38.69	38.63	38.69	44222
9/2/2016	10:33 AM	38.65	38.66	38.63	38.66	95872
9/2/2016	10:34 AM	38.676	38.7	38.67	38.67	45372
9/2/2016	10:35 AM	38.66	38.67	38.62	38.67	41645
9/2/2016	10:36 AM	38.66	38.67	38.64	38.67	14418
9/2/2016	10:37 AM	38.68	38.68	38.6528	38.6528	19319
9/2/2016	10:38 AM	38.66	38.67	38.66	38.67	6202
9/2/2016	10:39 AM	38.65	38.665	38.64	38.6642	13970
9/2/2016	10:40 AM	38.64	38.66	38.62	38.64	32769
9/2/2016	10:41 AM	38.67	38.671	38.64	38.64	39146
9/2/2016	10:42 AM	38.66	38.67	38.66	38.67	15143
9/2/2016	10:43 AM	38.64	38.67	38.63	38.66	17499
9/2/2016	10:44 AM	38.65	38.67	38.63	38.63	23662
9/2/2016	10:45 AM	38.65	38.66	38.63	38.64	69414
9/2/2016	10:46 AM	38.67	38.67	38.64	38.6467	20333
9/2/2016	10:47 AM	38.65	38.67	38.62	38.67	24379
9/2/2016	10:48 AM	38.64	38.66	38.63	38.64	11370
9/2/2016	10:49 AM	38.65	38.65	38.6197	38.635	28130
9/2/2016	10:50 AM	38.66	38.66	38.65	38.65	10341
9/2/2016	10:51 AM	38.6682	38.685	38.6442	38.65	32636
9/2/2016	10:52 AM	38.68	38.69	38.675	38.68	30101
9/2/2016	10:53 AM	38.685	38.69	38.65	38.69	39288
9/2/2016	10:54 AM	38.665	38.685	38.63	38.683	17500
9/2/2016	10:55 AM	38.714	38.72	38.65	38.67	85223
9/2/2016	10:56 AM	38.73	38.74	38.71	38.72	53384
9/2/2016	10:57 AM	38.72	38.75	38.72	38.73	38392
9/2/2016	10:58 AM	38.7	38.73	38.7	38.73	15067
9/2/2016	10:59 AM	38.67	38.71	38.67	38.7	52147
9/2/2016	11:00 AM	38.67	38.67	38.65	38.66	147390
9/2/2016	11:01 AM	38.68	38.7	38.6601	38.6601	29875
9/2/2016	11:02 AM	38.71	38.72	38.6848	38.6848	31921
9/2/2016	11:03 AM	38.7	38.72	38.69	38.72	44647
9/2/2016	11:04 AM	38.72	38.73	38.69	38.7	76303
9/2/2016	11:05 AM	38.76	38.77	38.725	38.725	41146
9/2/2016	11:06 AM	38.72	38.77	38.72	38.7589	13539
9/2/2016	11:07 AM	38.7	38.73	38.68	38.72	34339
9/2/2016	11:08 AM	38.741	38.741	38.72	38.72	12600
9/2/2016	11:09 AM	38.7199	38.74	38.7	38.74	38542
9/2/2016	11:10 AM	38.72	38.72	38.69	38.72	23084
9/2/2016	11:11 AM	38.71	38.725	38.69	38.72	29482
9/2/2016	11:12 AM	38.67	38.71	38.67	38.71	13100
9/2/2016	11:13 AM	38.62	38.671	38.62	38.67	55234
9/2/2016	11:14 AM	38.6067	38.65	38.58	38.63	214586
9/2/2016	11:15 AM	38.576	38.6	38.55	38.6	49980
9/2/2016	11:16 AM	38.63	38.64	38.583	38.583	45476
9/2/2016	11:17 AM	38.64	38.65	38.62	38.6358	27456
9/2/2016	11:18 AM	38.6	38.63	38.5988	38.63	42590
9/2/2016	11:19 AM	38.62	38.63	38.6	38.604	28110
9/2/2016	11:20 AM	38.6166	38.63	38.61	38.62	12371
9/2/2016	11:21 AM	38.63	38.63	38.6	38.615	10825
9/2/2016	11:22 AM	38.61	38.65	38.61	38.63	15452
9/2/2016	11:23 AM	38.58	38.62	38.58	38.61	21950
9/2/2016	11:24 AM	38.5915	38.6	38.56	38.59	71076
9/2/2016	11:25 AM	38.59	38.61	38.575	38.6	13450
9/2/2016	11:26 AM	38.56	38.59	38.55	38.59	140163
9/2/2016	11:27 AM	38.596	38.6	38.565	38.57	50900
9/2/2016	11:28 AM	38.58	38.6	38.58	38.6	14100
9/2/2016	11:29 AM	38.61	38.61	38.59	38.59	10800
9/2/2016	11:30 AM	38.56	38.6099	38.5501	38.6073	14850
9/2/2016	11:31 AM	38.56	38.6	38.55	38.565	47885
9/2/2016	11:32 AM	38.56	38.62	38.52	38.56	199392
9/2/2016	11:33 AM	38.63	38.64	38.57	38.57	59563
9/2/2016	11:34 AM	38.63	38.645	38.62	38.63	11843
9/2/2016	11:35 AM	38.61	38.64	38.5901	38.64	24844
9/2/2016	11:36 AM	38.6101	38.6111	38.59	38.6	17900
9/2/2016	11:37 AM	38.61	38.62	38.5942	38.6011	17600
9/2/2016	11:38 AM	38.61	38.615	38.59	38.61	26450
9/2/2016	11:39 AM	38.6034	38.62	38.59	38.61	15155
9/2/2016	11:40 AM	38.57	38.6	38.56	38.6	33173
9/2/2016	11:41 AM	38.59	38.6	38.56	38.57	20000
9/2/2016	11:42 AM	38.58	38.59	38.54	38.58	21369
9/2/2016	11:43 AM	38.58	38.61	38.57	38.6	46860
9/2/2016	11:44 AM	38.61	38.61	38.58	38.59	38549
9/2/2016	11:45 AM	38.62	38.64	38.61	38.62	41571
9/2/2016	11:46 AM	38.62	38.63	38.6	38.62	28183
9/2/2016	11:47 AM	38.65	38.656	38.62	38.62	36060
9/2/2016	11:48 AM	38.63	38.64	38.62	38.64	11886
9/2/2016	11:49 AM	38.61	38.63	38.6	38.63	15707
9/2/2016	11:50 AM	38.59	38.62	38.59	38.6065	9600
9/2/2016	11:51 AM	38.62	38.62	38.59	38.59	7350
9/2/2016	11:52 AM	38.62	38.62	38.6	38.6	6539
9/2/2016	11:53 AM	38.64	38.64	38.62	38.62	10200
9/2/2016	11:54 AM	38.64	38.65	38.63	38.64	26081
9/2/2016	11:55 AM	38.62	38.64	38.62	38.631	7650
9/2/2016	11:56 AM	38.64	38.65	38.63	38.63	7400
9/2/2016	11:57 AM	38.64	38.65	38.62	38.64	10300
9/2/2016	11:58 AM	38.61	38.62	38.605	38.62	10800
9/2/2016	11:59 AM	38.62	38.62	38.61	38.61	6514
9/2/2016	12:00 PM	38.61	38.62	38.59	38.6	21355
9/2/2016	12:01 PM	38.6	38.6299	38.59	38.62	11244
9/2/2016	12:02 PM	38.61	38.61	38.59	38.6	25753
9/2/2016	12:03 PM	38.566	38.61	38.555	38.61	98614
9/2/2016	12:04 PM	38.5199	38.566	38.5041	38.564	51987
9/2/2016	12:05 PM	38.53	38.54	38.51	38.52	39397
9/2/2016	12:06 PM	38.54	38.58	38.53	38.54	70799
9/2/2016	12:07 PM	38.5	38.56	38.5	38.53	38970
9/2/2016	12:08 PM	38.5	38.51	38.4812	38.504	36875
9/2/2016	12:09 PM	38.52	38.5501	38.495	38.495	68149
9/2/2016	12:10 PM	38.51	38.533	38.51	38.51	17000
9/2/2016	12:11 PM	38.51	38.51	38.49	38.5	19564
9/2/2016	12:12 PM	38.51	38.51	38.49	38.5	29836
9/2/2016	12:13 PM	38.52	38.53	38.5	38.51	25500
9/2/2016	12:14 PM	38.51	38.52	38.5018	38.51	10800
9/2/2016	12:15 PM	38.51	38.51	38.5	38.51	10200
9/2/2016	12:16 PM	38.3901	38.51	38.39	38.51	125900
9/2/2016	12:17 PM	38.4	38.45	38.4	38.4	34988
9/2/2016	12:18 PM	38.4299	38.44	38.37	38.4	31156
9/2/2016	12:19 PM	38.43	38.44	38.42	38.43	17237
9/2/2016	12:20 PM	38.39	38.4396	38.39	38.42	38519
9/2/2016	12:21 PM	38.34	38.41	38.33	38.39	44248
9/2/2016	12:22 PM	38.37	38.37	38.31	38.34	128332
9/2/2016	12:23 PM	38.4	38.44	38.36	38.37	88577
9/2/2016	12:24 PM	38.45	38.45	38.41	38.41	41423
9/2/2016	12:25 PM	38.42	38.4482	38.41	38.43	28455
9/2/2016	12:26 PM	38.43	38.45	38.4295	38.4295	53542
9/2/2016	12:27 PM	38.51	38.51	38.43	38.44	50506
9/2/2016	12:28 PM	38.52	38.53	38.49	38.5089	32150
9/2/2016	12:29 PM	38.5207	38.531	38.51	38.52	10525
9/2/2016	12:30 PM	38.51	38.5385	38.5	38.53	13594
9/2/2016	12:31 PM	38.54	38.5452	38.501	38.52	59893
9/2/2016	12:32 PM	38.5499	38.55	38.53	38.54	37572
9/2/2016	12:33 PM	38.54	38.5499	38.52	38.54	33700
9/2/2016	12:34 PM	38.53	38.54	38.53	38.53	17862
9/2/2016	12:35 PM	38.53	38.5407	38.53	38.53	9671
9/2/2016	12:36 PM	38.55	38.59	38.53	38.54	86275
9/2/2016	12:37 PM	38.6	38.61	38.5373	38.55	53876
9/2/2016	12:38 PM	38.57	38.63	38.55	38.6	67047
9/2/2016	12:39 PM	38.575	38.6059	38.57	38.57	20903
9/2/2016	12:40 PM	38.59	38.59	38.58	38.58	6300
9/2/2016	12:41 PM	38.57	38.6	38.57	38.6	44081
9/2/2016	12:42 PM	38.58	38.59	38.55	38.57	18629
9/2/2016	12:43 PM	38.5601	38.58	38.56	38.57	11972
9/2/2016	12:44 PM	38.56	38.57	38.56	38.56	5700
9/2/2016	12:45 PM	38.57	38.57	38.55	38.56	14142
9/2/2016	12:46 PM	38.5511	38.57	38.54	38.57	10450
9/2/2016	12:47 PM	38.57	38.58	38.55	38.55	4400
9/2/2016	12:48 PM	38.57	38.574	38.56	38.57	7200
9/2/2016	12:49 PM	38.55	38.56	38.55	38.56	3100
9/2/2016	12:50 PM	38.55	38.55	38.54	38.55	23768
9/2/2016	12:51 PM	38.61	38.61	38.55	38.55	29539
9/2/2016	12:52 PM	38.65	38.65	38.6	38.61	69980
9/2/2016	12:53 PM	38.63	38.6595	38.62	38.65	24613
9/2/2016	12:54 PM	38.6404	38.65	38.63	38.64	30400
9/2/2016	12:55 PM	38.65	38.68	38.635	38.65	50548
9/2/2016	12:56 PM	38.63	38.66	38.62	38.66	26834
9/2/2016	12:57 PM	38.63	38.64	38.62	38.64	8800
9/2/2016	12:58 PM	38.58	38.62	38.56	38.62	33189
9/2/2016	12:59 PM	38.58	38.59	38.5703	38.575	6700
9/2/2016	1:00 PM	38.57	38.595	38.565	38.58	24567
9/2/2016	1:01 PM	38.53	38.61	38.53	38.5787	30751
9/2/2016	1:02 PM	38.54	38.55	38.53	38.535	20700
9/2/2016	1:03 PM	38.57	38.59	38.54	38.54	30162
9/2/2016	1:04 PM	38.57	38.58	38.56	38.57	14996
9/2/2016	1:05 PM	38.57	38.58	38.56	38.57	6565
9/2/2016	1:06 PM	38.56	38.61	38.56	38.57	29306
9/2/2016	1:07 PM	38.59	38.6	38.56	38.56	17460
9/2/2016	1:08 PM	38.6	38.6	38.57	38.5748	4800
9/2/2016	1:09 PM	38.6	38.61	38.5799	38.597	31627
9/2/2016	1:10 PM	38.57	38.59	38.55	38.59	12996
9/2/2016	1:11 PM	38.59	38.6068	38.58	38.58	15830
9/2/2016	1:12 PM	38.59	38.6	38.59	38.6	3119
9/2/2016	1:13 PM	38.62	38.63	38.54	38.56	50295
9/2/2016	1:14 PM	38.595	38.62	38.57	38.62	20841
9/2/2016	1:15 PM	38.6	38.6	38.57	38.6	11548
9/2/2016	1:16 PM	38.61	38.62	38.6	38.61	16152
9/2/2016	1:17 PM	38.58	38.63	38.58	38.62	20880
9/2/2016	1:18 PM	38.59	38.6	38.571	38.59	22077
9/2/2016	1:19 PM	38.6	38.6	38.59	38.6	3093
9/2/2016	1:20 PM	38.58	38.6	38.58	38.6	11508
9/2/2016	1:21 PM	38.59	38.59	38.57	38.5759	11707
9/2/2016	1:22 PM	38.59	38.59	38.56	38.58	13600
9/2/2016	1:23 PM	38.62	38.62	38.58	38.58	7180
9/2/2016	1:24 PM	38.6199	38.62	38.61	38.62	12600
9/2/2016	1:25 PM	38.61	38.6199	38.61	38.6199	7744
9/2/2016	1:26 PM	38.61	38.61	38.6	38.6	10000
9/2/2016	1:27 PM	38.57	38.62	38.54	38.6	82252
9/2/2016	1:28 PM	38.59	38.596	38.56	38.56	8574
9/2/2016	1:29 PM	38.58	38.59	38.57	38.58	29138
9/2/2016	1:30 PM	38.6041	38.63	38.58	38.58	72018
9/2/2016	1:31 PM	38.59	38.6	38.59	38.595	9500
9/2/2016	1:32 PM	38.59	38.61	38.58	38.59	6486
9/2/2016	1:33 PM	38.57	38.6	38.57	38.59	5000
9/2/2016	1:34 PM	38.52	38.57	38.51	38.5601	43733
9/2/2016	1:35 PM	38.52	38.52	38.49	38.51	28700
9/2/2016	1:36 PM	38.54	38.57	38.51	38.51	16718
9/2/2016	1:37 PM	38.49	38.5555	38.47	38.54	38096
9/2/2016	1:38 PM	38.49	38.51	38.49	38.49	17652
9/2/2016	1:39 PM	38.47	38.48	38.46	38.48	24817
9/2/2016	1:40 PM	38.47	38.5	38.47	38.47	20706
9/2/2016	1:41 PM	38.47	38.4852	38.43	38.48	96388
9/2/2016	1:42 PM	38.5	38.52	38.44	38.47	53831
9/2/2016	1:43 PM	38.52	38.5399	38.5	38.5	20964
9/2/2016	1:44 PM	38.53	38.545	38.53	38.5399	13720
9/2/2016	1:45 PM	38.52	38.52	38.506	38.52	13461
9/2/2016	1:46 PM	38.53	38.54	38.5	38.51	15900
9/2/2016	1:47 PM	38.54	38.5565	38.53	38.53	21515
9/2/2016	1:48 PM	38.555	38.57	38.5497	38.55	68730
9/2/2016	1:49 PM	38.56	38.57	38.54	38.56	38871
9/2/2016	1:50 PM	38.55	38.57	38.539	38.57	27068
9/2/2016	1:51 PM	38.55	38.57	38.54	38.55	19350
9/2/2016	1:52 PM	38.54	38.55	38.5248	38.55	6800
9/2/2016	1:53 PM	38.55	38.55	38.54	38.54	700
9/2/2016	1:54 PM	38.56	38.57	38.545	38.55	35718
9/2/2016	1:55 PM	38.57	38.58	38.55	38.55	41935
9/2/2016	1:56 PM	38.53	38.565	38.52	38.56	26048
9/2/2016	1:57 PM	38.54	38.56	38.53	38.53	21413
9/2/2016	1:58 PM	38.56	38.57	38.54	38.56	27171
9/2/2016	1:59 PM	38.56	38.57	38.54	38.55	31313
9/2/2016	2:00 PM	38.54	38.56	38.54	38.56	23289
9/2/2016	2:01 PM	38.5548	38.5656	38.55	38.55	14357
9/2/2016	2:02 PM	38.54	38.565	38.53	38.559	25704
9/2/2016	2:03 PM	38.54	38.5511	38.53	38.55	10500
9/2/2016	2:04 PM	38.52	38.53	38.491	38.53	27600
9/2/2016	2:05 PM	38.53	38.54	38.5	38.515	20900
9/2/2016	2:06 PM	38.57	38.57	38.523	38.523	33654
9/2/2016	2:07 PM	38.56	38.57	38.55	38.57	24259
9/2/2016	2:08 PM	38.61	38.615	38.56	38.56	35434
9/2/2016	2:09 PM	38.6301	38.65	38.6	38.61	50699
9/2/2016	2:10 PM	38.6	38.65	38.59	38.64	54993
9/2/2016	2:11 PM	38.6	38.63	38.6	38.61	21778
9/2/2016	2:12 PM	38.595	38.6	38.59	38.6	2955
9/2/2016	2:13 PM	38.62	38.63	38.59	38.59	36550
9/2/2016	2:14 PM	38.6	38.62	38.59	38.62	21763
9/2/2016	2:15 PM	38.59	38.59	38.57	38.58	34169
9/2/2016	2:16 PM	38.62	38.63	38.586	38.59	30819
9/2/2016	2:17 PM	38.62	38.63	38.61	38.62	27388
9/2/2016	2:18 PM	38.62	38.635	38.62	38.62	9999
9/2/2016	2:19 PM	38.6273	38.63	38.6199	38.6199	15395
9/2/2016	2:20 PM	38.63	38.63	38.61	38.62	23975
9/2/2016	2:21 PM	38.614	38.626	38.61	38.626	8250
9/2/2016	2:22 PM	38.615	38.62	38.59	38.6199	15229
9/2/2016	2:23 PM	38.596	38.6202	38.596	38.62	11828
9/2/2016	2:24 PM	38.63	38.64	38.6	38.6	25790
9/2/2016	2:25 PM	38.62	38.626	38.6	38.626	10672
9/2/2016	2:26 PM	38.63	38.64	38.62	38.63	12476
9/2/2016	2:27 PM	38.62	38.62	38.61	38.62	2855
9/2/2016	2:28 PM	38.6433	38.65	38.62	38.63	36823
9/2/2016	2:29 PM	38.62	38.645	38.61	38.64	33053
9/2/2016	2:30 PM	38.61	38.62	38.59	38.62	34369
9/2/2016	2:31 PM	38.61	38.62	38.6	38.6	8009
9/2/2016	2:32 PM	38.61	38.63	38.61	38.62	8220
9/2/2016	2:33 PM	38.61	38.63	38.6	38.615	8089
9/2/2016	2:34 PM	38.6	38.61	38.59	38.61	4795
9/2/2016	2:35 PM	38.61	38.61	38.5801	38.59	25369
9/2/2016	2:36 PM	38.61	38.61	38.58	38.59	19669
9/2/2016	2:37 PM	38.6	38.624	38.6	38.61	14741
9/2/2016	2:38 PM	38.59	38.6052	38.59	38.5935	8830
9/2/2016	2:39 PM	38.6	38.6	38.59	38.59	5093
9/2/2016	2:40 PM	38.63	38.65	38.6	38.6	62714
9/2/2016	2:41 PM	38.68	38.7	38.64	38.64	72033
9/2/2016	2:42 PM	38.6601	38.68	38.6601	38.6701	13500
9/2/2016	2:43 PM	38.69	38.7	38.67	38.67	29086
9/2/2016	2:44 PM	38.69	38.6965	38.67	38.69	47009
9/2/2016	2:45 PM	38.68	38.69	38.68	38.69	22350
9/2/2016	2:46 PM	38.6399	38.68	38.63	38.68	21038
9/2/2016	2:47 PM	38.63	38.64	38.61	38.64	50491
9/2/2016	2:48 PM	38.6308	38.64	38.63	38.64	23719
9/2/2016	2:49 PM	38.63	38.6595	38.63	38.65	11237
9/2/2016	2:50 PM	38.64	38.64	38.625	38.63	10100
9/2/2016	2:51 PM	38.6533	38.66	38.64	38.64	7318
9/2/2016	2:52 PM	38.6414	38.65	38.64	38.65	6800
9/2/2016	2:53 PM	38.65	38.65	38.65	38.65	3417
9/2/2016	2:54 PM	38.68	38.68	38.65	38.65	13757
9/2/2016	2:55 PM	38.7	38.71	38.68	38.68	25901
9/2/2016	2:56 PM	38.68	38.7	38.68	38.7	6963
9/2/2016	2:57 PM	38.69	38.69	38.67	38.675	6100
9/2/2016	2:58 PM	38.67	38.69	38.67	38.69	8200
9/2/2016	2:59 PM	38.68	38.68	38.66	38.665	4378
9/2/2016	3:00 PM	38.68	38.68	38.655	38.68	12651
9/2/2016	3:01 PM	38.68	38.71	38.67	38.68	27938
9/2/2016	3:02 PM	38.68	38.6999	38.68	38.68	16227
9/2/2016	3:03 PM	38.66	38.68	38.65	38.68	22083
9/2/2016	3:04 PM	38.67	38.67	38.65	38.6567	8562
9/2/2016	3:05 PM	38.67	38.685	38.66	38.68	27100
9/2/2016	3:06 PM	38.72	38.74	38.68	38.68	74563
9/2/2016	3:07 PM	38.72	38.72	38.69	38.72	12757
9/2/2016	3:08 PM	38.7	38.73	38.69	38.72	15053
9/2/2016	3:09 PM	38.6904	38.7	38.68	38.7	29547
9/2/2016	3:10 PM	38.674	38.7	38.67	38.69	19731
9/2/2016	3:11 PM	38.75	38.76	38.67	38.67	99414
9/2/2016	3:12 PM	38.73	38.76	38.72	38.75	34397
9/2/2016	3:13 PM	38.73	38.75	38.72	38.73	43938
9/2/2016	3:14 PM	38.756	38.77	38.74	38.74	21020
9/2/2016	3:15 PM	38.77	38.78	38.76	38.76	18085
9/2/2016	3:16 PM	38.76	38.78	38.75	38.77	14900
9/2/2016	3:17 PM	38.8	38.8	38.76	38.76	38137
9/2/2016	3:18 PM	38.82	38.82	38.78	38.79	73024
9/2/2016	3:19 PM	38.854	38.86	38.8101	38.82	81820
9/2/2016	3:20 PM	38.85	38.8799	38.85	38.87	45761
9/2/2016	3:21 PM	38.88	38.88	38.85	38.86	108301
9/2/2016	3:22 PM	38.8708	38.9099	38.87	38.88	92656
9/2/2016	3:23 PM	38.88	38.895	38.87	38.87	37755
9/2/2016	3:24 PM	38.85	38.89	38.85	38.885	78973
9/2/2016	3:25 PM	38.85	38.87	38.84	38.85	26778
9/2/2016	3:26 PM	38.854	38.87	38.849	38.87	16903
9/2/2016	3:27 PM	38.84	38.8611	38.84	38.86	7500
9/2/2016	3:28 PM	38.85	38.85	38.821	38.83	23748
9/2/2016	3:29 PM	38.85	38.87	38.841	38.841	12405
9/2/2016	3:30 PM	38.85	38.87	38.84	38.84	19856
9/2/2016	3:31 PM	38.85	38.875	38.83	38.85	27865
9/2/2016	3:32 PM	38.87	38.88	38.85	38.86	35371
9/2/2016	3:33 PM	38.88	38.89	38.87	38.87	26240
9/2/2016	3:34 PM	38.87	38.873	38.8526	38.87	10030
9/2/2016	3:35 PM	38.8608	38.875	38.85	38.87	26096
9/2/2016	3:36 PM	38.87	38.87	38.86	38.865	11538
9/2/2016	3:37 PM	38.91	38.92	38.88	38.88	139859
9/2/2016	3:38 PM	38.93	38.93	38.9	38.91	43271
9/2/2016	3:39 PM	38.92	38.93	38.91	38.92	57814
9/2/2016	3:40 PM	38.92	38.925	38.9	38.92	22777
9/2/2016	3:41 PM	38.93	38.95	38.9199	38.92	258118
9/2/2016	3:42 PM	38.92	38.94	38.92	38.93	15711
9/2/2016	3:43 PM	38.94	38.94	38.925	38.93	36720
9/2/2016	3:44 PM	38.94	38.95	38.93	38.94	19809
9/2/2016	3:45 PM	38.93	38.95	38.92	38.94	43633
9/2/2016	3:46 PM	38.93	38.93	38.9	38.92	111040
9/2/2016	3:47 PM	38.93	38.94	38.91	38.9342	29758
9/2/2016	3:48 PM	38.88	38.935	38.84	38.925	128391
9/2/2016	3:49 PM	38.87	38.8968	38.86	38.89	40378
9/2/2016	3:50 PM	38.8901	38.9	38.88	38.88	33928
9/2/2016	3:51 PM	38.92	38.93	38.88	38.9	66269
9/2/2016	3:52 PM	38.935	38.935	38.91	38.9299	45829
9/2/2016	3:53 PM	38.935	38.98	38.92	38.94	137673
9/2/2016	3:54 PM	38.95	38.97	38.945	38.945	59047
9/2/2016	3:55 PM	38.9714	38.99	38.945	38.96	93667
9/2/2016	3:56 PM	38.97	38.98	38.96	38.97	47979
9/2/2016	3:57 PM	38.9603	38.98	38.96	38.97	66338
9/2/2016	3:58 PM	38.97	38.98	38.96	38.965	83042
9/2/2016	3:59 PM	38.9501	38.98	38.95	38.97	107650
9/2/2016	4:00 PM	38.59	38.97	38.59	38.95	195162
9/6/2016	9:31 AM	39.29	39.3301	39.28	39.3	99170
9/6/2016	9:32 AM	39.25	39.31	39.23	39.2801	93323
9/6/2016	9:33 AM	39.2	39.25	39.2	39.25	59679
9/6/2016	9:34 AM	39.22	39.25	39.19	39.2	56535
9/6/2016	9:35 AM	39.26	39.27	39.19	39.23	93358
9/6/2016	9:36 AM	39.46	39.47	39.27	39.27	198063
9/6/2016	9:37 AM	39.36	39.47	39.33	39.46	75162
9/6/2016	9:38 AM	39.33	39.35	39.25	39.35	90975
9/6/2016	9:39 AM	39.33	39.37	39.31	39.34	95599
9/6/2016	9:40 AM	39.3099	39.35	39.27	39.34	77094
9/6/2016	9:41 AM	39.29	39.35	39.26	39.3092	82286
9/6/2016	9:42 AM	39.2914	39.31	39.27	39.29	21192
9/6/2016	9:43 AM	39.3	39.35	39.299	39.31	42346
9/6/2016	9:44 AM	39.29	39.309	39.27	39.309	26130
9/6/2016	9:45 AM	39.27	39.31	39.24	39.287	42010
9/6/2016	9:46 AM	39.2799	39.3	39.27	39.28	17722
9/6/2016	9:47 AM	39.3	39.31	39.27	39.29	31284
9/6/2016	9:48 AM	39.29	39.3	39.27	39.3	27536
9/6/2016	9:49 AM	39.31	39.32	39.28	39.28	56298
9/6/2016	9:50 AM	39.31	39.34	39.2999	39.32	38178
9/6/2016	9:51 AM	39.32	39.34	39.27	39.33	46457
9/6/2016	9:52 AM	39.3	39.34	39.29	39.33	17931
9/6/2016	9:53 AM	39.31	39.35	39.3	39.3	34276
9/6/2016	9:54 AM	39.28	39.35	39.28	39.33	112452
9/6/2016	9:55 AM	39.26	39.27	39.22	39.27	57166
9/6/2016	9:56 AM	39.31	39.31	39.256	39.26	41100
9/6/2016	9:57 AM	39.34	39.34	39.31	39.32	19676
9/6/2016	9:58 AM	39.31	39.33	39.29	39.33	52388
9/6/2016	9:59 AM	39.3	39.31	39.27	39.31	15215
9/6/2016	10:00 AM	39.27	39.32	39.26	39.305	44273
9/6/2016	10:01 AM	39.36	39.36	39.24	39.26	200445
9/6/2016	10:02 AM	39.3	39.37	39.2589	39.37	84941
9/6/2016	10:03 AM	39.29	39.34	39.27	39.2865	161357
9/6/2016	10:04 AM	39.33	39.34	39.27	39.3	35857
9/6/2016	10:05 AM	39.37	39.38	39.3	39.33	44820
9/6/2016	10:06 AM	39.24	39.39	39.24	39.38	65255
9/6/2016	10:07 AM	39.05	39.24	39	39.24	173336
9/6/2016	10:08 AM	39.08	39.13	39.03	39.05	228183
9/6/2016	10:09 AM	39.16	39.16	39.08	39.09	111044
9/6/2016	10:10 AM	39.23	39.23	39.15	39.15	222364
9/6/2016	10:11 AM	39.23	39.3	39.2192	39.23	132730
9/6/2016	10:12 AM	39.1611	39.23	39.14	39.23	50934
9/6/2016	10:13 AM	39.15	39.2	39.13	39.17	38597
9/6/2016	10:14 AM	39.13	39.197	39.13	39.14	51149
9/6/2016	10:15 AM	39.12	39.15	39.1101	39.13	36558
9/6/2016	10:16 AM	39.15	39.2	39.1	39.11	57353
9/6/2016	10:17 AM	39.09	39.14	39.07	39.14	75533
9/6/2016	10:18 AM	39.06	39.15	39.02	39.08	80543
9/6/2016	10:19 AM	39.05	39.1	39.05	39.07	42647
9/6/2016	10:20 AM	38.98	39.05	38.95	39.05	74261
9/6/2016	10:21 AM	38.9797	39	38.93	38.99	50101
9/6/2016	10:22 AM	39.01	39.04	38.97	38.98	87148
9/6/2016	10:23 AM	39.09	39.11	38.98	39.014	146288
9/6/2016	10:24 AM	39.112	39.12	39.07	39.0852	28600
9/6/2016	10:25 AM	39.07	39.12	39.03	39.11	50491
9/6/2016	10:26 AM	39.08	39.1	39.05	39.08	46324
9/6/2016	10:27 AM	39.05	39.07	39	39.06	102283
9/6/2016	10:28 AM	39	39.05	38.98	39.05	77863
9/6/2016	10:29 AM	39.035	39.04	38.99	39	54843
9/6/2016	10:30 AM	39.12	39.13	39.02	39.035	123609
9/6/2016	10:31 AM	39.185	39.2	39.11	39.11	154721
9/6/2016	10:32 AM	39.2085	39.23	39.1837	39.1939	66206
9/6/2016	10:33 AM	39.2207	39.23	39.1865	39.21	57865
9/6/2016	10:34 AM	39.2399	39.27	39.225	39.23	93161
9/6/2016	10:35 AM	39.2735	39.289	39.24	39.25	46266
9/6/2016	10:36 AM	39.2801	39.3064	39.2737	39.28	66189
9/6/2016	10:37 AM	39.28	39.3	39.24	39.28	44303
9/6/2016	10:38 AM	39.28	39.285	39.25	39.2801	39451
9/6/2016	10:39 AM	39.2501	39.28	39.25	39.28	14535
9/6/2016	10:40 AM	39.26	39.28	39.23	39.2518	24299
9/6/2016	10:41 AM	39.2596	39.28	39.249	39.26	13528
9/6/2016	10:42 AM	39.26	39.284	39.24	39.24	18948
9/6/2016	10:43 AM	39.2	39.27	39.1712	39.25	71373
9/6/2016	10:44 AM	39.25	39.25	39.19	39.1961	34764
9/6/2016	10:45 AM	39.26	39.27	39.24	39.24	23887
9/6/2016	10:46 AM	39.24	39.2799	39.23	39.26	16080
9/6/2016	10:47 AM	39.22	39.24	39.22	39.23	31740
9/6/2016	10:48 AM	39.22	39.23	39.19	39.21	42214
9/6/2016	10:49 AM	39.135	39.225	39.13	39.225	44564
9/6/2016	10:50 AM	39.14	39.15	39.1	39.13	47306
9/6/2016	10:51 AM	39.16	39.16	39.12	39.1388	34391
9/6/2016	10:52 AM	39.25	39.26	39.169	39.17	76711
9/6/2016	10:53 AM	39.26	39.26	39.24	39.26	6914
9/6/2016	10:54 AM	39.21	39.26	39.195	39.26	54983
9/6/2016	10:55 AM	39.26	39.26	39.206	39.21	16775
9/6/2016	10:56 AM	39.24	39.257	39.2274	39.257	16428
9/6/2016	10:57 AM	39.24	39.26	39.24	39.25	4899
9/6/2016	10:58 AM	39.27	39.29	39.23	39.23	50963
9/6/2016	10:59 AM	39.3	39.31	39.25	39.26	45660
9/6/2016	11:00 AM	39.3	39.33	39.28	39.3	35011
9/6/2016	11:01 AM	39.39	39.4	39.3	39.3	90585
9/6/2016	11:02 AM	39.33	39.41	39.33	39.4	49693
9/6/2016	11:03 AM	39.3901	39.4	39.34	39.345	45140
9/6/2016	11:04 AM	39.36	39.41	39.3575	39.39	31778
9/6/2016	11:05 AM	39.385	39.4	39.355	39.37	56384
9/6/2016	11:06 AM	39.4038	39.41	39.375	39.375	42543
9/6/2016	11:07 AM	39.3362	39.42	39.33	39.41	52860
9/6/2016	11:08 AM	39.33	39.34	39.3	39.34	14944
9/6/2016	11:09 AM	39.32	39.34	39.31	39.335	23998
9/6/2016	11:10 AM	39.292	39.32	39.25	39.32	30515
9/6/2016	11:11 AM	39.2599	39.29	39.25	39.29	26219
9/6/2016	11:12 AM	39.28	39.31	39.24	39.25	33840
9/6/2016	11:13 AM	39.31	39.31	39.2877	39.2877	19130
9/6/2016	11:14 AM	39.33	39.337	39.3	39.305	25517
9/6/2016	11:15 AM	39.32	39.37	39.31	39.31	38221
9/6/2016	11:16 AM	39.39	39.42	39.32	39.32	66473
9/6/2016	11:17 AM	39.411	39.411	39.355	39.39	38627
9/6/2016	11:18 AM	39.36	39.41	39.36	39.41	21340
9/6/2016	11:19 AM	39.31	39.36	39.31	39.36	19288
9/6/2016	11:20 AM	39.32	39.33	39.3	39.31	14855
9/6/2016	11:21 AM	39.35	39.35	39.303	39.33	29200
9/6/2016	11:22 AM	39.36	39.36	39.3299	39.33	24417
9/6/2016	11:23 AM	39.33	39.37	39.33	39.37	7509
9/6/2016	11:24 AM	39.33	39.34	39.31	39.3385	15024
9/6/2016	11:25 AM	39.38	39.4	39.335	39.34	46431
9/6/2016	11:26 AM	39.4426	39.45	39.38	39.38	67050
9/6/2016	11:27 AM	39.4585	39.475	39.45	39.45	23597
9/6/2016	11:28 AM	39.4641	39.47	39.42	39.45	31625
9/6/2016	11:29 AM	39.46	39.47	39.44	39.46	33157
9/6/2016	11:30 AM	39.457	39.46	39.41	39.46	47080
9/6/2016	11:31 AM	39.5	39.53	39.45	39.45	184994
9/6/2016	11:32 AM	39.54	39.55	39.51	39.51	26770
9/6/2016	11:33 AM	39.52	39.53	39.49	39.53	55709
9/6/2016	11:34 AM	39.4737	39.52	39.43	39.52	62901
9/6/2016	11:35 AM	39.48	39.48	39.46	39.475	13900
9/6/2016	11:36 AM	39.435	39.49	39.43	39.482	22244
9/6/2016	11:37 AM	39.46	39.47	39.44	39.44	21204
9/6/2016	11:38 AM	39.42	39.46	39.42	39.45	14160
9/6/2016	11:39 AM	39.44	39.44	39.4	39.41	17501
9/6/2016	11:40 AM	39.41	39.44	39.4	39.44	13766
9/6/2016	11:41 AM	39.4687	39.48	39.42	39.42	24903
9/6/2016	11:42 AM	39.47	39.5	39.47	39.48	13100
9/6/2016	11:43 AM	39.48	39.4911	39.47	39.47	8465
9/6/2016	11:44 AM	39.47	39.49	39.46	39.49	10206
9/6/2016	11:45 AM	39.42	39.48	39.42	39.48	49272
9/6/2016	11:46 AM	39.45	39.46	39.44	39.44	19277
9/6/2016	11:47 AM	39.47	39.4711	39.4501	39.4585	7400
9/6/2016	11:48 AM	39.49	39.49	39.47	39.47	12500
9/6/2016	11:49 AM	39.61	39.63	39.4772	39.48	143522
9/6/2016	11:50 AM	39.57	39.62	39.56	39.61	70241
9/6/2016	11:51 AM	39.6	39.601	39.57	39.57	20461
9/6/2016	11:52 AM	39.56	39.62	39.56	39.61	34651
9/6/2016	11:53 AM	39.57	39.57	39.54	39.56	64550
9/6/2016	11:54 AM	39.55	39.58	39.525	39.56	61007
9/6/2016	11:55 AM	39.56	39.59	39.53	39.54	21781
9/6/2016	11:56 AM	39.5611	39.58	39.54	39.5689	21798
9/6/2016	11:57 AM	39.58	39.6	39.57	39.57	13179
9/6/2016	11:58 AM	39.58	39.59	39.57	39.58	8585
9/6/2016	11:59 AM	39.584	39.59	39.584	39.585	3600
9/6/2016	12:00 PM	39.61	39.63	39.58	39.59	65842
9/6/2016	12:01 PM	39.62	39.637	39.61	39.61	37654
9/6/2016	12:02 PM	39.6	39.61	39.6	39.61	35426
9/6/2016	12:03 PM	39.62	39.63	39.605	39.61	12343
9/6/2016	12:04 PM	39.595	39.63	39.59	39.63	20501
9/6/2016	12:05 PM	39.61	39.61	39.6	39.6	9125
9/6/2016	12:06 PM	39.61	39.626	39.61	39.615	14650
9/6/2016	12:07 PM	39.6201	39.6201	39.61	39.615	3290
9/6/2016	12:08 PM	39.56	39.62	39.54	39.62	65603
9/6/2016	12:09 PM	39.5199	39.55	39.51	39.55	16332
9/6/2016	12:10 PM	39.504	39.516	39.49	39.51	57258
9/6/2016	12:11 PM	39.54	39.542	39.51	39.51	26119
9/6/2016	12:12 PM	39.5	39.53	39.48	39.53	19200
9/6/2016	12:13 PM	39.51	39.51	39.49	39.5	5606
9/6/2016	12:14 PM	39.5	39.51	39.49	39.51	11850
9/6/2016	12:15 PM	39.51	39.5199	39.4989	39.4989	6300
9/6/2016	12:16 PM	39.5306	39.55	39.52	39.52	28974
9/6/2016	12:17 PM	39.5348	39.5501	39.5348	39.55	6700
9/6/2016	12:18 PM	39.52	39.54	39.51	39.531	63215
9/6/2016	12:19 PM	39.54	39.55	39.51	39.51	11200
9/6/2016	12:20 PM	39.541	39.5411	39.531	39.54	12200
9/6/2016	12:21 PM	39.5511	39.56	39.53	39.54	13037
9/6/2016	12:22 PM	39.5432	39.5548	39.54	39.5548	24471
9/6/2016	12:23 PM	39.4948	39.5501	39.4948	39.55	70121
9/6/2016	12:24 PM	39.54	39.55	39.481	39.4999	46345
9/6/2016	12:25 PM	39.55	39.553	39.53	39.54	12319
9/6/2016	12:26 PM	39.53	39.55	39.53	39.55	22898
9/6/2016	12:27 PM	39.523	39.53	39.52	39.53	8012
9/6/2016	12:28 PM	39.54	39.54	39.53	39.53	3816
9/6/2016	12:29 PM	39.54	39.55	39.53	39.54	9006
9/6/2016	12:30 PM	39.55	39.553	39.54	39.54	11070
9/6/2016	12:31 PM	39.6011	39.6111	39.53	39.54	39600
9/6/2016	12:32 PM	39.61	39.629	39.6	39.6099	24947
9/6/2016	12:33 PM	39.7196	39.72	39.61	39.61	143791
9/6/2016	12:34 PM	39.69	39.73	39.69	39.71	37345
9/6/2016	12:35 PM	39.67	39.7	39.6637	39.7	31093
9/6/2016	12:36 PM	39.65	39.69	39.64	39.67	45217
9/6/2016	12:37 PM	39.62	39.64	39.6	39.64	11771
9/6/2016	12:38 PM	39.63	39.65	39.62	39.62	18100
9/6/2016	12:39 PM	39.6192	39.6301	39.6	39.63	21856
9/6/2016	12:40 PM	39.6399	39.6425	39.63	39.63	34680
9/6/2016	12:41 PM	39.6425	39.65	39.61	39.63	11234
9/6/2016	12:42 PM	39.67	39.68	39.64	39.6437	15400
9/6/2016	12:43 PM	39.64	39.6718	39.64	39.6718	11589
9/6/2016	12:44 PM	39.69	39.7	39.64	39.64	28192
9/6/2016	12:45 PM	39.66	39.69	39.65	39.6801	18779
9/6/2016	12:46 PM	39.66	39.67	39.65	39.664	14900
9/6/2016	12:47 PM	39.71	39.73	39.67	39.67	29051
9/6/2016	12:48 PM	39.66	39.719	39.64	39.719	27114
9/6/2016	12:49 PM	39.66	39.66	39.64	39.66	11496
9/6/2016	12:50 PM	39.68	39.68	39.6652	39.6652	2400
9/6/2016	12:51 PM	39.68	39.69	39.67	39.68	15240
9/6/2016	12:52 PM	39.69	39.7	39.68	39.68	2500
9/6/2016	12:53 PM	39.67	39.7	39.66	39.7	17230
9/6/2016	12:54 PM	39.67	39.68	39.66	39.68	6393
9/6/2016	12:55 PM	39.66	39.675	39.66	39.675	2000
9/6/2016	12:56 PM	39.65	39.66	39.64	39.66	9700
9/6/2016	12:57 PM	39.64	39.67	39.64	39.65	33843
9/6/2016	12:58 PM	39.65	39.65	39.64	39.64	5500
9/6/2016	12:59 PM	39.628	39.65	39.628	39.64	13600
9/6/2016	1:00 PM	39.61	39.62	39.59	39.62	16915
9/6/2016	1:01 PM	39.67	39.67	39.61	39.61	45421
9/6/2016	1:02 PM	39.64	39.66	39.64	39.66	10737
9/6/2016	1:03 PM	39.6692	39.67	39.63	39.63	5900
9/6/2016	1:04 PM	39.64	39.67	39.63	39.66	11724
9/6/2016	1:05 PM	39.6322	39.645	39.6322	39.6411	3100
9/6/2016	1:06 PM	39.64	39.66	39.61	39.63	23548
9/6/2016	1:07 PM	39.63	39.64	39.62	39.63	14000
9/6/2016	1:08 PM	39.63	39.64	39.62	39.64	12440
9/6/2016	1:09 PM	39.61	39.63	39.6	39.63	3785
9/6/2016	1:10 PM	39.59	39.61	39.59	39.61	9337
9/6/2016	1:11 PM	39.64	39.64	39.6	39.6	11800
9/6/2016	1:12 PM	39.61	39.65	39.61	39.64	19442
9/6/2016	1:13 PM	39.625	39.6311	39.62	39.62	8530
9/6/2016	1:14 PM	39.64	39.65	39.63	39.63	7901
9/6/2016	1:15 PM	39.63	39.64	39.61	39.64	19244
9/6/2016	1:16 PM	39.72	39.735	39.63	39.63	66460
9/6/2016	1:17 PM	39.7263	39.73	39.71	39.72	18919
9/6/2016	1:18 PM	39.72	39.7363	39.72	39.73	24437
9/6/2016	1:19 PM	39.735	39.76	39.71	39.71	25453
9/6/2016	1:20 PM	39.74	39.74	39.71	39.73	11510
9/6/2016	1:21 PM	39.71	39.74	39.69	39.74	49774
9/6/2016	1:22 PM	39.73	39.73	39.715	39.72	22721
9/6/2016	1:23 PM	39.7	39.711	39.685	39.711	23140
9/6/2016	1:24 PM	39.69	39.7	39.69	39.7	11403
9/6/2016	1:25 PM	39.7	39.71	39.69	39.69	13075
9/6/2016	1:26 PM	39.71	39.71	39.6999	39.7	3254
9/6/2016	1:27 PM	39.721	39.73	39.7	39.71	27441
9/6/2016	1:28 PM	39.73	39.74	39.7101	39.7202	11550
9/6/2016	1:29 PM	39.74	39.74	39.72	39.72	3905
9/6/2016	1:30 PM	39.7	39.73	39.69	39.73	8781
9/6/2016	1:31 PM	39.7	39.73	39.7	39.7	11576
9/6/2016	1:32 PM	39.71	39.71	39.71	39.71	4688
9/6/2016	1:33 PM	39.69	39.71	39.68	39.71	2518
9/6/2016	1:34 PM	39.72	39.72	39.698	39.7	14660
9/6/2016	1:35 PM	39.7295	39.73	39.71	39.72	11902
9/6/2016	1:36 PM	39.71	39.73	39.71	39.72	11333
9/6/2016	1:37 PM	39.7399	39.74	39.71	39.71	29215
9/6/2016	1:38 PM	39.75	39.75	39.73	39.7362	17423
9/6/2016	1:39 PM	39.77	39.77	39.76	39.76	7337
9/6/2016	1:40 PM	39.77	39.77	39.75	39.77	14864
9/6/2016	1:41 PM	39.77	39.79	39.76	39.76	26335
9/6/2016	1:42 PM	39.76	39.77	39.76	39.76	18486
9/6/2016	1:43 PM	39.7705	39.7705	39.75	39.77	10650
9/6/2016	1:44 PM	39.78	39.8	39.7705	39.7705	14455
9/6/2016	1:45 PM	39.77	39.775	39.76	39.77	2900
9/6/2016	1:46 PM	39.78	39.78	39.78	39.78	14600
9/6/2016	1:47 PM	39.78	39.78	39.771	39.78	14777
9/6/2016	1:48 PM	39.75	39.777	39.74	39.777	25899
9/6/2016	1:49 PM	39.7499	39.76	39.74	39.74	2900
9/6/2016	1:50 PM	39.76	39.76	39.7324	39.75	14312
9/6/2016	1:51 PM	39.75	39.76	39.74	39.76	13812
9/6/2016	1:52 PM	39.75	39.78	39.75	39.75	19423
9/6/2016	1:53 PM	39.749	39.75	39.73	39.75	18300
9/6/2016	1:54 PM	39.74	39.75	39.73	39.749	6750
9/6/2016	1:55 PM	39.75	39.76	39.74	39.75	4961
9/6/2016	1:56 PM	39.75	39.76	39.75	39.76	4950
9/6/2016	1:57 PM	39.75	39.76	39.7401	39.75	8392
9/6/2016	1:58 PM	39.73	39.75	39.73	39.749	13564
9/6/2016	1:59 PM	39.74	39.74	39.73	39.735	14800
9/6/2016	2:00 PM	39.73	39.75	39.725	39.74	19833
9/6/2016	2:01 PM	39.75	39.75	39.73	39.73	17641
9/6/2016	2:02 PM	39.75	39.75	39.735	39.75	14046
9/6/2016	2:03 PM	39.75	39.75	39.73	39.75	13066
9/6/2016	2:04 PM	39.73	39.7449	39.72	39.7449	10101
9/6/2016	2:05 PM	39.74	39.74	39.72	39.72	23415
9/6/2016	2:06 PM	39.73	39.74	39.72	39.74	15417
9/6/2016	2:07 PM	39.73	39.75	39.73	39.74	18464
9/6/2016	2:08 PM	39.7413	39.75	39.74	39.74	11100
9/6/2016	2:09 PM	39.72	39.7435	39.72	39.74	13200
9/6/2016	2:10 PM	39.7001	39.73	39.7	39.73	27744
9/6/2016	2:11 PM	39.7	39.73	39.7	39.71	21153
9/6/2016	2:12 PM	39.7	39.71	39.7	39.7064	23658
9/6/2016	2:13 PM	39.725	39.725	39.7089	39.7089	12200
9/6/2016	2:14 PM	39.72	39.73	39.72	39.72	7280
9/6/2016	2:15 PM	39.72	39.74	39.7164	39.72	8600
9/6/2016	2:16 PM	39.73	39.73	39.7	39.72	6900
9/6/2016	2:17 PM	39.66	39.73	39.65	39.73	105794
9/6/2016	2:18 PM	39.6899	39.7	39.67	39.67	12761
9/6/2016	2:19 PM	39.74	39.74	39.687	39.687	26300
9/6/2016	2:20 PM	39.7388	39.74	39.73	39.74	2900
9/6/2016	2:21 PM	39.76	39.76	39.737	39.737	1700
9/6/2016	2:22 PM	39.74	39.76	39.74	39.75	12583
9/6/2016	2:23 PM	39.76	39.77	39.74	39.74	11100
9/6/2016	2:24 PM	39.75	39.77	39.75	39.76	20520
9/6/2016	2:25 PM	39.76	39.76	39.7457	39.7457	10100
9/6/2016	2:26 PM	39.74	39.75	39.74	39.75	2600
9/6/2016	2:27 PM	39.75	39.77	39.734	39.734	16612
9/6/2016	2:28 PM	39.78	39.78	39.76	39.76	5231
9/6/2016	2:29 PM	39.8	39.82	39.79	39.79	72192
9/6/2016	2:30 PM	39.779	39.8099	39.76	39.8099	17708
9/6/2016	2:31 PM	39.8	39.8089	39.78	39.78	26200
9/6/2016	2:32 PM	39.8	39.82	39.8	39.8	26801
9/6/2016	2:33 PM	39.7799	39.8	39.77	39.8	8235
9/6/2016	2:34 PM	39.76	39.79	39.76	39.77	5338
9/6/2016	2:35 PM	39.79	39.8	39.7651	39.7651	7012
9/6/2016	2:36 PM	39.79	39.79	39.78	39.79	14673
9/6/2016	2:37 PM	39.783	39.795	39.78	39.79	12029
9/6/2016	2:38 PM	39.78	39.79	39.78	39.79	7517
9/6/2016	2:39 PM	39.77	39.79	39.77	39.79	2598
9/6/2016	2:40 PM	39.77	39.77	39.7589	39.76	8100
9/6/2016	2:41 PM	39.77	39.79	39.77	39.77	55070
9/6/2016	2:42 PM	39.77	39.77	39.76	39.76	1848
9/6/2016	2:43 PM	39.755	39.77	39.75	39.77	27877
9/6/2016	2:44 PM	39.74	39.755	39.72	39.755	31408
9/6/2016	2:45 PM	39.75	39.77	39.72	39.74	53836
9/6/2016	2:46 PM	39.8	39.8	39.76	39.76	13100
9/6/2016	2:47 PM	39.75	39.79	39.75	39.79	10385
9/6/2016	2:48 PM	39.75	39.77	39.73	39.74	70044
9/6/2016	2:49 PM	39.77	39.771	39.75	39.75	20929
9/6/2016	2:50 PM	39.79	39.79	39.7665	39.77	14130
9/6/2016	2:51 PM	39.78	39.795	39.78	39.78	16879
9/6/2016	2:52 PM	39.8	39.8	39.78	39.78	1600
9/6/2016	2:53 PM	39.795	39.81	39.79	39.8	17095
9/6/2016	2:54 PM	39.8187	39.8199	39.8	39.8	6700
9/6/2016	2:55 PM	39.89	39.89	39.815	39.82	74037
9/6/2016	2:56 PM	39.86	39.87	39.85	39.87	37223
9/6/2016	2:57 PM	39.87	39.89	39.85	39.86	46849
9/6/2016	2:58 PM	39.87	39.89	39.86	39.8699	27337
9/6/2016	2:59 PM	39.87	39.88	39.86	39.8738	7996
9/6/2016	3:00 PM	39.879	39.89	39.8748	39.8748	32859
9/6/2016	3:01 PM	39.9058	39.92	39.8799	39.8799	80340
9/6/2016	3:02 PM	39.87	39.91	39.8618	39.9	30390
9/6/2016	3:03 PM	39.87	39.88	39.86	39.88	11300
9/6/2016	3:04 PM	39.87	39.89	39.86	39.87	8064
9/6/2016	3:05 PM	39.87	39.87	39.83	39.86	37173
9/6/2016	3:06 PM	39.88	39.88	39.86	39.87	3110
9/6/2016	3:07 PM	39.88	39.8882	39.8763	39.8882	4106
9/6/2016	3:08 PM	39.88	39.89	39.86	39.88	10206
9/6/2016	3:09 PM	39.86	39.88	39.85	39.88	13673
9/6/2016	3:10 PM	39.855	39.86	39.85	39.86	6312
9/6/2016	3:11 PM	39.85	39.86	39.85	39.85	3213
9/6/2016	3:12 PM	39.84	39.86	39.84	39.85	15654
9/6/2016	3:13 PM	39.8207	39.8565	39.82	39.8499	25873
9/6/2016	3:14 PM	39.84	39.85	39.835	39.84	16800
9/6/2016	3:15 PM	39.83	39.88	39.81	39.85	43628
9/6/2016	3:16 PM	39.84	39.84	39.83	39.83	7800
9/6/2016	3:17 PM	39.83	39.83	39.82	39.83	6037
9/6/2016	3:18 PM	39.85	39.85	39.84	39.84	6210
9/6/2016	3:19 PM	39.86	39.87	39.84	39.84	9484
9/6/2016	3:20 PM	39.87	39.87	39.85	39.86	13924
9/6/2016	3:21 PM	39.87	39.88	39.87	39.87	12489
9/6/2016	3:22 PM	39.86	39.87	39.85	39.87	15709
9/6/2016	3:23 PM	39.88	39.88	39.87	39.87	2275
9/6/2016	3:24 PM	39.86	39.88	39.86	39.88	10253
9/6/2016	3:25 PM	39.87	39.89	39.86	39.87	19214
9/6/2016	3:26 PM	39.88	39.88	39.865	39.87	23750
9/6/2016	3:27 PM	39.87	39.89	39.86	39.89	17410
9/6/2016	3:28 PM	39.88	39.887	39.86	39.86	15600
9/6/2016	3:29 PM	39.89	39.895	39.88	39.889	15185
9/6/2016	3:30 PM	39.89	39.9	39.8841	39.89	8873
9/6/2016	3:31 PM	39.9	39.9	39.881	39.89	24280
9/6/2016	3:32 PM	39.8863	39.9	39.87	39.9	26124
9/6/2016	3:33 PM	39.875	39.89	39.861	39.89	21175
9/6/2016	3:34 PM	39.87	39.88	39.85	39.875	50510
9/6/2016	3:35 PM	39.87	39.8713	39.85	39.8701	12233
9/6/2016	3:36 PM	39.87	39.88	39.87	39.87	9725
9/6/2016	3:37 PM	39.85	39.88	39.85	39.87	4022
9/6/2016	3:38 PM	39.8648	39.87	39.85	39.85	8860
9/6/2016	3:39 PM	39.859	39.87	39.859	39.87	9502
9/6/2016	3:40 PM	39.87	39.89	39.855	39.86	23403
9/6/2016	3:41 PM	39.86	39.88	39.85	39.87	11972
9/6/2016	3:42 PM	39.88	39.89	39.86	39.86	27088
9/6/2016	3:43 PM	39.88	39.89	39.86	39.88	25979
9/6/2016	3:44 PM	39.91	39.92	39.88	39.89	51430
9/6/2016	3:45 PM	39.92	39.92	39.9	39.91	38653
9/6/2016	3:46 PM	39.91	39.92	39.89	39.91	115978
9/6/2016	3:47 PM	39.91	39.92	39.9	39.91	37957
9/6/2016	3:48 PM	39.91	39.92	39.9	39.91	32234
9/6/2016	3:49 PM	39.91	39.92	39.89	39.91	93520
9/6/2016	3:50 PM	39.9	39.91	39.89	39.9	23603
9/6/2016	3:51 PM	39.9036	39.92	39.89	39.9	24808
9/6/2016	3:52 PM	39.91	39.915	39.9	39.91	35051
9/6/2016	3:53 PM	39.95	39.96	39.9	39.9	158108
9/6/2016	3:54 PM	39.98	39.98	39.94	39.95	68838
9/6/2016	3:55 PM	39.98	40.01	39.9752	39.98	253193
9/6/2016	3:56 PM	39.97	40	39.97	39.995	65815
9/6/2016	3:57 PM	39.975	39.99	39.965	39.97	61619
9/6/2016	3:58 PM	39.963	39.98	39.96	39.97	39691
9/6/2016	3:59 PM	39.975	39.98	39.96	39.96	30368
9/6/2016	4:00 PM	39.99	39.99	39.95	39.975	154150
9/7/2016	9:31 AM	39.91	39.96	39.88	39.95	107684
9/7/2016	9:32 AM	39.9473	39.95	39.9	39.91	18433
9/7/2016	9:33 AM	39.9	39.9485	39.87	39.94	43005
9/7/2016	9:34 AM	39.93	39.96	39.91	39.91	28250
9/7/2016	9:35 AM	39.95	39.96	39.92	39.922	14800
9/7/2016	9:36 AM	39.89	39.98	39.86	39.95	50810
9/7/2016	9:37 AM	39.93	39.97	39.89	39.9	29565
9/7/2016	9:38 AM	40.03	40.04	39.9	39.9299	89342
9/7/2016	9:39 AM	40.05	40.12	40.03	40.03	85011
9/7/2016	9:40 AM	40.04	40.1	40.03	40.07	20586
9/7/2016	9:41 AM	40.15	40.16	40.0503	40.0503	82017
9/7/2016	9:42 AM	40.17	40.19	40.1477	40.15	55770
9/7/2016	9:43 AM	40.1627	40.18	40.15	40.1735	13310
9/7/2016	9:44 AM	40.14	40.16	40.11	40.16	57034
9/7/2016	9:45 AM	40.13	40.16	40.11	40.13	18000
9/7/2016	9:46 AM	40.18	40.2	40.14	40.14	117202
9/7/2016	9:47 AM	40.15	40.175	40.104	40.17	40777
9/7/2016	9:48 AM	40.15	40.17	40.14	40.15	23741
9/7/2016	9:49 AM	40.19	40.19	40.11	40.15	76875
9/7/2016	9:50 AM	40.16	40.19	40.16	40.18	44480
9/7/2016	9:51 AM	40.07	40.153	40.05	40.15	86387
9/7/2016	9:52 AM	40.1225	40.13	40.062	40.0673	79712
9/7/2016	9:53 AM	40.14	40.16	40.12	40.13	52484
9/7/2016	9:54 AM	40.16	40.1646	40.14	40.14	36752
9/7/2016	9:55 AM	40.1899	40.19	40.14	40.16	21515
9/7/2016	9:56 AM	40.179	40.21	40.17	40.1911	44782
9/7/2016	9:57 AM	40.18	40.187	40.16	40.18	17400
9/7/2016	9:58 AM	40.168	40.19	40.168	40.18	8240
9/7/2016	9:59 AM	40.21	40.21	40.18	40.18	33428
9/7/2016	10:00 AM	40.1983	40.216	40.185	40.21	24825
9/7/2016	10:01 AM	40.182	40.232	40.182	40.195	102584
9/7/2016	10:02 AM	40.24	40.2494	40.18	40.18	66327
9/7/2016	10:03 AM	40.22	40.27	40.21	40.2452	96049
9/7/2016	10:04 AM	40.23	40.25	40.2	40.225	62899
9/7/2016	10:05 AM	40.22	40.235	40.2	40.23	25512
9/7/2016	10:06 AM	40.2	40.22	40.18	40.21	29481
9/7/2016	10:07 AM	40.26	40.26	40.1935	40.1935	71637
9/7/2016	10:08 AM	40.29	40.29	40.26	40.26	87559
9/7/2016	10:09 AM	40.2995	40.32	40.27	40.29	109341
9/7/2016	10:10 AM	40.26	40.28	40.17	40.28	194419
9/7/2016	10:11 AM	40.28	40.3	40.25	40.26	47422
9/7/2016	10:12 AM	40.2964	40.3099	40.28	40.294	67467
9/7/2016	10:13 AM	40.29	40.3	40.27	40.29	27711
9/7/2016	10:14 AM	40.301	40.3199	40.2701	40.2867	99118
9/7/2016	10:15 AM	40.37	40.4	40.305	40.305	146261
9/7/2016	10:16 AM	40.3799	40.39	40.3	40.37	112236
9/7/2016	10:17 AM	40.38	40.3801	40.36	40.37	28284
9/7/2016	10:18 AM	40.3	40.38	40.29	40.38	62051
9/7/2016	10:19 AM	40.29	40.3	40.26	40.3	54242
9/7/2016	10:20 AM	40.27	40.3	40.25	40.29	42444
9/7/2016	10:21 AM	40.26	40.29	40.25	40.27	51326
9/7/2016	10:22 AM	40.26	40.27	40.24	40.27	16800
9/7/2016	10:23 AM	40.28	40.29	40.25	40.25	34836
9/7/2016	10:24 AM	40.2876	40.29	40.27	40.29	35083
9/7/2016	10:25 AM	40.3	40.3	40.27	40.28	6446
9/7/2016	10:26 AM	40.31	40.351	40.27	40.29	117199
9/7/2016	10:27 AM	40.29	40.32	40.27	40.3	29290
9/7/2016	10:28 AM	40.25	40.29	40.25	40.28	16103
9/7/2016	10:29 AM	40.28	40.31	40.25	40.255	16905
9/7/2016	10:30 AM	40.2708	40.3011	40.26	40.29	15131
9/7/2016	10:31 AM	40.27	40.31	40.26	40.28	19111
9/7/2016	10:32 AM	40.26	40.3	40.26	40.295	10910
9/7/2016	10:33 AM	40.24	40.27	40.23	40.26	55418
9/7/2016	10:34 AM	40.21	40.29	40.21	40.25	69412
9/7/2016	10:35 AM	40.24	40.2559	40.21	40.21	37745
9/7/2016	10:36 AM	40.27	40.29	40.2338	40.24	69192
9/7/2016	10:37 AM	40.29	40.2935	40.27	40.27	35225
9/7/2016	10:38 AM	40.27	40.3	40.25	40.29	10068
9/7/2016	10:39 AM	40.254	40.27	40.25	40.26	21575
9/7/2016	10:40 AM	40.25	40.27	40.25	40.26	9500
9/7/2016	10:41 AM	40.255	40.27	40.25	40.27	11421
9/7/2016	10:42 AM	40.2559	40.27	40.24	40.265	23931
9/7/2016	10:43 AM	40.23	40.27	40.23	40.24	55749
9/7/2016	10:44 AM	40.11	40.24	40.1	40.235	154564
9/7/2016	10:45 AM	40.15	40.165	40.11	40.11	60599
9/7/2016	10:46 AM	40.08	40.17	40.0675	40.17	62622
9/7/2016	10:47 AM	40.1	40.11	40.09	40.09	16501
9/7/2016	10:48 AM	40.03	40.1	40	40.0959	107035
9/7/2016	10:49 AM	40.02	40.036	39.981	40.03	86272
9/7/2016	10:50 AM	40.027	40.03	40.01	40.023	17000
9/7/2016	10:51 AM	40.09	40.11	40.03	40.03	45900
9/7/2016	10:52 AM	40.129	40.14	40.06	40.08	46087
9/7/2016	10:53 AM	40.1	40.12	40.095	40.12	16217
9/7/2016	10:54 AM	40.1	40.12	40.09	40.1	14146
9/7/2016	10:55 AM	40.11	40.13	40.105	40.11	15095
9/7/2016	10:56 AM	40.15	40.17	40.12	40.12	22200
9/7/2016	10:57 AM	40.18	40.2	40.15	40.16	63688
9/7/2016	10:58 AM	40.14	40.1959	40.14	40.19	19285
9/7/2016	10:59 AM	40.1865	40.19	40.1389	40.14	29195
9/7/2016	11:00 AM	40.15	40.19	40.14	40.1739	11400
9/7/2016	11:01 AM	40.14	40.17	40.13	40.13	45271
9/7/2016	11:02 AM	40.18	40.2	40.149	40.149	27912
9/7/2016	11:03 AM	40.2	40.2	40.18	40.19	38701
9/7/2016	11:04 AM	40.191	40.2	40.18	40.2	18423
9/7/2016	11:05 AM	40.195	40.21	40.18	40.1962	9326
9/7/2016	11:06 AM	40.22	40.23	40.2	40.2	24535
9/7/2016	11:07 AM	40.24	40.27	40.21	40.22	51108
9/7/2016	11:08 AM	40.24	40.27	40.21	40.2401	38367
9/7/2016	11:09 AM	40.25	40.25	40.23	40.2465	6600
9/7/2016	11:10 AM	40.22	40.245	40.1942	40.24	35231
9/7/2016	11:11 AM	40.18	40.24	40.17	40.22	17750
9/7/2016	11:12 AM	40.23	40.23	40.1701	40.1701	21738
9/7/2016	11:13 AM	40.2	40.2358	40.2	40.23	15258
9/7/2016	11:14 AM	40.12	40.2	40.0911	40.2	68345
9/7/2016	11:15 AM	40.12	40.14	40.05	40.12	49137
9/7/2016	11:16 AM	40.07	40.13	40.0667	40.12	31559
9/7/2016	11:17 AM	40.04	40.0797	40.03	40.07	36316
9/7/2016	11:18 AM	40.0192	40.06	39.99	40.0352	56524
9/7/2016	11:19 AM	40.04	40.05	40.0199	40.02	29171
9/7/2016	11:20 AM	39.95	40.0499	39.95	40.046	45024
9/7/2016	11:21 AM	40.02	40.03	39.93	39.95	53171
9/7/2016	11:22 AM	39.98	40.02	39.955	40.02	47660
9/7/2016	11:23 AM	40.08	40.08	39.9789	39.9789	43585
9/7/2016	11:24 AM	40.062	40.1	40.06	40.085	22800
9/7/2016	11:25 AM	40.071	40.09	40.06	40.06	24561
9/7/2016	11:26 AM	40.07	40.099	40.0699	40.0701	24200
9/7/2016	11:27 AM	40.1	40.11	40.06	40.06	24223
9/7/2016	11:28 AM	40.1	40.14	40.07	40.11	69650
9/7/2016	11:29 AM	40.083	40.12	40.083	40.105	22900
9/7/2016	11:30 AM	40.07	40.08	40.05	40.08	10500
9/7/2016	11:31 AM	40.08	40.11	40.05	40.06	35500
9/7/2016	11:32 AM	40.0899	40.11	40.05	40.08	60637
9/7/2016	11:33 AM	40.08	40.09	40.07	40.085	12642
9/7/2016	11:34 AM	40.0901	40.11	40.06	40.07	14200
9/7/2016	11:35 AM	40.085	40.1	40.08	40.09	23500
9/7/2016	11:36 AM	40.06	40.09	40.06	40.085	11244
9/7/2016	11:37 AM	40.1	40.1	40.05	40.055	38104
9/7/2016	11:38 AM	40.14	40.15	40.09	40.1	40282
9/7/2016	11:39 AM	40.1	40.14	40.08	40.1308	28016
9/7/2016	11:40 AM	40.0889	40.12	40.08	40.11	9210
9/7/2016	11:41 AM	40.109	40.11	40.08	40.08	20900
9/7/2016	11:42 AM	40.11	40.13	40.09	40.12	23651
9/7/2016	11:43 AM	40.08	40.1101	40.0701	40.11	28750
9/7/2016	11:44 AM	40.0738	40.09	40.0609	40.08	32060
9/7/2016	11:45 AM	40.04	40.08	40.04	40.07	9200
9/7/2016	11:46 AM	40.0508	40.06	40.035	40.035	6800
9/7/2016	11:47 AM	40.002	40.05	40	40.0497	74288
9/7/2016	11:48 AM	40.06	40.06	40	40	34900
9/7/2016	11:49 AM	40.0399	40.07	40.0399	40.06	11800
9/7/2016	11:50 AM	40.04	40.0501	40.03	40.04	12200
9/7/2016	11:51 AM	40.07	40.08	40.0301	40.04	23323
9/7/2016	11:52 AM	40.06	40.08	40.05	40.07	11706
9/7/2016	11:53 AM	40.08	40.09	40.07	40.07	5100
9/7/2016	11:54 AM	40.06	40.07	40.043	40.07	10439
9/7/2016	11:55 AM	40.05	40.063	40.0433	40.05	11557
9/7/2016	11:56 AM	40.09	40.1	40.0452	40.0452	21765
9/7/2016	11:57 AM	40.06	40.08	40.06	40.08	16660
9/7/2016	11:58 AM	40.09	40.11	40.07	40.07	22300
9/7/2016	11:59 AM	40.14	40.14	40.1	40.11	15483
9/7/2016	12:00 PM	40.17	40.17	40.13	40.1382	36118
9/7/2016	12:01 PM	40.175	40.18	40.13	40.16	39564
9/7/2016	12:02 PM	40.15	40.18	40.14	40.177	22072
9/7/2016	12:03 PM	40.1433	40.16	40.14	40.15	28377
9/7/2016	12:04 PM	40.13	40.14	40.13	40.14	15318
9/7/2016	12:05 PM	40.09	40.15	40.06	40.13	83136
9/7/2016	12:06 PM	40.1299	40.17	40.08	40.0863	30224
9/7/2016	12:07 PM	40.11	40.125	40.09	40.125	42818
9/7/2016	12:08 PM	40.11	40.12	40.1	40.11	6700
9/7/2016	12:09 PM	40.08	40.11	40.07	40.1	20170
9/7/2016	12:10 PM	40.1	40.1	40.04	40.0797	22375
9/7/2016	12:11 PM	40.07	40.1	40.04	40.1	30524
9/7/2016	12:12 PM	40.05	40.07	40.05	40.0699	9407
9/7/2016	12:13 PM	40.03	40.05	40.02	40.04	15580
9/7/2016	12:14 PM	40.05	40.05	40.03	40.03	26400
9/7/2016	12:15 PM	40.06	40.06	40.04	40.05	38530
9/7/2016	12:16 PM	40.0557	40.07	40.05	40.06	42009
9/7/2016	12:17 PM	40.05	40.06	40.04	40.05	15700
9/7/2016	12:18 PM	40.06	40.06	40.0364	40.05	66668
9/7/2016	12:19 PM	40.03	40.08	40.02	40.065	44127
9/7/2016	12:20 PM	39.95	40.04	39.94	40.03	84150
9/7/2016	12:21 PM	39.9301	39.96	39.9011	39.95	54886
9/7/2016	12:22 PM	39.9452	39.95	39.9299	39.93	30194
9/7/2016	12:23 PM	39.969	40.01	39.94	39.95	97715
9/7/2016	12:24 PM	39.95	39.96	39.911	39.9533	40399
9/7/2016	12:25 PM	39.93	39.985	39.93	39.97	14659
9/7/2016	12:26 PM	39.82	39.92	39.81	39.92	111875
9/7/2016	12:27 PM	39.88	39.9	39.82	39.82	61007
9/7/2016	12:28 PM	39.87	39.89	39.83	39.87	33275
9/7/2016	12:29 PM	39.93	39.946	39.88	39.88	52589
9/7/2016	12:30 PM	39.9111	39.94	39.91	39.9299	18100
9/7/2016	12:31 PM	39.9	39.93	39.88	39.91	11958
9/7/2016	12:32 PM	39.89	39.915	39.89	39.9101	21900
9/7/2016	12:33 PM	39.8945	39.91	39.88	39.9	18025
9/7/2016	12:34 PM	39.91	39.91	39.89	39.8901	10100
9/7/2016	12:35 PM	39.93	39.93	39.9137	39.92	19939
9/7/2016	12:36 PM	39.91	39.92	39.89	39.91	24572
9/7/2016	12:37 PM	39.91	39.91	39.8815	39.9099	35386
9/7/2016	12:38 PM	39.93	39.93	39.9	39.91	39698
9/7/2016	12:39 PM	40.04	40.04	39.9252	39.9252	90730
9/7/2016	12:40 PM	40.0389	40.0564	40.02	40.04	37782
9/7/2016	12:41 PM	40.0292	40.05	40.02	40.043	18700
9/7/2016	12:42 PM	40.03	40.036	40.0237	40.0237	12248
9/7/2016	12:43 PM	40.07	40.07	40.04	40.04	4700
9/7/2016	12:44 PM	40.08	40.1	40.04	40.05	54654
9/7/2016	12:45 PM	40.12	40.13	40.06	40.07	45784
9/7/2016	12:46 PM	40.13	40.14	40.1	40.13	27890
9/7/2016	12:47 PM	40.11	40.16	40.09	40.14	31727
9/7/2016	12:48 PM	40.0892	40.1	40.0758	40.09	4755
9/7/2016	12:49 PM	40.07	40.0899	40.06	40.0899	19323
9/7/2016	12:50 PM	40.06	40.08	40.06	40.07	8100
9/7/2016	12:51 PM	40.06	40.07	40.05	40.055	5800
9/7/2016	12:52 PM	40.04	40.05	40.03	40.05	9400
9/7/2016	12:53 PM	40.05	40.06	40.03	40.03	10100
9/7/2016	12:54 PM	40.03	40.06	40.03	40.0489	4380
9/7/2016	12:55 PM	40.05	40.069	40.0263	40.03	11779
9/7/2016	12:56 PM	40.03	40.067	40.03	40.06	16447
9/7/2016	12:57 PM	40.04	40.06	40.0299	40.0299	10100
9/7/2016	12:58 PM	40.039	40.0585	40.03	40.05	20050
9/7/2016	12:59 PM	40.057	40.057	40.02	40.04	13040
9/7/2016	1:00 PM	40.0599	40.0599	40.027	40.0564	23883
9/7/2016	1:01 PM	40.05	40.08	40.05	40.07	4284
9/7/2016	1:02 PM	40.03	40.05	40.03	40.04	9901
9/7/2016	1:03 PM	40.05	40.09	40.04	40.04	21202
9/7/2016	1:04 PM	40.07	40.09	40.06	40.07	9600
9/7/2016	1:05 PM	40.08	40.09	40.0657	40.0657	16970
9/7/2016	1:06 PM	40.1185	40.13	40.08	40.09	30187
9/7/2016	1:07 PM	40.13	40.153	40.11	40.114	53008
9/7/2016	1:08 PM	40.11	40.13	40.11	40.12	3722
9/7/2016	1:09 PM	40.1208	40.13	40.12	40.12	1479
9/7/2016	1:10 PM	40.1	40.11	40.0689	40.11	14792
9/7/2016	1:11 PM	40.11	40.13	40.0943	40.11	19161
9/7/2016	1:12 PM	40.1015	40.1211	40.1015	40.12	14269
9/7/2016	1:13 PM	40.0827	40.1	40.06	40.1	35982
9/7/2016	1:14 PM	40.07	40.09	40.0689	40.08	5200
9/7/2016	1:15 PM	40.09	40.09	40.07	40.07	2540
9/7/2016	1:16 PM	40.07	40.1	40.07	40.09	5080
9/7/2016	1:17 PM	40.09	40.1	40.0657	40.0657	12125
9/7/2016	1:18 PM	40.09	40.11	40.08	40.09	14600
9/7/2016	1:19 PM	40.1	40.1	40.0801	40.0801	5100
9/7/2016	1:20 PM	40.12	40.155	40.1	40.101	81541
9/7/2016	1:21 PM	40.1299	40.15	40.12	40.12	19721
9/7/2016	1:22 PM	40.1099	40.14	40.1099	40.13	24500
9/7/2016	1:23 PM	40.07	40.099	40.06	40.099	14000
9/7/2016	1:24 PM	40.09	40.1	40.07	40.07	4303
9/7/2016	1:25 PM	40.09	40.09	40.09	40.09	959
9/7/2016	1:26 PM	40.1	40.1	40.0894	40.09	4480
9/7/2016	1:27 PM	40.0799	40.09	40.07	40.09	17500
9/7/2016	1:28 PM	40.08	40.08	40.06	40.08	4482
9/7/2016	1:29 PM	40.1	40.1	40.0501	40.0689	25580
9/7/2016	1:30 PM	40.08	40.093	40.08	40.093	9180
9/7/2016	1:31 PM	40.11	40.12	40.1	40.1	6550
9/7/2016	1:32 PM	40.14	40.16	40.11	40.12	38554
9/7/2016	1:33 PM	40.18	40.2	40.14	40.15	62285
9/7/2016	1:34 PM	40.187	40.19	40.17	40.19	11704
9/7/2016	1:35 PM	40.1499	40.19	40.14	40.19	39953
9/7/2016	1:36 PM	40.14	40.1511	40.13	40.15	12500
9/7/2016	1:37 PM	40.17	40.17	40.14	40.14	6409
9/7/2016	1:38 PM	40.16	40.1665	40.13	40.1665	11004
9/7/2016	1:39 PM	40.18	40.196	40.17	40.17	29664
9/7/2016	1:40 PM	40.17	40.18	40.17	40.18	2000
9/7/2016	1:41 PM	40.206	40.206	40.176	40.176	10624
9/7/2016	1:42 PM	40.19	40.2	40.18	40.2	9594
9/7/2016	1:43 PM	40.21	40.21	40.19	40.1901	8460
9/7/2016	1:44 PM	40.24	40.25	40.2	40.21	30919
9/7/2016	1:45 PM	40.29	40.295	40.24	40.2411	44293
9/7/2016	1:46 PM	40.28	40.305	40.26	40.3	39664
9/7/2016	1:47 PM	40.2999	40.3	40.27	40.27	12815
9/7/2016	1:48 PM	40.27	40.3	40.27	40.296	12011
9/7/2016	1:49 PM	40.24	40.279	40.24	40.27	22992
9/7/2016	1:50 PM	40.21	40.24	40.2	40.24	16954
9/7/2016	1:51 PM	40.21	40.23	40.19	40.21	16466
9/7/2016	1:52 PM	40.22	40.22	40.2025	40.22	21480
9/7/2016	1:53 PM	40.19	40.22	40.19	40.22	35348
9/7/2016	1:54 PM	40.2	40.23	40.2	40.2	11823
9/7/2016	1:55 PM	40.22	40.24	40.21	40.21	11614
9/7/2016	1:56 PM	40.21	40.22	40.2	40.21	7417
9/7/2016	1:57 PM	40.2	40.2101	40.2	40.2	8100
9/7/2016	1:58 PM	40.1933	40.1933	40.16	40.19	13618
9/7/2016	1:59 PM	40.16	40.19	40.15	40.19	32906
9/7/2016	2:00 PM	40.154	40.16	40.14	40.14	29788
9/7/2016	2:01 PM	40.1599	40.16	40.15	40.1565	25957
9/7/2016	2:02 PM	40.17	40.17	40.15	40.15	2980
9/7/2016	2:03 PM	40.19	40.21	40.14	40.15	55647
9/7/2016	2:04 PM	40.2043	40.2099	40.17	40.18	30875
9/7/2016	2:05 PM	40.19	40.2	40.18	40.2	2225
9/7/2016	2:06 PM	40.24	40.25	40.21	40.21	38614
9/7/2016	2:07 PM	40.22	40.26	40.19	40.24	44741
9/7/2016	2:08 PM	40.199	40.22	40.19	40.22	13099
9/7/2016	2:09 PM	40.23	40.23	40.1837	40.1901	18212
9/7/2016	2:10 PM	40.22	40.23	40.22	40.23	10088
9/7/2016	2:11 PM	40.25	40.25	40.206	40.21	19492
9/7/2016	2:12 PM	40.34	40.35	40.25	40.26	142597
9/7/2016	2:13 PM	40.34	40.36	40.3308	40.332	23368
9/7/2016	2:14 PM	40.36	40.37	40.34	40.34	46600
9/7/2016	2:15 PM	40.41	40.44	40.365	40.37	117086
9/7/2016	2:16 PM	40.41	40.43	40.41	40.415	44165
9/7/2016	2:17 PM	40.381	40.41	40.38	40.4001	24277
9/7/2016	2:18 PM	40.4	40.41	40.3637	40.3801	18927
9/7/2016	2:19 PM	40.4	40.41	40.4	40.4011	41890
9/7/2016	2:20 PM	40.4	40.414	40.4	40.4	23013
9/7/2016	2:21 PM	40.42	40.44	40.41	40.4101	47021
9/7/2016	2:22 PM	40.4256	40.4256	40.41	40.41	17775
9/7/2016	2:23 PM	40.42	40.44	40.415	40.42	19471
9/7/2016	2:24 PM	40.4511	40.4511	40.4192	40.4192	50929
9/7/2016	2:25 PM	40.44	40.476	40.44	40.46	24193
9/7/2016	2:26 PM	40.45	40.48	40.44	40.444	53425
9/7/2016	2:27 PM	40.4348	40.45	40.4315	40.445	10750
9/7/2016	2:28 PM	40.45	40.45	40.42	40.43	44315
9/7/2016	2:29 PM	40.45	40.47	40.4399	40.4399	22116
9/7/2016	2:30 PM	40.4358	40.46	40.4358	40.44	38118
9/7/2016	2:31 PM	40.44	40.46	40.44	40.44	12510
9/7/2016	2:32 PM	40.424	40.445	40.42	40.445	23290
9/7/2016	2:33 PM	40.4192	40.43	40.37	40.426	50952
9/7/2016	2:34 PM	40.4	40.42	40.39	40.405	19703
9/7/2016	2:35 PM	40.39	40.4057	40.39	40.39	9660
9/7/2016	2:36 PM	40.429	40.43	40.384	40.384	15076
9/7/2016	2:37 PM	40.36	40.43	40.36	40.42	31973
9/7/2016	2:38 PM	40.38	40.4	40.35	40.35	41054
9/7/2016	2:39 PM	40.4056	40.45	40.39	40.39	46931
9/7/2016	2:40 PM	40.4	40.41	40.4	40.41	9057
9/7/2016	2:41 PM	40.45	40.45	40.39	40.39	61060
9/7/2016	2:42 PM	40.46	40.46	40.43	40.45	26968
9/7/2016	2:43 PM	40.45	40.4599	40.43	40.457	12509
9/7/2016	2:44 PM	40.45	40.45	40.45	40.45	3154
9/7/2016	2:45 PM	40.44	40.4657	40.43	40.455	17400
9/7/2016	2:46 PM	40.48	40.5	40.44	40.44	47781
9/7/2016	2:47 PM	40.47	40.49	40.46	40.48	12900
9/7/2016	2:48 PM	40.47	40.5	40.47	40.49	36929
9/7/2016	2:49 PM	40.486	40.49	40.46	40.47	7700
9/7/2016	2:50 PM	40.5242	40.539	40.485	40.485	35949
9/7/2016	2:51 PM	40.5201	40.53	40.5199	40.53	14600
9/7/2016	2:52 PM	40.55	40.56	40.53	40.53	49394
9/7/2016	2:53 PM	40.54	40.55	40.53	40.546	4950
9/7/2016	2:54 PM	40.527	40.5363	40.52	40.5363	9570
9/7/2016	2:55 PM	40.5052	40.52	40.49	40.52	40908
9/7/2016	2:56 PM	40.51	40.5258	40.5	40.51	18000
9/7/2016	2:57 PM	40.491	40.53	40.491	40.53	21590
9/7/2016	2:58 PM	40.49	40.5	40.49	40.5	27139
9/7/2016	2:59 PM	40.5	40.5	40.48	40.5	18436
9/7/2016	3:00 PM	40.5	40.5	40.48	40.5	6900
9/7/2016	3:01 PM	40.5	40.51	40.5	40.5	14815
9/7/2016	3:02 PM	40.51	40.51	40.48	40.51	72839
9/7/2016	3:03 PM	40.51	40.5165	40.5	40.513	2900
9/7/2016	3:04 PM	40.5134	40.53	40.5	40.5065	26246
9/7/2016	3:05 PM	40.53	40.54	40.52	40.52	26990
9/7/2016	3:06 PM	40.515	40.53	40.51	40.53	13029
9/7/2016	3:07 PM	40.54	40.5475	40.52	40.52	26291
9/7/2016	3:08 PM	40.51	40.54	40.51	40.54	22002
9/7/2016	3:09 PM	40.52	40.53	40.51	40.51	15549
9/7/2016	3:10 PM	40.51	40.52	40.5	40.52	15289
9/7/2016	3:11 PM	40.505	40.52	40.5	40.51	21511
9/7/2016	3:12 PM	40.5	40.5115	40.5	40.51	13613
9/7/2016	3:13 PM	40.52	40.525	40.5	40.5	20613
9/7/2016	3:14 PM	40.52	40.53	40.52	40.52	13702
9/7/2016	3:15 PM	40.541	40.55	40.52	40.5299	9231
9/7/2016	3:16 PM	40.53	40.56	40.53	40.55	16903
9/7/2016	3:17 PM	40.54	40.54	40.52	40.53	13414
9/7/2016	3:18 PM	40.55	40.566	40.53	40.53	27259
9/7/2016	3:19 PM	40.55	40.56	40.53	40.553	14164
9/7/2016	3:20 PM	40.57	40.57	40.55	40.55	16416
9/7/2016	3:21 PM	40.56	40.57	40.55	40.57	13525
9/7/2016	3:22 PM	40.55	40.56	40.53	40.56	27195
9/7/2016	3:23 PM	40.54	40.55	40.53	40.549	11665
9/7/2016	3:24 PM	40.57	40.57	40.535	40.54	10520
9/7/2016	3:25 PM	40.59	40.59	40.55	40.57	47644
9/7/2016	3:26 PM	40.55	40.57	40.54	40.56	20357
9/7/2016	3:27 PM	40.56	40.57	40.55	40.55	16075
9/7/2016	3:28 PM	40.55	40.57	40.545	40.55	29627
9/7/2016	3:29 PM	40.537	40.55	40.53	40.55	32350
9/7/2016	3:30 PM	40.5206	40.54	40.512	40.53	26225
9/7/2016	3:31 PM	40.53	40.5399	40.53	40.53	11053
9/7/2016	3:32 PM	40.52	40.53	40.51	40.53	13033
9/7/2016	3:33 PM	40.55	40.56	40.53	40.53	36714
9/7/2016	3:34 PM	40.55	40.56	40.53	40.54	16550
9/7/2016	3:35 PM	40.55	40.55	40.55	40.55	1000
9/7/2016	3:36 PM	40.55	40.56	40.53	40.55	34944
9/7/2016	3:37 PM	40.55	40.56	40.54	40.55	15598
9/7/2016	3:38 PM	40.55	40.55	40.54	40.55	5020
9/7/2016	3:39 PM	40.5265	40.5568	40.52	40.55	50536
9/7/2016	3:40 PM	40.476	40.53	40.44	40.5201	152833
9/7/2016	3:41 PM	40.47	40.48	40.46	40.47	12823
9/7/2016	3:42 PM	40.44	40.48	40.43	40.47	64880
9/7/2016	3:43 PM	40.46	40.47	40.44	40.44	21529
9/7/2016	3:44 PM	40.45	40.46	40.43	40.46	46400
9/7/2016	3:45 PM	40.43	40.47	40.43	40.455	30918
9/7/2016	3:46 PM	40.45	40.45	40.41	40.43	80017
9/7/2016	3:47 PM	40.46	40.46	40.43	40.44	29682
9/7/2016	3:48 PM	40.44	40.46	40.42	40.46	20943
9/7/2016	3:49 PM	40.4421	40.4501	40.43	40.4384	24441
9/7/2016	3:50 PM	40.44	40.45	40.44	40.45	29190
9/7/2016	3:51 PM	40.45	40.45	40.43	40.4408	32367
9/7/2016	3:52 PM	40.455	40.46	40.44	40.4499	29932
9/7/2016	3:53 PM	40.477	40.4799	40.44	40.46	89216
9/7/2016	3:54 PM	40.4699	40.48	40.465	40.475	17636
9/7/2016	3:55 PM	40.47	40.49	40.46	40.47	43956
9/7/2016	3:56 PM	40.49	40.49	40.46	40.47	98508
9/7/2016	3:57 PM	40.471	40.49	40.47	40.48	29417
9/7/2016	3:58 PM	40.48	40.496	40.475	40.48	50734
9/7/2016	3:59 PM	40.49	40.5	40.47	40.485	123253
9/7/2016	4:00 PM	40.47	40.51	40.47	40.485	206553
9/8/2016	9:31 AM	40.31	40.4699	40.3	40.46	118501
9/8/2016	9:32 AM	40.3889	40.39	40.29	40.32	116216
9/8/2016	9:33 AM	40.35	40.39	40.29	40.3889	90424
9/8/2016	9:34 AM	40.35	40.37	40.2701	40.35	127290
9/8/2016	9:35 AM	40.4	40.41	40.25	40.35	189794
9/8/2016	9:36 AM	40.26	40.39	40.24	40.39	105451
9/8/2016	9:37 AM	40.18	40.28	40.18	40.27	102598
9/8/2016	9:38 AM	40.25	40.28	40.2	40.21	89354
9/8/2016	9:39 AM	40.2	40.25	40.18	40.24	31541
9/8/2016	9:40 AM	40.08	40.19	40.08	40.19	113345
9/8/2016	9:41 AM	40.1	40.14	40.02	40.07	94395
9/8/2016	9:42 AM	40.1	40.11	40.06	40.09	39350
9/8/2016	9:43 AM	40.16	40.18	40.04	40.09	62070
9/8/2016	9:44 AM	40.169	40.1999	40.12	40.15	95691
9/8/2016	9:45 AM	40.22	40.23	40.15	40.15	59798
9/8/2016	9:46 AM	40.22	40.22	40.16	40.22	50631
9/8/2016	9:47 AM	40.22	40.22	40.16	40.2108	28164
9/8/2016	9:48 AM	40.2	40.2266	40.19	40.22	60521
9/8/2016	9:49 AM	40.21	40.21	40.16	40.1988	56474
9/8/2016	9:50 AM	40.19	40.23	40.18	40.2111	28220
9/8/2016	9:51 AM	40.0562	40.18	40.05	40.18	97796
9/8/2016	9:52 AM	40.04	40.05	40	40.05	105922
9/8/2016	9:53 AM	40.119	40.16	40.03	40.0463	93471
9/8/2016	9:54 AM	40.11	40.15	40.1	40.11	27380
9/8/2016	9:55 AM	40.1	40.13	40.08	40.1064	50054
9/8/2016	9:56 AM	40.09	40.12	40.09	40.1	19349
9/8/2016	9:57 AM	40.1	40.12	40.09	40.0999	23529
9/8/2016	9:58 AM	40.056	40.12	40.05	40.11	19298
9/8/2016	9:59 AM	40.08	40.1	40.0599	40.06	35196
9/8/2016	10:00 AM	40.05	40.14	40.05	40.07	123978
9/8/2016	10:01 AM	40.02	40.07	40.01	40.05	44374
9/8/2016	10:02 AM	40.02	40.04	39.98	40.019	54127
9/8/2016	10:03 AM	40.1	40.1	40.01	40.01	93024
9/8/2016	10:04 AM	40.11	40.14	40.08	40.09	91674
9/8/2016	10:05 AM	40.1328	40.142	40.08	40.12	40967
9/8/2016	10:06 AM	40.1165	40.14	40.09	40.12	40154
9/8/2016	10:07 AM	40.09	40.11	40.07	40.11	17726
9/8/2016	10:08 AM	40.08	40.14	40.08	40.1	23025
9/8/2016	10:09 AM	40.09	40.09	40.0528	40.08	15796
9/8/2016	10:10 AM	40.06	40.09	40.05	40.09	28682
9/8/2016	10:11 AM	39.915	40.05	39.91	40.04	118442
9/8/2016	10:12 AM	39.96	39.97	39.9	39.9128	76255
9/8/2016	10:13 AM	40.05	40.06	39.95	39.96	67400
9/8/2016	10:14 AM	40.08	40.0901	40.03	40.05	56844
9/8/2016	10:15 AM	40.11	40.11	40.08	40.09	16800
9/8/2016	10:16 AM	40.13	40.15	40.06	40.1	63727
9/8/2016	10:17 AM	40.17	40.19	40.09	40.13	57705
9/8/2016	10:18 AM	40.2	40.2172	40.13	40.17	78653
9/8/2016	10:19 AM	40.15	40.205	40.15	40.19	35241
9/8/2016	10:20 AM	40.19	40.2	40.142	40.16	48793
9/8/2016	10:21 AM	40.18	40.219	40.18	40.19	32205
9/8/2016	10:22 AM	40.0899	40.19	40.08	40.17	92910
9/8/2016	10:23 AM	40.1164	40.1164	40.0958	40.1	11900
9/8/2016	10:24 AM	40.15	40.19	40.12	40.12	50570
9/8/2016	10:25 AM	40.07	40.15	40.07	40.145	44300
9/8/2016	10:26 AM	40.075	40.08	40.04	40.0627	65571
9/8/2016	10:27 AM	40	40.09	39.96	40.0701	108070
9/8/2016	10:28 AM	39.9589	40.03	39.95	40.01	45385
9/8/2016	10:29 AM	39.97	40	39.94	39.9565	55059
9/8/2016	10:30 AM	39.95	40.01	39.94	39.976	70224
9/8/2016	10:31 AM	40.003	40.03	39.94	39.95	65213
9/8/2016	10:32 AM	39.94	39.99	39.92	39.99	71215
9/8/2016	10:33 AM	39.89	39.959	39.87	39.93	118513
9/8/2016	10:34 AM	39.92	39.96	39.89	39.9	77459
9/8/2016	10:35 AM	40.02	40.02	39.86	39.92	81580
9/8/2016	10:36 AM	40.21	40.24	40.01	40.0101	241663
9/8/2016	10:37 AM	40.2201	40.26	40.21	40.21	98965
9/8/2016	10:38 AM	40.2149	40.23	40.2	40.22	50644
9/8/2016	10:39 AM	40.2	40.2217	40.2	40.22	17357
9/8/2016	10:40 AM	40.22	40.24	40.201	40.21	44981
9/8/2016	10:41 AM	40.17	40.23	40.161	40.225	43649
9/8/2016	10:42 AM	40.08	40.181	40.07	40.17	85643
9/8/2016	10:43 AM	40.119	40.119	40.0701	40.0701	27000
9/8/2016	10:44 AM	40.1	40.11	40.08	40.1001	26419
9/8/2016	10:45 AM	40.1	40.12	40.0863	40.11	19500
9/8/2016	10:46 AM	40.08	40.11	40.07	40.1	55329
9/8/2016	10:47 AM	40.1	40.14	40.0801	40.0801	46357
9/8/2016	10:48 AM	40.12	40.14	40.07	40.11	68629
9/8/2016	10:49 AM	40.11	40.14	40.11	40.117	11615
9/8/2016	10:50 AM	40.1	40.1211	40.09	40.11	23940
9/8/2016	10:51 AM	40.09	40.1	40.07	40.09	11782
9/8/2016	10:52 AM	40.14	40.14	40.1	40.1	11670
9/8/2016	10:53 AM	40.11	40.176	40.11	40.15	36133
9/8/2016	10:54 AM	40.0988	40.14	40.09	40.12	13371
9/8/2016	10:55 AM	40.14	40.16	40.08	40.1	8740
9/8/2016	10:56 AM	40.138	40.166	40.138	40.14	40851
9/8/2016	10:57 AM	40.1164	40.1395	40.11	40.1311	6900
9/8/2016	10:58 AM	40.16	40.18	40.1101	40.1101	18970
9/8/2016	10:59 AM	40.13	40.15	40.13	40.15	18160
9/8/2016	11:00 AM	40.2	40.24	40.1258	40.13	154056
9/8/2016	11:01 AM	40.24	40.31	40.17	40.21	150989
9/8/2016	11:02 AM	40.19	40.29	40.17	40.24	80546
9/8/2016	11:03 AM	40.146	40.23	40.13	40.2	120653
9/8/2016	11:04 AM	40.18	40.19	40.1396	40.14	52185
9/8/2016	11:05 AM	40.2	40.23	40.14	40.17	55089
9/8/2016	11:06 AM	40.25	40.26	40.2	40.2	60394
9/8/2016	11:07 AM	40.2385	40.3	40.2365	40.266	59644
9/8/2016	11:08 AM	40.27	40.27	40.21	40.2401	30070
9/8/2016	11:09 AM	40.2564	40.27	40.21	40.269	32478
9/8/2016	11:10 AM	40.29	40.296	40.25	40.25	37127
9/8/2016	11:11 AM	40.3	40.31	40.28	40.3	34400
9/8/2016	11:12 AM	40.36	40.38	40.29	40.29	34829
9/8/2016	11:13 AM	40.362	40.379	40.34	40.369	40300
9/8/2016	11:14 AM	40.36	40.385	40.35	40.3789	32675
9/8/2016	11:15 AM	40.39	40.4165	40.36	40.36	62500
9/8/2016	11:16 AM	40.39	40.42	40.38	40.39	49800
9/8/2016	11:17 AM	40.36	40.39	40.34	40.39	69167
9/8/2016	11:18 AM	40.32	40.38	40.32	40.37	30900
9/8/2016	11:19 AM	40.311	40.335	40.31	40.33	64812
9/8/2016	11:20 AM	40.27	40.325	40.26	40.32	45835
9/8/2016	11:21 AM	40.27	40.31	40.27	40.28	34533
9/8/2016	11:22 AM	40.29	40.315	40.28	40.28	20831
9/8/2016	11:23 AM	40.3	40.315	40.3	40.3	29472
9/8/2016	11:24 AM	40.28	40.3	40.28	40.29	10600
9/8/2016	11:25 AM	40.31	40.31	40.28	40.28	23744
9/8/2016	11:26 AM	40.345	40.36	40.32	40.32	27938
9/8/2016	11:27 AM	40.36	40.4	40.32	40.34	100036
9/8/2016	11:28 AM	40.375	40.38	40.34	40.36	41772
9/8/2016	11:29 AM	40.35	40.37	40.34	40.3652	28871
9/8/2016	11:30 AM	40.37	40.37	40.3	40.35	26400
9/8/2016	11:31 AM	40.3389	40.4	40.3389	40.35	29947
9/8/2016	11:32 AM	40.35	40.36	40.33	40.33	30262
9/8/2016	11:33 AM	40.35	40.37	40.34	40.351	18072
9/8/2016	11:34 AM	40.35	40.36	40.31	40.36	51247
9/8/2016	11:35 AM	40.38	40.38	40.34	40.35	44091
9/8/2016	11:36 AM	40.32	40.39	40.29	40.38	58280
9/8/2016	11:37 AM	40.3265	40.35	40.315	40.3293	29658
9/8/2016	11:38 AM	40.27	40.32	40.26	40.31	37676
9/8/2016	11:39 AM	40.26	40.3	40.24	40.28	45739
9/8/2016	11:40 AM	40.25	40.26	40.18	40.25	55208
9/8/2016	11:41 AM	40.26	40.26	40.2164	40.25	31800
9/8/2016	11:42 AM	40.26	40.26	40.2302	40.26	22749
9/8/2016	11:43 AM	40.2801	40.29	40.25	40.25	37600
9/8/2016	11:44 AM	40.26	40.29	40.23	40.284	17200
9/8/2016	11:45 AM	40.25	40.27	40.24	40.25	5390
9/8/2016	11:46 AM	40.26	40.27	40.24	40.25	21405
9/8/2016	11:47 AM	40.25	40.33	40.24	40.27	77486
9/8/2016	11:48 AM	40.26	40.27	40.24	40.25	42702
9/8/2016	11:49 AM	40.3	40.3	40.26	40.26	11832
9/8/2016	11:50 AM	40.38	40.381	40.29	40.303	70579
9/8/2016	11:51 AM	40.401	40.4101	40.36	40.376	60085
9/8/2016	11:52 AM	40.41	40.46	40.403	40.41	93902
9/8/2016	11:53 AM	40.38	40.4	40.34	40.3901	46221
9/8/2016	11:54 AM	40.37	40.41	40.3662	40.38	20825
9/8/2016	11:55 AM	40.38	40.39	40.32	40.36	48250
9/8/2016	11:56 AM	40.36	40.4	40.36	40.38	15200
9/8/2016	11:57 AM	40.38	40.4	40.36	40.36	10500
9/8/2016	11:58 AM	40.379	40.3883	40.37	40.3883	12575
9/8/2016	11:59 AM	40.3797	40.38	40.36	40.37	21038
9/8/2016	12:00 PM	40.38	40.38	40.3465	40.37	11867
9/8/2016	12:01 PM	40.38	40.4	40.37	40.38	11606
9/8/2016	12:02 PM	40.34	40.371	40.34	40.361	13030
9/8/2016	12:03 PM	40.36	40.37	40.34	40.3564	19600
9/8/2016	12:04 PM	40.35	40.36	40.35	40.36	5994
9/8/2016	12:05 PM	40.29	40.36	40.27	40.36	43800
9/8/2016	12:06 PM	40.278	40.3	40.25	40.29	48948
9/8/2016	12:07 PM	40.31	40.31	40.22	40.26	48167
9/8/2016	12:08 PM	40.29	40.32	40.29	40.31	13500
9/8/2016	12:09 PM	40.26	40.31	40.25	40.3	19570
9/8/2016	12:10 PM	40.24	40.29	40.2389	40.25	13718
9/8/2016	12:11 PM	40.209	40.26	40.209	40.25	20590
9/8/2016	12:12 PM	40.2	40.24	40.19	40.21	21537
9/8/2016	12:13 PM	40.17	40.21	40.14	40.1989	35900
9/8/2016	12:14 PM	40.17	40.18	40.16	40.18	16199
9/8/2016	12:15 PM	40.19	40.21	40.15	40.17	28365
9/8/2016	12:16 PM	40.22	40.22	40.185	40.185	30539
9/8/2016	12:17 PM	40.2	40.22	40.18	40.22	25860
9/8/2016	12:18 PM	40.2	40.22	40.18	40.19	13023
9/8/2016	12:19 PM	40.22	40.24	40.19	40.2099	23650
9/8/2016	12:20 PM	40.21	40.22	40.2035	40.22	11720
9/8/2016	12:21 PM	40.2	40.223	40.2	40.2	15745
9/8/2016	12:22 PM	40.21	40.22	40.2	40.2	18995
9/8/2016	12:23 PM	40.1883	40.21	40.18	40.21	15350
9/8/2016	12:24 PM	40.22	40.2399	40.18	40.18	20450
9/8/2016	12:25 PM	40.29	40.32	40.22	40.22	41088
9/8/2016	12:26 PM	40.3	40.33	40.29	40.29	22754
9/8/2016	12:27 PM	40.32	40.32	40.2827	40.3	12320
9/8/2016	12:28 PM	40.31	40.33	40.31	40.32	16440
9/8/2016	12:29 PM	40.22	40.32	40.21	40.32	50513
9/8/2016	12:30 PM	40.2	40.2287	40.18	40.22	25500
9/8/2016	12:31 PM	40.12	40.2	40.11	40.2	90990
9/8/2016	12:32 PM	40.11	40.15	40.085	40.11	55884
9/8/2016	12:33 PM	40.14	40.16	40.08	40.11	103598
9/8/2016	12:34 PM	40.15	40.17	40.13	40.1462	24492
9/8/2016	12:35 PM	40.1901	40.2001	40.15	40.15	30512
9/8/2016	12:36 PM	40.14	40.18	40.14	40.18	26608
9/8/2016	12:37 PM	40.19	40.2	40.12	40.14	39773
9/8/2016	12:38 PM	40.18	40.24	40.17	40.2	32050
9/8/2016	12:39 PM	40.2	40.2099	40.18	40.185	10653
9/8/2016	12:40 PM	40.22	40.2234	40.19	40.21	18100
9/8/2016	12:41 PM	40.18	40.23	40.18	40.23	24206
9/8/2016	12:42 PM	40.19	40.2	40.17	40.17	4600
9/8/2016	12:43 PM	40.22	40.22	40.185	40.19	51606
9/8/2016	12:44 PM	40.21	40.24	40.2	40.22	23926
9/8/2016	12:45 PM	40.23	40.23	40.1899	40.2199	9770
9/8/2016	12:46 PM	40.215	40.24	40.19	40.23	41237
9/8/2016	12:47 PM	40.19	40.2101	40.1865	40.21	6700
9/8/2016	12:48 PM	40.199	40.215	40.15	40.18	26662
9/8/2016	12:49 PM	40.2	40.23	40.19	40.19	18780
9/8/2016	12:50 PM	40.2	40.21	40.19	40.199	5380
9/8/2016	12:51 PM	40.19	40.2	40.17	40.1989	4400
9/8/2016	12:52 PM	40.17	40.19	40.1558	40.19	12750
9/8/2016	12:53 PM	40.2	40.2	40.16	40.17	10036
9/8/2016	12:54 PM	40.21	40.23	40.18	40.2	59882
9/8/2016	12:55 PM	40.24	40.24	40.2136	40.23	28031
9/8/2016	12:56 PM	40.26	40.26	40.24	40.25	12630
9/8/2016	12:57 PM	40.26	40.26	40.251	40.251	13300
9/8/2016	12:58 PM	40.26	40.27	40.24	40.25	21300
9/8/2016	12:59 PM	40.23	40.25	40.23	40.25	9157
9/8/2016	1:00 PM	40.239	40.26	40.239	40.24	11900
9/8/2016	1:01 PM	40.22	40.23	40.2	40.23	18794
9/8/2016	1:02 PM	40.2182	40.25	40.215	40.22	27858
9/8/2016	1:03 PM	40.19	40.22	40.17	40.21	16580
9/8/2016	1:04 PM	40.2	40.22	40.19	40.2	13030
9/8/2016	1:05 PM	40.21	40.21	40.1933	40.21	17890
9/8/2016	1:06 PM	40.22	40.22	40.19	40.2	3300
9/8/2016	1:07 PM	40.22	40.22	40.21	40.22	7000
9/8/2016	1:08 PM	40.2	40.2133	40.19	40.2133	14875
9/8/2016	1:09 PM	40.2399	40.24	40.2	40.2	22881
9/8/2016	1:10 PM	40.2182	40.2568	40.21	40.24	11300
9/8/2016	1:11 PM	40.22	40.237	40.21	40.21	5019
9/8/2016	1:12 PM	40.22	40.23	40.2033	40.229	14671
9/8/2016	1:13 PM	40.21	40.22	40.2096	40.22	6512
9/8/2016	1:14 PM	40.21	40.22	40.21	40.21	7700
9/8/2016	1:15 PM	40.2	40.2	40.2	40.2	976
9/8/2016	1:16 PM	40.2	40.21	40.185	40.19	18760
9/8/2016	1:17 PM	40.19	40.21	40.183	40.2	9423
9/8/2016	1:18 PM	40.19	40.195	40.19	40.19	800
9/8/2016	1:19 PM	40.19	40.2	40.16	40.18	20131
9/8/2016	1:20 PM	40.19	40.2	40.18	40.195	3330
9/8/2016	1:21 PM	40.19	40.21	40.18	40.19	5369
9/8/2016	1:22 PM	40.2	40.2	40.19	40.19	5858
9/8/2016	1:23 PM	40.22	40.23	40.21	40.21	26550
9/8/2016	1:24 PM	40.2185	40.22	40.2	40.22	9600
9/8/2016	1:25 PM	40.21	40.21	40.2	40.21	4595
9/8/2016	1:26 PM	40.2	40.23	40.19	40.21	41747
9/8/2016	1:27 PM	40.2	40.2	40.1896	40.19	3900
9/8/2016	1:28 PM	40.2165	40.2165	40.18	40.18	20299
9/8/2016	1:29 PM	40.22	40.22	40.2	40.21	4400
9/8/2016	1:30 PM	40.18	40.216	40.18	40.21	1649
9/8/2016	1:31 PM	40.175	40.2	40.17	40.19	29766
9/8/2016	1:32 PM	40.12	40.17	40.09	40.17	68827
9/8/2016	1:33 PM	40.14	40.16	40.12	40.13	44015
9/8/2016	1:34 PM	40.1048	40.15	40.1	40.15	9364
9/8/2016	1:35 PM	40.09	40.12	40.08	40.12	34632
9/8/2016	1:36 PM	40.11	40.12	40.0699	40.09	47653
9/8/2016	1:37 PM	40.0999	40.11	40.0925	40.103	19500
9/8/2016	1:38 PM	40.08	40.1	40.08	40.09	3200
9/8/2016	1:39 PM	40.07	40.1001	40.06	40.09	9100
9/8/2016	1:40 PM	40.093	40.11	40.0738	40.0738	29629
9/8/2016	1:41 PM	40.11	40.11	40.08	40.085	15510
9/8/2016	1:42 PM	40.1	40.14	40.1	40.12	31092
9/8/2016	1:43 PM	40.0892	40.11	40.079	40.1	18629
9/8/2016	1:44 PM	40.09	40.09	40.0611	40.07	27200
9/8/2016	1:45 PM	40.07	40.1	40.07	40.1	9411
9/8/2016	1:46 PM	40.07	40.07	40.04	40.0601	26125
9/8/2016	1:47 PM	40.06	40.09	40.05	40.08	8558
9/8/2016	1:48 PM	40.07	40.08	40.06	40.07	27301
9/8/2016	1:49 PM	40.06	40.07	40.05	40.07	50605
9/8/2016	1:50 PM	40.05	40.07	40.05	40.06	19524
9/8/2016	1:51 PM	40.05	40.06	40.03	40.05	31034
9/8/2016	1:52 PM	40.08	40.08	40.04	40.05	64466
9/8/2016	1:53 PM	40.12	40.12	40.08	40.09	47789
9/8/2016	1:54 PM	40.14	40.14	40.11	40.11	32919
9/8/2016	1:55 PM	40.13	40.1497	40.1201	40.13	15500
9/8/2016	1:56 PM	40.11	40.12	40.0989	40.115	11790
9/8/2016	1:57 PM	40.1	40.13	40.1	40.125	19068
9/8/2016	1:58 PM	40.115	40.115	40.09	40.11	5770
9/8/2016	1:59 PM	40.1026	40.11	40.09	40.1	10994
9/8/2016	2:00 PM	40.13	40.14	40.09	40.1	27842
9/8/2016	2:01 PM	40.1596	40.19	40.08	40.12	70671
9/8/2016	2:02 PM	40.1	40.18	40.1	40.16	59846
9/8/2016	2:03 PM	40.12	40.12	40.0765	40.11	47661
9/8/2016	2:04 PM	40.1	40.14	40.1	40.13	20783
9/8/2016	2:05 PM	40.13	40.15	40.11	40.11	35566
9/8/2016	2:06 PM	40.1563	40.1701	40.125	40.13	43557
9/8/2016	2:07 PM	40.1599	40.1755	40.15	40.1587	11420
9/8/2016	2:08 PM	40.151	40.1601	40.151	40.16	6900
9/8/2016	2:09 PM	40.145	40.17	40.13	40.15	32167
9/8/2016	2:10 PM	40.12	40.16	40.1189	40.14	13937
9/8/2016	2:11 PM	40.11	40.13	40.1	40.12	11714
9/8/2016	2:12 PM	40.1	40.119	40.1	40.109	24923
9/8/2016	2:13 PM	40.14	40.15	40.1	40.1	30546
9/8/2016	2:14 PM	40.12	40.14	40.105	40.14	10000
9/8/2016	2:15 PM	40.0799	40.132	40.07	40.132	49518
9/8/2016	2:16 PM	40.0885	40.09	40.07	40.09	7000
9/8/2016	2:17 PM	40.0399	40.07	40.03	40.07	21521
9/8/2016	2:18 PM	40.05	40.06	40.01	40.032	70516
9/8/2016	2:19 PM	40.0489	40.05	40.038	40.04	15929
9/8/2016	2:20 PM	40.11	40.12	40.047	40.05	35700
9/8/2016	2:21 PM	40.185	40.21	40.12	40.12	128765
9/8/2016	2:22 PM	40.25	40.265	40.185	40.19	94022
9/8/2016	2:23 PM	40.29	40.32	40.26	40.26	140635
9/8/2016	2:24 PM	40.29	40.3019	40.28	40.3	63312
9/8/2016	2:25 PM	40.31	40.33	40.29	40.29	52706
9/8/2016	2:26 PM	40.3	40.31	40.29	40.31	22128
9/8/2016	2:27 PM	40.317	40.317	40.298	40.3	10862
9/8/2016	2:28 PM	40.24	40.3111	40.2348	40.3111	27004
9/8/2016	2:29 PM	40.16	40.25	40.15	40.23	79148
9/8/2016	2:30 PM	40.1682	40.18	40.145	40.16	32973
9/8/2016	2:31 PM	40.147	40.17	40.1	40.16	88386
9/8/2016	2:32 PM	40.14	40.17	40.12	40.14	45913
9/8/2016	2:33 PM	40.14	40.14	40.13	40.14	37339
9/8/2016	2:34 PM	40.14	40.15	40.13	40.15	11981
9/8/2016	2:35 PM	40.16	40.17	40.15	40.15	16200
9/8/2016	2:36 PM	40.159	40.159	40.12	40.15	33065
9/8/2016	2:37 PM	40.1561	40.1611	40.12	40.151	49874
9/8/2016	2:38 PM	40.1799	40.18	40.1565	40.1565	43969
9/8/2016	2:39 PM	40.14	40.18	40.14	40.175	43800
9/8/2016	2:40 PM	40.143	40.156	40.14	40.149	9114
9/8/2016	2:41 PM	40.1895	40.19	40.1583	40.16	43461
9/8/2016	2:42 PM	40.195	40.22	40.1801	40.1801	63813
9/8/2016	2:43 PM	40.22	40.24	40.2	40.2	40366
9/8/2016	2:44 PM	40.33	40.38	40.24	40.24	188479
9/8/2016	2:45 PM	40.35	40.35	40.32	40.34	22537
9/8/2016	2:46 PM	40.31	40.342	40.3	40.34	39688
9/8/2016	2:47 PM	40.36	40.37	40.3165	40.3165	61245
9/8/2016	2:48 PM	40.395	40.395	40.35	40.36	41180
9/8/2016	2:49 PM	40.41	40.42	40.389	40.4	103662
9/8/2016	2:50 PM	40.45	40.5	40.411	40.411	215945
9/8/2016	2:51 PM	40.44	40.48	40.44	40.45	57820
9/8/2016	2:52 PM	40.45	40.45	40.43	40.45	46980
9/8/2016	2:53 PM	40.44	40.48	40.44	40.45	60500
9/8/2016	2:54 PM	40.499	40.499	40.43	40.45	24175
9/8/2016	2:55 PM	40.5212	40.54	40.5	40.5	88172
9/8/2016	2:56 PM	40.5139	40.54	40.5	40.53	28481
9/8/2016	2:57 PM	40.53	40.545	40.52	40.52	39386
9/8/2016	2:58 PM	40.53	40.53	40.5199	40.5299	11515
9/8/2016	2:59 PM	40.52	40.5401	40.51	40.53	22700
9/8/2016	3:00 PM	40.57	40.57	40.53	40.53	75221
9/8/2016	3:01 PM	40.525	40.58	40.52	40.57	61331
9/8/2016	3:02 PM	40.54	40.54	40.51	40.5165	13224
9/8/2016	3:03 PM	40.515	40.54	40.513	40.53	19576
9/8/2016	3:04 PM	40.52	40.55	40.52	40.52	15300
9/8/2016	3:05 PM	40.48	40.53	40.46	40.51	61957
9/8/2016	3:06 PM	40.47	40.48	40.45	40.46	24847
9/8/2016	3:07 PM	40.43	40.47	40.41	40.47	36850
9/8/2016	3:08 PM	40.468	40.48	40.41	40.43	30511
9/8/2016	3:09 PM	40.489	40.489	40.4637	40.47	17169
9/8/2016	3:10 PM	40.475	40.49	40.459	40.48	40367
9/8/2016	3:11 PM	40.48	40.5	40.47	40.47	19681
9/8/2016	3:12 PM	40.42	40.49	40.41	40.49	56914
9/8/2016	3:13 PM	40.4	40.43	40.4	40.426	30158
9/8/2016	3:14 PM	40.41	40.42	40.4	40.4001	15044
9/8/2016	3:15 PM	40.41	40.439	40.4	40.41	22337
9/8/2016	3:16 PM	40.41	40.43	40.41	40.42	14120
9/8/2016	3:17 PM	40.45	40.45	40.4	40.4037	14700
9/8/2016	3:18 PM	40.39	40.449	40.39	40.445	29194
9/8/2016	3:19 PM	40.38	40.4	40.38	40.39	29886
9/8/2016	3:20 PM	40.39	40.41	40.36	40.38	42804
9/8/2016	3:21 PM	40.37	40.4	40.37	40.38	2380
9/8/2016	3:22 PM	40.4	40.42	40.3663	40.38	16938
9/8/2016	3:23 PM	40.43	40.43	40.4	40.4	8195
9/8/2016	3:24 PM	40.44	40.44	40.42	40.44	22434
9/8/2016	3:25 PM	40.44	40.44	40.42	40.44	37100
9/8/2016	3:26 PM	40.422	40.4463	40.41	40.43	13493
9/8/2016	3:27 PM	40.419	40.42	40.41	40.42	5195
9/8/2016	3:28 PM	40.41	40.4211	40.41	40.41	19962
9/8/2016	3:29 PM	40.43	40.43	40.41	40.41	14620
9/8/2016	3:30 PM	40.391	40.43	40.391	40.43	17188
9/8/2016	3:31 PM	40.39	40.41	40.38	40.395	82646
9/8/2016	3:32 PM	40.4	40.41	40.35	40.38	58429
9/8/2016	3:33 PM	40.38	40.4	40.3765	40.4	8689
9/8/2016	3:34 PM	40.4	40.405	40.38	40.38	13498
9/8/2016	3:35 PM	40.4	40.4	40.38	40.39	22746
9/8/2016	3:36 PM	40.38	40.4	40.38	40.39	18134
9/8/2016	3:37 PM	40.42	40.43	40.38	40.38	66460
9/8/2016	3:38 PM	40.421	40.45	40.42	40.4252	32891
9/8/2016	3:39 PM	40.409	40.45	40.4033	40.425	31117
9/8/2016	3:40 PM	40.42	40.42	40.41	40.42	13174
9/8/2016	3:41 PM	40.42	40.43	40.37	40.41	63209
9/8/2016	3:42 PM	40.44	40.45	40.4201	40.4289	44905
9/8/2016	3:43 PM	40.375	40.44	40.37	40.43	98799
9/8/2016	3:44 PM	40.4135	40.4135	40.38	40.38	54339
9/8/2016	3:45 PM	40.4337	40.4481	40.39	40.42	76892
9/8/2016	3:46 PM	40.38	40.4311	40.37	40.4311	85669
9/8/2016	3:47 PM	40.375	40.39	40.345	40.39	27466
9/8/2016	3:48 PM	40.3763	40.38	40.37	40.37	17645
9/8/2016	3:49 PM	40.37	40.38	40.36	40.3663	65763
9/8/2016	3:50 PM	40.39	40.4	40.37	40.38	17907
9/8/2016	3:51 PM	40.381	40.4	40.38	40.39	16280
9/8/2016	3:52 PM	40.379	40.39	40.37	40.38	56076
9/8/2016	3:53 PM	40.365	40.38	40.36	40.37	20066
9/8/2016	3:54 PM	40.38	40.38	40.36	40.36	18050
9/8/2016	3:55 PM	40.375	40.39	40.3683	40.38	41676
9/8/2016	3:56 PM	40.37	40.38	40.35	40.37	57410
9/8/2016	3:57 PM	40.36	40.386	40.36	40.37	87051
9/8/2016	3:58 PM	40.37	40.38	40.365	40.37	34632
9/8/2016	3:59 PM	40.38	40.38	40.36	40.38	60850
9/8/2016	4:00 PM	40.38	40.4	40.35	40.38	156025
9/9/2016	9:31 AM	38.8	38.848	38.76	38.81	203419
9/9/2016	9:32 AM	38.84	38.88	38.77	38.81	156321
9/9/2016	9:33 AM	38.8463	38.86	38.78	38.85	128429
9/9/2016	9:34 AM	38.83	38.91	38.82	38.84	105805
9/9/2016	9:35 AM	38.88	38.95	38.83	38.84	100135
9/9/2016	9:36 AM	38.78	38.88	38.77	38.88	105690
9/9/2016	9:37 AM	38.79	38.84	38.77	38.7892	251137
9/9/2016	9:38 AM	38.8948	38.9152	38.78	38.79	180182
9/9/2016	9:39 AM	38.89	38.9	38.85	38.89	78136
9/9/2016	9:40 AM	38.77	38.88	38.76	38.88	145884
9/9/2016	9:41 AM	38.76	38.81	38.72	38.78	154137
9/9/2016	9:42 AM	38.78	38.8	38.73	38.76	108656
9/9/2016	9:43 AM	38.78	38.81	38.76	38.7789	67293
9/9/2016	9:44 AM	38.84	38.86	38.77	38.78	94192
9/9/2016	9:45 AM	38.77	38.84	38.76	38.84	109828
9/9/2016	9:46 AM	38.75	38.779	38.7289	38.77	123673
9/9/2016	9:47 AM	38.809	38.82	38.751	38.751	121679
9/9/2016	9:48 AM	38.75	38.82	38.75	38.81	68836
9/9/2016	9:49 AM	38.7199	38.76	38.7	38.76	115665
9/9/2016	9:50 AM	38.68	38.77	38.674	38.72	192812
9/9/2016	9:51 AM	38.66	38.71	38.63	38.69	144612
9/9/2016	9:52 AM	38.75	38.76	38.65	38.67	97919
9/9/2016	9:53 AM	38.69	38.765	38.68	38.74	84620
9/9/2016	9:54 AM	38.62	38.7	38.62	38.6901	130525
9/9/2016	9:55 AM	38.583	38.65	38.57	38.6299	91766
9/9/2016	9:56 AM	38.4143	38.58	38.402	38.58	679920
9/9/2016	9:57 AM	38.3901	38.42	38.32	38.41	184649
9/9/2016	9:58 AM	38.36	38.4	38.32	38.395	117925
9/9/2016	9:59 AM	38.33	38.37	38.27	38.36	115425
9/9/2016	10:00 AM	38.54	38.6	38.33	38.33	320145
9/9/2016	10:01 AM	38.5	38.55	38.42	38.542	128671
9/9/2016	10:02 AM	38.3965	38.49	38.36	38.49	136190
9/9/2016	10:03 AM	38.39	38.43	38.37	38.4	67720
9/9/2016	10:04 AM	38.3589	38.4	38.32	38.39	69872
9/9/2016	10:05 AM	38.41	38.41	38.3489	38.36	57470
9/9/2016	10:06 AM	38.34	38.4	38.33	38.3846	65822
9/9/2016	10:07 AM	38.35	38.39	38.34	38.345	44315
9/9/2016	10:08 AM	38.3	38.36	38.29	38.34	98693
9/9/2016	10:09 AM	38.24	38.305	38.23	38.305	86516
9/9/2016	10:10 AM	38.23	38.2411	38.21	38.23	166909
9/9/2016	10:11 AM	38.18	38.23	38.13	38.23	255375
9/9/2016	10:12 AM	38.16	38.21	38.12	38.17	320408
9/9/2016	10:13 AM	38.28	38.28	38.1525	38.16	299094
9/9/2016	10:14 AM	38.36	38.39	38.266	38.279	278462
9/9/2016	10:15 AM	38.4475	38.46	38.34	38.35	141895
9/9/2016	10:16 AM	38.5	38.52	38.42	38.44	237593
9/9/2016	10:17 AM	38.52	38.53	38.4557	38.501	101993
9/9/2016	10:18 AM	38.52	38.54	38.5	38.5107	71454
9/9/2016	10:19 AM	38.45	38.53	38.45	38.5299	110909
9/9/2016	10:20 AM	38.375	38.465	38.32	38.45	142789
9/9/2016	10:21 AM	38.37	38.39	38.35	38.36	50338
9/9/2016	10:22 AM	38.36	38.38	38.34	38.38	51691
9/9/2016	10:23 AM	38.34	38.37	38.31	38.3459	101465
9/9/2016	10:24 AM	38.34	38.36	38.3	38.35	85537
9/9/2016	10:25 AM	38.4185	38.4692	38.33	38.3399	184110
9/9/2016	10:26 AM	38.3789	38.4	38.36	38.3901	51267
9/9/2016	10:27 AM	38.43	38.44	38.38	38.38	40373
9/9/2016	10:28 AM	38.51	38.56	38.42	38.425	181381
9/9/2016	10:29 AM	38.52	38.53	38.46	38.51	61391
9/9/2016	10:30 AM	38.4	38.52	38.39	38.52	66459
9/9/2016	10:31 AM	38.3401	38.4	38.31	38.39	95317
9/9/2016	10:32 AM	38.35	38.38	38.34	38.34	74881
9/9/2016	10:33 AM	38.3418	38.37	38.3	38.3501	102576
9/9/2016	10:34 AM	38.42	38.46	38.35	38.35	122864
9/9/2016	10:35 AM	38.42	38.45	38.4	38.4273	70698
9/9/2016	10:36 AM	38.42	38.43	38.37	38.4265	51620
9/9/2016	10:37 AM	38.3465	38.4499	38.32	38.42	37944
9/9/2016	10:38 AM	38.19	38.35	38.17	38.35	169848
9/9/2016	10:39 AM	38.005	38.2	38	38.19	307844
9/9/2016	10:40 AM	38.02	38.07	38	38	300720
9/9/2016	10:41 AM	38.03	38.07	38.02	38.03	84137
9/9/2016	10:42 AM	38.02	38.06	37.97	38.04	177157
9/9/2016	10:43 AM	38.02	38.03	38.0058	38.0142	59365
9/9/2016	10:44 AM	37.95	38.03	37.945	38.01	118043
9/9/2016	10:45 AM	37.98	38	37.95	37.96	48020
9/9/2016	10:46 AM	38.0111	38.026	37.96	37.98	107671
9/9/2016	10:47 AM	37.9186	38.02	37.91	38.0111	130841
9/9/2016	10:48 AM	37.71	37.92	37.7	37.9111	379007
9/9/2016	10:49 AM	37.8	37.83	37.58	37.71	273623
9/9/2016	10:50 AM	37.73	37.84	37.72	37.79	132530
9/9/2016	10:51 AM	37.74	37.7641	37.71	37.72	124954
9/9/2016	10:52 AM	37.79	37.8	37.725	37.73	77337
9/9/2016	10:53 AM	37.77	37.86	37.76	37.8	117490
9/9/2016	10:54 AM	37.79	37.79	37.76	37.77	26778
9/9/2016	10:55 AM	37.8059	37.82	37.7699	37.79	66671
9/9/2016	10:56 AM	37.82	37.85	37.77	37.8	105538
9/9/2016	10:57 AM	37.903	37.903	37.81	37.83	97332
9/9/2016	10:58 AM	37.9865	37.9865	37.8982	37.906	75857
9/9/2016	10:59 AM	38.04	38.08	37.96	37.99	140167
9/9/2016	11:00 AM	38.07	38.07	38.02	38.04	39946
9/9/2016	11:01 AM	37.97	38.09	37.95	38.07	334766
9/9/2016	11:02 AM	37.92	37.9699	37.88	37.9699	104714
9/9/2016	11:03 AM	37.79	37.91	37.78	37.91	116947
9/9/2016	11:04 AM	37.84	37.86	37.8	37.8	53970
9/9/2016	11:05 AM	37.87	37.88	37.83	37.83	39220
9/9/2016	11:06 AM	37.87	37.87	37.76	37.86	79902
9/9/2016	11:07 AM	37.8807	37.9	37.85	37.86	57974
9/9/2016	11:08 AM	37.85	37.9156	37.85	37.9	59779
9/9/2016	11:09 AM	37.9594	37.97	37.84	37.85	248521
9/9/2016	11:10 AM	38	38.04	37.93	37.945	100148
9/9/2016	11:11 AM	37.91	38	37.91	38	44054
9/9/2016	11:12 AM	37.8566	37.9	37.84	37.9	23575
9/9/2016	11:13 AM	37.88	37.94	37.85	37.85	44868
9/9/2016	11:14 AM	37.91	37.93	37.81	37.8789	102424
9/9/2016	11:15 AM	37.86	37.94	37.86	37.91	27050
9/9/2016	11:16 AM	37.87	37.89	37.825	37.86	95352
9/9/2016	11:17 AM	37.904	37.91	37.87	37.88	59928
9/9/2016	11:18 AM	37.93	37.93	37.89	37.91	37548
9/9/2016	11:19 AM	37.96	37.98	37.91	37.92	120721
9/9/2016	11:20 AM	37.94	37.98	37.94	37.97	61919
9/9/2016	11:21 AM	37.88	37.94	37.85	37.94	48237
9/9/2016	11:22 AM	37.98	37.98	37.8761	37.8761	102179
9/9/2016	11:23 AM	37.95	38	37.93	37.98	120665
9/9/2016	11:24 AM	37.92	37.9501	37.9	37.95	86343
9/9/2016	11:25 AM	37.91	37.96	37.9	37.92	37898
9/9/2016	11:26 AM	37.9574	37.98	37.89	37.89	58861
9/9/2016	11:27 AM	37.98	37.9882	37.95	37.97	43920
9/9/2016	11:28 AM	38	38.02	37.93	37.97	111622
9/9/2016	11:29 AM	38.01	38.04	37.98	38	49382
9/9/2016	11:30 AM	38.02	38.0401	37.99	38.01	88174
9/9/2016	11:31 AM	38.02	38.06	38	38.03	70761
9/9/2016	11:32 AM	37.97	38.0099	37.96	38.0099	32636
9/9/2016	11:33 AM	37.9657	37.99	37.96	37.976	18892
9/9/2016	11:34 AM	37.88	37.98	37.8797	37.97	64206
9/9/2016	11:35 AM	37.869	37.88	37.82	37.865	45217
9/9/2016	11:36 AM	37.8378	37.91	37.8125	37.86	37795
9/9/2016	11:37 AM	37.78	37.84	37.765	37.84	72807
9/9/2016	11:38 AM	37.79	37.83	37.78	37.79	33207
9/9/2016	11:39 AM	37.71	37.7989	37.69	37.7989	101231
9/9/2016	11:40 AM	37.71	37.72	37.675	37.71	32668
9/9/2016	11:41 AM	37.696	37.73	37.68	37.7111	101521
9/9/2016	11:42 AM	37.68	37.71	37.67	37.7	24800
9/9/2016	11:43 AM	37.59	37.68	37.56	37.68	111719
9/9/2016	11:44 AM	37.5599	37.6	37.5599	37.582	79087
9/9/2016	11:45 AM	37.47	37.56	37.44	37.56	115772
9/9/2016	11:46 AM	37.39	37.48	37.39	37.48	234779
9/9/2016	11:47 AM	37.4958	37.4958	37.37	37.4	370022
9/9/2016	11:48 AM	37.49	37.52	37.47	37.4957	111744
9/9/2016	11:49 AM	37.34	37.49	37.34	37.4839	132727
9/9/2016	11:50 AM	37.43	37.44	37.266	37.34	167631
9/9/2016	11:51 AM	37.44	37.456	37.39	37.42	53917
9/9/2016	11:52 AM	37.43	37.4701	37.41	37.439	42360
9/9/2016	11:53 AM	37.3	37.43	37.29	37.43	165819
9/9/2016	11:54 AM	37.34	37.37	37.2728	37.29	66395
9/9/2016	11:55 AM	37.27	37.34	37.27	37.3343	84794
9/9/2016	11:56 AM	37.12	37.264	37.12	37.264	92432
9/9/2016	11:57 AM	37.019	37.14	36.94	37.12	175884
9/9/2016	11:58 AM	36.87	37.02	36.81	37.01	251659
9/9/2016	11:59 AM	37.01	37.0161	36.86	36.88	135887
9/9/2016	12:00 PM	37.03	37.07	36.96	37.02	127377
9/9/2016	12:01 PM	37.059	37.06	36.97	37.01	48956
9/9/2016	12:02 PM	37.129	37.146	37.04	37.05	105792
9/9/2016	12:03 PM	37.16	37.16	37.1078	37.12	110277
9/9/2016	12:04 PM	37.125	37.17	37.11	37.17	75396
9/9/2016	12:05 PM	37.16	37.184	37.1143	37.1291	73221
9/9/2016	12:06 PM	37.13	37.17	37.13	37.16	44758
9/9/2016	12:07 PM	37.14	37.17	37.12	37.12	46116
9/9/2016	12:08 PM	37.1	37.1345	37.08	37.13	46607
9/9/2016	12:09 PM	36.97	37.1	36.941	37.09	113192
9/9/2016	12:10 PM	37.09	37.12	36.93	36.98	159571
9/9/2016	12:11 PM	37.03	37.08	36.9799	37.08	50492
9/9/2016	12:12 PM	37.05	37.065	37.0082	37.0138	29439
9/9/2016	12:13 PM	36.99	37.065	36.99	37.05	60366
9/9/2016	12:14 PM	36.9899	37.026	36.97	37	33193
9/9/2016	12:15 PM	36.99	37	36.93	36.974	55241
9/9/2016	12:16 PM	37.08	37.13	37	37	93681
9/9/2016	12:17 PM	36.965	37.0868	36.96	37.08	81273
9/9/2016	12:18 PM	36.9307	36.98	36.91	36.98	38608
9/9/2016	12:19 PM	36.8799	36.94	36.83	36.94	100699
9/9/2016	12:20 PM	36.89	36.95	36.8743	36.877	111271
9/9/2016	12:21 PM	36.875	36.9	36.83	36.8887	56283
9/9/2016	12:22 PM	37.09	37.0936	36.88	36.89	104335
9/9/2016	12:23 PM	37.1498	37.18	37.06	37.08	110402
9/9/2016	12:24 PM	37.14	37.17	37.1	37.14	60500
9/9/2016	12:25 PM	37.07	37.1488	37.01	37.14	73642
9/9/2016	12:26 PM	37.06	37.09	37.0557	37.08	27080
9/9/2016	12:27 PM	37.11	37.12	37.05	37.06	38346
9/9/2016	12:28 PM	37.189	37.21	37.12	37.12	101141
9/9/2016	12:29 PM	37.1	37.18	37.1	37.18	29352
9/9/2016	12:30 PM	37.1	37.14	37.1	37.11	16115
9/9/2016	12:31 PM	37.09	37.1298	37.08	37.1	30610
9/9/2016	12:32 PM	37.0539	37.13	37.02	37.1	39695
9/9/2016	12:33 PM	37.106	37.11	37.04	37.045	28018
9/9/2016	12:34 PM	37.04	37.11	37.04	37.1087	47217
9/9/2016	12:35 PM	36.99	37.04	36.93	37.03	153890
9/9/2016	12:36 PM	37.09	37.11	36.99	36.99	88366
9/9/2016	12:37 PM	37.0711	37.11	37.06	37.09	36165
9/9/2016	12:38 PM	37.07	37.11	37.05	37.08	59333
9/9/2016	12:39 PM	36.98	37.08	36.98	37.0687	70831
9/9/2016	12:40 PM	36.92	37.03	36.91	37	71140
9/9/2016	12:41 PM	36.93	36.94	36.89	36.91	39226
9/9/2016	12:42 PM	36.8811	36.99	36.88	36.94	109825
9/9/2016	12:43 PM	36.9101	36.9193	36.87	36.89	25380
9/9/2016	12:44 PM	36.95	36.96	36.9	36.91	52399
9/9/2016	12:45 PM	36.96	36.965	36.9199	36.94	35554
9/9/2016	12:46 PM	37.04	37.0711	36.9593	36.9593	60260
9/9/2016	12:47 PM	36.945	37.05	36.94	37.03	59752
9/9/2016	12:48 PM	37.03	37.06	36.9385	36.9446	102337
9/9/2016	12:49 PM	36.95	37.0301	36.94	37.0211	64185
9/9/2016	12:50 PM	36.94	36.97	36.9086	36.94	54295
9/9/2016	12:51 PM	36.93	36.96	36.93	36.93	34804
9/9/2016	12:52 PM	36.96	36.965	36.925	36.93	28965
9/9/2016	12:53 PM	36.94	36.97	36.92	36.965	42136
9/9/2016	12:54 PM	36.93	36.94	36.92	36.9371	17948
9/9/2016	12:55 PM	36.88	36.94	36.86	36.926	88284
9/9/2016	12:56 PM	36.8562	36.8889	36.81	36.8889	76302
9/9/2016	12:57 PM	36.6961	36.88	36.66	36.86	245108
9/9/2016	12:58 PM	36.925	36.925	36.7	36.7011	104218
9/9/2016	12:59 PM	36.88	36.92	36.8395	36.92	55402
9/9/2016	1:00 PM	36.91	36.918	36.86	36.87	42520
9/9/2016	1:01 PM	36.8308	36.9	36.82	36.89	37832
9/9/2016	1:02 PM	36.77	36.86	36.72	36.835	89856
9/9/2016	1:03 PM	36.84	36.8473	36.75	36.7711	34567
9/9/2016	1:04 PM	36.79	36.84	36.7601	36.84	24444
9/9/2016	1:05 PM	36.69	36.8	36.69	36.79	81603
9/9/2016	1:06 PM	36.64	36.72	36.64	36.6858	73283
9/9/2016	1:07 PM	36.6711	36.7	36.62	36.65	108825
9/9/2016	1:08 PM	36.55	36.71	36.54	36.67	72027
9/9/2016	1:09 PM	36.585	36.59	36.48	36.5539	197184
9/9/2016	1:10 PM	36.4611	36.62	36.45	36.59	92182
9/9/2016	1:11 PM	36.3501	36.45	36.3501	36.45	95384
9/9/2016	1:12 PM	36.339	36.37	36.32	36.35	98441
9/9/2016	1:13 PM	36.22	36.34	36.21	36.3399	127662
9/9/2016	1:14 PM	36.2899	36.3	36.21	36.22	90556
9/9/2016	1:15 PM	36.25	36.3	36.2201	36.2908	40622
9/9/2016	1:16 PM	36.13	36.265	36.12	36.25	70484
9/9/2016	1:17 PM	36.2352	36.24	36.1	36.13	137314
9/9/2016	1:18 PM	36.22	36.24	36.1907	36.23	55026
9/9/2016	1:19 PM	36.21	36.26	36.2	36.22	70647
9/9/2016	1:20 PM	36.2199	36.239	36.185	36.21	40578
9/9/2016	1:21 PM	36.28	36.34	36.22	36.22	80530
9/9/2016	1:22 PM	36.1501	36.3	36.15	36.29	52802
9/9/2016	1:23 PM	36.1	36.16	36.0732	36.1501	74385
9/9/2016	1:24 PM	36.2	36.23	36.1	36.1	42549
9/9/2016	1:25 PM	36.2209	36.228	36.15	36.2	86947
9/9/2016	1:26 PM	36.2499	36.25	36.2	36.2286	53793
9/9/2016	1:27 PM	36.23	36.25	36.1841	36.235	66098
9/9/2016	1:28 PM	36.349	36.35	36.23	36.235	79160
9/9/2016	1:29 PM	36.36	36.38	36.32	36.34	75364
9/9/2016	1:30 PM	36.47	36.47	36.3597	36.3597	82405
9/9/2016	1:31 PM	36.4299	36.4799	36.32	36.47	83830
9/9/2016	1:32 PM	36.4704	36.48	36.41	36.4101	41872
9/9/2016	1:33 PM	36.4239	36.51	36.4201	36.48	101470
9/9/2016	1:34 PM	36.4	36.43	36.38	36.4201	43777
9/9/2016	1:35 PM	36.2	36.43	36.2	36.41	106566
9/9/2016	1:36 PM	36.16	36.24	36.15	36.1899	94546
9/9/2016	1:37 PM	36.12	36.18	36.1	36.159	31709
9/9/2016	1:38 PM	36.0407	36.14	36	36.12	81493
9/9/2016	1:39 PM	35.93	36.04	35.88	36.04	191962
9/9/2016	1:40 PM	35.9157	35.95	35.83	35.9301	93824
9/9/2016	1:41 PM	35.84	35.94	35.84	35.91	160212
9/9/2016	1:42 PM	35.79	35.8382	35.75	35.8382	169542
9/9/2016	1:43 PM	35.6307	35.81	35.6255	35.79	159036
9/9/2016	1:44 PM	35.62	35.75	35.62	35.64	259482
9/9/2016	1:45 PM	35.67	35.689	35.561	35.61	125295
9/9/2016	1:46 PM	35.5864	35.68	35.57	35.67	89613
9/9/2016	1:47 PM	35.76	35.76	35.5801	35.5889	95527
9/9/2016	1:48 PM	35.65	35.76	35.62	35.7542	117916
9/9/2016	1:49 PM	35.6	35.65	35.59	35.62	47688
9/9/2016	1:50 PM	35.47	35.6	35.36	35.5974	242688
9/9/2016	1:51 PM	35.341	35.47	35.341	35.47	104401
9/9/2016	1:52 PM	35.33	35.34	35.226	35.34	185533
9/9/2016	1:53 PM	35.43	35.48	35.3	35.3299	79559
9/9/2016	1:54 PM	35.4801	35.49	35.35	35.445	115985
9/9/2016	1:55 PM	35.53	35.53	35.42	35.49	129883
9/9/2016	1:56 PM	35.4799	35.56	35.4799	35.53	66545
9/9/2016	1:57 PM	35.66	35.67	35.48	35.48	104012
9/9/2016	1:58 PM	35.781	35.8	35.651	35.6669	183000
9/9/2016	1:59 PM	35.76	35.79	35.7262	35.79	77685
9/9/2016	2:00 PM	35.7267	35.81	35.711	35.77	74297
9/9/2016	2:01 PM	35.6262	35.71	35.5999	35.71	84057
9/9/2016	2:02 PM	35.53	35.63	35.46	35.6138	160802
9/9/2016	2:03 PM	35.37	35.52	35.36	35.52	30568
9/9/2016	2:04 PM	35.3199	35.43	35.25	35.38	267943
9/9/2016	2:05 PM	35.445	35.53	35.31	35.315	213904
9/9/2016	2:06 PM	35.29	35.47	35.28	35.44	134133
9/9/2016	2:07 PM	35.4	35.48	35.28	35.2801	131856
9/9/2016	2:08 PM	35.4	35.43	35.3	35.42	75784
9/9/2016	2:09 PM	35.29	35.4173	35.25	35.41	108864
9/9/2016	2:10 PM	35.3	35.3064	35.2	35.29	183576
9/9/2016	2:11 PM	35.17	35.29	35.16	35.29	73237
9/9/2016	2:12 PM	35.236	35.27	35.16	35.18	101945
9/9/2016	2:13 PM	35.35	35.36	35.23	35.249	79727
9/9/2016	2:14 PM	35.26	35.36	35.25	35.36	138958
9/9/2016	2:15 PM	35.25	35.28	35.22	35.27	74984
9/9/2016	2:16 PM	35.33	35.35	35.23	35.25	68900
9/9/2016	2:17 PM	35.4041	35.41	35.2901	35.33	56800
9/9/2016	2:18 PM	35.376	35.4301	35.33	35.4	86037
9/9/2016	2:19 PM	35.28	35.395	35.26	35.375	65741
9/9/2016	2:20 PM	35.37	35.4	35.265	35.28	66228
9/9/2016	2:21 PM	35.42	35.48	35.35	35.38	73517
9/9/2016	2:22 PM	35.53	35.53	35.41	35.42	81872
9/9/2016	2:23 PM	35.55	35.586	35.52	35.53	146091
9/9/2016	2:24 PM	35.58	35.6	35.53	35.54	34253
9/9/2016	2:25 PM	35.69	35.69	35.57	35.58	127214
9/9/2016	2:26 PM	35.7	35.7	35.66	35.68	107566
9/9/2016	2:27 PM	35.64	35.71	35.63	35.7	74470
9/9/2016	2:28 PM	35.775	35.85	35.6399	35.6399	232112
9/9/2016	2:29 PM	35.84	35.85	35.71	35.775	120758
9/9/2016	2:30 PM	35.9163	35.92	35.83	35.84	203266
9/9/2016	2:31 PM	35.8	35.96	35.79	35.91	214377
9/9/2016	2:32 PM	35.87	35.94	35.8	35.81	100207
9/9/2016	2:33 PM	35.77	35.8748	35.75	35.865	85860
9/9/2016	2:34 PM	35.74	35.82	35.7289	35.77	51452
9/9/2016	2:35 PM	35.76	35.78	35.7201	35.74	59995
9/9/2016	2:36 PM	35.82	35.82	35.75	35.75	37063
9/9/2016	2:37 PM	35.94	35.9456	35.82	35.82	150847
9/9/2016	2:38 PM	35.87	35.96	35.76	35.9259	140853
9/9/2016	2:39 PM	35.98	35.987	35.88	35.88	93935
9/9/2016	2:40 PM	35.8899	35.98	35.8801	35.97	76879
9/9/2016	2:41 PM	35.8601	35.95	35.85	35.89	45713
9/9/2016	2:42 PM	35.722	35.87	35.72	35.87	115037
9/9/2016	2:43 PM	35.75	35.79	35.73	35.74	79715
9/9/2016	2:44 PM	35.56	35.72	35.55	35.72	191732
9/9/2016	2:45 PM	35.499	35.58	35.4538	35.555	101678
9/9/2016	2:46 PM	35.43	35.51	35.42	35.5	68664
9/9/2016	2:47 PM	35.37	35.45	35.35	35.44	125388
9/9/2016	2:48 PM	35.4099	35.45	35.27	35.3699	106374
9/9/2016	2:49 PM	35.44	35.5999	35.425	35.426	92208
9/9/2016	2:50 PM	35.4924	35.51	35.355	35.45	86868
9/9/2016	2:51 PM	35.55	35.58	35.48	35.48	64954
9/9/2016	2:52 PM	35.5764	35.6	35.52	35.57	55407
9/9/2016	2:53 PM	35.4867	35.59	35.45	35.58	116730
9/9/2016	2:54 PM	35.46	35.5	35.41	35.48	43000
9/9/2016	2:55 PM	35.3874	35.49	35.37	35.46	80933
9/9/2016	2:56 PM	35.58	35.61	35.39	35.39	93966
9/9/2016	2:57 PM	35.58	35.6399	35.57	35.57	115190
9/9/2016	2:58 PM	35.58	35.67	35.57	35.58	111866
9/9/2016	2:59 PM	35.61	35.62	35.55	35.58	64144
9/9/2016	3:00 PM	35.47	35.67	35.45	35.62	115107
9/9/2016	3:01 PM	35.48	35.51	35.4201	35.48	59691
9/9/2016	3:02 PM	35.49	35.52	35.44	35.4899	47598
9/9/2016	3:03 PM	35.49	35.54	35.45	35.49	34702
9/9/2016	3:04 PM	35.4	35.5	35.3405	35.49	156432
9/9/2016	3:05 PM	35.26	35.44	35.26	35.4	86009
9/9/2016	3:06 PM	35.17	35.26	35.17	35.26	141006
9/9/2016	3:07 PM	35.15	35.24	35.15	35.17	115525
9/9/2016	3:08 PM	35.22	35.27	35.15	35.15	188498
9/9/2016	3:09 PM	35.24	35.2599	35.18	35.23	154032
9/9/2016	3:10 PM	35.13	35.26	35.12	35.26	101907
9/9/2016	3:11 PM	35.05	35.14	35	35.13	222300
9/9/2016	3:12 PM	35.0358	35.06	34.93	35.0404	312976
9/9/2016	3:13 PM	35.1	35.2	35.0173	35.0401	155518
9/9/2016	3:14 PM	34.88	35.09	34.87	35.09	145821
9/9/2016	3:15 PM	34.96	34.97	34.82	34.88	210028
9/9/2016	3:16 PM	35.0701	35.09	34.9421	34.96	97179
9/9/2016	3:17 PM	35.23	35.2601	35.07	35.08	132127
9/9/2016	3:18 PM	35.21	35.28	35.19	35.22	130724
9/9/2016	3:19 PM	35.191	35.35	35.16	35.22	162618
9/9/2016	3:20 PM	35.25	35.28	35.18	35.2	42090
9/9/2016	3:21 PM	35.2	35.29	35.155	35.27	175521
9/9/2016	3:22 PM	35.2	35.27	35.08	35.205	70035
9/9/2016	3:23 PM	35.21	35.251	35.105	35.21	79513
9/9/2016	3:24 PM	35.27	35.27	35.17	35.2162	48227
9/9/2016	3:25 PM	35.318	35.3489	35.25	35.27	75126
9/9/2016	3:26 PM	35.3727	35.4	35.31	35.31	66050
9/9/2016	3:27 PM	35.45	35.56	35.3735	35.38	132027
9/9/2016	3:28 PM	35.4811	35.51	35.45	35.46	90720
9/9/2016	3:29 PM	35.344	35.5	35.34	35.48	164200
9/9/2016	3:30 PM	35.39	35.4	35.3211	35.34	109190
9/9/2016	3:31 PM	35.36	35.416	35.31	35.4	148733
9/9/2016	3:32 PM	35.37	35.38	35.3	35.355	60415
9/9/2016	3:33 PM	35.2101	35.38	35.185	35.37	160897
9/9/2016	3:34 PM	35.13	35.26	35.0866	35.225	99815
9/9/2016	3:35 PM	35.2182	35.22	35.123	35.13	96139
9/9/2016	3:36 PM	35.07	35.22	35.05	35.2105	142668
9/9/2016	3:37 PM	35.08	35.14	35.05	35.07	58749
9/9/2016	3:38 PM	35.0201	35.07	34.93	35.07	201651
9/9/2016	3:39 PM	35.12	35.12	34.98	35.03	127050
9/9/2016	3:40 PM	35	35.12	34.97	35.12	147115
9/9/2016	3:41 PM	34.895	35.02	34.8715	35	180018
9/9/2016	3:42 PM	34.8361	34.95	34.8101	34.8982	219252
9/9/2016	3:43 PM	34.66	34.89	34.62	34.835	226694
9/9/2016	3:44 PM	34.511	34.72	34.49	34.67	258067
9/9/2016	3:45 PM	34.53	34.5731	34.5	34.529	134500
9/9/2016	3:46 PM	34.46	34.66	34.45	34.53	183038
9/9/2016	3:47 PM	34.44	34.49	34.4	34.46	187071
9/9/2016	3:48 PM	34.49	34.53	34.43	34.4362	230556
9/9/2016	3:49 PM	34.475	34.52	34.45	34.485	69841
9/9/2016	3:50 PM	34.37	34.48	34.34	34.47	98126
9/9/2016	3:51 PM	34.37	34.39	34.305	34.39	189492
9/9/2016	3:52 PM	34.4599	34.49	34.35	34.37	400662
9/9/2016	3:53 PM	34.4	34.49	34.387	34.4699	147472
9/9/2016	3:54 PM	34.39	34.43	34.39	34.395	52439
9/9/2016	3:55 PM	34.34	34.4	34.32	34.4	98719
9/9/2016	3:56 PM	34.275	34.35	34.265	34.35	134670
9/9/2016	3:57 PM	34.21	34.29	34.205	34.275	156065
9/9/2016	3:58 PM	34.025	34.22	34.02	34.22	284615
9/9/2016	3:59 PM	33.9	34.05	33.87	34.025	296196
9/9/2016	4:00 PM	33.93	34	33.875	33.92	200275
9/12/2016	9:31 AM	33.4099	33.59	33.4	33.58	224441
9/12/2016	9:32 AM	33.23	33.41	33.22	33.41	225762
9/12/2016	9:33 AM	33.3158	33.38	33.2273	33.2273	192249
9/12/2016	9:34 AM	33.6099	33.61	33.31	33.32	168898
9/12/2016	9:35 AM	33.7901	33.7949	33.59	33.61	182659
9/12/2016	9:36 AM	34.05	34.054	33.79	33.79	293481
9/12/2016	9:37 AM	34.1599	34.19	34.03	34.05	358318
9/12/2016	9:38 AM	34.11	34.235	34.08	34.16	358277
9/12/2016	9:39 AM	34.13	34.17	34.05	34.11	187558
9/12/2016	9:40 AM	34.44	34.47	34.12	34.1201	302023
9/12/2016	9:41 AM	34.52	34.61	34.43	34.45	288961
9/12/2016	9:42 AM	34.57	34.62	34.52	34.54	181882
9/12/2016	9:43 AM	34.34	34.58	34.3237	34.57	282465
9/12/2016	9:44 AM	34.16	34.33	34.15	34.33	242834
9/12/2016	9:45 AM	34.11	34.19	34.07	34.16	149387
9/12/2016	9:46 AM	34.02	34.11	34	34.1	133306
9/12/2016	9:47 AM	34.08	34.1	33.92	34.01	142748
9/12/2016	9:48 AM	34	34.14	33.92	34.08	135220
9/12/2016	9:49 AM	33.86	34.02	33.84	33.999	168573
9/12/2016	9:50 AM	33.76	33.87	33.72	33.87	194058
9/12/2016	9:51 AM	33.845	33.95	33.76	33.76	110244
9/12/2016	9:52 AM	33.9	33.9	33.75	33.85	95569
9/12/2016	9:53 AM	33.98	34	33.9	33.9	89593
9/12/2016	9:54 AM	33.97	34.08	33.949	33.97	134657
9/12/2016	9:55 AM	34.1	34.15	33.94	33.9648	152169
9/12/2016	9:56 AM	34.31	34.3163	34.1	34.1199	213445
9/12/2016	9:57 AM	34.4201	34.44	34.3	34.31	237798
9/12/2016	9:58 AM	34.54	34.5501	34.4	34.43	315308
9/12/2016	9:59 AM	34.53	34.66	34.5	34.55	202762
9/12/2016	10:00 AM	34.38	34.55	34.36	34.532	177098
9/12/2016	10:01 AM	34.46	34.5359	34.36	34.39	105154
9/12/2016	10:02 AM	34.62	34.63	34.44	34.46	99051
9/12/2016	10:03 AM	34.46	34.63	34.46	34.62	128700
9/12/2016	10:04 AM	34.48	34.53	34.39	34.47	121506
9/12/2016	10:05 AM	34.5	34.56	34.4742	34.48	50896
9/12/2016	10:06 AM	34.5	34.526	34.46	34.5	41886
9/12/2016	10:07 AM	34.48	34.51	34.4484	34.49	28673
9/12/2016	10:08 AM	34.568	34.61	34.45	34.48	192345
9/12/2016	10:09 AM	34.57	34.587	34.5401	34.56	72667
9/12/2016	10:10 AM	34.4539	34.56	34.44	34.56	77319
9/12/2016	10:11 AM	34.397	34.45	34.38	34.44	65608
9/12/2016	10:12 AM	34.4	34.45	34.38	34.403	39380
9/12/2016	10:13 AM	34.5	34.5	34.38	34.403	45813
9/12/2016	10:14 AM	34.49	34.52	34.48	34.5	30234
9/12/2016	10:15 AM	34.52	34.53	34.454	34.48	25357
9/12/2016	10:16 AM	34.51	34.54	34.5	34.51	41051
9/12/2016	10:17 AM	34.5499	34.57	34.52	34.52	47452
9/12/2016	10:18 AM	34.47	34.56	34.46	34.55	48255
9/12/2016	10:19 AM	34.53	34.54	34.422	34.48	53169
9/12/2016	10:20 AM	34.64	34.66	34.52	34.53	218316
9/12/2016	10:21 AM	34.59	34.6499	34.54	34.64	122716
9/12/2016	10:22 AM	34.75	34.78	34.59	34.6	165318
9/12/2016	10:23 AM	34.771	34.83	34.73	34.74	128943
9/12/2016	10:24 AM	34.76	34.78	34.72	34.77	123065
9/12/2016	10:25 AM	34.72	34.77	34.681	34.76	60388
9/12/2016	10:26 AM	34.8708	34.8774	34.701	34.701	90913
9/12/2016	10:27 AM	34.83	34.9	34.81	34.875	219950
9/12/2016	10:28 AM	34.9001	34.91	34.8	34.83	120526
9/12/2016	10:29 AM	34.93	34.94	34.871	34.91	83696
9/12/2016	10:30 AM	34.97	34.97	34.8973	34.93	74054
9/12/2016	10:31 AM	35.0141	35.02	34.9453	34.98	259630
9/12/2016	10:32 AM	35.0801	35.1	35.01	35.014	133868
9/12/2016	10:33 AM	35.1041	35.13	35.0701	35.08	186603
9/12/2016	10:34 AM	35.17	35.1901	35.1	35.1	130711
9/12/2016	10:35 AM	35.21	35.26	35.169	35.17	177136
9/12/2016	10:36 AM	35.166	35.24	35.15	35.21	295389
9/12/2016	10:37 AM	35.18	35.22	35.1748	35.1748	99533
9/12/2016	10:38 AM	35.001	35.18	35	35.18	172117
9/12/2016	10:39 AM	34.95	35.01	34.93	35.0004	132130
9/12/2016	10:40 AM	34.96	34.97	34.93	34.9559	28410
9/12/2016	10:41 AM	34.9	34.969	34.88	34.955	102334
9/12/2016	10:42 AM	34.94	34.94	34.9	34.9	44117
9/12/2016	10:43 AM	34.95	34.96	34.9301	34.95	30730
9/12/2016	10:44 AM	35.051	35.1	34.945	34.95	100667
9/12/2016	10:45 AM	35.05	35.08	35.03	35.05	33490
9/12/2016	10:46 AM	34.95	35.09	34.95	35.06	120507
9/12/2016	10:47 AM	34.87	35	34.87	34.95	45387
9/12/2016	10:48 AM	34.7348	34.879	34.72	34.879	76069
9/12/2016	10:49 AM	34.72	34.81	34.68	34.74	74327
9/12/2016	10:50 AM	34.71	34.81	34.7	34.7189	129287
9/12/2016	10:51 AM	34.6	34.7	34.59	34.7	59364
9/12/2016	10:52 AM	34.5	34.6458	34.48	34.59	98759
9/12/2016	10:53 AM	34.49	34.51	34.37	34.5	142826
9/12/2016	10:54 AM	34.508	34.57	34.4862	34.49	58254
9/12/2016	10:55 AM	34.56	34.65	34.5	34.505	180865
9/12/2016	10:56 AM	34.6	34.61	34.5589	34.56	46151
9/12/2016	10:57 AM	34.7459	34.79	34.61	34.61	144133
9/12/2016	10:58 AM	34.68	34.779	34.6501	34.7458	57637
9/12/2016	10:59 AM	34.82	34.84	34.614	34.66	90431
9/12/2016	11:00 AM	34.76	34.82	34.71	34.815	57565
9/12/2016	11:01 AM	34.92	34.9262	34.76	34.76	102396
9/12/2016	11:02 AM	34.8701	34.9781	34.8701	34.9	106342
9/12/2016	11:03 AM	34.94	34.95	34.84	34.86	52424
9/12/2016	11:04 AM	34.85	34.99	34.79	34.94	94282
9/12/2016	11:05 AM	34.91	34.9274	34.79	34.84	50455
9/12/2016	11:06 AM	34.89	34.95	34.88	34.92	37701
9/12/2016	11:07 AM	34.95	34.95	34.85	34.89	49153
9/12/2016	11:08 AM	34.92	35.08	34.92	34.945	102946
9/12/2016	11:09 AM	34.91	34.98	34.9	34.91	37171
9/12/2016	11:10 AM	34.94	34.95	34.91	34.91	15908
9/12/2016	11:11 AM	34.77	34.95	34.77	34.94	54149
9/12/2016	11:12 AM	34.75	34.79	34.68	34.78	55416
9/12/2016	11:13 AM	34.81	34.86	34.75	34.75	72677
9/12/2016	11:14 AM	34.81	34.83	34.74	34.81	81237
9/12/2016	11:15 AM	34.85	34.8817	34.8101	34.82	58894
9/12/2016	11:16 AM	34.87	34.9	34.81	34.83	48203
9/12/2016	11:17 AM	34.764	34.8899	34.764	34.87	29551
9/12/2016	11:18 AM	34.78	34.8557	34.77	34.77	44325
9/12/2016	11:19 AM	34.8	34.8	34.741	34.77	23392
9/12/2016	11:20 AM	34.9001	34.9604	34.78	34.78	58225
9/12/2016	11:21 AM	34.94	34.97	34.845	34.91	51561
9/12/2016	11:22 AM	34.97	35.03	34.93	34.93	52605
9/12/2016	11:23 AM	34.95	34.97	34.94	34.95	14676
9/12/2016	11:24 AM	35.02	35.03	34.96	34.96	82796
9/12/2016	11:25 AM	35.09	35.09	34.9201	35.02	65661
9/12/2016	11:26 AM	34.9548	35.09	34.91	35.09	63623
9/12/2016	11:27 AM	34.9801	34.99	34.95	34.95	27163
9/12/2016	11:28 AM	34.9	34.99	34.89	34.9842	46599
9/12/2016	11:29 AM	34.79	34.9089	34.78	34.88	45208
9/12/2016	11:30 AM	34.82	34.84	34.79	34.79	31101
9/12/2016	11:31 AM	34.72	34.84	34.71	34.83	32345
9/12/2016	11:32 AM	34.68	34.76	34.66	34.73	45134
9/12/2016	11:33 AM	34.56	34.6681	34.54	34.6681	57093
9/12/2016	11:34 AM	34.62	34.63	34.5399	34.556	58283
9/12/2016	11:35 AM	34.76	34.81	34.6	34.63	148846
9/12/2016	11:36 AM	34.79	34.79	34.71	34.758	50880
9/12/2016	11:37 AM	34.82	34.91	34.78	34.79	111116
9/12/2016	11:38 AM	34.93	34.9362	34.768	34.78	105851
9/12/2016	11:39 AM	34.89	34.95	34.84	34.93	93310
9/12/2016	11:40 AM	34.96	34.96	34.87	34.88	34300
9/12/2016	11:41 AM	34.91	34.969	34.87	34.96	38933
9/12/2016	11:42 AM	34.9006	34.95	34.9	34.92	33300
9/12/2016	11:43 AM	34.91	34.96	34.89	34.905	38045
9/12/2016	11:44 AM	34.9	34.91	34.87	34.907	22500
9/12/2016	11:45 AM	34.91	34.9107	34.83	34.9	59177
9/12/2016	11:46 AM	34.9442	34.97	34.87	34.91	42386
9/12/2016	11:47 AM	34.8765	34.95	34.87	34.94	17200
9/12/2016	11:48 AM	34.88	34.89	34.84	34.88	17732
9/12/2016	11:49 AM	34.9	34.9004	34.86	34.88	31431
9/12/2016	11:50 AM	34.91	34.91	34.87	34.896	6583
9/12/2016	11:51 AM	34.99	34.99	34.92	34.92	37134
9/12/2016	11:52 AM	35.11	35.13	34.99	34.99	89698
9/12/2016	11:53 AM	35.022	35.1299	35	35.11	80902
9/12/2016	11:54 AM	35.08	35.095	35.03	35.03	51067
9/12/2016	11:55 AM	35.02	35.1	35.01	35.09	19640
9/12/2016	11:56 AM	35.06	35.06	35.01	35.0101	40516
9/12/2016	11:57 AM	35.0652	35.07	35.05	35.06	13200
9/12/2016	11:58 AM	35.04	35.1	35.04	35.07	24692
9/12/2016	11:59 AM	34.97	35.056	34.949	35.0301	61550
9/12/2016	12:00 PM	34.94	34.97	34.88	34.97	60847
9/12/2016	12:01 PM	34.9181	34.97	34.9001	34.94	42929
9/12/2016	12:02 PM	34.92	34.93	34.9	34.91	15688
9/12/2016	12:03 PM	34.93	34.94	34.9	34.92	13500
9/12/2016	12:04 PM	34.95	34.99	34.9396	34.94	21662
9/12/2016	12:05 PM	34.98	34.99	34.96	34.96	24750
9/12/2016	12:06 PM	34.98	35	34.97	34.99	11700
9/12/2016	12:07 PM	34.96	34.99	34.96	34.99	25754
9/12/2016	12:08 PM	34.95	34.96	34.94	34.96	11816
9/12/2016	12:09 PM	35.01	35.03	34.92	34.95	41825
9/12/2016	12:10 PM	35.1	35.11	34.996	35	61789
9/12/2016	12:11 PM	35.16	35.2	35.12	35.12	132002
9/12/2016	12:12 PM	35.1101	35.23	35.1101	35.17	51486
9/12/2016	12:13 PM	35.0058	35.12	34.99	35.12	40382
9/12/2016	12:14 PM	34.98	35.02	34.97	35.01	38684
9/12/2016	12:15 PM	34.9999	35.01	34.9601	34.97	21305
9/12/2016	12:16 PM	35.09	35.12	35	35.0099	57438
9/12/2016	12:17 PM	35.07	35.1	35.04	35.07	42306
9/12/2016	12:18 PM	35.07	35.13	35.05	35.07	31877
9/12/2016	12:19 PM	34.98	35.1	34.97	35.07	51166
9/12/2016	12:20 PM	34.898	35	34.898	35	45083
9/12/2016	12:21 PM	34.91	34.92	34.89	34.8946	22463
9/12/2016	12:22 PM	34.9907	35.0199	34.917	34.917	41763
9/12/2016	12:23 PM	34.92	35	34.91	34.99	24845
9/12/2016	12:24 PM	34.87	34.92	34.834	34.91	47794
9/12/2016	12:25 PM	34.87	34.89	34.86	34.88	15903
9/12/2016	12:26 PM	34.86	34.89	34.86	34.8799	18243
9/12/2016	12:27 PM	34.88	34.88	34.8	34.87	47811
9/12/2016	12:28 PM	34.88	34.9199	34.87	34.886	29543
9/12/2016	12:29 PM	34.87	34.91	34.86	34.88	13007
9/12/2016	12:30 PM	35.04	35.0499	34.87	34.87	39055
9/12/2016	12:31 PM	34.9901	35.06	34.983	35.03	59525
9/12/2016	12:32 PM	35.01	35.04	34.99	34.99	15668
9/12/2016	12:33 PM	35.06	35.09	35.015	35.02	35329
9/12/2016	12:34 PM	35.07	35.08	35.0035	35.06	33314
9/12/2016	12:35 PM	34.978	35.08	34.97	35.074	30216
9/12/2016	12:36 PM	34.987	35.01	34.98	34.99	8172
9/12/2016	12:37 PM	35.01	35.02	34.99	34.99	11181
9/12/2016	12:38 PM	34.991	35.01	34.98	35.01	19263
9/12/2016	12:39 PM	34.9611	35.05	34.95	35	83527
9/12/2016	12:40 PM	34.98	34.98	34.96	34.9648	9200
9/12/2016	12:41 PM	34.88	34.971	34.88	34.971	21196
9/12/2016	12:42 PM	34.86	34.92	34.83	34.88	31100
9/12/2016	12:43 PM	34.8192	34.92	34.8192	34.87	27424
9/12/2016	12:44 PM	34.835	34.84	34.7501	34.82	93593
9/12/2016	12:45 PM	34.8	34.8457	34.7899	34.84	14738
9/12/2016	12:46 PM	34.88	34.88	34.8	34.82	25105
9/12/2016	12:47 PM	34.9715	35	34.87	34.8833	53474
9/12/2016	12:48 PM	34.96	34.99	34.92	34.97	34999
9/12/2016	12:49 PM	34.88	34.95	34.8627	34.95	44915
9/12/2016	12:50 PM	34.9	34.91	34.87	34.895	15400
9/12/2016	12:51 PM	34.91	34.93	34.87	34.91	46415
9/12/2016	12:52 PM	34.92	34.94	34.88	34.9	14100
9/12/2016	12:53 PM	35.02	35.04	34.92	34.92	73259
9/12/2016	12:54 PM	35.1205	35.13	35.01	35.02	68836
9/12/2016	12:55 PM	35.11	35.12	35.05	35.12	120504
9/12/2016	12:56 PM	35.07	35.12	35.0501	35.11	69020
9/12/2016	12:57 PM	35.0791	35.11	35.05	35.07	39074
9/12/2016	12:58 PM	35.04	35.1	35.03	35.07	38055
9/12/2016	12:59 PM	35.02	35.04	34.99	35.0237	36198
9/12/2016	1:00 PM	35.04	35.04	34.99	35.01	25712
9/12/2016	1:01 PM	35.01	35.11	35.01	35.04	23949
9/12/2016	1:02 PM	35.08	35.0899	35.01	35.01	24245
9/12/2016	1:03 PM	35.03	35.1	35.03	35.08	22008
9/12/2016	1:04 PM	35.09	35.11	35.02	35.0286	23000
9/12/2016	1:05 PM	35.09	35.11	35.065	35.08	35100
9/12/2016	1:06 PM	35.08	35.11	35.06	35.09	65034
9/12/2016	1:07 PM	35.05	35.1	35.05	35.09	25510
9/12/2016	1:08 PM	35.04	35.1	35.04	35.05	21602
9/12/2016	1:09 PM	35.06	35.08	35.04	35.0501	12400
9/12/2016	1:10 PM	35.05	35.07	35.03	35.04	9450
9/12/2016	1:11 PM	35.04	35.07	35.01	35.06	17392
9/12/2016	1:12 PM	35	35.0507	34.97	35.05	49721
9/12/2016	1:13 PM	34.99	35.03	34.99	35.01	11286
9/12/2016	1:14 PM	35.01	35.01	34.9501	34.98	17263
9/12/2016	1:15 PM	35.04	35.0635	35.01	35.02	19675
9/12/2016	1:16 PM	35.47	35.48	35.03	35.03	435477
9/12/2016	1:17 PM	35.42	35.54	35.4101	35.49	309672
9/12/2016	1:18 PM	35.54	35.595	35.425	35.425	196395
9/12/2016	1:19 PM	35.33	35.55	35.32	35.545	162792
9/12/2016	1:20 PM	35.27	35.4357	35.25	35.32	215850
9/12/2016	1:21 PM	35.33	35.44	35.27	35.27	88453
9/12/2016	1:22 PM	35.3199	35.37	35.31	35.33	77594
9/12/2016	1:23 PM	35.22	35.35	35.21	35.31	72685
9/12/2016	1:24 PM	35.11	35.22	35.01	35.22	205737
9/12/2016	1:25 PM	35.0275	35.19	34.95	35.14	192386
9/12/2016	1:26 PM	35.07	35.19	35.01	35.03	109773
9/12/2016	1:27 PM	35.07	35.19	35.05	35.07	110557
9/12/2016	1:28 PM	35.12	35.12	35	35.068	78157
9/12/2016	1:29 PM	35.11	35.22	35.08	35.1143	121955
9/12/2016	1:30 PM	34.97	35.11	34.91	35.11	103952
9/12/2016	1:31 PM	34.88	35.03	34.84	34.9716	153467
9/12/2016	1:32 PM	34.82	34.91	34.7801	34.87	103195
9/12/2016	1:33 PM	34.82	34.89	34.82	34.82	51522
9/12/2016	1:34 PM	34.8101	34.89	34.75	34.82	98023
9/12/2016	1:35 PM	34.88	34.88	34.76	34.81	76381
9/12/2016	1:36 PM	34.78	34.9	34.76	34.87	58621
9/12/2016	1:37 PM	34.8	34.84	34.7301	34.78	44176
9/12/2016	1:38 PM	35.01	35.01	34.7401	34.81	151906
9/12/2016	1:39 PM	35.0415	35.07	34.95	35.0275	93181
9/12/2016	1:40 PM	35.04	35.06	34.98	35.05	78272
9/12/2016	1:41 PM	34.93	35.0606	34.92	35.05	60893
9/12/2016	1:42 PM	34.94	35.02	34.92	34.93	28345
9/12/2016	1:43 PM	34.89	35	34.86	34.9392	31930
9/12/2016	1:44 PM	34.98	34.98	34.86	34.88	40877
9/12/2016	1:45 PM	34.97	35.01	34.93	34.97	55242
9/12/2016	1:46 PM	35.07	35.08	34.9543	34.96	117328
9/12/2016	1:47 PM	35.2	35.21	35.0547	35.06	89056
9/12/2016	1:48 PM	35.16	35.2948	35.15	35.22	100417
9/12/2016	1:49 PM	35.2	35.2	35.1159	35.151	46172
9/12/2016	1:50 PM	35.3498	35.36	35.2	35.2	69732
9/12/2016	1:51 PM	35.3638	35.38	35.31	35.35	108255
9/12/2016	1:52 PM	35.26	35.37	35.24	35.37	47024
9/12/2016	1:53 PM	35.2833	35.31	35.26	35.26	40042
9/12/2016	1:54 PM	35.34	35.37	35.25	35.27	101790
9/12/2016	1:55 PM	35.33	35.34	35.3	35.33	42800
9/12/2016	1:56 PM	35.26	35.32	35.26	35.32	46615
9/12/2016	1:57 PM	35.2593	35.29	35.24	35.27	23189
9/12/2016	1:58 PM	35.299	35.308	35.2536	35.2536	57742
9/12/2016	1:59 PM	35.27	35.3	35.255	35.3	4850
9/12/2016	2:00 PM	35.42	35.45	35.26	35.27	116566
9/12/2016	2:01 PM	35.379	35.43	35.37	35.42	44600
9/12/2016	2:02 PM	35.46	35.51	35.38	35.38	178045
9/12/2016	2:03 PM	35.56	35.56	35.44	35.454	121984
9/12/2016	2:04 PM	35.5401	35.58	35.5114	35.53	64504
9/12/2016	2:05 PM	35.47	35.57	35.45	35.54	84780
9/12/2016	2:06 PM	35.505	35.55	35.45	35.46	76882
9/12/2016	2:07 PM	35.52	35.58	35.48	35.5	42326
9/12/2016	2:08 PM	35.52	35.56	35.5	35.52	34760
9/12/2016	2:09 PM	35.53	35.57	35.5027	35.54	52225
9/12/2016	2:10 PM	35.6398	35.6398	35.53	35.54	119857
9/12/2016	2:11 PM	35.6418	35.66	35.59	35.63	65745
9/12/2016	2:12 PM	35.64	35.66	35.61	35.631	58990
9/12/2016	2:13 PM	35.6501	35.67	35.613	35.63	52729
9/12/2016	2:14 PM	35.7611	35.79	35.66	35.66	79816
9/12/2016	2:15 PM	35.8	35.8	35.76	35.76	75133
9/12/2016	2:16 PM	35.8	35.8	35.78	35.8	41562
9/12/2016	2:17 PM	35.82	35.85	35.805	35.81	55788
9/12/2016	2:18 PM	35.76	35.8304	35.75	35.8236	59735
9/12/2016	2:19 PM	35.74	35.76	35.71	35.75	65440
9/12/2016	2:20 PM	35.82	35.85	35.7401	35.75	42416
9/12/2016	2:21 PM	35.83	35.84	35.7962	35.82	49915
9/12/2016	2:22 PM	35.889	35.89	35.84	35.84	49689
9/12/2016	2:23 PM	35.8702	35.9	35.86	35.898	43325
9/12/2016	2:24 PM	35.87	35.92	35.86	35.89	57848
9/12/2016	2:25 PM	35.9393	35.96	35.8635	35.8635	50890
9/12/2016	2:26 PM	35.921	35.96	35.91	35.93	90732
9/12/2016	2:27 PM	35.924	35.95	35.89	35.93	58825
9/12/2016	2:28 PM	35.9	35.97	35.9	35.94	41261
9/12/2016	2:29 PM	35.85	35.91	35.81	35.9	84447
9/12/2016	2:30 PM	35.81	35.85	35.75	35.84	76257
9/12/2016	2:31 PM	35.87	35.9	35.8057	35.81	97276
9/12/2016	2:32 PM	35.84	35.89	35.83	35.88	25560
9/12/2016	2:33 PM	35.8271	35.84	35.8101	35.83	14981
9/12/2016	2:34 PM	35.8001	35.85	35.78	35.85	34688
9/12/2016	2:35 PM	35.72	35.8011	35.7	35.8007	63172
9/12/2016	2:36 PM	35.74	35.75	35.71	35.739	13547
9/12/2016	2:37 PM	35.72	35.78	35.71	35.74	64445
9/12/2016	2:38 PM	35.6936	35.72	35.69	35.72	23128
9/12/2016	2:39 PM	35.83	35.84	35.66	35.6963	98849
9/12/2016	2:40 PM	35.94	35.95	35.79	35.8252	122327
9/12/2016	2:41 PM	35.91	35.97	35.91	35.93	62782
9/12/2016	2:42 PM	35.96	35.97	35.91	35.91	22590
9/12/2016	2:43 PM	35.9537	35.98	35.95	35.9698	55542
9/12/2016	2:44 PM	35.97	35.99	35.93	35.97	47126
9/12/2016	2:45 PM	36.009	36.01	35.9701	35.98	35262
9/12/2016	2:46 PM	36.03	36.07	36.01	36.01	62724
9/12/2016	2:47 PM	35.95	36.02	35.94	36.02	72617
9/12/2016	2:48 PM	35.87	35.955	35.83	35.95	90141
9/12/2016	2:49 PM	35.9014	35.978	35.86	35.86	36407
9/12/2016	2:50 PM	35.93	35.93	35.88	35.91	33041
9/12/2016	2:51 PM	35.95	36	35.94	35.94	37197
9/12/2016	2:52 PM	35.86	35.96	35.85	35.95	32786
9/12/2016	2:53 PM	35.87	35.9299	35.85	35.86	41198
9/12/2016	2:54 PM	35.9	35.95	35.8501	35.8699	23340
9/12/2016	2:55 PM	35.85	35.9099	35.81	35.9	65314
9/12/2016	2:56 PM	35.79	35.85	35.77	35.85	41736
9/12/2016	2:57 PM	35.86	35.89	35.78	35.78	29299
9/12/2016	2:58 PM	35.91	35.95	35.86	35.8601	40540
9/12/2016	2:59 PM	35.8788	35.922	35.85	35.91	19402
9/12/2016	3:00 PM	35.89	35.9	35.858	35.89	10118
9/12/2016	3:01 PM	35.87	35.91	35.85	35.9	27606
9/12/2016	3:02 PM	35.9793	36	35.8799	35.88	76007
9/12/2016	3:03 PM	35.93	35.9899	35.8854	35.9899	41683
9/12/2016	3:04 PM	35.905	35.94	35.9	35.925	7888
9/12/2016	3:05 PM	35.88	35.96	35.87	35.92	20494
9/12/2016	3:06 PM	35.94	35.94	35.8701	35.88	21242
9/12/2016	3:07 PM	35.89	35.98	35.88	35.9283	31685
9/12/2016	3:08 PM	35.86	35.89	35.845	35.8801	8740
9/12/2016	3:09 PM	35.96	35.97	35.86	35.87	35748
9/12/2016	3:10 PM	35.95	35.98	35.95	35.95	14156
9/12/2016	3:11 PM	35.97	36.01	35.97	35.97	34712
9/12/2016	3:12 PM	35.96	35.97	35.95	35.9601	13975
9/12/2016	3:13 PM	35.96	36	35.95	35.96	32455
9/12/2016	3:14 PM	35.95	35.99	35.95	35.95	23027
9/12/2016	3:15 PM	35.95	35.96	35.94	35.95	28661
9/12/2016	3:16 PM	35.92	35.95	35.87	35.95	73355
9/12/2016	3:17 PM	35.92	35.94	35.88	35.92	24434
9/12/2016	3:18 PM	35.88	35.91	35.86	35.91	14106
9/12/2016	3:19 PM	35.95	35.96	35.87	35.88	40638
9/12/2016	3:20 PM	35.88	35.93	35.88	35.93	10950
9/12/2016	3:21 PM	35.94	35.94	35.85	35.89	26120
9/12/2016	3:22 PM	35.95	35.96	35.93	35.93	13040
9/12/2016	3:23 PM	36.01	36.0315	35.9	35.94	46758
9/12/2016	3:24 PM	36.09	36.11	36.011	36.011	180102
9/12/2016	3:25 PM	36.15	36.17	36.08	36.1	91556
9/12/2016	3:26 PM	36.14	36.18	36.13	36.16	45412
9/12/2016	3:27 PM	36.14	36.15	36.11	36.13	52847
9/12/2016	3:28 PM	36.14	36.16	36.1359	36.14	11071
9/12/2016	3:29 PM	36.13	36.14	36.1201	36.139	17041
9/12/2016	3:30 PM	36.1601	36.19	36.13	36.13	55684
9/12/2016	3:31 PM	36.21	36.23	36.17	36.17	88792
9/12/2016	3:32 PM	36.21	36.22	36.1942	36.1942	31552
9/12/2016	3:33 PM	36.23	36.27	36.2	36.22	125913
9/12/2016	3:34 PM	36.215	36.27	36.21	36.236	49292
9/12/2016	3:35 PM	36.22	36.23	36.1672	36.22	74296
9/12/2016	3:36 PM	36.23	36.25	36.2	36.22	140200
9/12/2016	3:37 PM	36.32	36.326	36.23	36.23	102127
9/12/2016	3:38 PM	36.3186	36.34	36.3	36.31	46141
9/12/2016	3:39 PM	36.27	36.34	36.2672	36.3201	49722
9/12/2016	3:40 PM	36.34	36.35	36.27	36.27	56149
9/12/2016	3:41 PM	36.45	36.45	36.345	36.345	104652
9/12/2016	3:42 PM	36.56	36.56	36.45	36.45	226975
9/12/2016	3:43 PM	36.53	36.56	36.51	36.56	101085
9/12/2016	3:44 PM	36.5	36.52	36.41	36.5101	222673
9/12/2016	3:45 PM	36.49	36.545	36.48	36.5	73696
9/12/2016	3:46 PM	36.36	36.51	36.36	36.5	139265
9/12/2016	3:47 PM	36.29	36.38	36.25	36.37	133406
9/12/2016	3:48 PM	36.31	36.35	36.27	36.3	166190
9/12/2016	3:49 PM	36.32	36.38	36.29	36.33	57056
9/12/2016	3:50 PM	36.32	36.35	36.3	36.33	23888
9/12/2016	3:51 PM	36.295	36.33	36.25	36.3111	142840
9/12/2016	3:52 PM	36.24	36.3	36.2136	36.3	56117
9/12/2016	3:53 PM	36.22	36.25	36.16	36.24	128385
9/12/2016	3:54 PM	36.0833	36.2	36.08	36.2	52671
9/12/2016	3:55 PM	36.16	36.31	36.0801	36.0801	126359
9/12/2016	3:56 PM	36.15	36.19	36.14	36.16	69216
9/12/2016	3:57 PM	36.15	36.1774	36.11	36.1501	67565
9/12/2016	3:58 PM	36.209	36.24	36.155	36.16	267383
9/12/2016	3:59 PM	36.25	36.28	36.1844	36.21	138533
9/12/2016	4:00 PM	36.21	36.28	36.2	36.25	341319
9/13/2016	9:31 AM	34.62	34.8422	34.61	34.8399	287226
9/13/2016	9:32 AM	34.72	34.72	34.62	34.62	169795
9/13/2016	9:33 AM	34.67	34.8	34.67	34.72	178116
9/13/2016	9:34 AM	34.7	34.72	34.6	34.67	219530
9/13/2016	9:35 AM	34.67	34.719	34.63	34.71	89111
9/13/2016	9:36 AM	34.49	34.68	34.44	34.68	247547
9/13/2016	9:37 AM	34.5263	34.58	34.47	34.48	119131
9/13/2016	9:38 AM	34.74	34.74	34.49	34.5201	190495
9/13/2016	9:39 AM	34.8049	34.84	34.66	34.75	332380
9/13/2016	9:40 AM	34.8799	34.9201	34.79	34.81	267402
9/13/2016	9:41 AM	34.9199	34.92	34.875	34.88	177116
9/13/2016	9:42 AM	34.87	34.9463	34.82	34.919	134962
9/13/2016	9:43 AM	34.78	34.89	34.7544	34.87	153712
9/13/2016	9:44 AM	34.71	34.81	34.67	34.77	152447
9/13/2016	9:45 AM	34.64	34.78	34.64	34.71	105832
9/13/2016	9:46 AM	34.63	34.65	34.56	34.64	109063
9/13/2016	9:47 AM	34.68	34.71	34.616	34.63	140368
9/13/2016	9:48 AM	34.65	34.69	34.62	34.68	124086
9/13/2016	9:49 AM	34.51	34.68	34.5	34.66	153966
9/13/2016	9:50 AM	34.392	34.5	34.39	34.5	126850
9/13/2016	9:51 AM	34.25	34.46	34.22	34.3901	206845
9/13/2016	9:52 AM	34.21	34.29	34.2	34.24	203916
9/13/2016	9:53 AM	34.06	34.26	34.06	34.21	335229
9/13/2016	9:54 AM	33.97	34.0642	33.9011	34.0642	276274
9/13/2016	9:55 AM	33.97	33.99	33.89	33.9699	305238
9/13/2016	9:56 AM	33.79	34	33.7701	33.96	331151
9/13/2016	9:57 AM	33.8763	33.91	33.77	33.78	238536
9/13/2016	9:58 AM	33.85	33.9	33.85	33.87	124475
9/13/2016	9:59 AM	33.79	33.85	33.72	33.85	226226
9/13/2016	10:00 AM	33.59	33.789	33.58	33.789	201733
9/13/2016	10:01 AM	33.5859	33.6	33.55	33.59	120288
9/13/2016	10:02 AM	33.28	33.59	33.24	33.58	247818
9/13/2016	10:03 AM	33.3492	33.44	33.285	33.285	185223
9/13/2016	10:04 AM	33.45	33.46	33.32	33.32	376780
9/13/2016	10:05 AM	33.4	33.48	33.3	33.45	382265
9/13/2016	10:06 AM	33.48	33.525	33.38	33.4	278722
9/13/2016	10:07 AM	33.653	33.653	33.4648	33.48	168949
9/13/2016	10:08 AM	33.63	33.7	33.59	33.66	415945
9/13/2016	10:09 AM	33.6	33.67	33.595	33.63	106035
9/13/2016	10:10 AM	33.39	33.61	33.38	33.61	182155
9/13/2016	10:11 AM	33.1	33.41	33.08	33.39	447788
9/13/2016	10:12 AM	33.04	33.19	33.01	33.105	620648
9/13/2016	10:13 AM	33.119	33.26	33.05	33.05	138344
9/13/2016	10:14 AM	33.1	33.14	32.94	33.13	236033
9/13/2016	10:15 AM	33.1599	33.16	32.98	33.09	139388
9/13/2016	10:16 AM	33.364	33.38	33.1133	33.15	185919
9/13/2016	10:17 AM	33.35	33.37	33.26	33.36	127105
9/13/2016	10:18 AM	33.29	33.37	33.265	33.35	83134
9/13/2016	10:19 AM	33.19	33.369	33.18	33.3	109367
9/13/2016	10:20 AM	33.08	33.19	33.08	33.19	109222
9/13/2016	10:21 AM	32.93	33.08	32.801	33.08	314304
9/13/2016	10:22 AM	32.98	33.05	32.9257	32.9274	130794
9/13/2016	10:23 AM	33.07	33.12	32.97	32.97	112883
9/13/2016	10:24 AM	33.08	33.15	32.98	33.07	104002
9/13/2016	10:25 AM	32.976	33.14	32.97	33.08	91772
9/13/2016	10:26 AM	33.15	33.16	32.94	32.9601	185759
9/13/2016	10:27 AM	33.11	33.2285	33.07	33.145	175891
9/13/2016	10:28 AM	32.9	33.12	32.9	33.12	220683
9/13/2016	10:29 AM	33.09	33.1499	32.89	32.9	211919
9/13/2016	10:30 AM	33.03	33.1	33.01	33.09	82293
9/13/2016	10:31 AM	32.939	33.08	32.91	33.03	95761
9/13/2016	10:32 AM	32.88	32.97	32.855	32.93	215028
9/13/2016	10:33 AM	32.93	32.99	32.85	32.88	84628
9/13/2016	10:34 AM	33.11	33.1238	32.93	32.93	144735
9/13/2016	10:35 AM	33.17	33.2	33.09	33.11	181713
9/13/2016	10:36 AM	33.16	33.23	33.1099	33.17	128195
9/13/2016	10:37 AM	33.2	33.22	33.05	33.17	150608
9/13/2016	10:38 AM	33.13	33.22	33.11	33.2	98877
9/13/2016	10:39 AM	32.96	33.13	32.94	33.13	124175
9/13/2016	10:40 AM	33.11	33.12	32.92	32.95	108678
9/13/2016	10:41 AM	33.19	33.2	33.07	33.12	79670
9/13/2016	10:42 AM	33.33	33.36	33.15	33.19	103638
9/13/2016	10:43 AM	33.2467	33.33	33.17	33.32	89501
9/13/2016	10:44 AM	33.28	33.3099	33.2	33.239	84141
9/13/2016	10:45 AM	33.28	33.2999	33.19	33.28	124738
9/13/2016	10:46 AM	33.47	33.4949	33.22	33.29	165647
9/13/2016	10:47 AM	33.539	33.55	33.46	33.4658	141928
9/13/2016	10:48 AM	33.566	33.58	33.5	33.53	103499
9/13/2016	10:49 AM	33.44	33.579	33.41	33.57	151948
9/13/2016	10:50 AM	33.175	33.47	33.0727	33.44	118063
9/13/2016	10:51 AM	33.04	33.18	33.04	33.18	134138
9/13/2016	10:52 AM	32.98	33.03	32.9267	33.03	266355
9/13/2016	10:53 AM	32.9	33.01	32.87	32.98	171414
9/13/2016	10:54 AM	32.98	32.99	32.9	32.91	121890
9/13/2016	10:55 AM	32.89	32.98	32.85	32.98	129035
9/13/2016	10:56 AM	32.9199	32.9199	32.85	32.88	69964
9/13/2016	10:57 AM	32.9699	32.995	32.88	32.919	87035
9/13/2016	10:58 AM	32.8585	32.97	32.8585	32.97	82964
9/13/2016	10:59 AM	32.899	32.899	32.7289	32.86	218838
9/13/2016	11:00 AM	32.85	32.92	32.85	32.89	55963
9/13/2016	11:01 AM	32.95	32.97	32.85	32.85	45566
9/13/2016	11:02 AM	32.8967	32.94	32.82	32.94	54801
9/13/2016	11:03 AM	32.81	32.92	32.79	32.9	102477
9/13/2016	11:04 AM	32.81	32.87	32.8	32.83	43597
9/13/2016	11:05 AM	32.7	32.83	32.68	32.81	246613
9/13/2016	11:06 AM	32.8048	32.83	32.69	32.7	75274
9/13/2016	11:07 AM	32.711	32.84	32.7	32.8	152309
9/13/2016	11:08 AM	32.76	32.77	32.66	32.7152	157689
9/13/2016	11:09 AM	32.63	32.77	32.58	32.76	228183
9/13/2016	11:10 AM	32.6233	32.71	32.6	32.6395	135724
9/13/2016	11:11 AM	32.59	32.64	32.56	32.63	93663
9/13/2016	11:12 AM	32.375	32.595	32.375	32.59	262718
9/13/2016	11:13 AM	32.4767	32.49	32.351	32.3718	148383
9/13/2016	11:14 AM	32.46	32.49	32.425	32.48	111288
9/13/2016	11:15 AM	32.446	32.4799	32.415	32.4589	70407
9/13/2016	11:16 AM	32.3546	32.44	32.35	32.44	71689
9/13/2016	11:17 AM	32.135	32.36	32.1	32.36	227957
9/13/2016	11:18 AM	32.26	32.31	32.125	32.135	125836
9/13/2016	11:19 AM	32.26	32.29	32.2557	32.26	138974
9/13/2016	11:20 AM	32.22	32.37	32.22	32.26	154504
9/13/2016	11:21 AM	32.17	32.25	32.16	32.2299	177626
9/13/2016	11:22 AM	32.23	32.3273	32.161	32.1854	134034
9/13/2016	11:23 AM	32.205	32.26	32.16	32.23	79296
9/13/2016	11:24 AM	32.22	32.25	32.17	32.2058	44769
9/13/2016	11:25 AM	32.26	32.28	32.17	32.23	133924
9/13/2016	11:26 AM	32.44	32.46	32.25	32.26	140961
9/13/2016	11:27 AM	32.37	32.5	32.37	32.43	149543
9/13/2016	11:28 AM	32.3366	32.4	32.3366	32.37	49377
9/13/2016	11:29 AM	32.22	32.345	32.22	32.33	35893
9/13/2016	11:30 AM	32.1399	32.2	32.13	32.2	105030
9/13/2016	11:31 AM	32.07	32.17	32.0605	32.1373	125732
9/13/2016	11:32 AM	32.08	32.1	32.06	32.079	52527
9/13/2016	11:33 AM	31.86	32.0734	31.86	32.0734	313959
9/13/2016	11:34 AM	31.5846	31.869	31.56	31.869	234439
9/13/2016	11:35 AM	31.67	31.6801	31.46	31.57	223449
9/13/2016	11:36 AM	31.78	31.87	31.669	31.67	162522
9/13/2016	11:37 AM	31.74	31.785	31.55	31.7801	118322
9/13/2016	11:38 AM	31.98	31.99	31.7418	31.7418	295662
9/13/2016	11:39 AM	31.8858	31.98	31.84	31.98	158231
9/13/2016	11:40 AM	31.8	31.89	31.75	31.8801	135755
9/13/2016	11:41 AM	31.8518	31.88	31.685	31.82	75518
9/13/2016	11:42 AM	31.96	31.99	31.831	31.857	108132
9/13/2016	11:43 AM	31.9999	32.03	31.82	31.95	80212
9/13/2016	11:44 AM	32.04	32.0563	31.9601	31.98	79007
9/13/2016	11:45 AM	32.09	32.18	32.03	32.03	151168
9/13/2016	11:46 AM	32.02	32.0811	31.975	32.08	156225
9/13/2016	11:47 AM	31.98	32.05	31.9789	32.03	55553
9/13/2016	11:48 AM	31.7	31.96	31.7	31.9582	120664
9/13/2016	11:49 AM	31.6	31.73	31.6	31.7001	154709
9/13/2016	11:50 AM	31.62	31.65	31.58	31.6	93795
9/13/2016	11:51 AM	31.88	32	31.62	31.62	143293
9/13/2016	11:52 AM	31.7358	31.8952	31.7301	31.88	88889
9/13/2016	11:53 AM	31.707	31.78	31.68	31.75	49771
9/13/2016	11:54 AM	31.76	31.8101	31.67	31.73	121738
9/13/2016	11:55 AM	31.77	31.89	31.7448	31.75	128643
9/13/2016	11:56 AM	31.676	31.78	31.61	31.78	91077
9/13/2016	11:57 AM	31.59	31.68	31.58	31.68	93029
9/13/2016	11:58 AM	31.7	31.78	31.5801	31.59	140487
9/13/2016	11:59 AM	31.62	31.76	31.59	31.7	102685
9/13/2016	12:00 PM	31.85	31.87	31.629	31.629	98697
9/13/2016	12:01 PM	31.95	31.99	31.82	31.85	136829
9/13/2016	12:02 PM	31.97	32.049	31.93	31.9699	118816
9/13/2016	12:03 PM	31.77	31.98	31.76	31.98	111383
9/13/2016	12:04 PM	31.87	31.87	31.66	31.77	136855
9/13/2016	12:05 PM	31.73	31.8857	31.721	31.87	88902
9/13/2016	12:06 PM	31.9401	31.98	31.7201	31.7249	147606
9/13/2016	12:07 PM	31.87	31.94	31.78	31.94	75656
9/13/2016	12:08 PM	32.04	32.04	31.88	31.89	61273
9/13/2016	12:09 PM	32.12	32.12	31.9958	32.02	110816
9/13/2016	12:10 PM	31.97	32.11	31.96	32.11	74441
9/13/2016	12:11 PM	32.08	32.1	31.93	31.97	55087
9/13/2016	12:12 PM	32.13	32.15	32.0675	32.07	147885
9/13/2016	12:13 PM	32.1725	32.2	32.12	32.14	99051
9/13/2016	12:14 PM	32.47	32.52	32.1801	32.1865	411915
9/13/2016	12:15 PM	32.65	32.75	32.4	32.47	264923
9/13/2016	12:16 PM	32.59	32.67	32.57	32.6473	154271
9/13/2016	12:17 PM	32.524	32.64	32.5	32.58	106440
9/13/2016	12:18 PM	32.53	32.61	32.52	32.52	81150
9/13/2016	12:19 PM	32.515	32.66	32.505	32.54	203927
9/13/2016	12:20 PM	32.42	32.61	32.4	32.509	255700
9/13/2016	12:21 PM	32.42	32.51	32.386	32.411	59961
9/13/2016	12:22 PM	32.15	32.44	32.15	32.439	159667
9/13/2016	12:23 PM	32.19	32.25	32.12	32.148	92256
9/13/2016	12:24 PM	32.29	32.29	32.1201	32.18	58734
9/13/2016	12:25 PM	32.156	32.29	32.11	32.26	47912
9/13/2016	12:26 PM	32.0511	32.21	32.05	32.18	156563
9/13/2016	12:27 PM	31.9	32.11	31.85	32.05	297278
9/13/2016	12:28 PM	31.93	31.96	31.83	31.894	172753
9/13/2016	12:29 PM	31.9	31.97	31.85	31.9374	98116
9/13/2016	12:30 PM	31.98	32.01	31.8999	31.9	41339
9/13/2016	12:31 PM	32.025	32.03	31.93	31.98	86410
9/13/2016	12:32 PM	32.0269	32.04	31.99	32.02	123142
9/13/2016	12:33 PM	32.12	32.13	31.99	32.03	67683
9/13/2016	12:34 PM	32.05	32.13	32.05	32.12	82616
9/13/2016	12:35 PM	32.03	32.1	32.03	32.06	30769
9/13/2016	12:36 PM	31.86	32.0399	31.85	32.035	97099
9/13/2016	12:37 PM	31.88	31.9	31.81	31.851	49306
9/13/2016	12:38 PM	32.07	32.08	31.885	31.885	70934
9/13/2016	12:39 PM	32.109	32.1099	32.051	32.07	49280
9/13/2016	12:40 PM	32.17	32.2	32.1	32.11	73969
9/13/2016	12:41 PM	32.03	32.17	31.98	32.17	79040
9/13/2016	12:42 PM	32.0152	32.03	31.95	32.0289	34475
9/13/2016	12:43 PM	31.8301	32	31.8301	32	67539
9/13/2016	12:44 PM	32.02	32.03	31.82	31.84	91066
9/13/2016	12:45 PM	32	32.07	31.95	32.02	63178
9/13/2016	12:46 PM	31.83	32.0265	31.81	31.99	86529
9/13/2016	12:47 PM	31.85	31.86	31.82	31.829	35347
9/13/2016	12:48 PM	31.75	31.84	31.72	31.84	110318
9/13/2016	12:49 PM	31.6701	31.76	31.66	31.755	66238
9/13/2016	12:50 PM	31.6962	31.7	31.67	31.68	54921
9/13/2016	12:51 PM	31.679	31.69	31.59	31.68	119654
9/13/2016	12:52 PM	31.62	31.66	31.5699	31.66	64410
9/13/2016	12:53 PM	31.5299	31.649	31.49	31.63	184573
9/13/2016	12:54 PM	31.53	31.61	31.431	31.529	146870
9/13/2016	12:55 PM	31.53	31.56	31.4525	31.52	83397
9/13/2016	12:56 PM	31.4665	31.58	31.45	31.53	109871
9/13/2016	12:57 PM	31.32	31.49	31.31	31.47	129089
9/13/2016	12:58 PM	31.39	31.41	31.2515	31.31	111072
9/13/2016	12:59 PM	31.431	31.46	31.28	31.383	78246
9/13/2016	1:00 PM	31.44	31.48	31.3701	31.45	67555
9/13/2016	1:01 PM	31.368	31.47	31.35	31.44	70497
9/13/2016	1:02 PM	31.27	31.38	31.25	31.366	114362
9/13/2016	1:03 PM	31.06	31.29	31.051	31.2599	209832
9/13/2016	1:04 PM	31.056	31.1	31.01	31.06	234890
9/13/2016	1:05 PM	31.054	31.19	31.0452	31.06	139163
9/13/2016	1:06 PM	31.1901	31.1901	31.02	31.05	125061
9/13/2016	1:07 PM	31.31	31.32	31.17	31.18	212950
9/13/2016	1:08 PM	31.365	31.371	31.22	31.3159	99502
9/13/2016	1:09 PM	31.5	31.52	31.33	31.37	288491
9/13/2016	1:10 PM	31.42	31.51	31.39	31.51	129024
9/13/2016	1:11 PM	31.3	31.41	31.2404	31.41	83222
9/13/2016	1:12 PM	31.34	31.39	31.25	31.29	62329
9/13/2016	1:13 PM	31.35	31.42	31.27	31.35	130528
9/13/2016	1:14 PM	31.39	31.4472	31.311	31.35	130603
9/13/2016	1:15 PM	31.4366	31.52	31.381	31.41	136924
9/13/2016	1:16 PM	31.6266	31.66	31.4141	31.43	195345
9/13/2016	1:17 PM	31.77	31.789	31.57	31.61	269501
9/13/2016	1:18 PM	31.715	31.8	31.65	31.77	167430
9/13/2016	1:19 PM	31.73	31.749	31.683	31.71	112126
9/13/2016	1:20 PM	31.8692	31.87	31.74	31.74	178072
9/13/2016	1:21 PM	31.98	32.04	31.855	31.8559	327191
9/13/2016	1:22 PM	31.9298	31.99	31.89	31.98	200243
9/13/2016	1:23 PM	31.811	31.94	31.79	31.9265	140282
9/13/2016	1:24 PM	31.74	31.82	31.69	31.82	55718
9/13/2016	1:25 PM	31.65	31.75	31.65	31.745	178801
9/13/2016	1:26 PM	31.59	31.6895	31.57	31.65	58387
9/13/2016	1:27 PM	31.6935	31.76	31.5901	31.5935	44966
9/13/2016	1:28 PM	31.8089	31.82	31.684	31.6999	154910
9/13/2016	1:29 PM	31.96	31.96	31.78	31.81	89268
9/13/2016	1:30 PM	32.17	32.17	31.96	31.96	136918
9/13/2016	1:31 PM	32.5249	32.53	32.13	32.16	278885
9/13/2016	1:32 PM	32.27	32.56	32.23	32.5299	263867
9/13/2016	1:33 PM	32.12	32.3	32.099	32.28	230873
9/13/2016	1:34 PM	31.93	32.14	31.89	32.12	221679
9/13/2016	1:35 PM	31.86	32.0257	31.77	31.93	91370
9/13/2016	1:36 PM	31.82	31.92	31.75	31.86	68305
9/13/2016	1:37 PM	32.02	32.051	31.79	31.8	140609
9/13/2016	1:38 PM	32.14	32.1606	32.02	32.04	105564
9/13/2016	1:39 PM	32.213	32.213	31.8901	32.14	163673
9/13/2016	1:40 PM	32.08	32.21	31.96	32.2	96577
9/13/2016	1:41 PM	32.1901	32.24	32.02	32.07	132157
9/13/2016	1:42 PM	31.96	32.18	31.89	32.18	157499
9/13/2016	1:43 PM	31.91	31.9657	31.824	31.9657	115069
9/13/2016	1:44 PM	31.85	31.91	31.8	31.91	60941
9/13/2016	1:45 PM	31.9	31.9	31.8	31.85	97298
9/13/2016	1:46 PM	31.86	31.94	31.8	31.9042	109112
9/13/2016	1:47 PM	31.81	31.91	31.77	31.8501	52816
9/13/2016	1:48 PM	31.92	31.96	31.829	31.829	60219
9/13/2016	1:49 PM	31.82	31.916	31.801	31.916	48699
9/13/2016	1:50 PM	31.87	31.88	31.8	31.84	164822
9/13/2016	1:51 PM	31.84	31.92	31.83	31.87	20700
9/13/2016	1:52 PM	31.55	31.8141	31.47	31.8141	262611
9/13/2016	1:53 PM	31.44	31.56	31.42	31.54	100797
9/13/2016	1:54 PM	31.3801	31.469	31.36	31.43	110142
9/13/2016	1:55 PM	31.38	31.44	31.37	31.39	63419
9/13/2016	1:56 PM	31.5101	31.55	31.3744	31.38	115883
9/13/2016	1:57 PM	31.48	31.5759	31.48	31.52	58913
9/13/2016	1:58 PM	31.4758	31.4758	31.37	31.47	57235
9/13/2016	1:59 PM	31.46	31.5	31.4	31.4752	43057
9/13/2016	2:00 PM	31.43	31.6173	31.42	31.46	80625
9/13/2016	2:01 PM	31.4099	31.44	31.34	31.4	92460
9/13/2016	2:02 PM	31.36	31.42	31.35	31.39	38820
9/13/2016	2:03 PM	31.48	31.55	31.365	31.366	59598
9/13/2016	2:04 PM	31.49	31.52	31.42	31.43	32136
9/13/2016	2:05 PM	31.4231	31.56	31.42	31.49	71895
9/13/2016	2:06 PM	31.39	31.4163	31.3125	31.4163	124475
9/13/2016	2:07 PM	31.36	31.4001	31.33	31.3821	56514
9/13/2016	2:08 PM	31.6	31.6	31.3699	31.3699	96450
9/13/2016	2:09 PM	31.6	31.6311	31.57	31.6	99079
9/13/2016	2:10 PM	31.4948	31.5848	31.46	31.5848	46539
9/13/2016	2:11 PM	31.3552	31.52	31.32	31.48	33938
9/13/2016	2:12 PM	31.425	31.43	31.31	31.36	56719
9/13/2016	2:13 PM	31.31	31.42	31.31	31.42	28550
9/13/2016	2:14 PM	31.42	31.46	31.29	31.31	59017
9/13/2016	2:15 PM	31.48	31.52	31.41	31.41	98128
9/13/2016	2:16 PM	31.24	31.45	31.221	31.45	84777
9/13/2016	2:17 PM	31.2157	31.24	31.11	31.2329	225463
9/13/2016	2:18 PM	31.17	31.2	31.13	31.2	160754
9/13/2016	2:19 PM	31.16	31.19	31.13	31.17	60781
9/13/2016	2:20 PM	31.19	31.2857	31.12	31.17	225216
9/13/2016	2:21 PM	31.1971	31.3	31.1548	31.2	80234
9/13/2016	2:22 PM	31.09	31.205	31.05	31.2	99203
9/13/2016	2:23 PM	31.1	31.12	31.0548	31.0763	50819
9/13/2016	2:24 PM	31.11	31.21	31.1	31.11	82675
9/13/2016	2:25 PM	31.14	31.1801	31.081	31.1199	68922
9/13/2016	2:26 PM	31.1559	31.16	31.08	31.12	80149
9/13/2016	2:27 PM	31.26	31.31	31.115	31.15	102571
9/13/2016	2:28 PM	31.04	31.25	31.02	31.25	116980
9/13/2016	2:29 PM	30.71	31.07	30.65	31.03	703058
9/13/2016	2:30 PM	30.67	30.78	30.67	30.71	393849
9/13/2016	2:31 PM	30.64	30.72	30.54	30.68	302870
9/13/2016	2:32 PM	30.68	30.73	30.51	30.63	189828
9/13/2016	2:33 PM	30.48	30.69	30.47	30.68	274527
9/13/2016	2:34 PM	30.33	30.5	30.28	30.47	243460
9/13/2016	2:35 PM	30.55	30.55	30.2999	30.32	143642
9/13/2016	2:36 PM	30.571	30.66	30.5101	30.551	171536
9/13/2016	2:37 PM	30.693	30.7564	30.5701	30.5701	96116
9/13/2016	2:38 PM	30.7501	30.77	30.69	30.72	134609
9/13/2016	2:39 PM	30.805	30.87	30.75	30.75	121082
9/13/2016	2:40 PM	30.915	30.96	30.7446	30.79	113215
9/13/2016	2:41 PM	30.86	31	30.86	30.93	185207
9/13/2016	2:42 PM	30.92	31.03	30.8579	30.86	157478
9/13/2016	2:43 PM	31	31.04	30.88	30.8811	80467
9/13/2016	2:44 PM	31.01	31.06	30.98	30.99	75811
9/13/2016	2:45 PM	31.15	31.2107	30.98	30.99	214230
9/13/2016	2:46 PM	31.13	31.2	31.09	31.15	92303
9/13/2016	2:47 PM	31.02	31.1311	30.98	31.1311	129349
9/13/2016	2:48 PM	31	31.06	30.95	31.01	58121
9/13/2016	2:49 PM	30.969	31.03	30.94	30.99	64292
9/13/2016	2:50 PM	31.08	31.16	30.969	30.97	86058
9/13/2016	2:51 PM	31.18	31.2	31.07	31.08	82611
9/13/2016	2:52 PM	31	31.2	31	31.1736	84222
9/13/2016	2:53 PM	31.11	31.121	30.98	30.99	61342
9/13/2016	2:54 PM	31.02	31.17	30.99	31.12	143946
9/13/2016	2:55 PM	30.9649	31.02	30.96	31.02	28784
9/13/2016	2:56 PM	30.9836	31.01	30.93	30.97	23912
9/13/2016	2:57 PM	30.851	31.03	30.85	30.99	76418
9/13/2016	2:58 PM	30.82	30.86	30.7631	30.85	143843
9/13/2016	2:59 PM	30.77	30.9	30.755	30.8167	94150
9/13/2016	3:00 PM	30.6236	30.82	30.621	30.77	102190
9/13/2016	3:01 PM	30.709	30.75	30.5767	30.62	98076
9/13/2016	3:02 PM	30.64	30.74	30.6	30.71	169112
9/13/2016	3:03 PM	30.61	30.7	30.59	30.64	134391
9/13/2016	3:04 PM	30.589	30.61	30.48	30.61	73752
9/13/2016	3:05 PM	30.56	30.6661	30.51	30.59	78756
9/13/2016	3:06 PM	30.58	30.67	30.57	30.57	91405
9/13/2016	3:07 PM	30.67	30.718	30.58	30.58	110879
9/13/2016	3:08 PM	30.64	30.6885	30.6101	30.67	62899
9/13/2016	3:09 PM	30.7501	30.77	30.61	30.644	55908
9/13/2016	3:10 PM	30.8	30.86	30.74	30.7689	123182
9/13/2016	3:11 PM	30.6799	30.81	30.67	30.79	69733
9/13/2016	3:12 PM	30.5699	30.68	30.54	30.68	73425
9/13/2016	3:13 PM	30.5	30.57	30.42	30.57	94382
9/13/2016	3:14 PM	30.6	30.6	30.4965	30.5	123357
9/13/2016	3:15 PM	30.589	30.61	30.555	30.6	73613
9/13/2016	3:16 PM	30.715	30.72	30.59	30.59	92768
9/13/2016	3:17 PM	30.92	31.01	30.7199	30.7199	210976
9/13/2016	3:18 PM	31.02	31.04	30.9	30.91	152873
9/13/2016	3:19 PM	30.881	31.02	30.871	31.01	117922
9/13/2016	3:20 PM	30.81	30.91	30.8	30.86	61238
9/13/2016	3:21 PM	31.02	31.02	30.82	30.82	143992
9/13/2016	3:22 PM	30.83	31.0201	30.76	31.0201	136242
9/13/2016	3:23 PM	30.87	30.94	30.84	30.85	99265
9/13/2016	3:24 PM	30.99	31.025	30.86	30.87	66880
9/13/2016	3:25 PM	31.01	31.0473	30.95	30.99	84483
9/13/2016	3:26 PM	31.1	31.18	30.995	31.01	175443
9/13/2016	3:27 PM	31.01	31.08	31	31.07	104943
9/13/2016	3:28 PM	31.04	31.07	30.95	31.001	95495
9/13/2016	3:29 PM	31.14	31.19	31.04	31.04	113256
9/13/2016	3:30 PM	31.27	31.3	31.12	31.15	134468
9/13/2016	3:31 PM	31.18	31.28	31.16	31.26	119136
9/13/2016	3:32 PM	31.3737	31.44	31.185	31.19	292553
9/13/2016	3:33 PM	31.52	31.63	31.37	31.38	203310
9/13/2016	3:34 PM	31.56	31.58	31.36	31.53	121766
9/13/2016	3:35 PM	31.43	31.61	31.42	31.57	154025
9/13/2016	3:36 PM	31.44	31.51	31.4	31.43	154054
9/13/2016	3:37 PM	31.53	31.58	31.4157	31.4337	219935
9/13/2016	3:38 PM	31.47	31.58	31.41	31.53	202676
9/13/2016	3:39 PM	31.52	31.5799	31.465	31.4667	81270
9/13/2016	3:40 PM	31.7	31.74	31.5114	31.52	149669
9/13/2016	3:41 PM	31.46	31.75	31.43	31.68	167624
9/13/2016	3:42 PM	31.22	31.47	31.13	31.46	332721
9/13/2016	3:43 PM	31.25	31.28	31.11	31.22	175439
9/13/2016	3:44 PM	31.08	31.24	31.02	31.24	173483
9/13/2016	3:45 PM	31.04	31.13	31.04	31.07	132307
9/13/2016	3:46 PM	30.98	31.1299	30.91	31.03	165182
9/13/2016	3:47 PM	31.2	31.25	30.96	30.985	235884
9/13/2016	3:48 PM	31.37	31.38	31.129	31.2	170301
9/13/2016	3:49 PM	31.3099	31.4	31.27	31.38	101376
9/13/2016	3:50 PM	31.28	31.31	31.26	31.3	90113
9/13/2016	3:51 PM	31.69	31.7	31.275	31.28	374211
9/13/2016	3:52 PM	31.75	31.845	31.6	31.69	229045
9/13/2016	3:53 PM	31.81	31.81	31.69	31.74	131855
9/13/2016	3:54 PM	32.023	32.04	31.79	31.8033	340445
9/13/2016	3:55 PM	32.15	32.2	31.9	32.03	217441
9/13/2016	3:56 PM	32	32.19	31.92	32.1537	213568
9/13/2016	3:57 PM	31.71	32.01	31.71	32	175644
9/13/2016	3:58 PM	31.62	31.71	31.41	31.704	279802
9/13/2016	3:59 PM	31.46	31.65	31.43	31.62	188099
9/13/2016	4:00 PM	31.57	31.68	31.44	31.47	361466
9/14/2016	9:31 AM	32.202	32.22	32.03	32.11	192906
9/14/2016	9:32 AM	32.1576	32.3101	32.1374	32.217	149844
9/14/2016	9:33 AM	32.1	32.15	31.95	32.14	234639
9/14/2016	9:34 AM	32.24	32.24	32.03	32.09	123442
9/14/2016	9:35 AM	32.49	32.569	32.19	32.24	324124
9/14/2016	9:36 AM	32.5	32.6416	32.4498	32.51	244692
9/14/2016	9:37 AM	32.5	32.59	32.46	32.5	113988
9/14/2016	9:38 AM	32.4701	32.51	32.34	32.5038	200982
9/14/2016	9:39 AM	32.49	32.51	32.38	32.45	107128
9/14/2016	9:40 AM	32.49	32.52	32.4	32.49	176596
9/14/2016	9:41 AM	32.3137	32.48	32.3	32.48	96997
9/14/2016	9:42 AM	32.2	32.34	32.2	32.34	78221
9/14/2016	9:43 AM	32.27	32.32	32.15	32.19	163652
9/14/2016	9:44 AM	32.37	32.43	32.26	32.26	152019
9/14/2016	9:45 AM	32.18	32.37	32.18	32.37	69750
9/14/2016	9:46 AM	32.16	32.22	32.08	32.15	118976
9/14/2016	9:47 AM	32.28	32.31	32.17	32.17	80776
9/14/2016	9:48 AM	32.156	32.33	32.13	32.28	75245
9/14/2016	9:49 AM	32.14	32.22	32.1	32.16	58673
9/14/2016	9:50 AM	31.981	32.18	31.98	32.15	82690
9/14/2016	9:51 AM	31.89	31.97	31.84	31.97	275482
9/14/2016	9:52 AM	31.81	31.9	31.79	31.8998	108704
9/14/2016	9:53 AM	31.84	31.9563	31.8118	31.82	261762
9/14/2016	9:54 AM	31.79	31.9	31.79	31.84	69689
9/14/2016	9:55 AM	31.9301	31.98	31.69	31.7989	192706
9/14/2016	9:56 AM	31.9001	31.95	31.85	31.93	120064
9/14/2016	9:57 AM	32.036	32.07	31.9101	31.9101	193336
9/14/2016	9:58 AM	32.24	32.26	32.032	32.032	177581
9/14/2016	9:59 AM	32.2705	32.31	32.22	32.24	150963
9/14/2016	10:00 AM	32.225	32.29	32.1701	32.27	79581
9/14/2016	10:01 AM	32.25	32.28	32.13	32.23	114181
9/14/2016	10:02 AM	32.49	32.49	32.23	32.24	206402
9/14/2016	10:03 AM	32.48	32.53	32.46	32.49	205682
9/14/2016	10:04 AM	32.35	32.48	32.35	32.48	117919
9/14/2016	10:05 AM	32.35	32.4	32.3201	32.35	60214
9/14/2016	10:06 AM	32.46	32.54	32.36	32.36	161714
9/14/2016	10:07 AM	32.53	32.58	32.44	32.47	255441
9/14/2016	10:08 AM	32.56	32.56	32.51	32.5459	88290
9/14/2016	10:09 AM	32.62	32.62	32.53	32.5555	83592
9/14/2016	10:10 AM	32.72	32.75	32.62	32.62	175508
9/14/2016	10:11 AM	32.73	32.73	32.63	32.72	152926
9/14/2016	10:12 AM	32.7	32.73	32.681	32.725	62362
9/14/2016	10:13 AM	32.72	32.73	32.68	32.69	156562
9/14/2016	10:14 AM	32.78	32.85	32.725	32.73	196917
9/14/2016	10:15 AM	32.82	32.84	32.78	32.7801	53030
9/14/2016	10:16 AM	32.7475	32.84	32.745	32.825	61903
9/14/2016	10:17 AM	32.75	32.79	32.7235	32.75	64848
9/14/2016	10:18 AM	32.7399	32.79	32.725	32.76	48432
9/14/2016	10:19 AM	32.6401	32.75	32.64	32.7456	39709
9/14/2016	10:20 AM	32.66	32.72	32.61	32.64	58112
9/14/2016	10:21 AM	32.68	32.68	32.62	32.655	47386
9/14/2016	10:22 AM	32.59	32.75	32.59	32.71	66201
9/14/2016	10:23 AM	32.7399	32.745	32.59	32.6	48900
9/14/2016	10:24 AM	32.9565	33	32.73	32.73	294955
9/14/2016	10:25 AM	33.0199	33.03	32.96	32.96	154717
9/14/2016	10:26 AM	32.9574	33.03	32.95	33.02	88767
9/14/2016	10:27 AM	32.946	33.05	32.9415	32.96	81783
9/14/2016	10:28 AM	32.87	32.95	32.87	32.9315	58226
9/14/2016	10:29 AM	32.91	32.98	32.86	32.86	83404
9/14/2016	10:30 AM	33.04	33.07	32.91	32.91	93112
9/14/2016	10:31 AM	33.2	33.32	32.99	33.03	327402
9/14/2016	10:32 AM	33.25	33.28	33.09	33.2	180378
9/14/2016	10:33 AM	33.24	33.2516	33.16	33.25	164248
9/14/2016	10:34 AM	33.28	33.28	33.22	33.2458	68288
9/14/2016	10:35 AM	33.3	33.31	33.23	33.27	80575
9/14/2016	10:36 AM	33.27	33.34	33.26	33.304	120791
9/14/2016	10:37 AM	33.42	33.46	33.25	33.27	183350
9/14/2016	10:38 AM	33.39	33.439	33.36	33.42	182898
9/14/2016	10:39 AM	33.33	33.4	33.32	33.39	189225
9/14/2016	10:40 AM	33.26	33.33	33.22	33.33	280140
9/14/2016	10:41 AM	33.245	33.26	33.24	33.25	66272
9/14/2016	10:42 AM	33.27	33.29	33.19	33.251	97903
9/14/2016	10:43 AM	33.24	33.29	33.24	33.27	84270
9/14/2016	10:44 AM	33.15	33.27	33.0838	33.25	122616
9/14/2016	10:45 AM	33.05	33.16	33.01	33.16	129823
9/14/2016	10:46 AM	33.1062	33.13	33.05	33.06	97844
9/14/2016	10:47 AM	33.09	33.14	33.0575	33.12	78681
9/14/2016	10:48 AM	33.09	33.12	33.03	33.07	46929
9/14/2016	10:49 AM	33.12	33.12	33.0601	33.08	32780
9/14/2016	10:50 AM	32.88	33.13	32.88	33.13	176364
9/14/2016	10:51 AM	32.93	32.94	32.86	32.87	256222
9/14/2016	10:52 AM	32.83	32.94	32.7604	32.94	170257
9/14/2016	10:53 AM	32.7843	32.84	32.77	32.8301	73884
9/14/2016	10:54 AM	32.68	32.7815	32.61	32.77	94074
9/14/2016	10:55 AM	32.5811	32.68	32.5613	32.68	111758
9/14/2016	10:56 AM	32.635	32.68	32.5865	32.59	78754
9/14/2016	10:57 AM	32.56	32.69	32.56	32.65	148725
9/14/2016	10:58 AM	32.6489	32.68	32.5021	32.555	127136
9/14/2016	10:59 AM	32.77	32.79	32.649	32.6499	113502
9/14/2016	11:00 AM	32.74	32.779	32.706	32.779	84642
9/14/2016	11:01 AM	32.85	32.89	32.73	32.7388	120901
9/14/2016	11:02 AM	32.914	32.98	32.8601	32.87	141111
9/14/2016	11:03 AM	33.0035	33.04	32.92	32.9201	96849
9/14/2016	11:04 AM	32.89	33	32.8199	33	109342
9/14/2016	11:05 AM	33.02	33.029	32.86	32.9	43181
9/14/2016	11:06 AM	33.06	33.12	32.96	33.01	92880
9/14/2016	11:07 AM	32.94	33.06	32.9307	33.05	39951
9/14/2016	11:08 AM	32.81	33.05	32.78	32.95	90464
9/14/2016	11:09 AM	32.85	32.88	32.8	32.8007	88997
9/14/2016	11:10 AM	32.79	32.89	32.78	32.85	23837
9/14/2016	11:11 AM	32.81	32.86	32.78	32.78	42869
9/14/2016	11:12 AM	32.58	32.8157	32.58	32.8157	186170
9/14/2016	11:13 AM	32.59	32.68	32.55	32.576	59424
9/14/2016	11:14 AM	32.6798	32.68	32.56	32.5985	110431
9/14/2016	11:15 AM	32.79	32.82	32.69	32.69	87038
9/14/2016	11:16 AM	32.86	32.92	32.7701	32.7701	138041
9/14/2016	11:17 AM	32.88	32.88	32.81	32.84	38218
9/14/2016	11:18 AM	32.92	32.92	32.8435	32.88	49618
9/14/2016	11:19 AM	32.9401	32.989	32.91	32.92	76648
9/14/2016	11:20 AM	32.95	32.966	32.91	32.95	47380
9/14/2016	11:21 AM	33.11	33.13	32.955	32.955	197961
9/14/2016	11:22 AM	33.06	33.15	33.0501	33.1	69709
9/14/2016	11:23 AM	33.1292	33.1301	33.07	33.08	70228
9/14/2016	11:24 AM	33.03	33.15	33.0275	33.12	117979
9/14/2016	11:25 AM	33.04	33.09	33.01	33.02	55424
9/14/2016	11:26 AM	33.1	33.17	33.0515	33.06	168581
9/14/2016	11:27 AM	33.1005	33.176	33.09	33.11	129784
9/14/2016	11:28 AM	33.0762	33.14	33.06	33.1001	82965
9/14/2016	11:29 AM	33.03	33.08	33.03	33.07	127161
9/14/2016	11:30 AM	33	33.03	32.97	33.02	107179
9/14/2016	11:31 AM	32.81	32.99	32.79	32.99	203756
9/14/2016	11:32 AM	32.8	32.81	32.73	32.8	142391
9/14/2016	11:33 AM	32.87	32.88	32.81	32.81	81842
9/14/2016	11:34 AM	32.94	32.97	32.885	32.885	128673
9/14/2016	11:35 AM	32.7601	32.9599	32.7601	32.95	84330
9/14/2016	11:36 AM	32.77	32.83	32.741	32.7661	84651
9/14/2016	11:37 AM	32.75	32.85	32.72	32.7638	71966
9/14/2016	11:38 AM	32.87	32.881	32.76	32.76	83827
9/14/2016	11:39 AM	32.96	32.979	32.855	32.86	102430
9/14/2016	11:40 AM	32.951	33.01	32.95	32.96	125876
9/14/2016	11:41 AM	32.91	32.96	32.89	32.96	44509
9/14/2016	11:42 AM	32.941	32.941	32.84	32.9052	42278
9/14/2016	11:43 AM	32.949	33	32.92	32.95	45041
9/14/2016	11:44 AM	32.8401	32.98	32.8401	32.9374	37644
9/14/2016	11:45 AM	32.85	32.91	32.83	32.85	36353
9/14/2016	11:46 AM	32.94	32.96	32.81	32.84	43084
9/14/2016	11:47 AM	32.92	32.9599	32.909	32.9301	43360
9/14/2016	11:48 AM	32.78	32.91	32.78	32.91	28420
9/14/2016	11:49 AM	32.801	32.86	32.78	32.78	38200
9/14/2016	11:50 AM	32.791	32.87	32.74	32.8	55801
9/14/2016	11:51 AM	32.88	32.92	32.8089	32.811	90731
9/14/2016	11:52 AM	32.92	32.92	32.8599	32.88	22433
9/14/2016	11:53 AM	32.92	32.94	32.884	32.93	62639
9/14/2016	11:54 AM	32.88	32.96	32.88	32.915	36619
9/14/2016	11:55 AM	32.88	32.9101	32.87	32.8868	23507
9/14/2016	11:56 AM	32.91	32.94	32.88	32.9	25847
9/14/2016	11:57 AM	33.079	33.079	32.91	32.91	81058
9/14/2016	11:58 AM	33.07	33.08	33.02	33.074	58904
9/14/2016	11:59 AM	33.09	33.1	33.031	33.08	22475
9/14/2016	12:00 PM	33.02	33.08	32.96	33.08	42845
9/14/2016	12:01 PM	33.03	33.11	33.02	33.03	68063
9/14/2016	12:02 PM	33.03	33.07	32.98	33.04	33524
9/14/2016	12:03 PM	33.02	33.06	32.97	33.03	33053
9/14/2016	12:04 PM	32.98	33.03	32.98	33.03	11000
9/14/2016	12:05 PM	33.03	33.055	32.9543	32.98	46805
9/14/2016	12:06 PM	33.04	33.08	33.01	33.03	42912
9/14/2016	12:07 PM	33.02	33.1	33.02	33.04	28434
9/14/2016	12:08 PM	32.96	33.015	32.85	33.015	79133
9/14/2016	12:09 PM	32.99	32.99	32.93	32.9664	38641
9/14/2016	12:10 PM	33	33.02	32.95	32.98	11855
9/14/2016	12:11 PM	33.034	33.0399	33	33.01	18648
9/14/2016	12:12 PM	33.0002	33.041	33	33.04	7760
9/14/2016	12:13 PM	32.97	33.02	32.97	33	30300
9/14/2016	12:14 PM	32.96	32.97	32.94	32.96	11242
9/14/2016	12:15 PM	33.01	33.04	32.96	32.97	21160
9/14/2016	12:16 PM	33.03	33.06	33.03	33.03	11393
9/14/2016	12:17 PM	33.04	33.08	33.04	33.0501	24228
9/14/2016	12:18 PM	33.15	33.17	33.05	33.05	53926
9/14/2016	12:19 PM	33.12	33.176	33.1	33.15	43765
9/14/2016	12:20 PM	33.1638	33.17	33.124	33.14	58446
9/14/2016	12:21 PM	33.1901	33.22	33.15	33.1701	40305
9/14/2016	12:22 PM	33.14	33.19	33.109	33.19	15765
9/14/2016	12:23 PM	33.09	33.16	33.08	33.14	21006
9/14/2016	12:24 PM	33.07	33.1199	33.06	33.09	10250
9/14/2016	12:25 PM	33.02	33.13	33	33.08	31819
9/14/2016	12:26 PM	33.05	33.07	33.02	33.02	25730
9/14/2016	12:27 PM	33.08	33.11	33.06	33.06	18071
9/14/2016	12:28 PM	33.0001	33.08	33	33.08	30550
9/14/2016	12:29 PM	33.04	33.06	33.02	33.02	21918
9/14/2016	12:30 PM	33.03	33.05	33.0101	33.03	7702
9/14/2016	12:31 PM	33.01	33.06	32.996	33.02	33229
9/14/2016	12:32 PM	33.04	33.06	32.99	33.0114	21331
9/14/2016	12:33 PM	32.98	33.05	32.96	33.0299	27662
9/14/2016	12:34 PM	33.073	33.08	32.98	32.9868	21072
9/14/2016	12:35 PM	33.044	33.089	33.03	33.0743	25254
9/14/2016	12:36 PM	33.08	33.08	33.01	33.04	18598
9/14/2016	12:37 PM	33.03	33.07	33.03	33.07	12642
9/14/2016	12:38 PM	33.0289	33.08	33.01	33.03	23060
9/14/2016	12:39 PM	33.0401	33.05	33.02	33.02	8400
9/14/2016	12:40 PM	32.81	33.04	32.81	33.04	62382
9/14/2016	12:41 PM	32.85	32.87	32.75	32.82	120951
9/14/2016	12:42 PM	32.9	32.97	32.85	32.86	111044
9/14/2016	12:43 PM	32.84	32.9	32.8301	32.9	29541
9/14/2016	12:44 PM	32.78	32.84	32.78	32.84	51771
9/14/2016	12:45 PM	32.76	32.82	32.74	32.7869	64484
9/14/2016	12:46 PM	32.8301	32.8364	32.76	32.76	21845
9/14/2016	12:47 PM	32.76	32.83	32.76	32.83	15015
9/14/2016	12:48 PM	32.7	32.77	32.68	32.76	99328
9/14/2016	12:49 PM	32.75	32.78	32.69	32.699	26863
9/14/2016	12:50 PM	32.78	32.79	32.74	32.75	5836
9/14/2016	12:51 PM	32.8	32.83	32.7789	32.78	42350
9/14/2016	12:52 PM	32.74	32.79	32.74	32.79	59530
9/14/2016	12:53 PM	32.84	32.84	32.73	32.74	37442
9/14/2016	12:54 PM	32.79	32.84	32.77	32.84	32550
9/14/2016	12:55 PM	32.73	32.8	32.73	32.8	12225
9/14/2016	12:56 PM	32.67	32.7465	32.65	32.73	49690
9/14/2016	12:57 PM	32.6304	32.6711	32.63	32.67	67243
9/14/2016	12:58 PM	32.75	32.76	32.62	32.6301	53446
9/14/2016	12:59 PM	32.74	32.77	32.73	32.7399	34310
9/14/2016	1:00 PM	32.77	32.81	32.73	32.759	70873
9/14/2016	1:01 PM	32.75	32.75	32.7	32.75	14515
9/14/2016	1:02 PM	32.7396	32.75	32.73	32.74	11200
9/14/2016	1:03 PM	32.78	32.79	32.74	32.74	10343
9/14/2016	1:04 PM	32.824	32.84	32.8099	32.81	29593
9/14/2016	1:05 PM	32.75	32.83	32.73	32.8	17332
9/14/2016	1:06 PM	32.8143	32.83	32.759	32.76	11800
9/14/2016	1:07 PM	32.82	32.82	32.82	32.82	1312
9/14/2016	1:08 PM	32.7102	32.77	32.691	32.77	31339
9/14/2016	1:09 PM	32.8699	32.8699	32.73	32.73	39565
9/14/2016	1:10 PM	32.85	32.87	32.8201	32.861	29150
9/14/2016	1:11 PM	32.78	32.84	32.78	32.84	38193
9/14/2016	1:12 PM	32.746	32.805	32.71	32.8	26457
9/14/2016	1:13 PM	32.7	32.76	32.7	32.74	13350
9/14/2016	1:14 PM	32.68	32.7	32.6401	32.7	25989
9/14/2016	1:15 PM	32.66	32.69	32.6599	32.67	48895
9/14/2016	1:16 PM	32.6444	32.66	32.62	32.6589	54368
9/14/2016	1:17 PM	32.76	32.78	32.65	32.65	65547
9/14/2016	1:18 PM	32.78	32.83	32.73	32.77	42309
9/14/2016	1:19 PM	32.785	32.79	32.76	32.78	25450
9/14/2016	1:20 PM	32.73	32.7901	32.73	32.79	17926
9/14/2016	1:21 PM	32.6932	32.73	32.6601	32.73	49858
9/14/2016	1:22 PM	32.65	32.6935	32.65	32.6935	25658
9/14/2016	1:23 PM	32.67	32.67	32.58	32.65	66309
9/14/2016	1:24 PM	32.75	32.7544	32.6641	32.6641	51910
9/14/2016	1:25 PM	32.87	32.89	32.74	32.75	69285
9/14/2016	1:26 PM	32.85	32.91	32.82	32.88	79775
9/14/2016	1:27 PM	32.83	32.87	32.83	32.84	14322
9/14/2016	1:28 PM	32.79	32.83	32.77	32.83	17600
9/14/2016	1:29 PM	32.8	32.8401	32.77	32.8	36139
9/14/2016	1:30 PM	32.71	32.81	32.68	32.8	49474
9/14/2016	1:31 PM	32.72	32.72	32.686	32.72	27868
9/14/2016	1:32 PM	32.7252	32.7698	32.7	32.71	17842
9/14/2016	1:33 PM	32.764	32.77	32.72	32.72	45142
9/14/2016	1:34 PM	32.8401	32.8827	32.77	32.77	91484
9/14/2016	1:35 PM	32.87	32.89	32.81	32.83	43609
9/14/2016	1:36 PM	32.62	32.86	32.62	32.86	90740
9/14/2016	1:37 PM	32.61	32.66	32.58	32.62	82206
9/14/2016	1:38 PM	32.64	32.66	32.6086	32.62	54755
9/14/2016	1:39 PM	32.71	32.71	32.62	32.62	57212
9/14/2016	1:40 PM	32.6	32.73	32.6	32.715	63881
9/14/2016	1:41 PM	32.54	32.6	32.45	32.6	191608
9/14/2016	1:42 PM	32.59	32.59	32.51	32.54	38992
9/14/2016	1:43 PM	32.63	32.63	32.58	32.5811	33954
9/14/2016	1:44 PM	32.5492	32.64	32.53	32.64	21350
9/14/2016	1:45 PM	32.53	32.55	32.51	32.53	23820
9/14/2016	1:46 PM	32.5393	32.56	32.5	32.52	13769
9/14/2016	1:47 PM	32.33	32.544	32.33	32.54	77942
9/14/2016	1:48 PM	32.2811	32.34	32.23	32.34	309940
9/14/2016	1:49 PM	32.27	32.29	32.2458	32.2762	48189
9/14/2016	1:50 PM	32.04	32.26	32.03	32.26	130381
9/14/2016	1:51 PM	32.12	32.15	32	32.0362	133595
9/14/2016	1:52 PM	32.07	32.13	32.04	32.1	71416
9/14/2016	1:53 PM	31.9801	32.13	31.9801	32.07	118147
9/14/2016	1:54 PM	32.0001	32.03	31.98	31.9901	61422
9/14/2016	1:55 PM	32.14	32.169	31.9801	32.016	81189
9/14/2016	1:56 PM	32.08	32.17	32.07	32.13	53305
9/14/2016	1:57 PM	32.07	32.14	32.0542	32.09	52968
9/14/2016	1:58 PM	32.19	32.23	32.07	32.08	81757
9/14/2016	1:59 PM	32.14	32.2	32.14	32.18	34910
9/14/2016	2:00 PM	32.072	32.1465	32.0465	32.14	48679
9/14/2016	2:01 PM	32.0915	32.13	32.04	32.08	50092
9/14/2016	2:02 PM	32.16	32.19	32.1	32.11	86869
9/14/2016	2:03 PM	32.19	32.22	32.15	32.17	57561
9/14/2016	2:04 PM	32.0749	32.1985	32.07	32.1862	67396
9/14/2016	2:05 PM	32	32.11	31.98	32.07	100667
9/14/2016	2:06 PM	32.04	32.09	31.98	31.98	100929
9/14/2016	2:07 PM	31.9099	32.05	31.8689	32.05	179155
9/14/2016	2:08 PM	31.9	31.91	31.85	31.91	59294
9/14/2016	2:09 PM	31.96	31.96	31.88	31.899	103730
9/14/2016	2:10 PM	31.776	31.95	31.74	31.95	152648
9/14/2016	2:11 PM	31.72	31.8	31.67	31.775	163435
9/14/2016	2:12 PM	31.64	31.71	31.635	31.71	82575
9/14/2016	2:13 PM	31.68	31.68	31.61	31.6464	65994
9/14/2016	2:14 PM	31.65	31.69	31.632	31.69	64730
9/14/2016	2:15 PM	31.64	31.645	31.55	31.64	80423
9/14/2016	2:16 PM	31.78	31.8	31.6262	31.64	150946
9/14/2016	2:17 PM	31.7993	31.88	31.771	31.794	111638
9/14/2016	2:18 PM	31.82	31.82	31.7064	31.78	71639
9/14/2016	2:19 PM	31.96	32	31.769	31.82	170332
9/14/2016	2:20 PM	31.95	31.978	31.87	31.94	101636
9/14/2016	2:21 PM	31.87	31.951	31.86	31.951	19281
9/14/2016	2:22 PM	31.87	31.89	31.84	31.85	41913
9/14/2016	2:23 PM	31.82	31.87	31.75	31.87	54470
9/14/2016	2:24 PM	31.9848	32	31.7899	31.8299	52728
9/14/2016	2:25 PM	31.9451	32.03	31.9	31.9821	97939
9/14/2016	2:26 PM	31.88	31.97	31.85	31.94	50204
9/14/2016	2:27 PM	31.76	31.88	31.76	31.88	60757
9/14/2016	2:28 PM	31.74	31.77	31.69	31.76	80109
9/14/2016	2:29 PM	31.795	31.86	31.7	31.74	89456
9/14/2016	2:30 PM	31.85	31.93	31.74	31.795	60176
9/14/2016	2:31 PM	31.78	31.86	31.75	31.85	58930
9/14/2016	2:32 PM	31.81	31.86	31.74	31.77	19577
9/14/2016	2:33 PM	31.9	31.91	31.82	31.82	46851
9/14/2016	2:34 PM	31.87	31.91	31.85	31.8852	35454
9/14/2016	2:35 PM	31.75	31.87	31.7101	31.87	125317
9/14/2016	2:36 PM	31.8	31.844	31.73	31.76	46850
9/14/2016	2:37 PM	31.7199	31.799	31.7	31.799	55880
9/14/2016	2:38 PM	31.76	31.76	31.68	31.72	53832
9/14/2016	2:39 PM	31.7057	31.81	31.69	31.77	60488
9/14/2016	2:40 PM	31.75	31.78	31.65	31.7	34257
9/14/2016	2:41 PM	31.7899	31.81	31.75	31.75	97880
9/14/2016	2:42 PM	31.82	31.84	31.74	31.76	56634
9/14/2016	2:43 PM	32.0001	32.05	31.84	31.84	139538
9/14/2016	2:44 PM	32.127	32.14	32.02	32.02	153430
9/14/2016	2:45 PM	32.07	32.12	32.04	32.12	60733
9/14/2016	2:46 PM	31.96	32.07	31.96	32.07	51102
9/14/2016	2:47 PM	31.95	31.97	31.895	31.96	102161
9/14/2016	2:48 PM	31.88	31.96	31.86	31.95	54971
9/14/2016	2:49 PM	31.84	31.9	31.79	31.87	52935
9/14/2016	2:50 PM	31.924	31.924	31.82	31.82	28331
9/14/2016	2:51 PM	31.8999	31.92	31.851	31.92	31008
9/14/2016	2:52 PM	32.08	32.09	31.88	31.88	80635
9/14/2016	2:53 PM	32.0399	32.09	32	32.0801	50020
9/14/2016	2:54 PM	32.046	32.12	32.0196	32.03	50666
9/14/2016	2:55 PM	31.96	32.056	31.94	32.056	22803
9/14/2016	2:56 PM	32.1227	32.13	31.96	31.96	45121
9/14/2016	2:57 PM	32.3	32.3	32.08	32.14	152894
9/14/2016	2:58 PM	32.23	32.32	32.185	32.2999	148850
9/14/2016	2:59 PM	32.34	32.36	32.19	32.23	94358
9/14/2016	3:00 PM	32.23	32.34	32.18	32.33	86719
9/14/2016	3:01 PM	32.21	32.27	32.177	32.206	74946
9/14/2016	3:02 PM	32.11	32.22	32.09	32.22	62188
9/14/2016	3:03 PM	32.1	32.126	32.08	32.11	27883
9/14/2016	3:04 PM	31.99	32.11	31.99	32.1001	87120
9/14/2016	3:05 PM	32.11	32.12	31.97	31.98	98201
9/14/2016	3:06 PM	31.94	32.13	31.94	32.11	124928
9/14/2016	3:07 PM	31.9	31.97	31.9	31.94	43981
9/14/2016	3:08 PM	31.89	31.9101	31.84	31.91	67903
9/14/2016	3:09 PM	31.925	31.93	31.86	31.89	52547
9/14/2016	3:10 PM	32	32.02	31.9201	31.9201	70685
9/14/2016	3:11 PM	31.9	32.0011	31.87	32.0001	50505
9/14/2016	3:12 PM	31.8001	31.92	31.781	31.9	83410
9/14/2016	3:13 PM	31.79	31.82	31.775	31.81	76418
9/14/2016	3:14 PM	31.7148	31.81	31.71	31.796	73795
9/14/2016	3:15 PM	31.78	31.79	31.71	31.715	42280
9/14/2016	3:16 PM	31.73	31.7758	31.72	31.77	56724
9/14/2016	3:17 PM	31.65	31.72	31.64	31.72	65923
9/14/2016	3:18 PM	31.64	31.655	31.601	31.64	72207
9/14/2016	3:19 PM	31.66	31.69	31.6	31.63	51159
9/14/2016	3:20 PM	31.72	31.77	31.65	31.65	118199
9/14/2016	3:21 PM	31.8152	31.842	31.72	31.74	73273
9/14/2016	3:22 PM	31.76	31.82	31.75	31.82	15225
9/14/2016	3:23 PM	31.71	31.78	31.6701	31.75	27135
9/14/2016	3:24 PM	31.504	31.71	31.49	31.71	153119
9/14/2016	3:25 PM	31.57	31.58	31.49	31.5099	61375
9/14/2016	3:26 PM	31.45	31.61	31.44	31.55	75777
9/14/2016	3:27 PM	31.425	31.49	31.42	31.45	86182
9/14/2016	3:28 PM	31.48	31.52	31.4	31.41	122191
9/14/2016	3:29 PM	31.42	31.55	31.39	31.48	85391
9/14/2016	3:30 PM	31.41	31.47	31.38	31.41	71255
9/14/2016	3:31 PM	31.481	31.51	31.4	31.41	74259
9/14/2016	3:32 PM	31.57	31.6	31.48	31.489	78540
9/14/2016	3:33 PM	31.65	31.69	31.57	31.57	164504
9/14/2016	3:34 PM	31.58	31.67	31.56	31.65	90720
9/14/2016	3:35 PM	31.66	31.66	31.54	31.58	66374
9/14/2016	3:36 PM	31.6499	31.74	31.64	31.65	123291
9/14/2016	3:37 PM	31.515	31.69	31.51	31.65	135513
9/14/2016	3:38 PM	31.57	31.62	31.5133	31.52	55906
9/14/2016	3:39 PM	31.6476	31.65	31.55	31.57	33884
9/14/2016	3:40 PM	31.59	31.65	31.55	31.65	61215
9/14/2016	3:41 PM	31.78	31.78	31.58	31.6	74277
9/14/2016	3:42 PM	31.72	31.79	31.67	31.788	55058
9/14/2016	3:43 PM	31.725	31.75	31.68	31.7289	85529
9/14/2016	3:44 PM	31.77	31.78	31.7	31.73	107391
9/14/2016	3:45 PM	31.81	31.96	31.76	31.76	188207
9/14/2016	3:46 PM	31.9	31.9	31.76	31.81	84382
9/14/2016	3:47 PM	31.87	31.985	31.85	31.9057	87989
9/14/2016	3:48 PM	31.78	31.88	31.78	31.8601	61568
9/14/2016	3:49 PM	31.84	31.87	31.79	31.79	75031
9/14/2016	3:50 PM	31.91	31.94	31.82	31.84	112718
9/14/2016	3:51 PM	31.83	31.91	31.7801	31.91	58819
9/14/2016	3:52 PM	31.74	31.89	31.74	31.815	78565
9/14/2016	3:53 PM	31.71	31.75	31.69	31.74	61305
9/14/2016	3:54 PM	31.79	31.84	31.69	31.7	82086
9/14/2016	3:55 PM	31.89	31.91	31.77	31.79	99249
9/14/2016	3:56 PM	31.73	31.9	31.715	31.89	191037
9/14/2016	3:57 PM	31.78	31.83	31.74	31.74	150632
9/14/2016	3:58 PM	31.72	31.82	31.705	31.78	191079
9/14/2016	3:59 PM	31.701	31.75	31.69	31.725	156874
9/14/2016	4:00 PM	31.78	31.85	31.7	31.71	248793
9/15/2016	9:31 AM	31.87	31.89	31.788	31.8	135589
9/15/2016	9:32 AM	31.98	32.12	31.87	31.87	365342
9/15/2016	9:33 AM	31.78	31.9901	31.75	31.99	258692
9/15/2016	9:34 AM	31.955	31.98	31.84	31.84	189236
9/15/2016	9:35 AM	32.01	32.04	31.87	31.96	160807
9/15/2016	9:36 AM	32.12	32.13	31.97	32	189573
9/15/2016	9:37 AM	31.98	32.14	31.97	32.12	124820
9/15/2016	9:38 AM	31.6664	31.9802	31.63	31.98	254119
9/15/2016	9:39 AM	31.7592	31.81	31.66	31.67	168292
9/15/2016	9:40 AM	31.58	31.8	31.54	31.75	184619
9/15/2016	9:41 AM	31.74	31.81	31.57	31.5811	193210
9/15/2016	9:42 AM	31.76	31.76	31.6001	31.73	88482
9/15/2016	9:43 AM	31.7	31.85	31.69	31.75	129637
9/15/2016	9:44 AM	31.63	31.72	31.6199	31.69	124012
9/15/2016	9:45 AM	31.54	31.61	31.445	31.61	187193
9/15/2016	9:46 AM	31.4	31.57	31.31	31.54	174082
9/15/2016	9:47 AM	31.4	31.48	31.3826	31.39	123151
9/15/2016	9:48 AM	31.38	31.42	31.27	31.39	109533
9/15/2016	9:49 AM	31.58	31.63	31.32	31.3948	206196
9/15/2016	9:50 AM	31.58	31.6201	31.475	31.58	72594
9/15/2016	9:51 AM	31.54	31.58	31.47	31.58	76555
9/15/2016	9:52 AM	31.67	31.75	31.521	31.521	179867
9/15/2016	9:53 AM	31.7701	31.79	31.57	31.668	116449
9/15/2016	9:54 AM	31.74	31.84	31.71	31.7708	204127
9/15/2016	9:55 AM	31.7	31.755	31.67	31.74	126323
9/15/2016	9:56 AM	31.65	31.73	31.64	31.71	68178
9/15/2016	9:57 AM	31.7784	31.82	31.6484	31.66	83005
9/15/2016	9:58 AM	31.6889	31.8	31.68	31.77	55542
9/15/2016	9:59 AM	31.54	31.69	31.518	31.69	101468
9/15/2016	10:00 AM	31.58	31.65	31.54	31.54	115652
9/15/2016	10:01 AM	31.575	31.69	31.5592	31.57	109321
9/15/2016	10:02 AM	31.53	31.5799	31.431	31.5799	120728
9/15/2016	10:03 AM	31.5496	31.58	31.47	31.52	197249
9/15/2016	10:04 AM	31.72	31.77	31.54	31.559	171798
9/15/2016	10:05 AM	31.72	31.74	31.64	31.72	61599
9/15/2016	10:06 AM	31.8464	31.87	31.718	31.718	115302
9/15/2016	10:07 AM	31.79	31.8599	31.7664	31.84	55254
9/15/2016	10:08 AM	31.87	31.88	31.76	31.8	73250
9/15/2016	10:09 AM	31.9299	31.95	31.87	31.871	232738
9/15/2016	10:10 AM	31.83	31.92	31.7884	31.92	117517
9/15/2016	10:11 AM	31.91	31.91	31.8141	31.83	69815
9/15/2016	10:12 AM	32.01	32.05	31.913	31.915	146050
9/15/2016	10:13 AM	31.97	32.03	31.96	32.02	57185
9/15/2016	10:14 AM	31.98	32.0625	31.9699	31.9699	98868
9/15/2016	10:15 AM	32.13	32.13	31.97	31.97	142789
9/15/2016	10:16 AM	32.2	32.26	32.12	32.12	233349
9/15/2016	10:17 AM	32.18	32.25	32.1601	32.19	91230
9/15/2016	10:18 AM	32.1637	32.22	32.15	32.174	68059
9/15/2016	10:19 AM	32.15	32.17	32.1	32.17	100453
9/15/2016	10:20 AM	32.13	32.15	32.09	32.15	110179
9/15/2016	10:21 AM	32.01	32.16	32.01	32.1355	82162
9/15/2016	10:22 AM	32.07	32.08	31.98	32.01	98881
9/15/2016	10:23 AM	32.095	32.14	32.06	32.09	100558
9/15/2016	10:24 AM	32.05	32.11	32.015	32.1	49747
9/15/2016	10:25 AM	32.02	32.05	31.98	32.04	50934
9/15/2016	10:26 AM	32.05	32.06	32	32.02	22191
9/15/2016	10:27 AM	32.115	32.15	32.08	32.08	90749
9/15/2016	10:28 AM	32.08	32.14	32.07	32.12	114892
9/15/2016	10:29 AM	32.05	32.1099	32.04	32.09	25414
9/15/2016	10:30 AM	32.04	32.09	32.03	32.05	46599
9/15/2016	10:31 AM	32.11	32.15	32.061	32.0682	138503
9/15/2016	10:32 AM	32.02	32.12	31.99	32.11	98564
9/15/2016	10:33 AM	32.07	32.11	32	32.03	162236
9/15/2016	10:34 AM	32.06	32.1	32.0536	32.0701	20232
9/15/2016	10:35 AM	32.046	32.0819	32.03	32.07	74622
9/15/2016	10:36 AM	32.08	32.09	32.03	32.05	14029
9/15/2016	10:37 AM	32.13	32.1499	32.07	32.08	98039
9/15/2016	10:38 AM	32.129	32.15	32.09	32.13	48394
9/15/2016	10:39 AM	32.09	32.13	32.07	32.1299	50950
9/15/2016	10:40 AM	32.21	32.21	32.07	32.08	59581
9/15/2016	10:41 AM	32.08	32.24	32.08	32.22	127652
9/15/2016	10:42 AM	31.89	32.07	31.88	32.07	133629
9/15/2016	10:43 AM	31.93	31.98	31.89	31.89	63751
9/15/2016	10:44 AM	32.001	32.02	31.94	31.946	71714
9/15/2016	10:45 AM	31.98	32.04	31.96	32.0001	43228
9/15/2016	10:46 AM	32.095	32.13	31.98	31.98	65781
9/15/2016	10:47 AM	32.109	32.12	32.06	32.1	84329
9/15/2016	10:48 AM	32.11	32.12	32.06	32.106	57321
9/15/2016	10:49 AM	32.12	32.14	32.1	32.12	22021
9/15/2016	10:50 AM	32.234	32.25	32.13	32.13	129155
9/15/2016	10:51 AM	32.38	32.42	32.24	32.24	274797
9/15/2016	10:52 AM	32.4	32.44	32.36	32.3737	185698
9/15/2016	10:53 AM	32.4901	32.53	32.4	32.4	167220
9/15/2016	10:54 AM	32.4842	32.51	32.43	32.5	90002
9/15/2016	10:55 AM	32.4	32.4936	32.3841	32.4936	79002
9/15/2016	10:56 AM	32.42	32.4643	32.41	32.41	55841
9/15/2016	10:57 AM	32.44	32.456	32.4	32.43	32100
9/15/2016	10:58 AM	32.436	32.45	32.4	32.44	44389
9/15/2016	10:59 AM	32.41	32.45	32.3802	32.43	77382
9/15/2016	11:00 AM	32.52	32.53	32.4099	32.41	115041
9/15/2016	11:01 AM	32.6	32.62	32.52	32.52	145950
9/15/2016	11:02 AM	32.59	32.61	32.57	32.601	105663
9/15/2016	11:03 AM	32.56	32.58	32.48	32.58	96677
9/15/2016	11:04 AM	32.585	32.62	32.531	32.55	56940
9/15/2016	11:05 AM	32.55	32.62	32.54	32.6	47912
9/15/2016	11:06 AM	32.66	32.68	32.56	32.56	112219
9/15/2016	11:07 AM	32.56	32.6516	32.55	32.6516	78148
9/15/2016	11:08 AM	32.66	32.68	32.56	32.56	112072
9/15/2016	11:09 AM	32.6936	32.73	32.63	32.6599	185092
9/15/2016	11:10 AM	32.64	32.701	32.63	32.701	36741
9/15/2016	11:11 AM	32.68	32.69	32.6	32.6257	62297
9/15/2016	11:12 AM	32.68	32.735	32.64	32.68	84403
9/15/2016	11:13 AM	32.64	32.7	32.63	32.66	58764
9/15/2016	11:14 AM	32.65	32.67	32.62	32.65	34201
9/15/2016	11:15 AM	32.67	32.679	32.64	32.64	72905
9/15/2016	11:16 AM	32.71	32.71	32.66	32.68	21949
9/15/2016	11:17 AM	32.73	32.74	32.695	32.7	77890
9/15/2016	11:18 AM	32.735	32.75	32.72	32.73	55874
9/15/2016	11:19 AM	32.73	32.74	32.72	32.74	12628
9/15/2016	11:20 AM	32.72	32.74	32.69	32.73	33884
9/15/2016	11:21 AM	32.6536	32.72	32.64	32.72	46564
9/15/2016	11:22 AM	32.6436	32.66	32.61	32.65	30583
9/15/2016	11:23 AM	32.685	32.7	32.62	32.65	41308
9/15/2016	11:24 AM	32.7	32.72	32.65	32.69	127947
9/15/2016	11:25 AM	32.68	32.7001	32.65	32.7001	20984
9/15/2016	11:26 AM	32.71	32.736	32.68	32.7	59150
9/15/2016	11:27 AM	32.74	32.7995	32.69	32.711	150158
9/15/2016	11:28 AM	32.7483	32.75	32.71	32.7343	68573
9/15/2016	11:29 AM	32.88	32.89	32.72	32.7349	139173
9/15/2016	11:30 AM	32.87	32.91	32.83	32.88	110895
9/15/2016	11:31 AM	33	33.01	32.88	32.88	187087
9/15/2016	11:32 AM	32.96	33.01	32.94	32.992	98327
9/15/2016	11:33 AM	32.98	32.98	32.955	32.97	65393
9/15/2016	11:34 AM	33.04	33.06	32.96	32.98	148662
9/15/2016	11:35 AM	33.07	33.08	33.01	33.031	129439
9/15/2016	11:36 AM	33.061	33.11	33.045	33.07	148190
9/15/2016	11:37 AM	32.99	33.06	32.99	33.06	103056
9/15/2016	11:38 AM	32.921	33.01	32.91	33.01	65459
9/15/2016	11:39 AM	32.92	32.94	32.87	32.9237	73042
9/15/2016	11:40 AM	32.96	32.961	32.92	32.93	29832
9/15/2016	11:41 AM	32.921	33.02	32.921	32.9659	84718
9/15/2016	11:42 AM	32.89	32.95	32.88	32.94	25929
9/15/2016	11:43 AM	32.9	32.93	32.89	32.89	28722
9/15/2016	11:44 AM	32.82	32.9099	32.81	32.9	47420
9/15/2016	11:45 AM	32.77	32.84	32.74	32.8237	82958
9/15/2016	11:46 AM	32.78	32.81	32.78	32.79	48095
9/15/2016	11:47 AM	32.81	32.81	32.76	32.77	66463
9/15/2016	11:48 AM	32.7958	32.8	32.7301	32.7999	93359
9/15/2016	11:49 AM	32.795	32.82	32.765	32.8	54679
9/15/2016	11:50 AM	32.803	32.8148	32.78	32.79	24616
9/15/2016	11:51 AM	32.9059	32.909	32.81	32.81	93120
9/15/2016	11:52 AM	32.9058	32.93	32.9	32.9093	89561
9/15/2016	11:53 AM	32.88	32.91	32.83	32.9	67274
9/15/2016	11:54 AM	32.91	32.93	32.86	32.865	56475
9/15/2016	11:55 AM	32.86	32.9259	32.86	32.91	34864
9/15/2016	11:56 AM	32.82	32.86	32.8	32.86	39385
9/15/2016	11:57 AM	32.8101	32.86	32.81	32.82	41500
9/15/2016	11:58 AM	32.76	32.8101	32.76	32.81	41333
9/15/2016	11:59 AM	32.665	32.7699	32.66	32.76	62736
9/15/2016	12:00 PM	32.64	32.67	32.59	32.67	150988
9/15/2016	12:01 PM	32.659	32.672	32.64	32.65	36066
9/15/2016	12:02 PM	32.67	32.68	32.631	32.66	57323
9/15/2016	12:03 PM	32.6997	32.704	32.66	32.68	69810
9/15/2016	12:04 PM	32.6542	32.73	32.65	32.7058	44550
9/15/2016	12:05 PM	32.67	32.67	32.65	32.65	4380
9/15/2016	12:06 PM	32.665	32.7	32.6634	32.6817	23905
9/15/2016	12:07 PM	32.76	32.77	32.68	32.68	78473
9/15/2016	12:08 PM	32.72	32.81	32.71	32.78	105800
9/15/2016	12:09 PM	32.7836	32.7836	32.71	32.72	26565
9/15/2016	12:10 PM	32.75	32.8	32.73	32.78	50209
9/15/2016	12:11 PM	32.6699	32.76	32.6699	32.76	18180
9/15/2016	12:12 PM	32.7001	32.71	32.68	32.68	7632
9/15/2016	12:13 PM	32.6815	32.73	32.68	32.69	40417
9/15/2016	12:14 PM	32.6701	32.7	32.6436	32.68	29754
9/15/2016	12:15 PM	32.655	32.67	32.621	32.67	29400
9/15/2016	12:16 PM	32.6	32.67	32.55	32.66	111026
9/15/2016	12:17 PM	32.61	32.63	32.5989	32.604	34100
9/15/2016	12:18 PM	32.71	32.71	32.62	32.63	48527
9/15/2016	12:19 PM	32.74	32.74	32.6699	32.704	77873
9/15/2016	12:20 PM	32.751	32.751	32.69	32.73	40441
9/15/2016	12:21 PM	32.82	32.82	32.73	32.76	120183
9/15/2016	12:22 PM	32.8	32.82	32.775	32.8	35093
9/15/2016	12:23 PM	32.79	32.8	32.76	32.8	20702
9/15/2016	12:24 PM	32.77	32.8	32.77	32.79	3040
9/15/2016	12:25 PM	32.8075	32.84	32.76	32.76	22452
9/15/2016	12:26 PM	32.75	32.81	32.73	32.81	28256
9/15/2016	12:27 PM	32.729	32.75	32.71	32.7404	11885
9/15/2016	12:28 PM	32.66	32.7205	32.64	32.7205	48760
9/15/2016	12:29 PM	32.621	32.66	32.61	32.6501	28850
9/15/2016	12:30 PM	32.635	32.64	32.6	32.62	15469
9/15/2016	12:31 PM	32.65	32.68	32.62	32.64	17412
9/15/2016	12:32 PM	32.67	32.705	32.656	32.66	19151
9/15/2016	12:33 PM	32.665	32.7	32.625	32.68	24230
9/15/2016	12:34 PM	32.616	32.66	32.6	32.66	20450
9/15/2016	12:35 PM	32.53	32.6	32.51	32.6	88617
9/15/2016	12:36 PM	32.44	32.52	32.44	32.52	113047
9/15/2016	12:37 PM	32.47	32.4799	32.44	32.4437	45038
9/15/2016	12:38 PM	32.335	32.4637	32.33	32.4637	74540
9/15/2016	12:39 PM	32.4	32.41	32.3	32.32	121123
9/15/2016	12:40 PM	32.4689	32.47	32.38	32.39	35421
9/15/2016	12:41 PM	32.46	32.49	32.44	32.46	65480
9/15/2016	12:42 PM	32.4	32.45	32.38	32.45	37408
9/15/2016	12:43 PM	32.34	32.42	32.33	32.41	25415
9/15/2016	12:44 PM	32.29	32.33	32.27	32.33	51725
9/15/2016	12:45 PM	32.39	32.39	32.2912	32.2912	48168
9/15/2016	12:46 PM	32.38	32.4	32.34	32.3889	40218
9/15/2016	12:47 PM	32.36	32.39	32.33	32.39	27916
9/15/2016	12:48 PM	32.39	32.39	32.34	32.36	27500
9/15/2016	12:49 PM	32.45	32.45	32.38	32.38	28918
9/15/2016	12:50 PM	32.42	32.49	32.42	32.46	56212
9/15/2016	12:51 PM	32.47	32.4883	32.39	32.42	36165
9/15/2016	12:52 PM	32.4872	32.5	32.46	32.4899	40625
9/15/2016	12:53 PM	32.5099	32.51	32.45	32.4927	36076
9/15/2016	12:54 PM	32.5037	32.54	32.47	32.5	57311
9/15/2016	12:55 PM	32.52	32.55	32.501	32.51	52806
9/15/2016	12:56 PM	32.51	32.525	32.49	32.52	31100
9/15/2016	12:57 PM	32.58	32.58	32.5	32.5	33140
9/15/2016	12:58 PM	32.59	32.61	32.56	32.5896	70650
9/15/2016	12:59 PM	32.6352	32.636	32.5899	32.5899	34150
9/15/2016	1:00 PM	32.57	32.63	32.55	32.63	47520
9/15/2016	1:01 PM	32.655	32.66	32.58	32.58	52995
9/15/2016	1:02 PM	32.715	32.7611	32.65	32.655	80629
9/15/2016	1:03 PM	32.75	32.78	32.72	32.73	46714
9/15/2016	1:04 PM	32.8	32.83	32.75	32.75	33761
9/15/2016	1:05 PM	32.79	32.82	32.74	32.79	37831
9/15/2016	1:06 PM	32.746	32.78	32.74	32.77	24715
9/15/2016	1:07 PM	32.76	32.78	32.74	32.74	32082
9/15/2016	1:08 PM	32.69	32.73	32.67	32.73	51161
9/15/2016	1:09 PM	32.67	32.72	32.67	32.69	33530
9/15/2016	1:10 PM	32.72	32.73	32.65	32.68	49897
9/15/2016	1:11 PM	32.64	32.73	32.64	32.71	23220
9/15/2016	1:12 PM	32.65	32.68	32.62	32.6357	27533
9/15/2016	1:13 PM	32.65	32.66	32.61	32.65	12050
9/15/2016	1:14 PM	32.7	32.71	32.61	32.64	38160
9/15/2016	1:15 PM	32.6411	32.699	32.57	32.699	45727
9/15/2016	1:16 PM	32.63	32.69	32.6137	32.64	33800
9/15/2016	1:17 PM	32.71	32.73	32.63	32.63	30914
9/15/2016	1:18 PM	32.68	32.7	32.59	32.7	49774
9/15/2016	1:19 PM	32.77	32.8	32.67	32.67	73512
9/15/2016	1:20 PM	32.78	32.82	32.75	32.77	47108
9/15/2016	1:21 PM	32.73	32.81	32.72	32.78	52360
9/15/2016	1:22 PM	32.74	32.78	32.72	32.72	7894
9/15/2016	1:23 PM	32.77	32.79	32.72	32.75	6280
9/15/2016	1:24 PM	32.771	32.8	32.76	32.76	13533
9/15/2016	1:25 PM	32.809	32.8304	32.75	32.77	25775
9/15/2016	1:26 PM	32.79	32.8062	32.78	32.8001	23900
9/15/2016	1:27 PM	32.79	32.79	32.75	32.79	12900
9/15/2016	1:28 PM	32.83	32.865	32.795	32.8	39949
9/15/2016	1:29 PM	32.67	32.8299	32.62	32.8299	98859
9/15/2016	1:30 PM	32.699	32.7	32.62	32.68	44682
9/15/2016	1:31 PM	32.69	32.74	32.6761	32.73	81140
9/15/2016	1:32 PM	32.78	32.7999	32.71	32.71	31187
9/15/2016	1:33 PM	32.795	32.8	32.7301	32.79	47347
9/15/2016	1:34 PM	32.86	32.86	32.77	32.79	64466
9/15/2016	1:35 PM	32.92	32.93	32.82	32.85	66821
9/15/2016	1:36 PM	32.9	32.94	32.8834	32.94	59354
9/15/2016	1:37 PM	32.89	32.9163	32.89	32.9	19700
9/15/2016	1:38 PM	32.89	32.89	32.86	32.88	31766
9/15/2016	1:39 PM	32.9	32.9	32.88	32.9	12673
9/15/2016	1:40 PM	32.88	32.9	32.869	32.89	29902
9/15/2016	1:41 PM	32.89	32.9	32.86	32.87	21322
9/15/2016	1:42 PM	32.89	32.95	32.89	32.89	66603
9/15/2016	1:43 PM	32.97	32.99	32.89	32.89	131334
9/15/2016	1:44 PM	33.03	33.05	32.97	32.97	131836
9/15/2016	1:45 PM	33.041	33.08	32.97	33.02	124387
9/15/2016	1:46 PM	33.06	33.065	33.04	33.05	45076
9/15/2016	1:47 PM	33.03	33.05	33.01	33.05	77463
9/15/2016	1:48 PM	33.08	33.0833	33.031	33.0334	58900
9/15/2016	1:49 PM	33.05	33.1	33.05	33.07	98169
9/15/2016	1:50 PM	33.041	33.05	33	33.05	72693
9/15/2016	1:51 PM	33.04	33.05	33.02	33.0449	68211
9/15/2016	1:52 PM	32.99	33.05	32.98	33.0426	69307
9/15/2016	1:53 PM	32.95	32.9957	32.92	32.99	66683
9/15/2016	1:54 PM	33.0135	33.02	32.95	32.95	42437
9/15/2016	1:55 PM	33.0682	33.07	33.0076	33.03	24306
9/15/2016	1:56 PM	33.06	33.07	33.0537	33.06	48238
9/15/2016	1:57 PM	33.0199	33.07	33	33.07	20509
9/15/2016	1:58 PM	32.99	33.01	32.99	33.01	17205
9/15/2016	1:59 PM	33.0715	33.09	32.98	32.98	115324
9/15/2016	2:00 PM	33.1184	33.12	33.0743	33.079	95953
9/15/2016	2:01 PM	33.05	33.12	33.05	33.1187	66065
9/15/2016	2:02 PM	33.06	33.07	33.04	33.05	13750
9/15/2016	2:03 PM	33.07	33.07	33.02	33.06	19445
9/15/2016	2:04 PM	33.03	33.08	33.02	33.075	15816
9/15/2016	2:05 PM	33.03	33.04	33.001	33.02	5361
9/15/2016	2:06 PM	33.05	33.06	33.03	33.04	5515
9/15/2016	2:07 PM	32.995	33.05	32.98	33.0399	8500
9/15/2016	2:08 PM	33.01	33.02	33	33	5000
9/15/2016	2:09 PM	32.99	33.0057	32.99	33	18596
9/15/2016	2:10 PM	33.01	33.02	32.99	32.99	6980
9/15/2016	2:11 PM	33	33.025	33	33.0137	92470
9/15/2016	2:12 PM	33.009	33.02	33	33.01	16131
9/15/2016	2:13 PM	32.97	33.01	32.96	33.01	26665
9/15/2016	2:14 PM	33.02	33.02	32.96	32.9763	22557
9/15/2016	2:15 PM	33.03	33.036	33	33.02	11750
9/15/2016	2:16 PM	33.08	33.1	33.03	33.03	83911
9/15/2016	2:17 PM	33.15	33.16	33.07	33.08	93847
9/15/2016	2:18 PM	33.16	33.17	33.13	33.15	64205
9/15/2016	2:19 PM	33.12	33.17	33.11	33.17	117098
9/15/2016	2:20 PM	33.18	33.19	33.118	33.13	124969
9/15/2016	2:21 PM	33.21	33.21	33.18	33.1899	84109
9/15/2016	2:22 PM	33.21	33.22	33.2	33.2089	35068
9/15/2016	2:23 PM	33.19	33.2175	33.17	33.2152	48994
9/15/2016	2:24 PM	33.223	33.24	33.18	33.18	53410
9/15/2016	2:25 PM	33.236	33.25	33.23	33.24	58656
9/15/2016	2:26 PM	33.17	33.24	33.17	33.2363	32631
9/15/2016	2:27 PM	33.15	33.179	33.1448	33.17	44387
9/15/2016	2:28 PM	33.12	33.16	33.11	33.15	53319
9/15/2016	2:29 PM	33.1	33.13	33.084	33.13	32816
9/15/2016	2:30 PM	33.0417	33.11	33.04	33.11	34350
9/15/2016	2:31 PM	32.9901	33.08	32.98	33.06	60607
9/15/2016	2:32 PM	32.99	33	32.97	32.9913	42039
9/15/2016	2:33 PM	33.01	33.025	32.99	33	40112
9/15/2016	2:34 PM	33.08	33.08	33.019	33.03	61124
9/15/2016	2:35 PM	33.12	33.126	33.07	33.07	65215
9/15/2016	2:36 PM	33.1445	33.1552	33.114	33.114	47930
9/15/2016	2:37 PM	33.09	33.15	33.0899	33.15	39879
9/15/2016	2:38 PM	33.11	33.14	33.0905	33.0927	18195
9/15/2016	2:39 PM	33.08	33.1	33.07	33.09	57652
9/15/2016	2:40 PM	33.09	33.11	33.08	33.09	28630
9/15/2016	2:41 PM	33.0702	33.09	33.06	33.07	17300
9/15/2016	2:42 PM	33.0863	33.09	33.06	33.075	19855
9/15/2016	2:43 PM	33.11	33.11	33.08	33.0899	39128
9/15/2016	2:44 PM	33.016	33.12	33.01	33.11	54193
9/15/2016	2:45 PM	33.06	33.06	33	33.01	22400
9/15/2016	2:46 PM	33.01	33.05	33.01	33.05	45955
9/15/2016	2:47 PM	32.985	33.02	32.98	33.02	30417
9/15/2016	2:48 PM	33.0099	33.0099	32.96	32.985	28126
9/15/2016	2:49 PM	33.04	33.05	33.01	33.01	33650
9/15/2016	2:50 PM	33.03	33.06	33.0165	33.03	10000
9/15/2016	2:51 PM	33.0427	33.05	33.01	33.0242	18100
9/15/2016	2:52 PM	33.0243	33.0575	33.0243	33.0504	20645
9/15/2016	2:53 PM	33.0567	33.0572	33.03	33.03	18392
9/15/2016	2:54 PM	33.07	33.07	33.03	33.06	65832
9/15/2016	2:55 PM	33.0899	33.09	33.07	33.07	32109
9/15/2016	2:56 PM	33.1	33.1	33.08	33.09	61880
9/15/2016	2:57 PM	33.11	33.115	33.097	33.097	32454
9/15/2016	2:58 PM	33.115	33.1201	33.1001	33.106	16100
9/15/2016	2:59 PM	33.1	33.12	33.09	33.12	32375
9/15/2016	3:00 PM	33.11	33.11	33.08	33.1038	24441
9/15/2016	3:01 PM	33.1137	33.13	33.1	33.11	37578
9/15/2016	3:02 PM	33.2389	33.24	33.12	33.12	116859
9/15/2016	3:03 PM	33.22	33.24	33.21	33.231	37818
9/15/2016	3:04 PM	33.2292	33.24	33.22	33.22	27482
9/15/2016	3:05 PM	33.2811	33.2811	33.22	33.227	97484
9/15/2016	3:06 PM	33.2842	33.3	33.27	33.281	52925
9/15/2016	3:07 PM	33.3	33.319	33.272	33.275	144458
9/15/2016	3:08 PM	33.27	33.29	33.26	33.29	23606
9/15/2016	3:09 PM	33.21	33.28	33.2099	33.2637	73607
9/15/2016	3:10 PM	33.1737	33.215	33.1737	33.2052	83449
9/15/2016	3:11 PM	33.1111	33.1999	33.1	33.1763	63978
9/15/2016	3:12 PM	33.1	33.12	33.08	33.12	55507
9/15/2016	3:13 PM	33.03	33.1163	33.03	33.11	72559
9/15/2016	3:14 PM	33.08	33.08	33.0201	33.03	64006
9/15/2016	3:15 PM	33.08	33.105	33.06	33.07	28290
9/15/2016	3:16 PM	33.05	33.08	33.04	33.08	41050
9/15/2016	3:17 PM	33.02	33.07	33.01	33.057	45220
9/15/2016	3:18 PM	32.93	33.02	32.89	33.01	109519
9/15/2016	3:19 PM	32.87	32.9401	32.861	32.921	69973
9/15/2016	3:20 PM	32.885	32.91	32.865	32.865	77279
9/15/2016	3:21 PM	32.9738	32.9738	32.86	32.88	49706
9/15/2016	3:22 PM	33.04	33.069	32.9501	32.97	120834
9/15/2016	3:23 PM	33.05	33.0643	33.02	33.04	34632
9/15/2016	3:24 PM	33.01	33.05	32.97	33.05	19000
9/15/2016	3:25 PM	32.9901	33.03	32.97	32.99	50096
9/15/2016	3:26 PM	33.01	33.03	32.97	33	154202
9/15/2016	3:27 PM	33	33.0299	32.99	33.0199	27436
9/15/2016	3:28 PM	33.006	33.02	32.94	32.9935	59132
9/15/2016	3:29 PM	33.04	33.0799	33	33	96590
9/15/2016	3:30 PM	33.07	33.1	33.03	33.0363	68072
9/15/2016	3:31 PM	33.1001	33.1001	33.0575	33.07	47346
9/15/2016	3:32 PM	33.1	33.11	33.02	33.09	64565
9/15/2016	3:33 PM	33.07	33.14	33.05	33.1	77414
9/15/2016	3:34 PM	33.0963	33.12	33.08	33.08	31772
9/15/2016	3:35 PM	33.0599	33.1	33.0343	33.0957	66641
9/15/2016	3:36 PM	33.0558	33.08	33.0315	33.05	85637
9/15/2016	3:37 PM	33.06	33.08	33.04	33.0549	28052
9/15/2016	3:38 PM	33.09	33.12	33.055	33.07	108090
9/15/2016	3:39 PM	33.09	33.09	33.068	33.09	10028
9/15/2016	3:40 PM	33.1863	33.1863	33.09	33.09	99131
9/15/2016	3:41 PM	33.15	33.1899	33.13	33.18	73319
9/15/2016	3:42 PM	33.17	33.17	33.135	33.17	43271
9/15/2016	3:43 PM	33.17	33.19	33.16	33.17	60536
9/15/2016	3:44 PM	33.17	33.17	33.1599	33.17	48360
9/15/2016	3:45 PM	33.12	33.1799	33.12	33.1799	99534
9/15/2016	3:46 PM	33.16	33.17	33.1262	33.1262	71907
9/15/2016	3:47 PM	33.06	33.15	33.034	33.15	106352
9/15/2016	3:48 PM	33.08	33.1	33.0501	33.0501	44871
9/15/2016	3:49 PM	33.06	33.09	33.05	33.07	92766
9/15/2016	3:50 PM	33.03	33.06	33.02	33.055	105022
9/15/2016	3:51 PM	33.05	33.06	33.01	33.03	48651
9/15/2016	3:52 PM	33.04	33.06	33.03	33.04	33194
9/15/2016	3:53 PM	32.89	33.05	32.89	33.0437	113282
9/15/2016	3:54 PM	32.91	32.94	32.88	32.89	76283
9/15/2016	3:55 PM	32.8911	32.935	32.89	32.925	128402
9/15/2016	3:56 PM	32.9	32.96	32.88	32.895	329399
9/15/2016	3:57 PM	32.96	32.9699	32.89	32.905	96979
9/15/2016	3:58 PM	32.95	32.98	32.95	32.96	179505
9/15/2016	3:59 PM	32.9599	32.97	32.94	32.95	155440
9/15/2016	4:00 PM	32.82	32.99	32.82	32.95	349519
9/16/2016	9:31 AM	32.34	32.3593	32.21	32.32	213100
9/16/2016	9:32 AM	32.18	32.36	32.18	32.3388	100191
9/16/2016	9:33 AM	32.1875	32.21	32.11	32.17	131680
9/16/2016	9:34 AM	32.16	32.24	32.13	32.18	145797
9/16/2016	9:35 AM	32.14	32.17	32.07	32.15	130870
9/16/2016	9:36 AM	32	32.13	31.966	32.13	142069
9/16/2016	9:37 AM	32.0799	32.082	31.94	32.01	163444
9/16/2016	9:38 AM	32.06	32.14	32.04	32.09	174264
9/16/2016	9:39 AM	32.13	32.1399	32.01	32.07	102250
9/16/2016	9:40 AM	32.13	32.22	32.05	32.12	204175
9/16/2016	9:41 AM	32.0939	32.15	32.09	32.12	77518
9/16/2016	9:42 AM	32.03	32.1111	32.01	32.09	87089
9/16/2016	9:43 AM	32.03	32.04	31.95	32.036	127887
9/16/2016	9:44 AM	32.05	32.07	31.95	32.026	110875
9/16/2016	9:45 AM	32.17	32.2411	32.0501	32.06	215478
9/16/2016	9:46 AM	32.0601	32.17	32.04	32.1599	126602
9/16/2016	9:47 AM	32.1	32.13	32.01	32.06	115505
9/16/2016	9:48 AM	32.13	32.14	32.06	32.1	72867
9/16/2016	9:49 AM	32.21	32.21	32.07	32.12	103600
9/16/2016	9:50 AM	32.14	32.27	32.13	32.21	151900
9/16/2016	9:51 AM	32.1	32.15	32.06	32.15	77737
9/16/2016	9:52 AM	32.09	32.14	32.09	32.1	148435
9/16/2016	9:53 AM	32.02	32.0938	32.02	32.09	67952
9/16/2016	9:54 AM	32	32.09	31.9637	32.04	82486
9/16/2016	9:55 AM	32	32.04	31.9799	32	84635
9/16/2016	9:56 AM	32.065	32.07	31.96	31.98	80554
9/16/2016	9:57 AM	32.1128	32.14	32.05	32.07	97726
9/16/2016	9:58 AM	32.17	32.1799	32.11	32.11	67629
9/16/2016	9:59 AM	32.0628	32.19	32.06	32.16	69524
9/16/2016	10:00 AM	32.09	32.14	32.06	32.0601	45358
9/16/2016	10:01 AM	32.12	32.18	32.09	32.1	72644
9/16/2016	10:02 AM	31.94	32.14	31.94	32.12	135075
9/16/2016	10:03 AM	31.95	32	31.86	31.94	319692
9/16/2016	10:04 AM	31.97	32.03	31.93	31.94	107686
9/16/2016	10:05 AM	31.94	32.0111	31.9348	31.98	43644
9/16/2016	10:06 AM	31.91	31.95	31.87	31.93	105270
9/16/2016	10:07 AM	31.81	31.91	31.8	31.91	143972
9/16/2016	10:08 AM	31.7499	31.84	31.72	31.8005	104222
9/16/2016	10:09 AM	31.79	31.8332	31.74	31.74	60896
9/16/2016	10:10 AM	31.9	31.9	31.8	31.8	189021
9/16/2016	10:11 AM	31.92	31.967	31.88	31.9	114893
9/16/2016	10:12 AM	31.889	31.92	31.85	31.9	37668
9/16/2016	10:13 AM	31.84	31.889	31.84	31.88	23582
9/16/2016	10:14 AM	31.84	31.88	31.82	31.83	25230
9/16/2016	10:15 AM	31.912	31.93	31.82	31.83	72054
9/16/2016	10:16 AM	31.91	31.92	31.8138	31.91	52867
9/16/2016	10:17 AM	31.96	31.961	31.8862	31.9101	49460
9/16/2016	10:18 AM	32.04	32.06	31.95	31.96	98279
9/16/2016	10:19 AM	32.02	32.06	32.02	32.03	50711
9/16/2016	10:20 AM	32.01	32.04	31.98	32.02	47273
9/16/2016	10:21 AM	32.01	32.02	31.99	32.01	35051
9/16/2016	10:22 AM	32.01	32.03	31.98	32.01	28448
9/16/2016	10:23 AM	31.965	32.0108	31.9242	32.01	62477
9/16/2016	10:24 AM	32.1	32.1	31.95	31.95	66556
9/16/2016	10:25 AM	32.0214	32.095	32	32.095	42068
9/16/2016	10:26 AM	31.88	32.01	31.87	32.01	59308
9/16/2016	10:27 AM	31.94	31.95	31.89	31.89	24290
9/16/2016	10:28 AM	32.07	32.08	31.946	31.946	47611
9/16/2016	10:29 AM	31.94	32.09	31.94	32.07	79954
9/16/2016	10:30 AM	32.02	32.0425	31.9	31.95	102102
9/16/2016	10:31 AM	32.07	32.1	32.01	32.02	99484
9/16/2016	10:32 AM	32.16	32.18	32.02	32.0862	140838
9/16/2016	10:33 AM	32.14	32.16	32.1	32.15	83007
9/16/2016	10:34 AM	32.06	32.14	32.04	32.14	48642
9/16/2016	10:35 AM	32.09	32.11	32.04	32.05	17066
9/16/2016	10:36 AM	32.1	32.1	32.04	32.07	43269
9/16/2016	10:37 AM	32.03	32.11	32.01	32.09	46623
9/16/2016	10:38 AM	32.06	32.1	32.02	32.03	51750
9/16/2016	10:39 AM	32.1	32.12	32.01	32.04	156665
9/16/2016	10:40 AM	32.38	32.38	32.1063	32.11	229914
9/16/2016	10:41 AM	32.285	32.3801	32.27	32.3801	106512
9/16/2016	10:42 AM	32.5	32.51	32.28	32.2899	166467
9/16/2016	10:43 AM	32.54	32.5841	32.4852	32.49	126864
9/16/2016	10:44 AM	32.51	32.55	32.46	32.54	59818
9/16/2016	10:45 AM	32.56	32.5848	32.5	32.5101	72965
9/16/2016	10:46 AM	32.63	32.67	32.545	32.545	191847
9/16/2016	10:47 AM	32.62	32.65	32.6099	32.64	79940
9/16/2016	10:48 AM	32.68	32.7	32.61	32.62	128772
9/16/2016	10:49 AM	32.64	32.71	32.63	32.68	72932
9/16/2016	10:50 AM	32.63	32.66	32.6016	32.649	55843
9/16/2016	10:51 AM	32.55	32.63	32.5203	32.6299	152775
9/16/2016	10:52 AM	32.56	32.59	32.54	32.5448	80751
9/16/2016	10:53 AM	32.59	32.62	32.556	32.556	60334
9/16/2016	10:54 AM	32.65	32.66	32.6	32.6	60779
9/16/2016	10:55 AM	32.6	32.65	32.58	32.65	33461
9/16/2016	10:56 AM	32.564	32.59	32.55	32.59	52162
9/16/2016	10:57 AM	32.56	32.58	32.53	32.56	23285
9/16/2016	10:58 AM	32.48	32.56	32.47	32.55	82641
9/16/2016	10:59 AM	32.52	32.56	32.46	32.47	45175
9/16/2016	11:00 AM	32.43	32.51	32.41	32.51	70314
9/16/2016	11:01 AM	32.5	32.5	32.43	32.43	79942
9/16/2016	11:02 AM	32.4499	32.51	32.41	32.51	47978
9/16/2016	11:03 AM	32.43	32.4699	32.39	32.45	71682
9/16/2016	11:04 AM	32.35	32.42	32.3138	32.42	68894
9/16/2016	11:05 AM	32.39	32.41	32.34	32.34	30639
9/16/2016	11:06 AM	32.405	32.405	32.32	32.38	31469
9/16/2016	11:07 AM	32.39	32.42	32.365	32.4048	46132
9/16/2016	11:08 AM	32.48	32.495	32.3899	32.39	97986
9/16/2016	11:09 AM	32.46	32.49	32.4442	32.48	44700
9/16/2016	11:10 AM	32.32	32.4657	32.32	32.46	98637
9/16/2016	11:11 AM	32.37	32.38	32.32	32.32	81494
9/16/2016	11:12 AM	32.43	32.43	32.38	32.38	46633
9/16/2016	11:13 AM	32.5137	32.55	32.43	32.43	121780
9/16/2016	11:14 AM	32.49	32.52	32.45	32.51	29800
9/16/2016	11:15 AM	32.45	32.51	32.45	32.48	28330
9/16/2016	11:16 AM	32.5199	32.53	32.41	32.44	72395
9/16/2016	11:17 AM	32.46	32.53	32.45	32.51	28183
9/16/2016	11:18 AM	32.37	32.47	32.37	32.45	72441
9/16/2016	11:19 AM	32.36	32.38	32.33	32.37	37522
9/16/2016	11:20 AM	32.37	32.39	32.3499	32.36	24387
9/16/2016	11:21 AM	32.45	32.47	32.36	32.37	34502
9/16/2016	11:22 AM	32.48	32.5	32.431	32.46	30043
9/16/2016	11:23 AM	32.55	32.55	32.48	32.49	65322
9/16/2016	11:24 AM	32.46	32.57	32.43	32.56	84725
9/16/2016	11:25 AM	32.46	32.52	32.46	32.47	38883
9/16/2016	11:26 AM	32.45	32.45	32.39	32.45	26616
9/16/2016	11:27 AM	32.43	32.47	32.38	32.45	37792
9/16/2016	11:28 AM	32.46	32.47	32.41	32.42	36628
9/16/2016	11:29 AM	32.46	32.5	32.45	32.45	49044
9/16/2016	11:30 AM	32.43	32.45	32.38	32.45	53486
9/16/2016	11:31 AM	32.51	32.51	32.44	32.44	38791
9/16/2016	11:32 AM	32.48	32.53	32.45	32.52	36885
9/16/2016	11:33 AM	32.424	32.5015	32.42	32.48	45375
9/16/2016	11:34 AM	32.41	32.466	32.36	32.43	74139
9/16/2016	11:35 AM	32.48	32.54	32.41	32.41	68567
9/16/2016	11:36 AM	32.5401	32.5401	32.45	32.48	28773
9/16/2016	11:37 AM	32.63	32.63	32.549	32.55	115384
9/16/2016	11:38 AM	32.62	32.65	32.58	32.64	81598
9/16/2016	11:39 AM	32.58	32.63	32.572	32.621	69936
9/16/2016	11:40 AM	32.58	32.59	32.53	32.58	38755
9/16/2016	11:41 AM	32.57	32.58	32.53	32.57	24216
9/16/2016	11:42 AM	32.54	32.63	32.53	32.57	55960
9/16/2016	11:43 AM	32.53	32.56	32.48	32.53	75635
9/16/2016	11:44 AM	32.56	32.57	32.5299	32.53	66012
9/16/2016	11:45 AM	32.5	32.56	32.49	32.56	35298
9/16/2016	11:46 AM	32.49	32.5099	32.46	32.5099	50469
9/16/2016	11:47 AM	32.58	32.63	32.52	32.52	110722
9/16/2016	11:48 AM	32.57	32.6	32.53	32.5843	76649
9/16/2016	11:49 AM	32.6	32.645	32.56	32.576	85079
9/16/2016	11:50 AM	32.64	32.64	32.6	32.6	14116
9/16/2016	11:51 AM	32.6448	32.6448	32.6	32.64	51623
9/16/2016	11:52 AM	32.65	32.66	32.62	32.64	34498
9/16/2016	11:53 AM	32.64	32.65	32.61	32.6459	29967
9/16/2016	11:54 AM	32.63	32.661	32.63	32.64	72327
9/16/2016	11:55 AM	32.63	32.67	32.63	32.64	23950
9/16/2016	11:56 AM	32.65	32.654	32.58	32.64	106104
9/16/2016	11:57 AM	32.63	32.68	32.6218	32.6658	35935
9/16/2016	11:58 AM	32.6601	32.6601	32.6201	32.63	13944
9/16/2016	11:59 AM	32.7296	32.75	32.67	32.67	60882
9/16/2016	12:00 PM	32.79	32.7942	32.73	32.735	77011
9/16/2016	12:01 PM	32.77	32.8	32.741	32.79	46922
9/16/2016	12:02 PM	32.7899	32.81	32.76	32.76	67076
9/16/2016	12:03 PM	32.91	32.92	32.79	32.79	102655
9/16/2016	12:04 PM	32.86	32.9021	32.86	32.9021	78848
9/16/2016	12:05 PM	32.87	32.89	32.86	32.87	46909
9/16/2016	12:06 PM	32.94	32.95	32.86	32.87	70773
9/16/2016	12:07 PM	33.0195	33.02	32.945	32.95	117125
9/16/2016	12:08 PM	33.03	33.03	32.98	33.01	81895
9/16/2016	12:09 PM	33.062	33.08	33.04	33.04	83191
9/16/2016	12:10 PM	33.111	33.13	33.05	33.0663	118389
9/16/2016	12:11 PM	33.1	33.17	33.1	33.12	66650
9/16/2016	12:12 PM	33.0499	33.13	33.04	33.12	70456
9/16/2016	12:13 PM	33	33.0489	33	33.0489	75661
9/16/2016	12:14 PM	32.89	33.0132	32.89	33.0132	55520
9/16/2016	12:15 PM	32.89	32.92	32.88	32.8801	40732
9/16/2016	12:16 PM	32.96	32.96	32.89	32.89	36770
9/16/2016	12:17 PM	32.959	32.9699	32.91	32.96	31895
9/16/2016	12:18 PM	32.98	32.99	32.941	32.96	18697
9/16/2016	12:19 PM	33.04	33.04	32.971	32.98	77852
9/16/2016	12:20 PM	32.98	33.06	32.98	33.03	30457
9/16/2016	12:21 PM	33.01	33.02	32.971	32.9738	15799
9/16/2016	12:22 PM	33.03	33.06	33.01	33.02	40414
9/16/2016	12:23 PM	33.03	33.07	33.01	33.02	47300
9/16/2016	12:24 PM	33.0699	33.09	33.04	33.043	38649
9/16/2016	12:25 PM	33.0674	33.08	33.05	33.0792	22048
9/16/2016	12:26 PM	33.07	33.08	33.06	33.06	23910
9/16/2016	12:27 PM	33.14	33.15	33.08	33.08	133688
9/16/2016	12:28 PM	33.15	33.179	33.125	33.13	43533
9/16/2016	12:29 PM	33.04	33.16	33.04	33.143	49886
9/16/2016	12:30 PM	33.0999	33.11	33.0011	33.03	140903
9/16/2016	12:31 PM	33.1243	33.13	33.09	33.1	64213
9/16/2016	12:32 PM	33.06	33.13	33.05	33.13	50412
9/16/2016	12:33 PM	33	33.06	32.99	33.06	68151
9/16/2016	12:34 PM	32.9963	33.02	32.99	33	33165
9/16/2016	12:35 PM	32.93	33.015	32.9	33	65549
9/16/2016	12:36 PM	32.9501	33.04	32.93	32.93	44698
9/16/2016	12:37 PM	33.01	33.03	32.95	32.95	44116
9/16/2016	12:38 PM	32.9999	33.0201	32.9999	33	21317
9/16/2016	12:39 PM	32.99	32.99	32.96	32.99	10043
9/16/2016	12:40 PM	33.009	33.06	32.98	32.98	39604
9/16/2016	12:41 PM	32.8011	33.03	32.8	33.01	78049
9/16/2016	12:42 PM	32.83	32.86	32.8	32.8	56393
9/16/2016	12:43 PM	32.8202	32.83	32.77	32.83	23230
9/16/2016	12:44 PM	32.79	32.83	32.7832	32.83	43253
9/16/2016	12:45 PM	32.8285	32.85	32.78	32.79	36248
9/16/2016	12:46 PM	32.8001	32.834	32.79	32.83	40944
9/16/2016	12:47 PM	32.8	32.82	32.8	32.82	9032
9/16/2016	12:48 PM	32.81	32.83	32.79	32.82	15890
9/16/2016	12:49 PM	32.875	32.9259	32.8	32.8	71767
9/16/2016	12:50 PM	32.83	32.875	32.8201	32.87	48377
9/16/2016	12:51 PM	32.7562	32.85	32.74	32.84	57606
9/16/2016	12:52 PM	32.78	32.85	32.7499	32.75	52729
9/16/2016	12:53 PM	32.82	32.856	32.78	32.78	50672
9/16/2016	12:54 PM	32.82	32.82	32.77	32.82	29818
9/16/2016	12:55 PM	32.8601	32.8601	32.81	32.8201	31246
9/16/2016	12:56 PM	32.86	32.87	32.82	32.87	74607
9/16/2016	12:57 PM	32.804	32.87	32.79	32.8648	21975
9/16/2016	12:58 PM	32.82	32.83	32.8	32.8	6449
9/16/2016	12:59 PM	32.82	32.835	32.8099	32.83	13322
9/16/2016	1:00 PM	32.76	32.83	32.76	32.82	31162
9/16/2016	1:01 PM	32.8	32.82	32.76	32.76	20550
9/16/2016	1:02 PM	32.84	32.87	32.8	32.8	24558
9/16/2016	1:03 PM	32.87	32.8799	32.84	32.85	21264
9/16/2016	1:04 PM	32.928	32.94	32.86	32.87	32677
9/16/2016	1:05 PM	32.94	32.96	32.93	32.93	32150
9/16/2016	1:06 PM	32.89	32.9401	32.8899	32.94	36330
9/16/2016	1:07 PM	32.86	32.88	32.8401	32.88	43074
9/16/2016	1:08 PM	32.87	32.88	32.83	32.8649	16195
9/16/2016	1:09 PM	32.8187	32.88	32.79	32.88	30486
9/16/2016	1:10 PM	32.8699	32.87	32.81	32.8104	25695
9/16/2016	1:11 PM	32.87	32.8733	32.8369	32.86	41897
9/16/2016	1:12 PM	32.9	32.92	32.86	32.87	39385
9/16/2016	1:13 PM	32.91	32.94	32.89	32.8999	68037
9/16/2016	1:14 PM	32.85	32.906	32.84	32.9	42258
9/16/2016	1:15 PM	32.8	32.86	32.786	32.8499	49267
9/16/2016	1:16 PM	32.84	32.85	32.76	32.8	48859
9/16/2016	1:17 PM	32.78	32.84	32.765	32.84	44338
9/16/2016	1:18 PM	32.76	32.79	32.74	32.78	50471
9/16/2016	1:19 PM	32.75	32.77	32.7399	32.77	38218
9/16/2016	1:20 PM	32.68	32.75	32.68	32.75	41858
9/16/2016	1:21 PM	32.7343	32.74	32.63	32.68	55765
9/16/2016	1:22 PM	32.71	32.76	32.7	32.73	42924
9/16/2016	1:23 PM	32.74	32.7482	32.67	32.7	22296
9/16/2016	1:24 PM	32.756	32.76	32.72	32.74	10302
9/16/2016	1:25 PM	32.7699	32.78	32.75	32.751	14240
9/16/2016	1:26 PM	32.72	32.77	32.69	32.765	29400
9/16/2016	1:27 PM	32.73	32.73	32.7	32.73	17197
9/16/2016	1:28 PM	32.726	32.74	32.72	32.73	17400
9/16/2016	1:29 PM	32.665	32.72	32.66	32.72	76033
9/16/2016	1:30 PM	32.64	32.67	32.64	32.67	39213
9/16/2016	1:31 PM	32.69	32.69	32.63	32.64	35756
9/16/2016	1:32 PM	32.67	32.72	32.67	32.7	30993
9/16/2016	1:33 PM	32.65	32.71	32.65	32.68	24043
9/16/2016	1:34 PM	32.59	32.64	32.57	32.64	51849
9/16/2016	1:35 PM	32.5308	32.56	32.52	32.56	49658
9/16/2016	1:36 PM	32.48	32.53	32.46	32.53	92895
9/16/2016	1:37 PM	32.47	32.49	32.46	32.48	41100
9/16/2016	1:38 PM	32.57	32.59	32.46	32.47	34686
9/16/2016	1:39 PM	32.48	32.57	32.48	32.57	23667
9/16/2016	1:40 PM	32.47	32.48	32.46	32.47	24560
9/16/2016	1:41 PM	32.48	32.4958	32.41	32.47	28130
9/16/2016	1:42 PM	32.4763	32.4899	32.46	32.4664	16500
9/16/2016	1:43 PM	32.42	32.49	32.4116	32.484	41143
9/16/2016	1:44 PM	32.31	32.4038	32.3	32.4	115310
9/16/2016	1:45 PM	32.2211	32.305	32.215	32.3	70310
9/16/2016	1:46 PM	32.14	32.23	32.12	32.23	145725
9/16/2016	1:47 PM	32.1599	32.17	32.13	32.14	105812
9/16/2016	1:48 PM	32.1958	32.21	32.13	32.1552	81656
9/16/2016	1:49 PM	32.3	32.31	32.19	32.19	113312
9/16/2016	1:50 PM	32.3	32.31	32.27	32.2942	109600
9/16/2016	1:51 PM	32.28	32.3048	32.26	32.2999	85892
9/16/2016	1:52 PM	32.29	32.3337	32.27	32.28	58964
9/16/2016	1:53 PM	32.295	32.31	32.27	32.29	31484
9/16/2016	1:54 PM	32.3681	32.38	32.29	32.29	50317
9/16/2016	1:55 PM	32.36	32.37	32.3	32.37	74100
9/16/2016	1:56 PM	32.31	32.36	32.3	32.35	26500
9/16/2016	1:57 PM	32.2963	32.3363	32.29	32.31	16710
9/16/2016	1:58 PM	32.3	32.33	32.28	32.29	11500
9/16/2016	1:59 PM	32.29	32.31	32.29	32.3057	8700
9/16/2016	2:00 PM	32.3319	32.4	32.29	32.29	90664
9/16/2016	2:01 PM	32.246	32.33	32.2	32.33	80119
9/16/2016	2:02 PM	32.26	32.27	32.2	32.24	54715
9/16/2016	2:03 PM	32.24	32.3	32.2217	32.26	31363
9/16/2016	2:04 PM	32.2148	32.29	32.2148	32.24	31210
9/16/2016	2:05 PM	32.2558	32.26	32.21	32.24	57597
9/16/2016	2:06 PM	32.31	32.34	32.24	32.26	62760
9/16/2016	2:07 PM	32.45	32.45	32.3087	32.3087	80240
9/16/2016	2:08 PM	32.4989	32.5	32.4247	32.45	110977
9/16/2016	2:09 PM	32.52	32.56	32.46	32.5	89005
9/16/2016	2:10 PM	32.55	32.55	32.51	32.52	56280
9/16/2016	2:11 PM	32.5099	32.5457	32.5	32.5457	29673
9/16/2016	2:12 PM	32.481	32.51	32.46	32.5	43022
9/16/2016	2:13 PM	32.62	32.66	32.5	32.5	130310
9/16/2016	2:14 PM	32.57	32.63	32.54	32.62	80610
9/16/2016	2:15 PM	32.6	32.6	32.54	32.58	29009
9/16/2016	2:16 PM	32.55	32.6	32.52	32.6	21880
9/16/2016	2:17 PM	32.57	32.58	32.49	32.52	26363
9/16/2016	2:18 PM	32.53	32.57	32.49	32.57	28360
9/16/2016	2:19 PM	32.525	32.58	32.52	32.53	27100
9/16/2016	2:20 PM	32.53	32.54	32.5	32.53	19759
9/16/2016	2:21 PM	32.59	32.6	32.53	32.53	24489
9/16/2016	2:22 PM	32.57	32.5911	32.54	32.58	36077
9/16/2016	2:23 PM	32.59	32.6	32.57	32.58	45263
9/16/2016	2:24 PM	32.63	32.659	32.58	32.58	80399
9/16/2016	2:25 PM	32.58	32.65	32.58	32.65	27872
9/16/2016	2:26 PM	32.59	32.59	32.54	32.57	26127
9/16/2016	2:27 PM	32.6142	32.6142	32.58	32.59	9610
9/16/2016	2:28 PM	32.62	32.63	32.57	32.61	56050
9/16/2016	2:29 PM	32.68	32.69	32.6	32.61	92248
9/16/2016	2:30 PM	32.72	32.73	32.69	32.69	44550
9/16/2016	2:31 PM	32.78	32.84	32.71	32.72	167598
9/16/2016	2:32 PM	32.8	32.81	32.72	32.79	122305
9/16/2016	2:33 PM	32.8	32.82	32.77	32.81	37429
9/16/2016	2:34 PM	32.82	32.8667	32.792	32.7948	71105
9/16/2016	2:35 PM	32.8	32.84	32.8	32.83	41205
9/16/2016	2:36 PM	32.837	32.84	32.79	32.799	28833
9/16/2016	2:37 PM	32.81	32.88	32.8	32.84	29693
9/16/2016	2:38 PM	32.8	32.83	32.79	32.8	20584
9/16/2016	2:39 PM	32.7991	32.8	32.77	32.8	19425
9/16/2016	2:40 PM	32.79	32.816	32.79	32.7915	9460
9/16/2016	2:41 PM	32.8	32.81	32.775	32.803	19589
9/16/2016	2:42 PM	32.79	32.8	32.77	32.8	22814
9/16/2016	2:43 PM	32.89	32.9	32.79	32.8	96614
9/16/2016	2:44 PM	32.89	32.9099	32.8625	32.89	36750
9/16/2016	2:45 PM	32.9499	32.96	32.89	32.89	59375
9/16/2016	2:46 PM	32.91	32.97	32.9	32.96	80801
9/16/2016	2:47 PM	32.91	32.9331	32.901	32.9116	20566
9/16/2016	2:48 PM	32.95	32.95	32.91	32.93	13768
9/16/2016	2:49 PM	32.969	32.98	32.95	32.96	34333
9/16/2016	2:50 PM	32.896	32.9768	32.896	32.961	63829
9/16/2016	2:51 PM	32.87	32.9	32.86	32.8999	15120
9/16/2016	2:52 PM	32.86	32.9	32.86	32.87	33701
9/16/2016	2:53 PM	32.8899	32.8899	32.8637	32.879	11890
9/16/2016	2:54 PM	32.89	32.89	32.87	32.88	12100
9/16/2016	2:55 PM	32.9089	32.949	32.9	32.91	76869
9/16/2016	2:56 PM	32.8301	32.9	32.82	32.89	49808
9/16/2016	2:57 PM	32.78	32.836	32.75	32.83	71126
9/16/2016	2:58 PM	32.79	32.83	32.77	32.77	25791
9/16/2016	2:59 PM	32.76	32.8	32.75	32.7866	44807
9/16/2016	3:00 PM	32.79	32.8	32.75	32.76	38759
9/16/2016	3:01 PM	32.88	32.88	32.77	32.786	63526
9/16/2016	3:02 PM	32.82	32.89	32.82	32.88	54869
9/16/2016	3:03 PM	32.95	32.95	32.81	32.82	56185
9/16/2016	3:04 PM	32.91	32.94	32.87	32.94	47063
9/16/2016	3:05 PM	32.906	32.95	32.89	32.92	56911
9/16/2016	3:06 PM	32.8999	32.96	32.89	32.91	27405
9/16/2016	3:07 PM	32.89	32.91	32.88	32.9	20866
9/16/2016	3:08 PM	32.92	32.93	32.88	32.89	24420
9/16/2016	3:09 PM	32.96	32.97	32.925	32.93	32162
9/16/2016	3:10 PM	32.93	32.97	32.9101	32.9599	43759
9/16/2016	3:11 PM	32.87	32.9375	32.864	32.9375	33512
9/16/2016	3:12 PM	32.86	32.88	32.85	32.87	31720
9/16/2016	3:13 PM	32.89	32.91	32.84	32.8548	68965
9/16/2016	3:14 PM	32.88	32.92	32.871	32.88	52747
9/16/2016	3:15 PM	32.93	32.9499	32.86	32.88	79570
9/16/2016	3:16 PM	32.96	32.97	32.92	32.93	33607
9/16/2016	3:17 PM	32.95	32.97	32.94	32.96	24720
9/16/2016	3:18 PM	33.02	33.05	32.96	32.96	63606
9/16/2016	3:19 PM	33.03	33.047	33.02	33.03	55984
9/16/2016	3:20 PM	33.05	33.06	33	33.02	75598
9/16/2016	3:21 PM	33.09	33.105	33.046	33.05	94212
9/16/2016	3:22 PM	33.15	33.18	33.09	33.09	142842
9/16/2016	3:23 PM	33.1533	33.17	33.14	33.16	103971
9/16/2016	3:24 PM	33.07	33.16	33.06	33.14	76354
9/16/2016	3:25 PM	33.09	33.11	33.05	33.06	69880
9/16/2016	3:26 PM	33.08	33.15	33.08	33.1	55090
9/16/2016	3:27 PM	33.08	33.1	33.07	33.08	20189
9/16/2016	3:28 PM	33.13	33.15	33.08	33.08	37505
9/16/2016	3:29 PM	33.09	33.14	33.08	33.14	29335
9/16/2016	3:30 PM	33.138	33.14	33.09	33.09	40112
9/16/2016	3:31 PM	33.21	33.25	33.14	33.14	190488
9/16/2016	3:32 PM	33.3	33.33	33.22	33.22	186335
9/16/2016	3:33 PM	33.384	33.44	33.3	33.31	218766
9/16/2016	3:34 PM	33.3801	33.4371	33.33	33.39	204475
9/16/2016	3:35 PM	33.33	33.4152	33.31	33.3885	89626
9/16/2016	3:36 PM	33.32	33.35	33.32	33.3355	36685
9/16/2016	3:37 PM	33.33	33.35	33.32	33.32	86477
9/16/2016	3:38 PM	33.34	33.345	33.32	33.33	33183
9/16/2016	3:39 PM	33.33	33.34	33.3	33.34	55673
9/16/2016	3:40 PM	33.3789	33.4	33.3315	33.3315	92013
9/16/2016	3:41 PM	33.4	33.41	33.36	33.38	29081
9/16/2016	3:42 PM	33.37	33.419	33.364	33.39	128342
9/16/2016	3:43 PM	33.3401	33.36	33.32	33.36	75026
9/16/2016	3:44 PM	33.38	33.41	33.34	33.34	124532
9/16/2016	3:45 PM	33.39	33.396	33.37	33.38	39815
9/16/2016	3:46 PM	33.41	33.42	33.39	33.4	60018
9/16/2016	3:47 PM	33.41	33.415	33.3789	33.4	75860
9/16/2016	3:48 PM	33.48	33.49	33.4	33.4	100979
9/16/2016	3:49 PM	33.49	33.5	33.43	33.485	86491
9/16/2016	3:50 PM	33.58	33.58	33.48	33.485	137395
9/16/2016	3:51 PM	33.55	33.57	33.51	33.57	138297
9/16/2016	3:52 PM	33.58	33.58	33.55	33.55	38355
9/16/2016	3:53 PM	33.51	33.59	33.5	33.57	102252
9/16/2016	3:54 PM	33.5	33.52	33.49	33.505	59427
9/16/2016	3:55 PM	33.49	33.51	33.48	33.5	55605
9/16/2016	3:56 PM	33.48	33.49	33.455	33.4801	65914
9/16/2016	3:57 PM	33.485	33.5	33.47	33.48	52200
9/16/2016	3:58 PM	33.36	33.485	33.35	33.485	145616
9/16/2016	3:59 PM	33.329	33.39	33.32	33.3599	119835
9/16/2016	4:00 PM	33.4	33.4	33.33	33.33	197429
9/19/2016	9:31 AM	34.63	34.67	34.5	34.5	270960
9/19/2016	9:32 AM	34.5948	34.69	34.57	34.63	187750
9/19/2016	9:33 AM	34.59	34.61	34.54	34.59	111341
9/19/2016	9:34 AM	34.66	34.72	34.6	34.6	116747
9/19/2016	9:35 AM	34.61	34.6599	34.52	34.6599	144264
9/19/2016	9:36 AM	34.67	34.7	34.6006	34.61	109215
9/19/2016	9:37 AM	34.68	34.71	34.65	34.665	81357
9/19/2016	9:38 AM	34.69	34.6975	34.65	34.68	36301
9/19/2016	9:39 AM	34.7	34.7	34.67	34.68	110340
9/19/2016	9:40 AM	34.6989	34.77	34.681	34.7	88552
9/19/2016	9:41 AM	34.6615	34.7162	34.65	34.7	39797
9/19/2016	9:42 AM	34.64	34.68	34.573	34.67	143088
9/19/2016	9:43 AM	34.655	34.69	34.6	34.64	99596
9/19/2016	9:44 AM	34.6572	34.67	34.6	34.67	89016
9/19/2016	9:45 AM	34.65	34.67	34.6315	34.64	52713
9/19/2016	9:46 AM	34.68	34.69	34.65	34.66	50465
9/19/2016	9:47 AM	34.7	34.72	34.68	34.69	70088
9/19/2016	9:48 AM	34.75	34.76	34.695	34.71	55156
9/19/2016	9:49 AM	34.8572	34.8572	34.75	34.75	271937
9/19/2016	9:50 AM	34.87	34.9	34.85	34.859	163700
9/19/2016	9:51 AM	34.8799	34.896	34.86	34.87	47820
9/19/2016	9:52 AM	34.88	34.89	34.86	34.88	98993
9/19/2016	9:53 AM	34.9596	34.96	34.88	34.89	169042
9/19/2016	9:54 AM	35.06	35.06	34.9448	34.97	181888
9/19/2016	9:55 AM	35	35.05	34.97	35.05	73534
9/19/2016	9:56 AM	35.0713	35.09	34.9899	35	133194
9/19/2016	9:57 AM	35.04	35.09	35.01	35.079	116609
9/19/2016	9:58 AM	35.075	35.08	35.02	35.04	91633
9/19/2016	9:59 AM	35.1	35.14	35.07	35.08	98425
9/19/2016	10:00 AM	35.14	35.16	35.093	35.093	74727
9/19/2016	10:01 AM	35.18	35.19	35.12	35.1489	153001
9/19/2016	10:02 AM	35.2033	35.22	35.1625	35.18	129452
9/19/2016	10:03 AM	35.17	35.21	35.16	35.2	39132
9/19/2016	10:04 AM	35.179	35.19	35.15	35.1657	128454
9/19/2016	10:05 AM	35.101	35.18	35.09	35.18	83251
9/19/2016	10:06 AM	35.1	35.11	35.06	35.095	78385
9/19/2016	10:07 AM	35.06	35.1	35.06	35.0885	81801
9/19/2016	10:08 AM	35.02	35.07	34.97	35.06	230853
9/19/2016	10:09 AM	35.03	35.05	35	35.02	69997
9/19/2016	10:10 AM	35.03	35.06	34.994	35.03	84814
9/19/2016	10:11 AM	35.02	35.05	35.01	35.0201	66105
9/19/2016	10:12 AM	35.06	35.08	35.02	35.02	56467
9/19/2016	10:13 AM	34.97	35.07	34.97	35.07	73357
9/19/2016	10:14 AM	34.9457	35	34.93	34.9789	165168
9/19/2016	10:15 AM	34.9592	34.97	34.92	34.95	57388
9/19/2016	10:16 AM	34.995	35.0055	34.96	34.96	50645
9/19/2016	10:17 AM	35.025	35.04	34.98	35	66125
9/19/2016	10:18 AM	35.0699	35.08	34.99	35.03	94972
9/19/2016	10:19 AM	35.03	35.06	35.01	35.06	37016
9/19/2016	10:20 AM	35.06	35.06	35.02	35.0301	35521
9/19/2016	10:21 AM	35.07	35.0999	35.05	35.07	72001
9/19/2016	10:22 AM	35.05	35.07	35.02	35.07	50740
9/19/2016	10:23 AM	35.033	35.06	35.0001	35.05	30615
9/19/2016	10:24 AM	34.97	35.033	34.97	35.03	65208
9/19/2016	10:25 AM	34.9893	34.99	34.92	34.96	61001
9/19/2016	10:26 AM	34.97	35.01	34.96	35	29439
9/19/2016	10:27 AM	34.99	35.01	34.97	34.97	35324
9/19/2016	10:28 AM	34.9464	35	34.9464	34.98	38449
9/19/2016	10:29 AM	34.94	34.96	34.91	34.945	34727
9/19/2016	10:30 AM	34.97	34.986	34.92	34.94	31734
9/19/2016	10:31 AM	34.98	35	34.9739	34.9739	37035
9/19/2016	10:32 AM	34.97	34.99	34.9689	34.98	34893
9/19/2016	10:33 AM	35	35.02	34.95	34.9691	71935
9/19/2016	10:34 AM	35.005	35.02	34.98	35	37248
9/19/2016	10:35 AM	34.951	35.02	34.95	35.007	35992
9/19/2016	10:36 AM	34.96	34.98	34.955	34.97	11075
9/19/2016	10:37 AM	34.8311	34.97	34.83	34.956	111287
9/19/2016	10:38 AM	34.81	34.84	34.78	34.83	105028
9/19/2016	10:39 AM	34.825	34.84	34.77	34.8101	43850
9/19/2016	10:40 AM	34.8833	34.9	34.82	34.825	66048
9/19/2016	10:41 AM	34.86	34.884	34.85	34.884	29992
9/19/2016	10:42 AM	34.9	34.9	34.86	34.86	45445
9/19/2016	10:43 AM	34.87	34.93	34.865	34.906	39480
9/19/2016	10:44 AM	34.88	34.89	34.86	34.86	37341
9/19/2016	10:45 AM	34.8865	34.9	34.87	34.871	36288
9/19/2016	10:46 AM	34.92	34.94	34.87	34.89	44199
9/19/2016	10:47 AM	34.88	34.93	34.86	34.9258	45828
9/19/2016	10:48 AM	34.85	34.89	34.84	34.88	24419
9/19/2016	10:49 AM	34.875	34.89	34.86	34.86	34212
9/19/2016	10:50 AM	34.87	34.89	34.86	34.87	23696
9/19/2016	10:51 AM	34.86	34.88	34.86	34.87	17679
9/19/2016	10:52 AM	34.885	34.89	34.86	34.86	30721
9/19/2016	10:53 AM	34.8516	34.93	34.85	34.89	73638
9/19/2016	10:54 AM	34.9	34.91	34.86	34.86	30081
9/19/2016	10:55 AM	34.88	34.92	34.86	34.9	22435
9/19/2016	10:56 AM	34.8701	34.91	34.87	34.88	32875
9/19/2016	10:57 AM	34.8601	34.8963	34.86	34.87	31504
9/19/2016	10:58 AM	34.829	34.86	34.8	34.86	83173
9/19/2016	10:59 AM	34.85	34.86	34.79	34.82	49099
9/19/2016	11:00 AM	34.88	34.89	34.84	34.86	40470
9/19/2016	11:01 AM	34.8301	34.89	34.83	34.8811	31185
9/19/2016	11:02 AM	34.83	34.86	34.83	34.84	10516
9/19/2016	11:03 AM	34.88	34.88	34.83	34.83	14645
9/19/2016	11:04 AM	34.86	34.88	34.8434	34.87	19514
9/19/2016	11:05 AM	34.8666	34.879	34.86	34.87	8862
9/19/2016	11:06 AM	34.91	34.92	34.86	34.87	43809
9/19/2016	11:07 AM	34.95	34.97	34.899	34.899	74190
9/19/2016	11:08 AM	34.97	34.99	34.95	34.9566	33981
9/19/2016	11:09 AM	34.98	34.9861	34.95	34.9657	28096
9/19/2016	11:10 AM	34.995	35	34.97	34.98	43731
9/19/2016	11:11 AM	34.96	35	34.95	35	32420
9/19/2016	11:12 AM	34.98	34.9868	34.9501	34.96	16724
9/19/2016	11:13 AM	34.97	34.995	34.97	34.98	22218
9/19/2016	11:14 AM	34.96	34.98	34.96	34.98	23628
9/19/2016	11:15 AM	34.962	34.97	34.95	34.97	14625
9/19/2016	11:16 AM	34.8935	34.975	34.85	34.96	104763
9/19/2016	11:17 AM	34.93	34.96	34.9	34.9	41811
9/19/2016	11:18 AM	34.95	34.97	34.94	34.94	27697
9/19/2016	11:19 AM	34.89	34.956	34.87	34.956	44983
9/19/2016	11:20 AM	34.896	34.92	34.89	34.89	11600
9/19/2016	11:21 AM	34.924	34.93	34.88	34.9	36364
9/19/2016	11:22 AM	34.84	34.92	34.8034	34.92	70821
9/19/2016	11:23 AM	34.7204	34.84	34.72	34.84	81192
9/19/2016	11:24 AM	34.63	34.75	34.6158	34.72	151103
9/19/2016	11:25 AM	34.57	34.6292	34.55	34.62	104662
9/19/2016	11:26 AM	34.63	34.64	34.55	34.57	73103
9/19/2016	11:27 AM	34.71	34.72	34.63	34.64	71823
9/19/2016	11:28 AM	34.71	34.77	34.68	34.72	111341
9/19/2016	11:29 AM	34.62	34.74	34.61	34.7111	66357
9/19/2016	11:30 AM	34.64	34.65	34.58	34.61	26937
9/19/2016	11:31 AM	34.64	34.67	34.62	34.6443	68306
9/19/2016	11:32 AM	34.63	34.64	34.611	34.63	37319
9/19/2016	11:33 AM	34.615	34.64	34.61	34.64	32729
9/19/2016	11:34 AM	34.7	34.71	34.63	34.63	49795
9/19/2016	11:35 AM	34.79	34.815	34.7133	34.72	105273
9/19/2016	11:36 AM	34.81	34.8185	34.79	34.79	33629
9/19/2016	11:37 AM	34.83	34.87	34.81	34.81	144716
9/19/2016	11:38 AM	34.8261	34.84	34.78	34.83	71851
9/19/2016	11:39 AM	34.78	34.8334	34.774	34.82	44991
9/19/2016	11:40 AM	34.77	34.785	34.7252	34.78	61069
9/19/2016	11:41 AM	34.74	34.78	34.735	34.77	86769
9/19/2016	11:42 AM	34.7599	34.8	34.74	34.74	32403
9/19/2016	11:43 AM	34.74	34.76	34.7	34.7532	43600
9/19/2016	11:44 AM	34.74	34.75	34.71	34.74	28463
9/19/2016	11:45 AM	34.7	34.76	34.69	34.74	57461
9/19/2016	11:46 AM	34.74	34.76	34.69	34.7	90568
9/19/2016	11:47 AM	34.73	34.75	34.73	34.74	14331
9/19/2016	11:48 AM	34.69	34.78	34.69	34.75	94626
9/19/2016	11:49 AM	34.66	34.71	34.61	34.6975	68299
9/19/2016	11:50 AM	34.6775	34.68	34.629	34.67	39210
9/19/2016	11:51 AM	34.64	34.68	34.63	34.68	17610
9/19/2016	11:52 AM	34.68	34.7	34.64	34.64	32016
9/19/2016	11:53 AM	34.78	34.8	34.69	34.7	145708
9/19/2016	11:54 AM	34.77	34.79	34.73	34.78	42159
9/19/2016	11:55 AM	34.77	34.7843	34.7635	34.78	15447
9/19/2016	11:56 AM	34.75	34.79	34.7464	34.79	50457
9/19/2016	11:57 AM	34.77	34.78	34.7323	34.76	28281
9/19/2016	11:58 AM	34.8533	34.86	34.77	34.77	91547
9/19/2016	11:59 AM	34.8489	34.89	34.84	34.855	38758
9/19/2016	12:00 PM	34.93	34.93	34.845	34.85	83085
9/19/2016	12:01 PM	34.92	34.95	34.91	34.94	33177
9/19/2016	12:02 PM	34.91	34.93	34.91	34.92	26495
9/19/2016	12:03 PM	34.92	34.95	34.91	34.92	49050
9/19/2016	12:04 PM	34.9	34.94	34.9	34.92	26399
9/19/2016	12:05 PM	34.94	34.94	34.9	34.9	39522
9/19/2016	12:06 PM	34.9499	34.98	34.93	34.94	130381
9/19/2016	12:07 PM	34.96	34.99	34.9452	34.9452	70542
9/19/2016	12:08 PM	34.94	34.97	34.92	34.97	108940
9/19/2016	12:09 PM	34.9148	34.96	34.91	34.96	16600
9/19/2016	12:10 PM	34.87	34.93	34.85	34.92	37722
9/19/2016	12:11 PM	34.83	34.871	34.8	34.87	66477
9/19/2016	12:12 PM	34.788	34.84	34.77	34.82	33051
9/19/2016	12:13 PM	34.6599	34.79	34.65	34.78	51882
9/19/2016	12:14 PM	34.66	34.69	34.65	34.66	31830
9/19/2016	12:15 PM	34.4	34.65	34.39	34.65	184933
9/19/2016	12:16 PM	34.48	34.48	34.39	34.4	98872
9/19/2016	12:17 PM	34.3	34.47	34.23	34.47	129138
9/19/2016	12:18 PM	34.29	34.3899	34.2815	34.29	183223
9/19/2016	12:19 PM	34.2401	34.2873	34.15	34.2873	92102
9/19/2016	12:20 PM	34.24	34.2752	34.14	34.24	81329
9/19/2016	12:21 PM	34.2799	34.29	34.16	34.24	80254
9/19/2016	12:22 PM	34.3	34.31	34.23	34.285	96319
9/19/2016	12:23 PM	34.33	34.34	34.23	34.305	118778
9/19/2016	12:24 PM	34.33	34.35	34.31	34.34	41350
9/19/2016	12:25 PM	34.26	34.32	34.24	34.32	89492
9/19/2016	12:26 PM	34.35	34.36	34.26	34.26	57540
9/19/2016	12:27 PM	34.39	34.39	34.32	34.35	78297
9/19/2016	12:28 PM	34.37	34.41	34.33	34.4	82120
9/19/2016	12:29 PM	34.3867	34.39	34.34	34.36	18529
9/19/2016	12:30 PM	34.38	34.43	34.38	34.38	54308
9/19/2016	12:31 PM	34.374	34.39	34.33	34.37	69264
9/19/2016	12:32 PM	34.39	34.4	34.38	34.3811	18550
9/19/2016	12:33 PM	34.41	34.42	34.38	34.385	50919
9/19/2016	12:34 PM	34.3963	34.41	34.38	34.4	28500
9/19/2016	12:35 PM	34.37	34.4	34.36	34.39	25739
9/19/2016	12:36 PM	34.23	34.38	34.21	34.365	167463
9/19/2016	12:37 PM	34.3474	34.35	34.22	34.23	83147
9/19/2016	12:38 PM	34.34	34.346	34.31	34.34	25292
9/19/2016	12:39 PM	34.269	34.369	34.26	34.34	56313
9/19/2016	12:40 PM	34.29	34.29	34.22	34.27	99565
9/19/2016	12:41 PM	34.226	34.28	34.22	34.28	39844
9/19/2016	12:42 PM	34.22	34.22	34.2	34.22	14477
9/19/2016	12:43 PM	34.3	34.31	34.2	34.22	53407
9/19/2016	12:44 PM	34.32	34.35	34.27	34.29	30654
9/19/2016	12:45 PM	34.31	34.32	34.28	34.32	14770
9/19/2016	12:46 PM	34.3199	34.34	34.3	34.3172	34825
9/19/2016	12:47 PM	34.4	34.4	34.3	34.3199	51871
9/19/2016	12:48 PM	34.34	34.4	34.32	34.4	33055
9/19/2016	12:49 PM	34.29	34.36	34.29	34.35	32205
9/19/2016	12:50 PM	34.33	34.34	34.29	34.29	68680
9/19/2016	12:51 PM	34.33	34.35	34.32	34.33	18705
9/19/2016	12:52 PM	34.31	34.34	34.31	34.33	8072
9/19/2016	12:53 PM	34.296	34.329	34.29	34.31	16807
9/19/2016	12:54 PM	34.32	34.337	34.29	34.3	20070
9/19/2016	12:55 PM	34.2836	34.31	34.28	34.31	29045
9/19/2016	12:56 PM	34.25	34.32	34.25	34.2861	28457
9/19/2016	12:57 PM	34.28	34.28	34.21	34.2564	60395
9/19/2016	12:58 PM	34.2139	34.3	34.2139	34.29	25840
9/19/2016	12:59 PM	34.08	34.23	34.06	34.22	117787
9/19/2016	1:00 PM	34.07	34.13	34.05	34.07	86652
9/19/2016	1:01 PM	34.0039	34.07	33.9496	34.06	134403
9/19/2016	1:02 PM	34.06	34.07	34.0049	34.0049	22352
9/19/2016	1:03 PM	34.0436	34.09	34.0436	34.06	109250
9/19/2016	1:04 PM	34.04	34.075	34.011	34.055	65670
9/19/2016	1:05 PM	34	34.06	34	34.05	52263
9/19/2016	1:06 PM	34.08	34.08	33.99	33.9911	47731
9/19/2016	1:07 PM	34.22	34.22	34.09	34.09	148488
9/19/2016	1:08 PM	34.2	34.2235	34.17	34.21	23300
9/19/2016	1:09 PM	34.1689	34.18	34.14	34.18	34849
9/19/2016	1:10 PM	34.23	34.23	34.16	34.18	66930
9/19/2016	1:11 PM	34.25	34.27	34.21	34.22	33284
9/19/2016	1:12 PM	34.23	34.26	34.21	34.26	31582
9/19/2016	1:13 PM	34.23	34.27	34.22	34.23	33849
9/19/2016	1:14 PM	34.19	34.255	34.18	34.23	46624
9/19/2016	1:15 PM	34.19	34.2	34.17	34.186	10880
9/19/2016	1:16 PM	34.18	34.21	34.17	34.19	24982
9/19/2016	1:17 PM	34.24	34.26	34.189	34.189	24659
9/19/2016	1:18 PM	34.289	34.29	34.23	34.25	48630
9/19/2016	1:19 PM	34.21	34.28	34.2	34.28	25032
9/19/2016	1:20 PM	34.17	34.2135	34.17	34.21	28320
9/19/2016	1:21 PM	34.17	34.2	34.17	34.18	37750
9/19/2016	1:22 PM	34.1799	34.19	34.12	34.17	55741
9/19/2016	1:23 PM	34.1399	34.18	34.12	34.17	28975
9/19/2016	1:24 PM	34.07	34.1399	34.07	34.1313	54825
9/19/2016	1:25 PM	34.11	34.11	34.05	34.07	41884
9/19/2016	1:26 PM	34.14	34.16	34.11	34.11	61923
9/19/2016	1:27 PM	34.12	34.15	34.09	34.1399	42680
9/19/2016	1:28 PM	34.136	34.2	34.13	34.1375	83392
9/19/2016	1:29 PM	34.09	34.13	34.056	34.13	60534
9/19/2016	1:30 PM	34.09	34.115	34.09	34.09	31216
9/19/2016	1:31 PM	34.04	34.1011	34.02	34.08	96165
9/19/2016	1:32 PM	33.86	34.0392	33.84	34.035	212768
9/19/2016	1:33 PM	33.87	33.91	33.8564	33.8601	48174
9/19/2016	1:34 PM	33.8756	33.88	33.74	33.855	233428
9/19/2016	1:35 PM	33.77	33.87	33.766	33.8664	86182
9/19/2016	1:36 PM	33.65	33.78	33.57	33.77	291370
9/19/2016	1:37 PM	33.556	33.6592	33.55	33.65	123159
9/19/2016	1:38 PM	33.77	33.77	33.55	33.55	175014
9/19/2016	1:39 PM	33.68	33.765	33.67	33.765	69684
9/19/2016	1:40 PM	33.755	33.79	33.68	33.68	108303
9/19/2016	1:41 PM	33.81	33.84	33.74	33.75	49667
9/19/2016	1:42 PM	33.84	33.87	33.81	33.81	46911
9/19/2016	1:43 PM	33.82	33.84	33.8	33.8311	29875
9/19/2016	1:44 PM	33.73	33.83	33.71	33.83	44121
9/19/2016	1:45 PM	33.7401	33.77	33.74	33.74	32445
9/19/2016	1:46 PM	33.797	33.8	33.7	33.74	45499
9/19/2016	1:47 PM	33.8	33.8	33.72	33.78	31079
9/19/2016	1:48 PM	33.84	33.8511	33.79	33.79	33383
9/19/2016	1:49 PM	33.8939	33.91	33.826	33.84	103646
9/19/2016	1:50 PM	33.8801	33.9	33.87	33.8936	55114
9/19/2016	1:51 PM	33.88	33.9	33.87	33.877	54522
9/19/2016	1:52 PM	33.7933	33.88	33.79	33.88	59280
9/19/2016	1:53 PM	33.82	33.87	33.79	33.79	77839
9/19/2016	1:54 PM	33.84	33.88	33.84	33.84	17030
9/19/2016	1:55 PM	33.913	33.9136	33.85	33.85	36205
9/19/2016	1:56 PM	33.983	34	33.91	33.9137	114728
9/19/2016	1:57 PM	33.9	34	33.9	33.9801	75292
9/19/2016	1:58 PM	33.975	33.975	33.8999	33.9	32708
9/19/2016	1:59 PM	34.065	34.07	33.961	33.961	68517
9/19/2016	2:00 PM	34.05	34.08	34.0339	34.06	42402
9/19/2016	2:01 PM	34.05	34.08	34.01	34.05	88916
9/19/2016	2:02 PM	34.09	34.11	34.03	34.04	84740
9/19/2016	2:03 PM	34.0985	34.1085	34.06	34.09	34248
9/19/2016	2:04 PM	34.07	34.08	34.03	34.08	54021
9/19/2016	2:05 PM	34.08	34.11	34.04	34.0714	70713
9/19/2016	2:06 PM	34.11	34.13	34.06	34.07	57539
9/19/2016	2:07 PM	34.15	34.16	34.08	34.11	65680
9/19/2016	2:08 PM	34.14	34.1558	34.11	34.1558	38571
9/19/2016	2:09 PM	34.19	34.19	34.121	34.14	50636
9/19/2016	2:10 PM	34.26	34.26	34.1892	34.1892	97801
9/19/2016	2:11 PM	34.22	34.31	34.21	34.27	88252
9/19/2016	2:12 PM	34.2	34.2443	34.18	34.23	86608
9/19/2016	2:13 PM	34.2844	34.3052	34.19	34.2	72125
9/19/2016	2:14 PM	34.24	34.33	34.23	34.3	83834
9/19/2016	2:15 PM	34.289	34.289	34.2251	34.24	38454
9/19/2016	2:16 PM	34.2011	34.2899	34.1975	34.2899	47628
9/19/2016	2:17 PM	34.2	34.26	34.2	34.21	29396
9/19/2016	2:18 PM	34.22	34.22	34.2	34.21	18204
9/19/2016	2:19 PM	34.24	34.27	34.2	34.21	81805
9/19/2016	2:20 PM	34.1989	34.24	34.17	34.23	35804
9/19/2016	2:21 PM	34.21	34.21	34.18	34.19	16242
9/19/2016	2:22 PM	34.175	34.22	34.1699	34.215	26237
9/19/2016	2:23 PM	34.1899	34.19	34.12	34.17	48431
9/19/2016	2:24 PM	34.19	34.22	34.17	34.17	27333
9/19/2016	2:25 PM	34.21	34.23	34.19	34.19	28700
9/19/2016	2:26 PM	34.21	34.22	34.19	34.21	16481
9/19/2016	2:27 PM	34.22	34.23	34.19	34.22	19868
9/19/2016	2:28 PM	34.16	34.2175	34.13	34.21	43180
9/19/2016	2:29 PM	34.2563	34.2563	34.13	34.17	46955
9/19/2016	2:30 PM	34.3	34.32	34.25	34.25	58126
9/19/2016	2:31 PM	34.43	34.44	34.29	34.3	121976
9/19/2016	2:32 PM	34.43	34.46	34.41	34.44	159471
9/19/2016	2:33 PM	34.475	34.4799	34.42	34.44	90491
9/19/2016	2:34 PM	34.46	34.48	34.44	34.46	22503
9/19/2016	2:35 PM	34.51	34.52	34.46	34.46	59251
9/19/2016	2:36 PM	34.5384	34.57	34.51	34.51	72175
9/19/2016	2:37 PM	34.59	34.6	34.54	34.54	60577
9/19/2016	2:38 PM	34.5393	34.6	34.51	34.5851	45883
9/19/2016	2:39 PM	34.52	34.5852	34.48	34.531	106751
9/19/2016	2:40 PM	34.49	34.55	34.4899	34.5163	37609
9/19/2016	2:41 PM	34.57	34.57	34.49	34.49	38687
9/19/2016	2:42 PM	34.56	34.57	34.55	34.55	25178
9/19/2016	2:43 PM	34.568	34.59	34.55	34.5695	18822
9/19/2016	2:44 PM	34.53	34.57	34.52	34.56	19376
9/19/2016	2:45 PM	34.453	34.53	34.44	34.53	76321
9/19/2016	2:46 PM	34.56	34.56	34.46	34.46	22971
9/19/2016	2:47 PM	34.586	34.5886	34.54	34.57	89509
9/19/2016	2:48 PM	34.72	34.79	34.58	34.5863	265889
9/19/2016	2:49 PM	34.75	34.78	34.72	34.74	79449
9/19/2016	2:50 PM	34.74	34.76	34.6937	34.75	59956
9/19/2016	2:51 PM	34.79	34.7933	34.75	34.75	41402
9/19/2016	2:52 PM	34.78	34.79	34.7499	34.79	64824
9/19/2016	2:53 PM	34.78	34.86	34.76	34.78	95242
9/19/2016	2:54 PM	34.78	34.8	34.77	34.78	18099
9/19/2016	2:55 PM	34.76	34.78	34.71	34.78	76778
9/19/2016	2:56 PM	34.72	34.76	34.72	34.76	10211
9/19/2016	2:57 PM	34.7	34.76	34.69	34.72	52938
9/19/2016	2:58 PM	34.76	34.77	34.7	34.7	30566
9/19/2016	2:59 PM	34.79	34.83	34.76	34.77	99689
9/19/2016	3:00 PM	34.83	34.845	34.78	34.79	67324
9/19/2016	3:01 PM	34.76	34.85	34.74	34.83	119159
9/19/2016	3:02 PM	34.74	34.76	34.69	34.76	46740
9/19/2016	3:03 PM	34.82	34.82	34.72	34.74	84850
9/19/2016	3:04 PM	34.77	34.83	34.7539	34.815	38609
9/19/2016	3:05 PM	34.74	34.77	34.73	34.76	32792
9/19/2016	3:06 PM	34.74	34.754	34.716	34.74	23599
9/19/2016	3:07 PM	34.74	34.78	34.74	34.746	16900
9/19/2016	3:08 PM	34.677	34.76	34.66	34.7499	50431
9/19/2016	3:09 PM	34.56	34.67	34.56	34.66	148425
9/19/2016	3:10 PM	34.57	34.61	34.57	34.57	38473
9/19/2016	3:11 PM	34.64	34.64	34.54	34.57	89439
9/19/2016	3:12 PM	34.61	34.66	34.58	34.64	42890
9/19/2016	3:13 PM	34.65	34.67	34.58	34.61	80233
9/19/2016	3:14 PM	34.69	34.71	34.65	34.65	68823
9/19/2016	3:15 PM	34.6	34.67	34.576	34.67	51666
9/19/2016	3:16 PM	34.55	34.59	34.53	34.59	33541
9/19/2016	3:17 PM	34.3908	34.55	34.37	34.55	203265
9/19/2016	3:18 PM	34.335	34.4	34.29	34.4	208856
9/19/2016	3:19 PM	34.35	34.35	34.31	34.33	74715
9/19/2016	3:20 PM	34.4049	34.44	34.34	34.35	68887
9/19/2016	3:21 PM	34.44	34.4456	34.37	34.4	149382
9/19/2016	3:22 PM	34.4	34.45	34.39	34.44	96249
9/19/2016	3:23 PM	34.43	34.435	34.394	34.3999	36043
9/19/2016	3:24 PM	34.4	34.42	34.35	34.42	80168
9/19/2016	3:25 PM	34.5	34.53	34.3937	34.4	100786
9/19/2016	3:26 PM	34.51	34.54	34.46	34.5	76396
9/19/2016	3:27 PM	34.55	34.55	34.51	34.51	48566
9/19/2016	3:28 PM	34.64	34.67	34.54	34.5575	109105
9/19/2016	3:29 PM	34.58	34.64	34.56	34.64	71171
9/19/2016	3:30 PM	34.38	34.58	34.37	34.58	125124
9/19/2016	3:31 PM	34.46	34.48	34.37	34.38	107538
9/19/2016	3:32 PM	34.39	34.48	34.39	34.45	37776
9/19/2016	3:33 PM	34.09	34.4	34.08	34.39	247622
9/19/2016	3:34 PM	34.15	34.19	34.08	34.09	61781
9/19/2016	3:35 PM	34.2505	34.27	34.13	34.15	118303
9/19/2016	3:36 PM	34.25	34.33	34.2296	34.25	66948
9/19/2016	3:37 PM	34.22	34.29	34.17	34.25	118272
9/19/2016	3:38 PM	34.25	34.2701	34.18	34.22	72027
9/19/2016	3:39 PM	34.3	34.34	34.26	34.26	109962
9/19/2016	3:40 PM	34.33	34.34	34.26	34.3	65493
9/19/2016	3:41 PM	34.31	34.34	34.27	34.33	45732
9/19/2016	3:42 PM	34.34	34.346	34.27	34.31	76576
9/19/2016	3:43 PM	34.36	34.39	34.29	34.34	63114
9/19/2016	3:44 PM	34.45	34.5	34.36	34.37	146093
9/19/2016	3:45 PM	34.48	34.51	34.43	34.4485	114375
9/19/2016	3:46 PM	34.45	34.5	34.42	34.48	56980
9/19/2016	3:47 PM	34.515	34.55	34.38	34.44	182620
9/19/2016	3:48 PM	34.57	34.61	34.53	34.53	156611
9/19/2016	3:49 PM	34.54	34.55	34.46	34.55	87904
9/19/2016	3:50 PM	34.44	34.55	34.43	34.54	80363
9/19/2016	3:51 PM	34.49	34.51	34.4115	34.436	77225
9/19/2016	3:52 PM	34.34	34.49	34.315	34.49	133939
9/19/2016	3:53 PM	34.32	34.36	34.31	34.34	50784
9/19/2016	3:54 PM	34.33	34.36	34.31	34.33	63588
9/19/2016	3:55 PM	34.35	34.36	34.318	34.33	49614
9/19/2016	3:56 PM	34.26	34.35	34.25	34.35	102687
9/19/2016	3:57 PM	34.26	34.33	34.24	34.26	101045
9/19/2016	3:58 PM	34.28	34.3	34.22	34.26	93379
9/19/2016	3:59 PM	34.33	34.34	34.2529	34.27	62555
9/19/2016	4:00 PM	34.26	34.34	34.216	34.32	172499
9/20/2016	9:31 AM	34.99	35.06	34.972	35.03	243262
9/20/2016	9:32 AM	34.89	35.03	34.88	35	190531
9/20/2016	9:33 AM	34.8949	34.96	34.89	34.89	141544
9/20/2016	9:34 AM	34.94	34.96	34.87	34.9	62651
9/20/2016	9:35 AM	34.88	34.95	34.82	34.95	74303
9/20/2016	9:36 AM	34.85	34.94	34.84	34.8862	81118
9/20/2016	9:37 AM	34.74	34.84	34.73	34.84	119678
9/20/2016	9:38 AM	34.7508	34.77	34.68	34.75	83386
9/20/2016	9:39 AM	34.65	34.75	34.6	34.75	113860
9/20/2016	9:40 AM	34.729	34.75	34.6	34.64	95929
9/20/2016	9:41 AM	34.71	34.77	34.69	34.73	50572
9/20/2016	9:42 AM	34.65	34.73	34.65	34.71	61947
9/20/2016	9:43 AM	34.68	34.73	34.6	34.64	144852
9/20/2016	9:44 AM	34.7353	34.77	34.67	34.69	91104
9/20/2016	9:45 AM	34.71	34.75	34.66	34.75	65445
9/20/2016	9:46 AM	34.65	34.7111	34.65	34.7111	39727
9/20/2016	9:47 AM	34.57	34.6401	34.55	34.6401	76119
9/20/2016	9:48 AM	34.6192	34.65	34.51	34.57	115017
9/20/2016	9:49 AM	34.64	34.67	34.59	34.61	44901
9/20/2016	9:50 AM	34.66	34.75	34.65	34.65	142590
9/20/2016	9:51 AM	34.73	34.79	34.66	34.66	127168
9/20/2016	9:52 AM	34.67	34.75	34.65	34.74	74812
9/20/2016	9:53 AM	34.715	34.7299	34.65	34.67	67743
9/20/2016	9:54 AM	34.67	34.76	34.66	34.71	45446
9/20/2016	9:55 AM	34.69	34.7462	34.68	34.68	52372
9/20/2016	9:56 AM	34.61	34.69	34.56	34.69	71788
9/20/2016	9:57 AM	34.62	34.64	34.58	34.63	42770
9/20/2016	9:58 AM	34.5401	34.616	34.5301	34.616	43471
9/20/2016	9:59 AM	34.61	34.62	34.54	34.54	38227
9/20/2016	10:00 AM	34.63	34.64	34.56	34.6	47215
9/20/2016	10:01 AM	34.73	34.77	34.64	34.64	136074
9/20/2016	10:02 AM	34.72	34.75	34.69	34.73	43018
9/20/2016	10:03 AM	34.68	34.76	34.68	34.72	63934
9/20/2016	10:04 AM	34.65	34.69	34.64	34.67	39561
9/20/2016	10:05 AM	34.69	34.69	34.64	34.66	66822
9/20/2016	10:06 AM	34.66	34.69	34.65	34.69	27180
9/20/2016	10:07 AM	34.68	34.68	34.64	34.65	7566
9/20/2016	10:08 AM	34.65	34.69	34.6248	34.68	77470
9/20/2016	10:09 AM	34.62	34.6557	34.61	34.65	107844
9/20/2016	10:10 AM	34.64	34.65	34.61	34.62	42621
9/20/2016	10:11 AM	34.53	34.6348	34.53	34.6348	81316
9/20/2016	10:12 AM	34.51	34.56	34.48	34.53	106985
9/20/2016	10:13 AM	34.52	34.54	34.49	34.51	72450
9/20/2016	10:14 AM	34.51	34.52	34.49	34.51	58874
9/20/2016	10:15 AM	34.52	34.56	34.48	34.5045	75897
9/20/2016	10:16 AM	34.43	34.525	34.42	34.52	147952
9/20/2016	10:17 AM	34.46	34.49	34.43	34.43	50448
9/20/2016	10:18 AM	34.5	34.54	34.47	34.47	79916
9/20/2016	10:19 AM	34.58	34.585	34.4947	34.5	55768
9/20/2016	10:20 AM	34.55	34.59	34.545	34.58	30398
9/20/2016	10:21 AM	34.549	34.59	34.5317	34.56	46084
9/20/2016	10:22 AM	34.59	34.6	34.511	34.5401	55351
9/20/2016	10:23 AM	34.56	34.58	34.54	34.58	16899
9/20/2016	10:24 AM	34.55	34.59	34.51	34.56	70259
9/20/2016	10:25 AM	34.54	34.5811	34.53	34.54	18090
9/20/2016	10:26 AM	34.55	34.55	34.51	34.54	10653
9/20/2016	10:27 AM	34.65	34.67	34.5501	34.56	48518
9/20/2016	10:28 AM	34.6699	34.6699	34.64	34.65	25116
9/20/2016	10:29 AM	34.6682	34.68	34.63	34.66	42328
9/20/2016	10:30 AM	34.6733	34.72	34.67	34.67	67305
9/20/2016	10:31 AM	34.648	34.677	34.59	34.677	54445
9/20/2016	10:32 AM	34.64	34.67	34.63	34.65	15051
9/20/2016	10:33 AM	34.68	34.68	34.65	34.663	36401
9/20/2016	10:34 AM	34.5752	34.72	34.575	34.69	92107
9/20/2016	10:35 AM	34.45	34.5937	34.45	34.58	84485
9/20/2016	10:36 AM	34.47	34.49	34.45	34.45	17000
9/20/2016	10:37 AM	34.4478	34.475	34.43	34.47	53303
9/20/2016	10:38 AM	34.5	34.5	34.42	34.45	40510
9/20/2016	10:39 AM	34.45	34.54	34.44	34.5	81398
9/20/2016	10:40 AM	34.27	34.47	34.25	34.45	154136
9/20/2016	10:41 AM	34.35	34.36	34.2	34.2658	103965
9/20/2016	10:42 AM	34.34	34.36	34.32	34.35	56867
9/20/2016	10:43 AM	34.33	34.35	34.26	34.35	75862
9/20/2016	10:44 AM	34.32	34.3466	34.3144	34.33	36874
9/20/2016	10:45 AM	34.33	34.3799	34.31	34.32	27077
9/20/2016	10:46 AM	34.37	34.39	34.32	34.33	27922
9/20/2016	10:47 AM	34.4443	34.4511	34.35	34.36	83321
9/20/2016	10:48 AM	34.45	34.47	34.44	34.4504	40119
9/20/2016	10:49 AM	34.46	34.46	34.43	34.44	22265
9/20/2016	10:50 AM	34.4759	34.48	34.381	34.4534	45920
9/20/2016	10:51 AM	34.48	34.54	34.45	34.48	88224
9/20/2016	10:52 AM	34.5	34.55	34.4758	34.48	74850
9/20/2016	10:53 AM	34.49	34.52	34.48	34.5	23846
9/20/2016	10:54 AM	34.51	34.5435	34.47	34.49	25571
9/20/2016	10:55 AM	34.44	34.51	34.44	34.51	52977
9/20/2016	10:56 AM	34.45	34.45	34.416	34.4311	16335
9/20/2016	10:57 AM	34.494	34.51	34.45	34.45	30714
9/20/2016	10:58 AM	34.5	34.52	34.48	34.49	48191
9/20/2016	10:59 AM	34.47	34.524	34.469	34.5	72471
9/20/2016	11:00 AM	34.45	34.47	34.43	34.46	21865
9/20/2016	11:01 AM	34.45	34.47	34.42	34.45	28823
9/20/2016	11:02 AM	34.51	34.52	34.42	34.4575	40377
9/20/2016	11:03 AM	34.5	34.52	34.45	34.505	36186
9/20/2016	11:04 AM	34.52	34.53	34.51	34.53	46136
9/20/2016	11:05 AM	34.56	34.5761	34.481	34.5134	76290
9/20/2016	11:06 AM	34.53	34.58	34.53	34.57	40774
9/20/2016	11:07 AM	34.57	34.59	34.53	34.545	38659
9/20/2016	11:08 AM	34.6	34.65	34.55	34.57	86317
9/20/2016	11:09 AM	34.62	34.64	34.58	34.599	34909
9/20/2016	11:10 AM	34.67	34.68	34.62	34.62	43085
9/20/2016	11:11 AM	34.67	34.71	34.641	34.6701	80208
9/20/2016	11:12 AM	34.6425	34.6663	34.63	34.66	98380
9/20/2016	11:13 AM	34.62	34.65	34.62	34.65	29627
9/20/2016	11:14 AM	34.64	34.6401	34.6	34.62	40128
9/20/2016	11:15 AM	34.66	34.66	34.62	34.65	40508
9/20/2016	11:16 AM	34.64	34.67	34.63	34.66	31112
9/20/2016	11:17 AM	34.66	34.67	34.63	34.64	15098
9/20/2016	11:18 AM	34.67	34.68	34.64	34.66	18342
9/20/2016	11:19 AM	34.641	34.73	34.64	34.67	83960
9/20/2016	11:20 AM	34.66	34.67	34.62	34.64	23386
9/20/2016	11:21 AM	34.63	34.69	34.62	34.65	19152
9/20/2016	11:22 AM	34.64	34.66	34.62	34.62	13569
9/20/2016	11:23 AM	34.62	34.63	34.61	34.63	14053
9/20/2016	11:24 AM	34.62	34.64	34.59	34.63	20439
9/20/2016	11:25 AM	34.56	34.64	34.55	34.62	26289
9/20/2016	11:26 AM	34.56	34.58	34.53	34.56	16094
9/20/2016	11:27 AM	34.61	34.63	34.555	34.555	15150
9/20/2016	11:28 AM	34.55	34.62	34.55	34.61	22000
9/20/2016	11:29 AM	34.52	34.54	34.44	34.54	63779
9/20/2016	11:30 AM	34.47	34.54	34.36	34.53	62376
9/20/2016	11:31 AM	34.54	34.54	34.45	34.46	49231
9/20/2016	11:32 AM	34.5	34.58	34.49	34.5366	48791
9/20/2016	11:33 AM	34.5	34.53	34.48	34.5	31423
9/20/2016	11:34 AM	34.41	34.49	34.41	34.49	22078
9/20/2016	11:35 AM	34.38	34.44	34.36	34.4	50407
9/20/2016	11:36 AM	34.39	34.4	34.34	34.37	40299
9/20/2016	11:37 AM	34.44	34.46	34.37	34.37	26668
9/20/2016	11:38 AM	34.394	34.47	34.38	34.44	45649
9/20/2016	11:39 AM	34.37	34.42	34.356	34.39	26719
9/20/2016	11:40 AM	34.442	34.442	34.38	34.38	114640
9/20/2016	11:41 AM	34.4593	34.48	34.42	34.44	26477
9/20/2016	11:42 AM	34.47	34.48	34.4301	34.44	12000
9/20/2016	11:43 AM	34.47	34.5443	34.47	34.48	51111
9/20/2016	11:44 AM	34.47	34.51	34.47	34.4752	18350
9/20/2016	11:45 AM	34.518	34.54	34.46	34.46	27960
9/20/2016	11:46 AM	34.531	34.57	34.51	34.52	31408
9/20/2016	11:47 AM	34.52	34.529	34.46	34.5261	36170
9/20/2016	11:48 AM	34.52	34.56	34.48	34.514	49825
9/20/2016	11:49 AM	34.53	34.57	34.53	34.53	24663
9/20/2016	11:50 AM	34.53	34.56	34.51	34.56	11575
9/20/2016	11:51 AM	34.555	34.58	34.53	34.55	3920
9/20/2016	11:52 AM	34.52	34.56	34.52	34.56	14199
9/20/2016	11:53 AM	34.51	34.521	34.5001	34.505	10500
9/20/2016	11:54 AM	34.44	34.51	34.43	34.51	24910
9/20/2016	11:55 AM	34.45	34.49	34.42	34.43	13680
9/20/2016	11:56 AM	34.49	34.49	34.44	34.44	3300
9/20/2016	11:57 AM	34.55	34.56	34.489	34.489	31825
9/20/2016	11:58 AM	34.478	34.55	34.475	34.55	35406
9/20/2016	11:59 AM	34.45	34.48	34.45	34.48	15087
9/20/2016	12:00 PM	34.32	34.44	34.29	34.44	150097
9/20/2016	12:01 PM	34.31	34.33	34.2599	34.32	54220
9/20/2016	12:02 PM	34.36	34.37	34.29	34.32	46392
9/20/2016	12:03 PM	34.4165	34.43	34.353	34.36	53270
9/20/2016	12:04 PM	34.43	34.4311	34.3743	34.4189	29591
9/20/2016	12:05 PM	34.4	34.42	34.331	34.42	64275
9/20/2016	12:06 PM	34.39	34.43	34.37	34.38	38510
9/20/2016	12:07 PM	34.35	34.38	34.34	34.38	14512
9/20/2016	12:08 PM	34.36	34.36	34.3	34.35	35461
9/20/2016	12:09 PM	34.35	34.36	34.32	34.33	12438
9/20/2016	12:10 PM	34.33	34.35	34.31	34.33	67094
9/20/2016	12:11 PM	34.33	34.356	34.31	34.32	18054
9/20/2016	12:12 PM	34.372	34.4026	34.336	34.336	50639
9/20/2016	12:13 PM	34.335	34.37	34.33	34.37	18840
9/20/2016	12:14 PM	34.306	34.33	34.27	34.33	62300
9/20/2016	12:15 PM	34.2257	34.31	34.21	34.31	70728
9/20/2016	12:16 PM	34.2218	34.25	34.21	34.2211	34458
9/20/2016	12:17 PM	34.25	34.25	34.2189	34.2211	31252
9/20/2016	12:18 PM	34.29	34.31	34.25	34.26	58362
9/20/2016	12:19 PM	34.2608	34.34	34.26	34.32	84675
9/20/2016	12:20 PM	34.3	34.3	34.26	34.26	7403
9/20/2016	12:21 PM	34.32	34.32	34.28	34.2901	20800
9/20/2016	12:22 PM	34.38	34.38	34.3	34.31	23298
9/20/2016	12:23 PM	34.34	34.39	34.34	34.382	34647
9/20/2016	12:24 PM	34.3799	34.38	34.34	34.34	19700
9/20/2016	12:25 PM	34.34	34.37	34.33	34.37	13080
9/20/2016	12:26 PM	34.36	34.37	34.34	34.34	4200
9/20/2016	12:27 PM	34.43	34.4352	34.35	34.35	51255
9/20/2016	12:28 PM	34.43	34.44	34.4111	34.43	44989
9/20/2016	12:29 PM	34.47	34.49	34.429	34.429	49370
9/20/2016	12:30 PM	34.49	34.51	34.44	34.4601	75496
9/20/2016	12:31 PM	34.4207	34.4899	34.42	34.4899	24930
9/20/2016	12:32 PM	34.45	34.46	34.43	34.4399	14100
9/20/2016	12:33 PM	34.41	34.45	34.4	34.45	20730
9/20/2016	12:34 PM	34.328	34.405	34.3252	34.405	55457
9/20/2016	12:35 PM	34.3	34.34	34.29	34.3233	35540
9/20/2016	12:36 PM	34.31	34.35	34.29	34.3	28457
9/20/2016	12:37 PM	34.22	34.305	34.22	34.3	49930
9/20/2016	12:38 PM	34.26	34.31	34.2233	34.227	56818
9/20/2016	12:39 PM	34.3	34.31	34.26	34.26	24517
9/20/2016	12:40 PM	34.33	34.3467	34.28	34.29	54384
9/20/2016	12:41 PM	34.31	34.35	34.3	34.33	25700
9/20/2016	12:42 PM	34.3601	34.3601	34.28	34.32	29210
9/20/2016	12:43 PM	34.349	34.375	34.34	34.3667	19400
9/20/2016	12:44 PM	34.34	34.35	34.32	34.34	36620
9/20/2016	12:45 PM	34.325	34.3448	34.31	34.3448	26641
9/20/2016	12:46 PM	34.23	34.32	34.23	34.32	101164
9/20/2016	12:47 PM	34.29	34.33	34.24	34.24	27307
9/20/2016	12:48 PM	34.3	34.34	34.3	34.3	30927
9/20/2016	12:49 PM	34.2135	34.3	34.2135	34.3	60581
9/20/2016	12:50 PM	34.1	34.24	34.08	34.21	200331
9/20/2016	12:51 PM	34.15	34.15	34.1	34.1	96142
9/20/2016	12:52 PM	34.206	34.236	34.15	34.15	74579
9/20/2016	12:53 PM	34.21	34.24	34.19	34.2	36792
9/20/2016	12:54 PM	34.3	34.32	34.2	34.2099	52200
9/20/2016	12:55 PM	34.3	34.3011	34.26	34.29	47313
9/20/2016	12:56 PM	34.33	34.34	34.3	34.31	75574
9/20/2016	12:57 PM	34.32	34.323	34.29	34.32	17500
9/20/2016	12:58 PM	34.25	34.33	34.24	34.31	28389
9/20/2016	12:59 PM	34.2	34.26	34.17	34.26	73242
9/20/2016	1:00 PM	34.11	34.19	34.07	34.19	95321
9/20/2016	1:01 PM	34.16	34.2	34.11	34.12	68437
9/20/2016	1:02 PM	34.03	34.16	34.01	34.16	136053
9/20/2016	1:03 PM	34.0936	34.1	33.91	34.03	186227
9/20/2016	1:04 PM	34.06	34.11	34.01	34.1	52475
9/20/2016	1:05 PM	34.075	34.111	34.05	34.05	82566
9/20/2016	1:06 PM	34.0942	34.12	34.054	34.09	30022
9/20/2016	1:07 PM	34.1499	34.15	34.1	34.1	46928
9/20/2016	1:08 PM	34.18	34.2	34.15	34.15	66579
9/20/2016	1:09 PM	34.16	34.21	34.16	34.18	55555
9/20/2016	1:10 PM	34.15	34.19	34.14	34.16	35180
9/20/2016	1:11 PM	34.19	34.19	34.11	34.15	19600
9/20/2016	1:12 PM	34.17	34.22	34.14	34.18	68473
9/20/2016	1:13 PM	34.17	34.19	34.15	34.154	16700
9/20/2016	1:14 PM	34.111	34.195	34.11	34.18	47101
9/20/2016	1:15 PM	34.15	34.16	34.11	34.12	32793
9/20/2016	1:16 PM	34.13	34.15	34.13	34.15	12350
9/20/2016	1:17 PM	34.199	34.21	34.13	34.13	49005
9/20/2016	1:18 PM	34.2567	34.26	34.19	34.1911	46660
9/20/2016	1:19 PM	34.25	34.25	34.219	34.24	22630
9/20/2016	1:20 PM	34.225	34.26	34.225	34.26	10180
9/20/2016	1:21 PM	34.19	34.24	34.14	34.21	84004
9/20/2016	1:22 PM	34.17	34.1996	34.13	34.196	40118
9/20/2016	1:23 PM	34.11	34.17	34.106	34.17	13800
9/20/2016	1:24 PM	34.2	34.21	34.12	34.12	40984
9/20/2016	1:25 PM	34.15	34.2	34.14	34.19	17753
9/20/2016	1:26 PM	34.18	34.19	34.13	34.16	23970
9/20/2016	1:27 PM	34.22	34.22	34.17	34.18	24719
9/20/2016	1:28 PM	34.18	34.22	34.16	34.22	30762
9/20/2016	1:29 PM	34.16	34.1799	34.12	34.16	20600
9/20/2016	1:30 PM	34.13	34.1748	34.11	34.16	28757
9/20/2016	1:31 PM	34.12	34.1452	34.1	34.14	49551
9/20/2016	1:32 PM	34.104	34.14	34.09	34.12	35154
9/20/2016	1:33 PM	34.08	34.11	34.06	34.11	31201
9/20/2016	1:34 PM	34.0601	34.09	34.03	34.08	38315
9/20/2016	1:35 PM	34.11	34.14	34.07	34.07	95764
9/20/2016	1:36 PM	34.1	34.13	34.09	34.1	23580
9/20/2016	1:37 PM	34.079	34.0957	34.06	34.09	24710
9/20/2016	1:38 PM	34.16	34.16	34.08	34.08	25300
9/20/2016	1:39 PM	34.16	34.21	34.15	34.15	84948
9/20/2016	1:40 PM	34.21	34.2442	34.14	34.17	59325
9/20/2016	1:41 PM	34.1998	34.23	34.18	34.22	32095
9/20/2016	1:42 PM	34.1748	34.21	34.1532	34.2	39419
9/20/2016	1:43 PM	34.14	34.17	34.13	34.17	18818
9/20/2016	1:44 PM	34.17	34.21	34.1499	34.1499	42645
9/20/2016	1:45 PM	34.17	34.2	34.156	34.169	8040
9/20/2016	1:46 PM	34.13	34.16	34.1	34.16	35162
9/20/2016	1:47 PM	34.16	34.1811	34.13	34.14	28507
9/20/2016	1:48 PM	34.16	34.23	34.16	34.16	40157
9/20/2016	1:49 PM	34.18	34.18	34.14	34.15	17500
9/20/2016	1:50 PM	34.168	34.19	34.11	34.18	26319
9/20/2016	1:51 PM	34.15	34.17	34.14	34.17	7544
9/20/2016	1:52 PM	34.14	34.15	34.1248	34.14	11600
9/20/2016	1:53 PM	34.11	34.15	34.08	34.14	36274
9/20/2016	1:54 PM	34.12	34.12	34.07	34.1	18098
9/20/2016	1:55 PM	34.13	34.17	34.12	34.12	20400
9/20/2016	1:56 PM	34.24	34.24	34.13	34.13	42546
9/20/2016	1:57 PM	34.33	34.34	34.23	34.2389	103986
9/20/2016	1:58 PM	34.31	34.34	34.29	34.329	93718
9/20/2016	1:59 PM	34.32	34.36	34.31	34.32	65424
9/20/2016	2:00 PM	34.3263	34.34	34.31	34.32	57284
9/20/2016	2:01 PM	34.3202	34.34	34.3089	34.32	31864
9/20/2016	2:02 PM	34.35	34.35	34.32	34.33	15754
9/20/2016	2:03 PM	34.32	34.36	34.31	34.3593	21110
9/20/2016	2:04 PM	34.2516	34.31	34.22	34.31	115813
9/20/2016	2:05 PM	34.31	34.327	34.26	34.26	37025
9/20/2016	2:06 PM	34.34	34.34	34.2889	34.2979	35336
9/20/2016	2:07 PM	34.36	34.36	34.32	34.33	52858
9/20/2016	2:08 PM	34.34	34.37	34.32	34.3537	63840
9/20/2016	2:09 PM	34.28	34.34	34.26	34.33	40740
9/20/2016	2:10 PM	34.27	34.2961	34.251	34.28	16265
9/20/2016	2:11 PM	34.3	34.3001	34.26	34.28	24783
9/20/2016	2:12 PM	34.26	34.29	34.24	34.2862	48033
9/20/2016	2:13 PM	34.25	34.28	34.25	34.26	8142
9/20/2016	2:14 PM	34.24	34.26	34.24	34.24	15875
9/20/2016	2:15 PM	34.26	34.27	34.24	34.263	22300
9/20/2016	2:16 PM	34.29	34.3	34.27	34.27	38345
9/20/2016	2:17 PM	34.26	34.3	34.256	34.29	37488
9/20/2016	2:18 PM	34.1996	34.24	34.19	34.24	62159
9/20/2016	2:19 PM	34.26	34.26	34.2	34.2	22327
9/20/2016	2:20 PM	34.25	34.28	34.23	34.28	24870
9/20/2016	2:21 PM	34.22	34.24	34.21	34.24	55355
9/20/2016	2:22 PM	34.26	34.26	34.23	34.23	26407
9/20/2016	2:23 PM	34.19	34.27	34.17	34.26	44398
9/20/2016	2:24 PM	34.19	34.2101	34.15	34.196	53470
9/20/2016	2:25 PM	34.15	34.19	34.15	34.19	12684
9/20/2016	2:26 PM	34.0733	34.15	34.0733	34.15	51478
9/20/2016	2:27 PM	34.12	34.13	34.04	34.0799	52206
9/20/2016	2:28 PM	34.14	34.14	34.09	34.1101	18959
9/20/2016	2:29 PM	34.13	34.15	34.124	34.13	30921
9/20/2016	2:30 PM	34.1201	34.1565	34.12	34.13	16706
9/20/2016	2:31 PM	34.1065	34.13	34.09	34.11	46187
9/20/2016	2:32 PM	34.11	34.15	34.11	34.11	9900
9/20/2016	2:33 PM	34.16	34.17	34.12	34.12	39634
9/20/2016	2:34 PM	34.199	34.24	34.16	34.16	67231
9/20/2016	2:35 PM	34.26	34.26	34.2	34.2	36602
9/20/2016	2:36 PM	34.25	34.27	34.24	34.2501	60956
9/20/2016	2:37 PM	34.23	34.25	34.214	34.25	35933
9/20/2016	2:38 PM	34.26	34.261	34.231	34.231	28014
9/20/2016	2:39 PM	34.23	34.24	34.21	34.24	14600
9/20/2016	2:40 PM	34.26	34.269	34.22	34.23	12329
9/20/2016	2:41 PM	34.23	34.296	34.23	34.26	40414
9/20/2016	2:42 PM	34.22	34.24	34.22	34.24	15857
9/20/2016	2:43 PM	34.15	34.21	34.14	34.21	60623
9/20/2016	2:44 PM	34.13	34.16	34.12	34.153	24556
9/20/2016	2:45 PM	34.1	34.13	34.1	34.13	29789
9/20/2016	2:46 PM	34.09	34.11	34.06	34.1	59694
9/20/2016	2:47 PM	34.12	34.12	34.05	34.08	42579
9/20/2016	2:48 PM	34.1165	34.13	34.1165	34.13	7592
9/20/2016	2:49 PM	34.187	34.225	34.11	34.12	62335
9/20/2016	2:50 PM	34.18	34.217	34.18	34.19	19988
9/20/2016	2:51 PM	34.126	34.185	34.12	34.18	35100
9/20/2016	2:52 PM	34.17	34.2	34.12	34.12	57997
9/20/2016	2:53 PM	34.13	34.1599	34.11	34.15	35052
9/20/2016	2:54 PM	34.14	34.15	34.13	34.13	8600
9/20/2016	2:55 PM	34.121	34.15	34.12	34.1445	15563
9/20/2016	2:56 PM	34.13	34.13	34.1	34.13	12027
9/20/2016	2:57 PM	34.257	34.257	34.11	34.13	78649
9/20/2016	2:58 PM	34.2499	34.3	34.2389	34.25	74868
9/20/2016	2:59 PM	34.25	34.25	34.2264	34.24	11600
9/20/2016	3:00 PM	34.28	34.29	34.21	34.2389	27282
9/20/2016	3:01 PM	34.2	34.27	34.19	34.27	41339
9/20/2016	3:02 PM	34.19	34.23	34.16	34.21	94597
9/20/2016	3:03 PM	34.25	34.28	34.19	34.2	69305
9/20/2016	3:04 PM	34.25	34.26	34.24	34.2401	5900
9/20/2016	3:05 PM	34.23	34.25	34.21	34.24	31668
9/20/2016	3:06 PM	34.24	34.25	34.2165	34.24	14161
9/20/2016	3:07 PM	34.23	34.2565	34.23	34.242	16635
9/20/2016	3:08 PM	34.26	34.26	34.236	34.24	31684
9/20/2016	3:09 PM	34.27	34.29	34.24	34.26	32432
9/20/2016	3:10 PM	34.26	34.2899	34.25	34.26	36164
9/20/2016	3:11 PM	34.32	34.33	34.28	34.28	55537
9/20/2016	3:12 PM	34.34	34.35	34.29	34.32	51133
9/20/2016	3:13 PM	34.5	34.5	34.3489	34.35	219079
9/20/2016	3:14 PM	34.6	34.6	34.4948	34.4948	208035
9/20/2016	3:15 PM	34.643	34.65	34.53	34.6	93655
9/20/2016	3:16 PM	34.54	34.659	34.51	34.65	71671
9/20/2016	3:17 PM	34.53	34.55	34.5	34.5411	24530
9/20/2016	3:18 PM	34.5	34.55	34.47	34.53	62899
9/20/2016	3:19 PM	34.46	34.51	34.45	34.5	50613
9/20/2016	3:20 PM	34.51	34.54	34.45	34.462	39089
9/20/2016	3:21 PM	34.48	34.54	34.47	34.52	30873
9/20/2016	3:22 PM	34.45	34.48	34.4335	34.48	22150
9/20/2016	3:23 PM	34.46	34.47	34.42	34.45	26522
9/20/2016	3:24 PM	34.44	34.46	34.43	34.46	25181
9/20/2016	3:25 PM	34.44	34.4449	34.41	34.42	19463
9/20/2016	3:26 PM	34.51	34.52	34.449	34.45	55867
9/20/2016	3:27 PM	34.55	34.55	34.5035	34.51	37930
9/20/2016	3:28 PM	34.56	34.57	34.53	34.55	42346
9/20/2016	3:29 PM	34.565	34.57	34.53	34.554	32772
9/20/2016	3:30 PM	34.6189	34.625	34.5589	34.56	73902
9/20/2016	3:31 PM	34.5263	34.64	34.52	34.62	127745
9/20/2016	3:32 PM	34.5	34.5425	34.48	34.52	111358
9/20/2016	3:33 PM	34.53	34.54	34.5	34.51	37237
9/20/2016	3:34 PM	34.57	34.57	34.5457	34.5457	21131
9/20/2016	3:35 PM	34.57	34.57	34.53	34.57	27500
9/20/2016	3:36 PM	34.57	34.58	34.5401	34.569	22157
9/20/2016	3:37 PM	34.53	34.58	34.53	34.57	28102
9/20/2016	3:38 PM	34.56	34.57	34.52	34.54	26398
9/20/2016	3:39 PM	34.708	34.72	34.54	34.54	125799
9/20/2016	3:40 PM	34.8001	34.82	34.71	34.71	198699
9/20/2016	3:41 PM	34.82	34.87	34.81	34.81	126847
9/20/2016	3:42 PM	34.74	34.82	34.73	34.82	94471
9/20/2016	3:43 PM	34.79	34.8	34.66	34.74	67587
9/20/2016	3:44 PM	34.76	34.82	34.73	34.8	36350
9/20/2016	3:45 PM	34.74	34.815	34.73	34.77	108678
9/20/2016	3:46 PM	34.82	34.832	34.73	34.73	88178
9/20/2016	3:47 PM	34.79	34.83	34.76	34.82	93303
9/20/2016	3:48 PM	34.82	34.83	34.79	34.8	47272
9/20/2016	3:49 PM	34.8	34.84	34.79	34.83	54012
9/20/2016	3:50 PM	34.81	34.83	34.79	34.8	64312
9/20/2016	3:51 PM	34.7	34.83	34.65	34.81	187756
9/20/2016	3:52 PM	34.6099	34.71	34.56	34.7	120738
9/20/2016	3:53 PM	34.56	34.63	34.55	34.61	81287
9/20/2016	3:54 PM	34.63	34.63	34.54	34.55	43863
9/20/2016	3:55 PM	34.63	34.71	34.62	34.63	106619
9/20/2016	3:56 PM	34.62	34.64	34.6035	34.63	66927
9/20/2016	3:57 PM	34.64	34.64	34.61	34.62	36752
9/20/2016	3:58 PM	34.61	34.64	34.6	34.64	103533
9/20/2016	3:59 PM	34.57	34.6	34.52	34.6	84335
9/20/2016	4:00 PM	34.44	34.69	34.44	34.575	191245
9/21/2016	9:31 AM	35.02	35.03	34.9	34.94	304739
9/21/2016	9:32 AM	35.11	35.14	35.02	35.03	228668
9/21/2016	9:33 AM	35	35.11	34.96	35.1	216075
9/21/2016	9:34 AM	34.97	35.04	34.95	35	121849
9/21/2016	9:35 AM	34.93	34.99	34.89	34.9537	193733
9/21/2016	9:36 AM	34.9274	34.96	34.91	34.9301	97240
9/21/2016	9:37 AM	34.99	35.0399	34.93	34.93	155937
9/21/2016	9:38 AM	34.94	35.01	34.94	34.99	90413
9/21/2016	9:39 AM	34.94	35.01	34.91	34.927	48458
9/21/2016	9:40 AM	35.015	35.025	34.95	34.95	93869
9/21/2016	9:41 AM	35.075	35.08	34.99	35.0199	159621
9/21/2016	9:42 AM	35.06	35.09	35.02	35.075	145905
9/21/2016	9:43 AM	35.05	35.07	35	35.05	78886
9/21/2016	9:44 AM	35.07	35.11	35.045	35.06	84749
9/21/2016	9:45 AM	35.02	35.1	35	35.09	53574
9/21/2016	9:46 AM	35.0899	35.11	35.0201	35.0274	95634
9/21/2016	9:47 AM	35.1	35.11	35.06	35.08	26002
9/21/2016	9:48 AM	35.1384	35.15	35.08	35.09	110828
9/21/2016	9:49 AM	35.1201	35.1411	35.1	35.14	59299
9/21/2016	9:50 AM	35.1132	35.125	35.1	35.12	30520
9/21/2016	9:51 AM	35.13	35.15	35.1068	35.12	85203
9/21/2016	9:52 AM	35.19	35.2	35.12	35.135	89604
9/21/2016	9:53 AM	35.18	35.2	35.17	35.19	37751
9/21/2016	9:54 AM	35.31	35.33	35.19	35.19	209886
9/21/2016	9:55 AM	35.26	35.3201	35.22	35.3201	158415
9/21/2016	9:56 AM	35.28	35.28	35.24	35.26	110205
9/21/2016	9:57 AM	35.2	35.294	35.16	35.28	113624
9/21/2016	9:58 AM	35.2	35.22	35.17	35.209	57249
9/21/2016	9:59 AM	35.18	35.21	35.16	35.19	30836
9/21/2016	10:00 AM	35.2362	35.2367	35.18	35.18	39678
9/21/2016	10:01 AM	35.2292	35.295	35.22	35.2368	111126
9/21/2016	10:02 AM	35.2671	35.2671	35.21	35.22	52123
9/21/2016	10:03 AM	35.3092	35.31	35.24	35.26	57933
9/21/2016	10:04 AM	35.28	35.31	35.26	35.2999	37744
9/21/2016	10:05 AM	35.29	35.31	35.23	35.2875	43573
9/21/2016	10:06 AM	35.3289	35.36	35.29	35.3011	122156
9/21/2016	10:07 AM	35.3359	35.35	35.31	35.33	80950
9/21/2016	10:08 AM	35.3	35.34	35.28	35.33	51405
9/21/2016	10:09 AM	35.29	35.32	35.24	35.3	81243
9/21/2016	10:10 AM	35.2811	35.31	35.262	35.29	38416
9/21/2016	10:11 AM	35.27	35.3	35.26	35.285	64841
9/21/2016	10:12 AM	35.291	35.3067	35.26	35.28	32856
9/21/2016	10:13 AM	35.31	35.31	35.28	35.29	27573
9/21/2016	10:14 AM	35.24	35.291	35.22	35.29	75559
9/21/2016	10:15 AM	35.24	35.29	35.23	35.24	50955
9/21/2016	10:16 AM	35.257	35.27	35.23	35.245	47065
9/21/2016	10:17 AM	35.22	35.26	35.2128	35.26	41362
9/21/2016	10:18 AM	35.21	35.22	35.18	35.2163	58129
9/21/2016	10:19 AM	35.21	35.2343	35.2	35.22	49884
9/21/2016	10:20 AM	35.21	35.21	35.18	35.21	13518
9/21/2016	10:21 AM	35.2	35.229	35.19	35.21	41000
9/21/2016	10:22 AM	35.2	35.23	35.1801	35.21	27720
9/21/2016	10:23 AM	35.28	35.3	35.23	35.23	115501
9/21/2016	10:24 AM	35.3184	35.32	35.27	35.2899	99726
9/21/2016	10:25 AM	35.38	35.4078	35.31	35.32	165293
9/21/2016	10:26 AM	35.4011	35.408	35.38	35.3899	16868
9/21/2016	10:27 AM	35.38	35.41	35.38	35.4044	27341
9/21/2016	10:28 AM	35.3799	35.395	35.36	35.39	49433
9/21/2016	10:29 AM	35.33	35.387	35.31	35.38	69944
9/21/2016	10:30 AM	35.44	35.44	35.29	35.32	99195
9/21/2016	10:31 AM	35.35	35.45	35.34	35.4293	95609
9/21/2016	10:32 AM	35.24	35.4	35.24	35.3589	80851
9/21/2016	10:33 AM	35.34	35.36	35.238	35.24	127401
9/21/2016	10:34 AM	35.3	35.36	35.28	35.35	51080
9/21/2016	10:35 AM	35.28	35.31	35.25	35.31	51469
9/21/2016	10:36 AM	35.28	35.3111	35.27	35.28	27198
9/21/2016	10:37 AM	35.28	35.3	35.26	35.28	23618
9/21/2016	10:38 AM	35.1999	35.3	35.195	35.29	143108
9/21/2016	10:39 AM	35.21	35.24	35.2	35.21	42251
9/21/2016	10:40 AM	35.24	35.27	35.22	35.22	67363
9/21/2016	10:41 AM	35.2399	35.24	35.21	35.24	20555
9/21/2016	10:42 AM	35.3	35.32	35.24	35.24	64092
9/21/2016	10:43 AM	35.25	35.31	35.24	35.3	50898
9/21/2016	10:44 AM	35.26	35.26	35.22	35.24	44172
9/21/2016	10:45 AM	35.297	35.3199	35.2457	35.26	89694
9/21/2016	10:46 AM	35.1999	35.3	35.19	35.3	98362
9/21/2016	10:47 AM	35.05	35.2099	34.94	35.19	307659
9/21/2016	10:48 AM	35.04	35.12	35.04	35.06	73805
9/21/2016	10:49 AM	35.08	35.1299	35.04	35.0401	65276
9/21/2016	10:50 AM	35.105	35.13	35.08	35.08	92532
9/21/2016	10:51 AM	35.0959	35.103	35.06	35.1	31377
9/21/2016	10:52 AM	35.1	35.12	35.0801	35.1	20212
9/21/2016	10:53 AM	35.111	35.12	35.07	35.1	47269
9/21/2016	10:54 AM	35.1	35.12	35.07	35.11	20171
9/21/2016	10:55 AM	35.1	35.15	35.07	35.11	77655
9/21/2016	10:56 AM	34.9901	35.115	34.97	35.09	65986
9/21/2016	10:57 AM	35.01	35.02	34.96	35	35276
9/21/2016	10:58 AM	35	35.03	34.97	35.01	53299
9/21/2016	10:59 AM	34.93	35	34.87	34.99	111289
9/21/2016	11:00 AM	34.92	34.96	34.91	34.936	27580
9/21/2016	11:01 AM	34.9952	35.03	34.94	34.94	40721
9/21/2016	11:02 AM	34.96	34.98	34.92	34.98	42572
9/21/2016	11:03 AM	35.01	35.03	34.94	34.9552	43911
9/21/2016	11:04 AM	35.0401	35.05	35.01	35.01	41288
9/21/2016	11:05 AM	35.07	35.1	35.04	35.05	74433
9/21/2016	11:06 AM	35.08	35.11	35.07	35.07	129208
9/21/2016	11:07 AM	35.0614	35.11	35.0614	35.08	42741
9/21/2016	11:08 AM	35.046	35.08	35.03	35.07	25630
9/21/2016	11:09 AM	35.076	35.0932	35.046	35.046	57739
9/21/2016	11:10 AM	35.01	35.0565	34.98	35.0565	39896
9/21/2016	11:11 AM	35.034	35.08	34.9689	35.005	44353
9/21/2016	11:12 AM	34.99	35.04	34.99	35.0301	23163
9/21/2016	11:13 AM	35.0037	35.04	34.99	35.0054	46085
9/21/2016	11:14 AM	35.0799	35.08	35.01	35.01	64102
9/21/2016	11:15 AM	35.05	35.1	35.04	35.0899	61124
9/21/2016	11:16 AM	34.97	35.07	34.95	35.05	96847
9/21/2016	11:17 AM	34.94	34.99	34.92	34.98	40189
9/21/2016	11:18 AM	34.94	34.96	34.93	34.95	8815
9/21/2016	11:19 AM	34.94	34.9475	34.92	34.94	26845
9/21/2016	11:20 AM	34.97	35.02	34.95	34.956	42770
9/21/2016	11:21 AM	35.026	35.026	34.96	34.9665	34100
9/21/2016	11:22 AM	35.04	35.05	35	35.024	24308
9/21/2016	11:23 AM	35.04	35.05	35.03	35.04	14232
9/21/2016	11:24 AM	35.0401	35.0401	35.02	35.04	24834
9/21/2016	11:25 AM	35.0165	35.0401	35.01	35.04	14009
9/21/2016	11:26 AM	35	35.0106	34.95	35.0106	61410
9/21/2016	11:27 AM	35.015	35.02	35	35.01	7940
9/21/2016	11:28 AM	34.96	35.01	34.96	35.01	27740
9/21/2016	11:29 AM	34.96	35.003	34.9542	34.9542	21232
9/21/2016	11:30 AM	35.04	35.04	34.95	34.9658	23295
9/21/2016	11:31 AM	35.02	35.0518	35.01	35.04	21869
9/21/2016	11:32 AM	35.03	35.04	35	35.02	29859
9/21/2016	11:33 AM	34.956	35.03	34.93	35.03	70837
9/21/2016	11:34 AM	34.96	34.97	34.94	34.945	15923
9/21/2016	11:35 AM	34.95	34.96	34.92	34.95	55329
9/21/2016	11:36 AM	34.97	35.005	34.94	34.94	54122
9/21/2016	11:37 AM	34.96	34.994	34.96	34.96	44316
9/21/2016	11:38 AM	34.938	34.97	34.93	34.96	18567
9/21/2016	11:39 AM	34.94	34.96	34.93	34.935	38046
9/21/2016	11:40 AM	34.93	34.95	34.91	34.94	64034
9/21/2016	11:41 AM	34.9337	34.965	34.929	34.94	37635
9/21/2016	11:42 AM	34.93	34.95	34.92	34.95	9635
9/21/2016	11:43 AM	34.925	34.95	34.9	34.94	43098
9/21/2016	11:44 AM	34.85	34.92	34.83	34.92	87423
9/21/2016	11:45 AM	34.75	34.85	34.71	34.85	128881
9/21/2016	11:46 AM	34.77	34.77	34.72	34.74	53514
9/21/2016	11:47 AM	34.76	34.78	34.75	34.7663	19500
9/21/2016	11:48 AM	34.76	34.77	34.73	34.7589	21742
9/21/2016	11:49 AM	34.89	34.9	34.74	34.75	84056
9/21/2016	11:50 AM	34.86	34.89	34.83	34.885	18197
9/21/2016	11:51 AM	34.87	34.91	34.85	34.86	50304
9/21/2016	11:52 AM	34.9058	34.91	34.88	34.88	20832
9/21/2016	11:53 AM	34.89	34.93	34.8637	34.91	48177
9/21/2016	11:54 AM	34.8	34.889	34.79	34.889	30987
9/21/2016	11:55 AM	34.79	34.85	34.786	34.8	59937
9/21/2016	11:56 AM	34.8	34.81	34.78	34.8	24029
9/21/2016	11:57 AM	34.81	34.834	34.78	34.78	29421
9/21/2016	11:58 AM	34.79	34.8528	34.78	34.83	34668
9/21/2016	11:59 AM	34.84	34.85	34.78	34.78	19048
9/21/2016	12:00 PM	34.82	34.84	34.8	34.8287	33765
9/21/2016	12:01 PM	34.83	34.84	34.79	34.81	38954
9/21/2016	12:02 PM	34.85	34.85	34.83	34.83	24812
9/21/2016	12:03 PM	34.84	34.8542	34.82	34.8542	5900
9/21/2016	12:04 PM	34.906	34.91	34.85	34.85	24163
9/21/2016	12:05 PM	34.89	34.9201	34.88	34.9	33651
9/21/2016	12:06 PM	34.9	34.9	34.86	34.886	34900
9/21/2016	12:07 PM	34.94	34.94	34.8789	34.9	33763
9/21/2016	12:08 PM	34.9575	34.96	34.89	34.9311	44900
9/21/2016	12:09 PM	34.92	34.95	34.91	34.95	27368
9/21/2016	12:10 PM	34.88	34.94	34.87	34.93	27300
9/21/2016	12:11 PM	34.8501	34.87	34.84	34.87	35903
9/21/2016	12:12 PM	34.87	34.87	34.85	34.85	8512
9/21/2016	12:13 PM	34.845	34.876	34.84	34.87	30426
9/21/2016	12:14 PM	34.8	34.86	34.78	34.85	55584
9/21/2016	12:15 PM	34.77	34.82	34.77	34.7945	21802
9/21/2016	12:16 PM	34.67	34.7711	34.6	34.761	117737
9/21/2016	12:17 PM	34.649	34.68	34.59	34.68	78383
9/21/2016	12:18 PM	34.6337	34.65	34.6182	34.6342	40446
9/21/2016	12:19 PM	34.64	34.66	34.59	34.65	69601
9/21/2016	12:20 PM	34.63	34.65	34.56	34.63	93448
9/21/2016	12:21 PM	34.65	34.665	34.61	34.65	50673
9/21/2016	12:22 PM	34.6345	34.67	34.6	34.64	106784
9/21/2016	12:23 PM	34.666	34.68	34.61	34.6346	74630
9/21/2016	12:24 PM	34.674	34.7	34.65	34.66	23706
9/21/2016	12:25 PM	34.65	34.68	34.634	34.67	44636
9/21/2016	12:26 PM	34.58	34.65	34.58	34.65	63354
9/21/2016	12:27 PM	34.65	34.67	34.564	34.57	144001
9/21/2016	12:28 PM	34.64	34.67	34.62	34.64	45337
9/21/2016	12:29 PM	34.67	34.68	34.64	34.65	56276
9/21/2016	12:30 PM	34.6711	34.6831	34.66	34.663	29721
9/21/2016	12:31 PM	34.67	34.68	34.64	34.66	56347
9/21/2016	12:32 PM	34.68	34.68	34.65	34.66	18905
9/21/2016	12:33 PM	34.649	34.68	34.64	34.68	58839
9/21/2016	12:34 PM	34.6	34.64	34.575	34.64	82017
9/21/2016	12:35 PM	34.56	34.6	34.54	34.6	57170
9/21/2016	12:36 PM	34.494	34.57	34.47	34.5647	110390
9/21/2016	12:37 PM	34.4993	34.53	34.47	34.4901	77860
9/21/2016	12:38 PM	34.59	34.62	34.49	34.49	108446
9/21/2016	12:39 PM	34.58	34.599	34.57	34.58	23420
9/21/2016	12:40 PM	34.57	34.59	34.55	34.5799	27869
9/21/2016	12:41 PM	34.55	34.57	34.54	34.57	34808
9/21/2016	12:42 PM	34.52	34.58	34.52	34.56	53514
9/21/2016	12:43 PM	34.57	34.57	34.52	34.52	8270
9/21/2016	12:44 PM	34.58	34.6	34.56	34.56	35546
9/21/2016	12:45 PM	34.6401	34.66	34.57	34.57	104586
9/21/2016	12:46 PM	34.606	34.66	34.6	34.64	81480
9/21/2016	12:47 PM	34.7	34.75	34.6	34.61	109481
9/21/2016	12:48 PM	34.68	34.7092	34.6589	34.6989	44774
9/21/2016	12:49 PM	34.67	34.689	34.65	34.68	40120
9/21/2016	12:50 PM	34.64	34.7	34.62	34.67	54280
9/21/2016	12:51 PM	34.76	34.76	34.63	34.6357	128573
9/21/2016	12:52 PM	34.75	34.76	34.71	34.75	41317
9/21/2016	12:53 PM	34.7644	34.77	34.73	34.752	49716
9/21/2016	12:54 PM	34.78	34.795	34.75	34.767	46349
9/21/2016	12:55 PM	34.8001	34.825	34.78	34.78	108376
9/21/2016	12:56 PM	34.82	34.85	34.78	34.79	37600
9/21/2016	12:57 PM	34.86	34.86	34.78	34.81	54362
9/21/2016	12:58 PM	34.8669	34.9	34.8528	34.8589	48474
9/21/2016	12:59 PM	34.9299	34.95	34.866	34.87	110836
9/21/2016	1:00 PM	34.9369	34.9532	34.926	34.9289	64012
9/21/2016	1:01 PM	35	35.05	34.92	34.92	77062
9/21/2016	1:02 PM	34.99	35.0001	34.95	34.99	28083
9/21/2016	1:03 PM	35.02	35.0368	34.989	35	49249
9/21/2016	1:04 PM	34.98	35.03	34.98	35.02	32400
9/21/2016	1:05 PM	35	35.05	34.99	34.99	87980
9/21/2016	1:06 PM	35.0201	35.0201	34.99	35	27450
9/21/2016	1:07 PM	34.95	35.02	34.94	35.02	34192
9/21/2016	1:08 PM	34.92	34.95	34.9	34.95	38238
9/21/2016	1:09 PM	34.9	34.9233	34.87	34.92	37285
9/21/2016	1:10 PM	34.9	34.91	34.88	34.895	15695
9/21/2016	1:11 PM	34.88	34.89	34.86	34.89	12285
9/21/2016	1:12 PM	34.856	34.88	34.85	34.88	15051
9/21/2016	1:13 PM	34.8648	34.88	34.851	34.86	20200
9/21/2016	1:14 PM	34.86	34.87	34.84	34.86	38378
9/21/2016	1:15 PM	34.8748	34.8748	34.85	34.855	29240
9/21/2016	1:16 PM	34.7842	34.87	34.77	34.87	56514
9/21/2016	1:17 PM	34.77	34.7799	34.75	34.77	18325
9/21/2016	1:18 PM	34.7745	34.8	34.74	34.77	31448
9/21/2016	1:19 PM	34.85	34.85	34.78	34.78	17244
9/21/2016	1:20 PM	34.92	34.93	34.84	34.8561	42079
9/21/2016	1:21 PM	34.9189	34.94	34.903	34.935	23873
9/21/2016	1:22 PM	34.9325	34.9325	34.87	34.92	45670
9/21/2016	1:23 PM	34.9068	34.95	34.89	34.93	33560
9/21/2016	1:24 PM	34.83	34.8957	34.79	34.8957	34554
9/21/2016	1:25 PM	34.85	34.87	34.8	34.83	29807
9/21/2016	1:26 PM	34.8599	34.86	34.83	34.86	8162
9/21/2016	1:27 PM	34.86	34.8752	34.8241	34.856	19595
9/21/2016	1:28 PM	34.935	34.9492	34.83	34.86	33434
9/21/2016	1:29 PM	34.89	34.94	34.87	34.94	45787
9/21/2016	1:30 PM	34.9	34.92	34.88	34.9	14250
9/21/2016	1:31 PM	34.9	34.9	34.8708	34.89	7764
9/21/2016	1:32 PM	34.9211	34.9211	34.88	34.9	33930
9/21/2016	1:33 PM	34.92	34.96	34.91	34.93	62025
9/21/2016	1:34 PM	34.91	34.9511	34.9	34.91	32845
9/21/2016	1:35 PM	34.976	34.98	34.91	34.91	37761
9/21/2016	1:36 PM	34.9603	34.9857	34.96	34.977	25755
9/21/2016	1:37 PM	34.94	35	34.92	34.97	39938
9/21/2016	1:38 PM	34.96	34.96	34.94	34.94	9462
9/21/2016	1:39 PM	34.95	34.959	34.93	34.95	22580
9/21/2016	1:40 PM	34.94	34.95	34.89	34.94	47395
9/21/2016	1:41 PM	34.8848	34.95	34.88	34.94	82632
9/21/2016	1:42 PM	34.87	34.89	34.85	34.88	24924
9/21/2016	1:43 PM	34.936	34.936	34.87	34.876	22090
9/21/2016	1:44 PM	34.95	34.96	34.93	34.93	30524
9/21/2016	1:45 PM	34.96	35.02	34.94	34.96	119464
9/21/2016	1:46 PM	34.96	34.97	34.95	34.97	28763
9/21/2016	1:47 PM	35.03	35.04	34.93	34.9601	66399
9/21/2016	1:48 PM	35.0601	35.07	35	35.0254	86179
9/21/2016	1:49 PM	35.1	35.135	35.06	35.07	98515
9/21/2016	1:50 PM	34.96	35.11	34.95	35.109	117831
9/21/2016	1:51 PM	34.93	34.99	34.925	34.97	19530
9/21/2016	1:52 PM	34.94	34.97	34.9299	34.94	20275
9/21/2016	1:53 PM	34.95	34.98	34.9401	34.947	45167
9/21/2016	1:54 PM	34.91	34.95	34.91	34.95	23703
9/21/2016	1:55 PM	34.92	34.9301	34.89	34.92	15667
9/21/2016	1:56 PM	34.91	34.96	34.89	34.93	14718
9/21/2016	1:57 PM	34.96	35.02	34.9199	34.9199	20235
9/21/2016	1:58 PM	35.08	35.11	34.97	34.97	76839
9/21/2016	1:59 PM	34.94	35.08	34.92	35.08	77763
9/21/2016	2:00 PM	34.9	34.98	34.8759	34.92	70489
9/21/2016	2:01 PM	35.5568	35.63	34.78	34.8745	832902
9/21/2016	2:02 PM	35.61	35.87	35.5304	35.56	596923
9/21/2016	2:03 PM	35.71	35.73	35.48	35.63	351329
9/21/2016	2:04 PM	35.685	35.83	35.51	35.72	554997
9/21/2016	2:05 PM	35.6998	35.76	35.58	35.6675	264694
9/21/2016	2:06 PM	35.74	35.75	35.62	35.6885	238581
9/21/2016	2:07 PM	35.75	35.88	35.69	35.7439	590265
9/21/2016	2:08 PM	35.75	35.84	35.68	35.75	230314
9/21/2016	2:09 PM	35.8	35.84	35.73	35.75	137383
9/21/2016	2:10 PM	35.73	35.85	35.67	35.81	114851
9/21/2016	2:11 PM	36.04	36.05	35.7	35.7189	306955
9/21/2016	2:12 PM	36.06	36.12	36.02	36.05	189758
9/21/2016	2:13 PM	36.03	36.13	35.9999	36.06	430123
9/21/2016	2:14 PM	36.04	36.08	35.97	36.04	130777
9/21/2016	2:15 PM	35.91	36.037	35.84	36.037	192700
9/21/2016	2:16 PM	35.88	36.01	35.84	35.9099	281050
9/21/2016	2:17 PM	35.85	35.95	35.84	35.89	121204
9/21/2016	2:18 PM	35.7272	35.85	35.68	35.85	182611
9/21/2016	2:19 PM	35.7001	35.73	35.58	35.72	330248
9/21/2016	2:20 PM	35.66	35.83	35.65	35.704	203825
9/21/2016	2:21 PM	35.7652	35.77	35.63	35.66	110809
9/21/2016	2:22 PM	35.68	35.769	35.65	35.76	153235
9/21/2016	2:23 PM	35.72	35.73	35.65	35.68	149975
9/21/2016	2:24 PM	35.91	35.91	35.72	35.72	354289
9/21/2016	2:25 PM	35.65	35.91	35.65	35.91	729766
9/21/2016	2:26 PM	35.63	35.7528	35.63	35.65	385080
9/21/2016	2:27 PM	35.54	35.62	35.48	35.62	172494
9/21/2016	2:28 PM	35.59	35.72	35.55	35.55	222306
9/21/2016	2:29 PM	35.73	35.73	35.58	35.58	124633
9/21/2016	2:30 PM	35.73	35.7942	35.7	35.72	108140
9/21/2016	2:31 PM	35.85	35.85	35.72	35.7243	191359
9/21/2016	2:32 PM	35.77	35.925	35.77	35.845	144491
9/21/2016	2:33 PM	35.84	35.85	35.72	35.77	183600
9/21/2016	2:34 PM	35.82	35.8361	35.75	35.835	85749
9/21/2016	2:35 PM	35.901	35.92	35.8299	35.83	114053
9/21/2016	2:36 PM	35.97	36.01	35.89	35.91	185270
9/21/2016	2:37 PM	36.03	36.04	35.952	35.9764	154335
9/21/2016	2:38 PM	36.03	36.07	35.99	36.04	142979
9/21/2016	2:39 PM	35.93	36.05	35.885	36.03	145396
9/21/2016	2:40 PM	35.9711	36.09	35.946	35.946	152721
9/21/2016	2:41 PM	35.96	36.02	35.87	35.97	107688
9/21/2016	2:42 PM	35.98	36.03	35.93	35.94	73312
9/21/2016	2:43 PM	36.132	36.14	35.97	35.97	175612
9/21/2016	2:44 PM	36.1466	36.19	36.12	36.14	177322
9/21/2016	2:45 PM	36.12	36.2096	36.111	36.15	153237
9/21/2016	2:46 PM	36.22	36.23	36.12	36.12	184750
9/21/2016	2:47 PM	36.24	36.28	36.2299	36.23	72711
9/21/2016	2:48 PM	36.14	36.25	36.07	36.25	122133
9/21/2016	2:49 PM	36.08	36.17	36.07	36.1231	136982
9/21/2016	2:50 PM	36.18	36.2201	36.07	36.07	78223
9/21/2016	2:51 PM	36.1	36.21	36.1	36.18	122518
9/21/2016	2:52 PM	36.169	36.18	36.1	36.11	39881
9/21/2016	2:53 PM	36.22	36.25	36.1748	36.18	116428
9/21/2016	2:54 PM	36.2	36.229	36.18	36.21	108987
9/21/2016	2:55 PM	36.218	36.23	36.1842	36.21	59201
9/21/2016	2:56 PM	36.24	36.26	36.21	36.21	58243
9/21/2016	2:57 PM	36.36	36.36	36.22	36.25	163690
9/21/2016	2:58 PM	36.45	36.5	36.35	36.3504	217804
9/21/2016	2:59 PM	36.51	36.51	36.4	36.45	102181
9/21/2016	3:00 PM	36.57	36.58	36.51	36.52	180028
9/21/2016	3:01 PM	36.39	36.57	36.34	36.57	161581
9/21/2016	3:02 PM	36.4848	36.52	36.37	36.38	69215
9/21/2016	3:03 PM	36.53	36.53	36.44	36.475	66205
9/21/2016	3:04 PM	36.548	36.56	36.51	36.5258	91772
9/21/2016	3:05 PM	36.64	36.64	36.54	36.55	216844
9/21/2016	3:06 PM	36.77	36.8	36.64	36.64	316082
9/21/2016	3:07 PM	36.65	36.79	36.65	36.7799	133728
9/21/2016	3:08 PM	36.63	36.71	36.61	36.6699	75672
9/21/2016	3:09 PM	36.666	36.67	36.61	36.62	96354
9/21/2016	3:10 PM	36.7	36.73	36.65	36.6699	95314
9/21/2016	3:11 PM	36.78	36.78	36.7	36.7	45380
9/21/2016	3:12 PM	36.79	36.82	36.76	36.78	111188
9/21/2016	3:13 PM	36.83	36.85	36.79	36.8	73956
9/21/2016	3:14 PM	36.8832	36.9	36.823	36.83	160611
9/21/2016	3:15 PM	36.92	36.94	36.88	36.8862	165523
9/21/2016	3:16 PM	36.9	36.94	36.87	36.92	149676
9/21/2016	3:17 PM	36.9646	36.98	36.89	36.89	116967
9/21/2016	3:18 PM	36.82	36.975	36.78	36.96	260418
9/21/2016	3:19 PM	36.711	36.8201	36.6908	36.82	108806
9/21/2016	3:20 PM	36.691	36.74	36.69	36.71	104657
9/21/2016	3:21 PM	36.775	36.7907	36.69	36.69	77884
9/21/2016	3:22 PM	36.73	36.8	36.73	36.77	48177
9/21/2016	3:23 PM	36.77	36.8	36.7	36.73	116643
9/21/2016	3:24 PM	36.84	36.85	36.75	36.79	85969
9/21/2016	3:25 PM	36.73	36.86	36.71	36.83	174249
9/21/2016	3:26 PM	36.7	36.7399	36.68	36.73	56497
9/21/2016	3:27 PM	36.7048	36.76	36.69	36.7	87509
9/21/2016	3:28 PM	36.7499	36.78	36.71	36.72	62665
9/21/2016	3:29 PM	36.78	36.81	36.74	36.7499	59592
9/21/2016	3:30 PM	36.72	36.81	36.7	36.785	36473
9/21/2016	3:31 PM	36.789	36.8	36.73	36.73	58067
9/21/2016	3:32 PM	36.78	36.8101	36.75	36.79	72012
9/21/2016	3:33 PM	36.75	36.79	36.7467	36.78	28686
9/21/2016	3:34 PM	36.91	36.915	36.75	36.7515	161879
9/21/2016	3:35 PM	36.93	36.9667	36.8858	36.92	120851
9/21/2016	3:36 PM	36.94	36.97	36.91	36.94	76386
9/21/2016	3:37 PM	36.84	36.95	36.8	36.94	134701
9/21/2016	3:38 PM	36.8099	36.85	36.805	36.8299	50459
9/21/2016	3:39 PM	36.76	36.84	36.75	36.8	31047
9/21/2016	3:40 PM	36.89	36.89	36.7501	36.7501	92842
9/21/2016	3:41 PM	36.885	36.9	36.87	36.9	68598
9/21/2016	3:42 PM	36.98	36.99	36.9	36.9	192759
9/21/2016	3:43 PM	36.99	37.04	36.96	36.98	197375
9/21/2016	3:44 PM	37.06	37.09	36.97	36.99	227209
9/21/2016	3:45 PM	37.08	37.12	37.0392	37.05	271412
9/21/2016	3:46 PM	37.08	37.12	37.06	37.0864	212894
9/21/2016	3:47 PM	37.07	37.09	37.05	37.085	136843
9/21/2016	3:48 PM	37.18	37.195	37.07	37.085	254569
9/21/2016	3:49 PM	37.174	37.2693	37.16	37.18	206010
9/21/2016	3:50 PM	37.085	37.17	37.07	37.17	73922
9/21/2016	3:51 PM	37.13	37.18	37.09	37.09	118388
9/21/2016	3:52 PM	37.12	37.14	37.1	37.13	63629
9/21/2016	3:53 PM	37.08	37.16	37.08	37.12	96483
9/21/2016	3:54 PM	37.08	37.09	36.99	37.08	202887
9/21/2016	3:55 PM	37.05	37.089	37.05	37.08	69748
9/21/2016	3:56 PM	37.016	37.08	36.98	37.055	138471
9/21/2016	3:57 PM	37.02	37.0493	37.01	37.02	117098
9/21/2016	3:58 PM	37.0211	37.09	37.0001	37.0292	238898
9/21/2016	3:59 PM	37.11	37.13	37.02	37.0299	152395
9/21/2016	4:00 PM	37.01	37.19	37.01	37.11	348469
9/22/2016	9:31 AM	38.38	38.42	38.17	38.19	447657
9/22/2016	9:32 AM	38.4	38.43	38.34	38.3793	224259
9/22/2016	9:33 AM	38.46	38.52	38.395	38.41	244034
9/22/2016	9:34 AM	38.3899	38.46	38.356	38.46	106857
9/22/2016	9:35 AM	38.35	38.4	38.29	38.39	120982
9/22/2016	9:36 AM	38.37	38.44	38.32	38.36	176940
9/22/2016	9:37 AM	38.37	38.398	38.351	38.38	72601
9/22/2016	9:38 AM	38.219	38.37	38.21	38.37	120013
9/22/2016	9:39 AM	38.14	38.216	38.133	38.2152	98308
9/22/2016	9:40 AM	38.09	38.24	38.09	38.13	113726
9/22/2016	9:41 AM	38.15	38.18	38.07	38.1	117196
9/22/2016	9:42 AM	38.14	38.18	38.11	38.15	88510
9/22/2016	9:43 AM	38.195	38.2	38.1	38.12	95716
9/22/2016	9:44 AM	38.19	38.24	38.16	38.19	159944
9/22/2016	9:45 AM	38.21	38.24	38.1739	38.199	72174
9/22/2016	9:46 AM	38.28	38.28	38.2	38.22	134380
9/22/2016	9:47 AM	38.32	38.337	38.28	38.28	169970
9/22/2016	9:48 AM	38.31	38.335	38.29	38.3201	64153
9/22/2016	9:49 AM	38.22	38.3042	38.2	38.3	98210
9/22/2016	9:50 AM	38.22	38.25	38.16	38.22	89610
9/22/2016	9:51 AM	38.17	38.22	38.14	38.22	63638
9/22/2016	9:52 AM	38.16	38.17	38.1337	38.17	48580
9/22/2016	9:53 AM	38.18	38.195	38.167	38.167	46880
9/22/2016	9:54 AM	38.19	38.23	38.175	38.18	74541
9/22/2016	9:55 AM	38.2	38.2	38.18	38.18	24693
9/22/2016	9:56 AM	38.21	38.215	38.18	38.2	66952
9/22/2016	9:57 AM	38.15	38.25	38.15	38.21	86300
9/22/2016	9:58 AM	38.18	38.19	38.15	38.153	76487
9/22/2016	9:59 AM	38.17	38.2	38.16	38.18	33728
9/22/2016	10:00 AM	38.16	38.17	38.14	38.16	51964
9/22/2016	10:01 AM	38.18	38.21	38.14	38.1538	81007
9/22/2016	10:02 AM	38.19	38.2	38.14	38.1715	83389
9/22/2016	10:03 AM	38.0908	38.2135	38.08	38.19	91100
9/22/2016	10:04 AM	38.06	38.12	38.06	38.11	149406
9/22/2016	10:05 AM	38.07	38.0817	38.04	38.06	85311
9/22/2016	10:06 AM	38.0583	38.1	38.04	38.08	82246
9/22/2016	10:07 AM	37.884	38.09	37.88	38.07	298989
9/22/2016	10:08 AM	37.93	37.96	37.88	37.88	93081
9/22/2016	10:09 AM	37.93	37.9683	37.9	37.94	71131
9/22/2016	10:10 AM	37.8018	37.92	37.8	37.92	113647
9/22/2016	10:11 AM	37.824	37.8462	37.73	37.805	160343
9/22/2016	10:12 AM	37.845	37.859	37.8038	37.825	84720
9/22/2016	10:13 AM	37.8701	37.88	37.82	37.84	80587
9/22/2016	10:14 AM	37.8859	37.95	37.87	37.88	114765
9/22/2016	10:15 AM	37.91	37.92	37.84	37.8801	62006
9/22/2016	10:16 AM	37.87	37.9252	37.85	37.91	46096
9/22/2016	10:17 AM	37.91	37.94	37.88	37.88	71992
9/22/2016	10:18 AM	37.9001	37.9299	37.9	37.91	66569
9/22/2016	10:19 AM	37.929	37.95	37.9038	37.92	60361
9/22/2016	10:20 AM	37.941	37.97	37.925	37.9263	56308
9/22/2016	10:21 AM	37.95	37.9568	37.9252	37.94	49826
9/22/2016	10:22 AM	37.92	37.95	37.85	37.95	86117
9/22/2016	10:23 AM	38.005	38.01	37.9	37.9225	78856
9/22/2016	10:24 AM	38.01	38.0399	37.96	37.99	71932
9/22/2016	10:25 AM	38.06	38.075	38.02	38.02	86959
9/22/2016	10:26 AM	38.17	38.17	38.07	38.09	99256
9/22/2016	10:27 AM	38.19	38.2	38.15	38.17	49333
9/22/2016	10:28 AM	38.2	38.22	38.17	38.17	105802
9/22/2016	10:29 AM	38.22	38.23	38.19	38.2013	77743
9/22/2016	10:30 AM	38.24	38.26	38.2	38.21	92426
9/22/2016	10:31 AM	38.25	38.27	38.21	38.24	103065
9/22/2016	10:32 AM	38.25	38.28	38.23	38.252	67299
9/22/2016	10:33 AM	38.2599	38.27	38.21	38.26	137615
9/22/2016	10:34 AM	38.28	38.29	38.23	38.25	56017
9/22/2016	10:35 AM	38.32	38.33	38.26	38.275	83141
9/22/2016	10:36 AM	38.254	38.32	38.241	38.3092	43464
9/22/2016	10:37 AM	38.18	38.25	38.1701	38.25	80601
9/22/2016	10:38 AM	38.176	38.21	38.15	38.189	46526
9/22/2016	10:39 AM	38.1887	38.19	38.15	38.1711	31076
9/22/2016	10:40 AM	38.21	38.23	38.1778	38.19	29138
9/22/2016	10:41 AM	38.2	38.225	38.194	38.2	62810
9/22/2016	10:42 AM	38.11	38.21	38.11	38.196	57130
9/22/2016	10:43 AM	38.13	38.17	38.11	38.11	74570
9/22/2016	10:44 AM	38.1	38.13	38.0811	38.1258	32097
9/22/2016	10:45 AM	38.1125	38.1125	38.07	38.09	48504
9/22/2016	10:46 AM	38.12	38.14	38.11	38.1199	37195
9/22/2016	10:47 AM	38.115	38.15	38.11	38.12	25117
9/22/2016	10:48 AM	38.14	38.14	38.12	38.12	28971
9/22/2016	10:49 AM	38.11	38.14	38.11	38.1344	20436
9/22/2016	10:50 AM	38.12	38.12	38.11	38.11	7223
9/22/2016	10:51 AM	38.19	38.21	38.13	38.13	71821
9/22/2016	10:52 AM	38.145	38.2	38.14	38.195	49402
9/22/2016	10:53 AM	38.145	38.1712	38.14	38.16	34600
9/22/2016	10:54 AM	38.13	38.17	38.1004	38.135	39397
9/22/2016	10:55 AM	38.1301	38.15	38.11	38.15	34730
9/22/2016	10:56 AM	38.11	38.16	38.11	38.15	39322
9/22/2016	10:57 AM	38.135	38.14	38.11	38.11	20576
9/22/2016	10:58 AM	38.0938	38.14	38.09	38.14	38400
9/22/2016	10:59 AM	38.0846	38.105	38.0846	38.1	31018
9/22/2016	11:00 AM	38.073	38.1	38.07	38.09	11963
9/22/2016	11:01 AM	38.1899	38.2	38.05	38.08	104795
9/22/2016	11:02 AM	38.19	38.19	38.16	38.185	27018
9/22/2016	11:03 AM	38.12	38.2	38.1	38.19	39435
9/22/2016	11:04 AM	38.1638	38.18	38.12	38.12	33172
9/22/2016	11:05 AM	38.15	38.18	38.13	38.16	36100
9/22/2016	11:06 AM	38.13	38.16	38.105	38.145	19022
9/22/2016	11:07 AM	38.18	38.2	38.135	38.14	58653
9/22/2016	11:08 AM	38.1201	38.1896	38.1	38.184	45200
9/22/2016	11:09 AM	38.15	38.17	38.12	38.1253	55775
9/22/2016	11:10 AM	38.14	38.15	38.13	38.15	51263
9/22/2016	11:11 AM	38.07	38.16	38.07	38.14	61361
9/22/2016	11:12 AM	38.09	38.11	38.07	38.0801	44980
9/22/2016	11:13 AM	38.08	38.1	38.07	38.09	22067
9/22/2016	11:14 AM	38.09	38.09	38.07	38.0778	30991
9/22/2016	11:15 AM	38.19	38.2	38.0901	38.0901	126489
9/22/2016	11:16 AM	38.19	38.2	38.17	38.19	47568
9/22/2016	11:17 AM	38.18	38.19	38.17	38.1879	23024
9/22/2016	11:18 AM	38.2199	38.22	38.18	38.18	46567
9/22/2016	11:19 AM	38.2176	38.23	38.18	38.215	82264
9/22/2016	11:20 AM	38.25	38.265	38.2001	38.22	82221
9/22/2016	11:21 AM	38.2	38.2993	38.2	38.2592	85118
9/22/2016	11:22 AM	38.18	38.21	38.13	38.21	58990
9/22/2016	11:23 AM	38.1199	38.1999	38.1199	38.1999	41697
9/22/2016	11:24 AM	38.13	38.19	38.11	38.1189	59082
9/22/2016	11:25 AM	38.17	38.1851	38.15	38.15	49114
9/22/2016	11:26 AM	38.2	38.21	38.16	38.176	61769
9/22/2016	11:27 AM	38.17	38.2	38.146	38.2	68023
9/22/2016	11:28 AM	38.11	38.179	38.0939	38.179	39881
9/22/2016	11:29 AM	38.13	38.18	38.1	38.1	40474
9/22/2016	11:30 AM	38.19	38.19	38.13	38.13	37313
9/22/2016	11:31 AM	38.17	38.19	38.16	38.1807	73504
9/22/2016	11:32 AM	38.2	38.21	38.14	38.17	59606
9/22/2016	11:33 AM	38.2	38.22	38.18	38.19	26949
9/22/2016	11:34 AM	38.315	38.32	38.21	38.21	164483
9/22/2016	11:35 AM	38.3461	38.36	38.3	38.31	123748
9/22/2016	11:36 AM	38.3294	38.36	38.325	38.34	101788
9/22/2016	11:37 AM	38.33	38.34	38.31	38.3252	29327
9/22/2016	11:38 AM	38.33	38.35	38.32	38.3211	23591
9/22/2016	11:39 AM	38.3075	38.33	38.3	38.32	21810
9/22/2016	11:40 AM	38.31	38.31	38.22	38.296	96054
9/22/2016	11:41 AM	38.29	38.3	38.28	38.3	17729
9/22/2016	11:42 AM	38.26	38.29	38.24	38.29	25200
9/22/2016	11:43 AM	38.23	38.26	38.22	38.26	14493
9/22/2016	11:44 AM	38.29	38.29	38.23	38.23	25283
9/22/2016	11:45 AM	38.31	38.31	38.29	38.3	12300
9/22/2016	11:46 AM	38.3	38.3105	38.299	38.31	28105
9/22/2016	11:47 AM	38.33	38.34	38.3	38.3	53076
9/22/2016	11:48 AM	38.34	38.38	38.32	38.33	45150
9/22/2016	11:49 AM	38.33	38.3462	38.32	38.341	18946
9/22/2016	11:50 AM	38.286	38.33	38.2848	38.32	20547
9/22/2016	11:51 AM	38.24	38.3127	38.24	38.3127	30355
9/22/2016	11:52 AM	38.2411	38.26	38.2	38.2325	44364
9/22/2016	11:53 AM	38.3	38.3119	38.25	38.25	14979
9/22/2016	11:54 AM	38.23	38.31	38.23	38.3	26828
9/22/2016	11:55 AM	38.235	38.26	38.22	38.24	30649
9/22/2016	11:56 AM	38.24	38.29	38.24	38.24	36116
9/22/2016	11:57 AM	38.24	38.295	38.23	38.24	38413
9/22/2016	11:58 AM	38.26	38.26	38.21	38.23	14800
9/22/2016	11:59 AM	38.3	38.3	38.255	38.26	11850
9/22/2016	12:00 PM	38.35	38.35	38.28	38.3	30441
9/22/2016	12:01 PM	38.33	38.34	38.3129	38.33	30320
9/22/2016	12:02 PM	38.315	38.3489	38.315	38.3396	20608
9/22/2016	12:03 PM	38.355	38.36	38.32	38.33	39859
9/22/2016	12:04 PM	38.3562	38.36	38.32	38.36	11860
9/22/2016	12:05 PM	38.338	38.37	38.33	38.36	43362
9/22/2016	12:06 PM	38.311	38.3363	38.31	38.3357	44951
9/22/2016	12:07 PM	38.29	38.32	38.27	38.32	30351
9/22/2016	12:08 PM	38.3	38.32	38.28	38.2905	37755
9/22/2016	12:09 PM	38.23	38.2999	38.22	38.29	30131
9/22/2016	12:10 PM	38.1108	38.23	38.11	38.22	72057
9/22/2016	12:11 PM	38.1446	38.17	38.1	38.1111	38713
9/22/2016	12:12 PM	38.1311	38.1458	38.12	38.1458	14597
9/22/2016	12:13 PM	38.13	38.14	38.11	38.13	21015
9/22/2016	12:14 PM	38.199	38.2	38.14	38.14	54556
9/22/2016	12:15 PM	38.19	38.19	38.15	38.19	29302
9/22/2016	12:16 PM	38.19	38.21	38.18	38.19	32208
9/22/2016	12:17 PM	38.18	38.183	38.16	38.18	21701
9/22/2016	12:18 PM	38.1732	38.19	38.17	38.17	8807
9/22/2016	12:19 PM	38.17	38.1839	38.16	38.18	15230
9/22/2016	12:20 PM	38.18	38.19	38.17	38.17	7484
9/22/2016	12:21 PM	38.12	38.18	38.11	38.18	19719
9/22/2016	12:22 PM	38.06	38.12	38.06	38.11	25115
9/22/2016	12:23 PM	38.08	38.1	38	38.0661	133872
9/22/2016	12:24 PM	38.1054	38.11	38.0701	38.0761	26672
9/22/2016	12:25 PM	38.0511	38.12	38.05	38.12	54674
9/22/2016	12:26 PM	38.08	38.09	38.04	38.05	61441
9/22/2016	12:27 PM	38.0711	38.0799	38.06	38.0711	9605
9/22/2016	12:28 PM	38.1	38.12	38.06	38.07	30752
9/22/2016	12:29 PM	38.21	38.2311	38.1	38.1062	83936
9/22/2016	12:30 PM	38.2131	38.22	38.19	38.2	18589
9/22/2016	12:31 PM	38.22	38.224	38.21	38.21	24975
9/22/2016	12:32 PM	38.23	38.27	38.2211	38.2211	34490
9/22/2016	12:33 PM	38.2399	38.27	38.22	38.24	49809
9/22/2016	12:34 PM	38.21	38.25	38.21	38.23	10060
9/22/2016	12:35 PM	38.2251	38.23	38.21	38.22	10938
9/22/2016	12:36 PM	38.24	38.24	38.22	38.23	12682
9/22/2016	12:37 PM	38.2075	38.23	38.17	38.23	29756
9/22/2016	12:38 PM	38.19	38.2	38.19	38.2	8586
9/22/2016	12:39 PM	38.2	38.21	38.189	38.198	12264
9/22/2016	12:40 PM	38.2	38.21	38.17	38.2048	17325
9/22/2016	12:41 PM	38.21	38.227	38.2	38.2151	24419
9/22/2016	12:42 PM	38.2	38.22	38.19	38.22	16010
9/22/2016	12:43 PM	38.19	38.21	38.19	38.2	5500
9/22/2016	12:44 PM	38.19	38.2	38.185	38.2	8999
9/22/2016	12:45 PM	38.21	38.22	38.2	38.2	5500
9/22/2016	12:46 PM	38.25	38.27	38.21	38.21	42081
9/22/2016	12:47 PM	38.26	38.28	38.2491	38.25	25533
9/22/2016	12:48 PM	38.3	38.31	38.2501	38.26	46230
9/22/2016	12:49 PM	38.304	38.32	38.29	38.3	23045
9/22/2016	12:50 PM	38.2818	38.3	38.26	38.3	73839
9/22/2016	12:51 PM	38.27	38.29	38.26	38.28	16139
9/22/2016	12:52 PM	38.3057	38.317	38.27	38.27	14797
9/22/2016	12:53 PM	38.32	38.3257	38.28	38.3	27002
9/22/2016	12:54 PM	38.317	38.33	38.31	38.32	32948
9/22/2016	12:55 PM	38.24	38.33	38.23	38.32	49832
9/22/2016	12:56 PM	38.21	38.26	38.21	38.25	57112
9/22/2016	12:57 PM	38.2	38.22	38.19	38.21	47907
9/22/2016	12:58 PM	38.21	38.21	38.1899	38.2	3840
9/22/2016	12:59 PM	38.22	38.22	38.2	38.21	8238
9/22/2016	1:00 PM	38.24	38.27	38.206	38.22	61496
9/22/2016	1:01 PM	38.24	38.245	38.21	38.24	33330
9/22/2016	1:02 PM	38.29	38.31	38.2308	38.2308	61350
9/22/2016	1:03 PM	38.3094	38.34	38.3	38.31	21817
9/22/2016	1:04 PM	38.3	38.31	38.29	38.305	13114
9/22/2016	1:05 PM	38.29	38.3099	38.28	38.3	16991
9/22/2016	1:06 PM	38.33	38.33	38.29	38.29	31620
9/22/2016	1:07 PM	38.315	38.33	38.3	38.33	30198
9/22/2016	1:08 PM	38.3101	38.32	38.29	38.31	11228
9/22/2016	1:09 PM	38.316	38.32	38.309	38.31	12260
9/22/2016	1:10 PM	38.29	38.32	38.29	38.31	19653
9/22/2016	1:11 PM	38.375	38.39	38.2952	38.2952	90350
9/22/2016	1:12 PM	38.3269	38.38	38.3269	38.38	39934
9/22/2016	1:13 PM	38.31	38.34	38.31	38.33	20824
9/22/2016	1:14 PM	38.32	38.33	38.32	38.32	11873
9/22/2016	1:15 PM	38.35	38.35	38.32	38.32	6016
9/22/2016	1:16 PM	38.37	38.38	38.33	38.35	39835
9/22/2016	1:17 PM	38.3392	38.36	38.32	38.36	22222
9/22/2016	1:18 PM	38.33	38.34	38.31	38.33	12863
9/22/2016	1:19 PM	38.32	38.34	38.31	38.3292	11550
9/22/2016	1:20 PM	38.31	38.33	38.3	38.328	35964
9/22/2016	1:21 PM	38.34	38.3458	38.3	38.31	25694
9/22/2016	1:22 PM	38.32	38.34	38.32	38.3399	8088
9/22/2016	1:23 PM	38.31	38.33	38.31	38.32	3900
9/22/2016	1:24 PM	38.33	38.34	38.32	38.32	13601
9/22/2016	1:25 PM	38.31	38.34	38.31	38.33	5410
9/22/2016	1:26 PM	38.31	38.32	38.31	38.31	20742
9/22/2016	1:27 PM	38.24	38.31	38.24	38.31	21347
9/22/2016	1:28 PM	38.2	38.26	38.2	38.245	45011
9/22/2016	1:29 PM	38.1958	38.21	38.191	38.21	13680
9/22/2016	1:30 PM	38.1899	38.206	38.18	38.1919	12402
9/22/2016	1:31 PM	38.2095	38.22	38.19	38.19	29694
9/22/2016	1:32 PM	38.21	38.23	38.18	38.2049	22180
9/22/2016	1:33 PM	38.22	38.23	38.19	38.21	19756
9/22/2016	1:34 PM	38.22	38.2301	38.21	38.23	12050
9/22/2016	1:35 PM	38.22	38.23	38.21	38.21	14108
9/22/2016	1:36 PM	38.22	38.23	38.21	38.22	5231
9/22/2016	1:37 PM	38.22	38.2201	38.21	38.22	8647
9/22/2016	1:38 PM	38.33	38.34	38.22	38.22	63472
9/22/2016	1:39 PM	38.33	38.38	38.31	38.34	82891
9/22/2016	1:40 PM	38.3401	38.36	38.33	38.34	9632
9/22/2016	1:41 PM	38.32	38.34	38.3	38.34	15418
9/22/2016	1:42 PM	38.29	38.32	38.29	38.3174	20075
9/22/2016	1:43 PM	38.31	38.32	38.2901	38.294	10344
9/22/2016	1:44 PM	38.31	38.31	38.29	38.31	8800
9/22/2016	1:45 PM	38.2401	38.31	38.2344	38.31	90153
9/22/2016	1:46 PM	38.25	38.25	38.23	38.2401	19301
9/22/2016	1:47 PM	38.2238	38.25	38.2199	38.25	37425
9/22/2016	1:48 PM	38.1225	38.23	38.12	38.23	86029
9/22/2016	1:49 PM	38.14	38.15	38.1201	38.13	68830
9/22/2016	1:50 PM	38.22	38.22	38.15	38.15	86373
9/22/2016	1:51 PM	38.21	38.21	38.19	38.201	19700
9/22/2016	1:52 PM	38.1	38.2099	38.09	38.2099	52197
9/22/2016	1:53 PM	38.1188	38.129	38.09	38.0962	32090
9/22/2016	1:54 PM	38.14	38.14	38.11	38.1189	21441
9/22/2016	1:55 PM	38.1637	38.2	38.13	38.14	52840
9/22/2016	1:56 PM	38.17	38.18	38.16	38.16	8515
9/22/2016	1:57 PM	38.15	38.17	38.14	38.17	12400
9/22/2016	1:58 PM	38.1738	38.18	38.1408	38.145	36070
9/22/2016	1:59 PM	38.18	38.19	38.16	38.1738	40941
9/22/2016	2:00 PM	38.2	38.2199	38.16	38.17	32212
9/22/2016	2:01 PM	38.2	38.2	38.18	38.19	15358
9/22/2016	2:02 PM	38.21	38.23	38.2	38.2	24100
9/22/2016	2:03 PM	38.24	38.24	38.2	38.2089	17252
9/22/2016	2:04 PM	38.25	38.28	38.23	38.24	40927
9/22/2016	2:05 PM	38.29	38.3	38.22	38.24	31833
9/22/2016	2:06 PM	38.325	38.3263	38.28	38.2952	42129
9/22/2016	2:07 PM	38.2901	38.33	38.28	38.324	22169
9/22/2016	2:08 PM	38.31	38.31	38.29	38.3	6080
9/22/2016	2:09 PM	38.3	38.3163	38.3	38.31	9339
9/22/2016	2:10 PM	38.3	38.33	38.29	38.31	47040
9/22/2016	2:11 PM	38.3	38.32	38.28	38.3	22391
9/22/2016	2:12 PM	38.2101	38.32	38.2101	38.31	35747
9/22/2016	2:13 PM	38.14	38.22	38.11	38.22	78380
9/22/2016	2:14 PM	38.0589	38.136	38.02	38.12	111413
9/22/2016	2:15 PM	37.9108	38.08	37.91	38.0489	137013
9/22/2016	2:16 PM	37.906	37.97	37.9	37.95	203887
9/22/2016	2:17 PM	38	38.01	37.905	37.905	130431
9/22/2016	2:18 PM	38.0292	38.05	38	38	83574
9/22/2016	2:19 PM	38.019	38.04	37.985	38.0232	70749
9/22/2016	2:20 PM	37.96	38.011	37.91	38.011	51829
9/22/2016	2:21 PM	38	38.01	37.96	37.969	31425
9/22/2016	2:22 PM	38.04	38.06	38	38.01	81593
9/22/2016	2:23 PM	37.98	38.09	37.97	38.05	67465
9/22/2016	2:24 PM	38.01	38.0294	37.96	37.9701	63210
9/22/2016	2:25 PM	38.1	38.11	38.01	38.02	68954
9/22/2016	2:26 PM	38.1	38.1	38.06	38.098	31497
9/22/2016	2:27 PM	38.1343	38.18	38.1	38.11	154225
9/22/2016	2:28 PM	38.16	38.1899	38.11	38.14	61858
9/22/2016	2:29 PM	38.14	38.209	38.13	38.17	59399
9/22/2016	2:30 PM	38.11	38.15	38.1	38.13	48901
9/22/2016	2:31 PM	38.2	38.2	38.09	38.105	86405
9/22/2016	2:32 PM	38.16	38.21	38.13	38.2004	50461
9/22/2016	2:33 PM	38.14	38.18	38.12	38.159	52922
9/22/2016	2:34 PM	38.1786	38.19	38.125	38.13	41113
9/22/2016	2:35 PM	38.16	38.17	38.13	38.17	12302
9/22/2016	2:36 PM	38.15	38.15	38.11	38.14	47302
9/22/2016	2:37 PM	38.205	38.21	38.15	38.1599	83265
9/22/2016	2:38 PM	38.2151	38.24	38.16	38.2032	84555
9/22/2016	2:39 PM	38.2	38.22	38.17	38.22	12493
9/22/2016	2:40 PM	38.22	38.22	38.15	38.19	39265
9/22/2016	2:41 PM	38.19	38.23	38.165	38.22	27448
9/22/2016	2:42 PM	38.22	38.22	38.18	38.1859	9401
9/22/2016	2:43 PM	38.25	38.25	38.21	38.21	41573
9/22/2016	2:44 PM	38.2111	38.245	38.18	38.245	20356
9/22/2016	2:45 PM	38.23	38.23	38.195	38.22	25191
9/22/2016	2:46 PM	38.25	38.2768	38.23	38.235	42169
9/22/2016	2:47 PM	38.215	38.25	38.21	38.25	50933
9/22/2016	2:48 PM	38.2248	38.23	38.2089	38.22	29092
9/22/2016	2:49 PM	38.22	38.23	38.2	38.23	79838
9/22/2016	2:50 PM	38.22	38.25	38.22	38.22	48436
9/22/2016	2:51 PM	38.21	38.23	38.195	38.22	54837
9/22/2016	2:52 PM	38.21	38.22	38.13	38.2	47945
9/22/2016	2:53 PM	38.26	38.26	38.21	38.21	109552
9/22/2016	2:54 PM	38.31	38.32	38.27	38.27	105381
9/22/2016	2:55 PM	38.32	38.3992	38.31	38.31	127807
9/22/2016	2:56 PM	38.3686	38.3686	38.325	38.33	17779
9/22/2016	2:57 PM	38.3111	38.37	38.29	38.37	117122
9/22/2016	2:58 PM	38.25	38.34	38.23	38.33	55658
9/22/2016	2:59 PM	38.32	38.33	38.24	38.25	30912
9/22/2016	3:00 PM	38.3289	38.332	38.31	38.315	15957
9/22/2016	3:01 PM	38.3	38.33	38.29	38.325	31491
9/22/2016	3:02 PM	38.31	38.31	38.3	38.3	7677
9/22/2016	3:03 PM	38.36	38.39	38.29	38.31	47119
9/22/2016	3:04 PM	38.3001	38.35	38.3	38.35	33696
9/22/2016	3:05 PM	38.34	38.36	38.28	38.3	65707
9/22/2016	3:06 PM	38.36	38.36	38.31	38.34	18345
9/22/2016	3:07 PM	38.31	38.3699	38.31	38.36	24629
9/22/2016	3:08 PM	38.32	38.34	38.3	38.31	27620
9/22/2016	3:09 PM	38.32	38.32	38.3	38.31	37627
9/22/2016	3:10 PM	38.28	38.31	38.27	38.3	18499
9/22/2016	3:11 PM	38.314	38.314	38.225	38.29	58650
9/22/2016	3:12 PM	38.32	38.323	38.31	38.32	9038
9/22/2016	3:13 PM	38.31	38.334	38.31	38.33	11200
9/22/2016	3:14 PM	38.33	38.37	38.31	38.31	58558
9/22/2016	3:15 PM	38.32	38.3299	38.31	38.32	7900
9/22/2016	3:16 PM	38.3	38.33	38.29	38.32	70941
9/22/2016	3:17 PM	38.303	38.303	38.271	38.3	34237
9/22/2016	3:18 PM	38.33	38.335	38.31	38.31	8200
9/22/2016	3:19 PM	38.31	38.34	38.31	38.339	16415
9/22/2016	3:20 PM	38.32	38.34	38.3	38.3	39180
9/22/2016	3:21 PM	38.33	38.33	38.3	38.33	27270
9/22/2016	3:22 PM	38.33	38.342	38.32	38.3201	15174
9/22/2016	3:23 PM	38.33	38.34	38.32	38.33	9804
9/22/2016	3:24 PM	38.28	38.33	38.231	38.33	38467
9/22/2016	3:25 PM	38.3	38.31	38.271	38.271	10598
9/22/2016	3:26 PM	38.319	38.33	38.29	38.31	16640
9/22/2016	3:27 PM	38.321	38.3368	38.31	38.33	23370
9/22/2016	3:28 PM	38.37	38.38	38.31	38.32	30566
9/22/2016	3:29 PM	38.35	38.3568	38.32	38.35	123391
9/22/2016	3:30 PM	38.34	38.37	38.34	38.35	34361
9/22/2016	3:31 PM	38.355	38.39	38.33	38.35	73920
9/22/2016	3:32 PM	38.36	38.39	38.315	38.35	34603
9/22/2016	3:33 PM	38.3737	38.39	38.34	38.36	35160
9/22/2016	3:34 PM	38.4025	38.41	38.37	38.38	74869
9/22/2016	3:35 PM	38.407	38.41	38.39	38.4	15720
9/22/2016	3:36 PM	38.41	38.42	38.39	38.41	60020
9/22/2016	3:37 PM	38.4111	38.44	38.395	38.41	34300
9/22/2016	3:38 PM	38.43	38.43	38.4	38.41	32474
9/22/2016	3:39 PM	38.4101	38.46	38.4101	38.44	42315
9/22/2016	3:40 PM	38.4	38.415	38.39	38.41	20804
9/22/2016	3:41 PM	38.411	38.44	38.4	38.4	145843
9/22/2016	3:42 PM	38.39	38.41	38.34	38.41	72103
9/22/2016	3:43 PM	38.405	38.41	38.39	38.39	25990
9/22/2016	3:44 PM	38.44	38.44	38.4	38.4052	52377
9/22/2016	3:45 PM	38.43	38.45	38.43	38.44	40570
9/22/2016	3:46 PM	38.43	38.45	38.4108	38.44	33047
9/22/2016	3:47 PM	38.42	38.435	38.41	38.435	36549
9/22/2016	3:48 PM	38.39	38.43	38.39	38.42	35725
9/22/2016	3:49 PM	38.37	38.4073	38.36	38.39	45083
9/22/2016	3:50 PM	38.41	38.41	38.35	38.38	36906
9/22/2016	3:51 PM	38.4	38.42	38.36	38.4	60266
9/22/2016	3:52 PM	38.355	38.4	38.35	38.3808	79521
9/22/2016	3:53 PM	38.38	38.39	38.36	38.36	42344
9/22/2016	3:54 PM	38.41	38.43	38.38	38.385	40798
9/22/2016	3:55 PM	38.42	38.445	38.41	38.415	78781
9/22/2016	3:56 PM	38.39	38.425	38.35	38.42	209595
9/22/2016	3:57 PM	38.41	38.4263	38.38	38.38	52065
9/22/2016	3:58 PM	38.4175	38.44	38.39	38.4	150460
9/22/2016	3:59 PM	38.4	38.428	38.37	38.415	253338
9/22/2016	4:00 PM	38.47	38.47	38.34	38.405	328184
9/23/2016	9:31 AM	38.2	38.27	38.08	38.27	129549
9/23/2016	9:32 AM	38.15	38.21	38.11	38.2	65591
9/23/2016	9:33 AM	38.15	38.18	38.12	38.17	88822
9/23/2016	9:34 AM	38.16	38.2	38.14	38.17	100668
9/23/2016	9:35 AM	38.266	38.3	38.15	38.15	104334
9/23/2016	9:36 AM	38.31	38.31	38.22	38.26	69713
9/23/2016	9:37 AM	38.2	38.326	38.2	38.31	91495
9/23/2016	9:38 AM	38.17	38.22	38.15	38.196	38218
9/23/2016	9:39 AM	38.22	38.23	38.18	38.18	30067
9/23/2016	9:40 AM	38.1999	38.2463	38.196	38.22	57887
9/23/2016	9:41 AM	38.21	38.24	38.19	38.22	16101
9/23/2016	9:42 AM	38.1799	38.22	38.15	38.22	35591
9/23/2016	9:43 AM	38.21	38.21	38.14	38.17	30425
9/23/2016	9:44 AM	38.1499	38.23	38.14	38.22	83150
9/23/2016	9:45 AM	38.11	38.16	38.1	38.15	83356
9/23/2016	9:46 AM	38.06	38.1093	37.98	38.1093	181872
9/23/2016	9:47 AM	38.07	38.11	38.02	38.06	152403
9/23/2016	9:48 AM	38.03	38.07	38.01	38.06	45322
9/23/2016	9:49 AM	38.02	38.07	38.01	38.03	39650
9/23/2016	9:50 AM	38.089	38.089	38.01	38.02	57845
9/23/2016	9:51 AM	38.09	38.12	38.06	38.08	90012
9/23/2016	9:52 AM	38.0599	38.09	38.03	38.09	58866
9/23/2016	9:53 AM	37.94	38.06	37.94	38.06	139814
9/23/2016	9:54 AM	37.97	38	37.94	37.9499	75049
9/23/2016	9:55 AM	37.98	38	37.95	37.9699	42672
9/23/2016	9:56 AM	38.0501	38.07	37.98	37.9899	125208
9/23/2016	9:57 AM	38.04	38.06	38.03	38.05	49184
9/23/2016	9:58 AM	38.03	38.0768	37.99	38.05	63793
9/23/2016	9:59 AM	38.09	38.11	37.99	38.038	77296
9/23/2016	10:00 AM	38.02	38.0848	38.0089	38.08	54739
9/23/2016	10:01 AM	38.03	38.04	37.93	38.015	67495
9/23/2016	10:02 AM	38.07	38.09	38.01	38.036	62729
9/23/2016	10:03 AM	38.0901	38.0901	38.05	38.06	26808
9/23/2016	10:04 AM	38.0932	38.11	38.0762	38.1	47314
9/23/2016	10:05 AM	38.1232	38.13	38.081	38.1	48094
9/23/2016	10:06 AM	38.07	38.12	38.04	38.12	58026
9/23/2016	10:07 AM	38.03	38.11	38.03	38.08	37869
9/23/2016	10:08 AM	37.9864	38.03	37.9701	38.03	68159
9/23/2016	10:09 AM	38	38.05	37.98	37.9896	34670
9/23/2016	10:10 AM	38.0099	38.04	38	38	24470
9/23/2016	10:11 AM	37.94	38	37.9	38	94707
9/23/2016	10:12 AM	37.96	37.9901	37.92	37.94	64087
9/23/2016	10:13 AM	37.9898	38.03	37.95	37.96	63488
9/23/2016	10:14 AM	37.97	37.999	37.96	37.98	71515
9/23/2016	10:15 AM	37.99	38	37.97	37.97	14480
9/23/2016	10:16 AM	38.0299	38.06	37.9999	37.9999	53886
9/23/2016	10:17 AM	37.97	38.03	37.96	38.025	57227
9/23/2016	10:18 AM	37.9508	37.99	37.9336	37.97	66120
9/23/2016	10:19 AM	37.99	37.9999	37.95	37.9573	25337
9/23/2016	10:20 AM	37.98	38.01	37.95	37.99	20400
9/23/2016	10:21 AM	37.99	38	37.95	38	17479
9/23/2016	10:22 AM	37.961	37.99	37.95	37.98	21170
9/23/2016	10:23 AM	37.98	37.99	37.95	37.96	9107
9/23/2016	10:24 AM	38	38	37.95	37.99	24488
9/23/2016	10:25 AM	38.07	38.079	38.0057	38.0057	60206
9/23/2016	10:26 AM	38.1067	38.13	38.0601	38.07	118692
9/23/2016	10:27 AM	38.085	38.119	38.08	38.1101	33976
9/23/2016	10:28 AM	38.15	38.15	38.08	38.08	42016
9/23/2016	10:29 AM	38.14	38.16	38.12	38.16	42848
9/23/2016	10:30 AM	38.15	38.15	38.1	38.14	39347
9/23/2016	10:31 AM	38.17	38.18	38.13	38.1468	44634
9/23/2016	10:32 AM	38.16	38.19	38.16	38.17	90112
9/23/2016	10:33 AM	38.1	38.15	38.06	38.15	127906
9/23/2016	10:34 AM	38.05	38.12	38.05	38.1	43273
9/23/2016	10:35 AM	38	38.05	38	38.05	92618
9/23/2016	10:36 AM	38.09	38.12	38.0201	38.0201	61122
9/23/2016	10:37 AM	38.1089	38.12	38.07	38.09	38422
9/23/2016	10:38 AM	38.03	38.106	38.03	38.106	23766
9/23/2016	10:39 AM	38.035	38.041	37.98	38.04	41337
9/23/2016	10:40 AM	38.02	38.037	38.01	38.02	16103
9/23/2016	10:41 AM	38.03	38.045	38.02	38.02	35671
9/23/2016	10:42 AM	38.0601	38.08	38.035	38.035	37785
9/23/2016	10:43 AM	38.07	38.08	38.05	38.05	29595
9/23/2016	10:44 AM	38.07	38.08	38.047	38.06	15413
9/23/2016	10:45 AM	38.11	38.14	38.044	38.07	87857
9/23/2016	10:46 AM	38.12	38.1499	38.1	38.1111	71126
9/23/2016	10:47 AM	38.1399	38.14	38.11	38.12	29315
9/23/2016	10:48 AM	38.0901	38.13	38.06	38.13	61688
9/23/2016	10:49 AM	38.1	38.117	38.07	38.09	40920
9/23/2016	10:50 AM	38.106	38.134	38.09	38.1001	22070
9/23/2016	10:51 AM	38.1	38.11	38.07	38.11	38219
9/23/2016	10:52 AM	38.09	38.094	38.06	38.09	40608
9/23/2016	10:53 AM	38.1	38.11	38.061	38.09	24987
9/23/2016	10:54 AM	38.1	38.12	38.09	38.11	11252
9/23/2016	10:55 AM	38.11	38.1399	38.093	38.1	24571
9/23/2016	10:56 AM	38.09	38.12	38.07	38.1068	50313
9/23/2016	10:57 AM	38.085	38.1	38.0801	38.1	19700
9/23/2016	10:58 AM	38.14	38.15	38.07	38.085	54217
9/23/2016	10:59 AM	38.17	38.216	38.13	38.15	142609
9/23/2016	11:00 AM	38.15	38.17	38.14	38.16	22450
9/23/2016	11:01 AM	38.1875	38.1875	38.136	38.14	35729
9/23/2016	11:02 AM	38.16	38.2	38.16	38.18	33058
9/23/2016	11:03 AM	38.16	38.16	38.14	38.16	26436
9/23/2016	11:04 AM	38.28	38.28	38.1611	38.1611	59422
9/23/2016	11:05 AM	38.386	38.41	38.26	38.27	111715
9/23/2016	11:06 AM	38.36	38.39	38.3452	38.39	38067
9/23/2016	11:07 AM	38.34	38.39	38.33	38.37	39675
9/23/2016	11:08 AM	38.29	38.39	38.29	38.35	55200
9/23/2016	11:09 AM	38.32	38.36	38.28	38.29	62454
9/23/2016	11:10 AM	38.27	38.34	38.27	38.33	23800
9/23/2016	11:11 AM	38.2952	38.3	38.271	38.28	34250
9/23/2016	11:12 AM	38.27	38.29	38.26	38.29	20882
9/23/2016	11:13 AM	38.33	38.33	38.24	38.27	55207
9/23/2016	11:14 AM	38.35	38.35	38.28	38.33	22438
9/23/2016	11:15 AM	38.34	38.351	38.31	38.34	62781
9/23/2016	11:16 AM	38.3232	38.35	38.27	38.34	45300
9/23/2016	11:17 AM	38.28	38.35	38.27	38.33	41324
9/23/2016	11:18 AM	38.2436	38.2836	38.24	38.2836	37197
9/23/2016	11:19 AM	38.24	38.26	38.22	38.2436	54048
9/23/2016	11:20 AM	38.27	38.29	38.241	38.241	24225
9/23/2016	11:21 AM	38.2689	38.27	38.25	38.26	6800
9/23/2016	11:22 AM	38.25	38.2689	38.25	38.2689	15726
9/23/2016	11:23 AM	38.27	38.27	38.2399	38.25	11264
9/23/2016	11:24 AM	38.158	38.27	38.1399	38.27	86339
9/23/2016	11:25 AM	38.226	38.25	38.15	38.16	38247
9/23/2016	11:26 AM	38.17	38.24	38.17	38.21	38141
9/23/2016	11:27 AM	38.22	38.24	38.17	38.17	25485
9/23/2016	11:28 AM	38.23	38.26	38.216	38.23	25154
9/23/2016	11:29 AM	38.26	38.29	38.23	38.23	55000
9/23/2016	11:30 AM	38.27	38.29	38.26	38.27	12242
9/23/2016	11:31 AM	38.39	38.4	38.27	38.27	74191
9/23/2016	11:32 AM	38.3699	38.39	38.35	38.38	52672
9/23/2016	11:33 AM	38.3804	38.3804	38.35	38.36	31901
9/23/2016	11:34 AM	38.37	38.386	38.36	38.3801	21416
9/23/2016	11:35 AM	38.38	38.4	38.36	38.4	27934
9/23/2016	11:36 AM	38.4	38.42	38.38	38.385	44403
9/23/2016	11:37 AM	38.41	38.429	38.4	38.4001	14044
9/23/2016	11:38 AM	38.4825	38.5	38.41	38.41	191673
9/23/2016	11:39 AM	38.46	38.51	38.46	38.48	24985
9/23/2016	11:40 AM	38.4914	38.4914	38.47	38.47	18624
9/23/2016	11:41 AM	38.4674	38.5	38.4674	38.4999	55562
9/23/2016	11:42 AM	38.47	38.4736	38.39	38.47	143211
9/23/2016	11:43 AM	38.46	38.489	38.45	38.48	30182
9/23/2016	11:44 AM	38.48	38.5	38.45	38.46	46997
9/23/2016	11:45 AM	38.5	38.5	38.47	38.49	23774
9/23/2016	11:46 AM	38.48	38.51	38.48	38.49	37113
9/23/2016	11:47 AM	38.41	38.49	38.391	38.48	37662
9/23/2016	11:48 AM	38.47	38.478	38.39	38.4	33985
9/23/2016	11:49 AM	38.43	38.47	38.41	38.47	17067
9/23/2016	11:50 AM	38.4267	38.44	38.37	38.43	34907
9/23/2016	11:51 AM	38.38	38.43	38.38	38.43	19175
9/23/2016	11:52 AM	38.38	38.4	38.37	38.38	30150
9/23/2016	11:53 AM	38.33	38.39	38.25	38.39	167786
9/23/2016	11:54 AM	38.37	38.37	38.29	38.325	72559
9/23/2016	11:55 AM	38.3799	38.39	38.36	38.37	67420
9/23/2016	11:56 AM	38.34	38.37	38.337	38.37	41099
9/23/2016	11:57 AM	38.2399	38.35	38.2337	38.33	87145
9/23/2016	11:58 AM	38.24	38.28	38.22	38.24	43004
9/23/2016	11:59 AM	38.25	38.26	38.23	38.24	37445
9/23/2016	12:00 PM	38.25	38.29	38.23	38.25	34423
9/23/2016	12:01 PM	38.25	38.27	38.22	38.25	26009
9/23/2016	12:02 PM	38.2543	38.26	38.24	38.25	26899
9/23/2016	12:03 PM	38.25	38.25	38.221	38.25	22643
9/23/2016	12:04 PM	38.28	38.28	38.2504	38.26	23941
9/23/2016	12:05 PM	38.342	38.3422	38.26	38.27	40198
9/23/2016	12:06 PM	38.3564	38.38	38.34	38.34	36100
9/23/2016	12:07 PM	38.31	38.37	38.29	38.36	51053
9/23/2016	12:08 PM	38.34	38.3597	38.3	38.31	21806
9/23/2016	12:09 PM	38.29	38.33	38.29	38.33	18607
9/23/2016	12:10 PM	38.2952	38.3	38.2632	38.28	26000
9/23/2016	12:11 PM	38.35	38.37	38.29	38.29	60875
9/23/2016	12:12 PM	38.34	38.355	38.29	38.34	25340
9/23/2016	12:13 PM	38.34	38.35	38.3	38.345	45291
9/23/2016	12:14 PM	38.28	38.33	38.27	38.33	25950
9/23/2016	12:15 PM	38.27	38.32	38.27	38.29	10800
9/23/2016	12:16 PM	38.3	38.3	38.26	38.27	20400
9/23/2016	12:17 PM	38.29	38.3	38.27	38.28	10500
9/23/2016	12:18 PM	38.3599	38.36	38.29	38.29	22041
9/23/2016	12:19 PM	38.32	38.3599	38.32	38.3599	20923
9/23/2016	12:20 PM	38.32	38.33	38.29	38.31	15358
9/23/2016	12:21 PM	38.34	38.34	38.31	38.31	7190
9/23/2016	12:22 PM	38.315	38.34	38.31	38.34	20357
9/23/2016	12:23 PM	38.3	38.32	38.28	38.31	20206
9/23/2016	12:24 PM	38.3699	38.37	38.32	38.32	39400
9/23/2016	12:25 PM	38.35	38.38	38.3299	38.36	36876
9/23/2016	12:26 PM	38.33	38.35	38.32	38.35	29181
9/23/2016	12:27 PM	38.34	38.37	38.33	38.34	4690
9/23/2016	12:28 PM	38.37	38.375	38.35	38.35	26254
9/23/2016	12:29 PM	38.3436	38.37	38.33	38.36	22741
9/23/2016	12:30 PM	38.36	38.36	38.33	38.345	34145
9/23/2016	12:31 PM	38.36	38.38	38.34	38.36	26982
9/23/2016	12:32 PM	38.38	38.41	38.35	38.35	44998
9/23/2016	12:33 PM	38.37	38.3961	38.36	38.39	15175
9/23/2016	12:34 PM	38.37	38.38	38.35	38.37	15013
9/23/2016	12:35 PM	38.37	38.37	38.3599	38.37	6798
9/23/2016	12:36 PM	38.3401	38.36	38.34	38.36	4556
9/23/2016	12:37 PM	38.34	38.35	38.33	38.345	10700
9/23/2016	12:38 PM	38.33	38.3532	38.31	38.34	34382
9/23/2016	12:39 PM	38.33	38.35	38.32	38.3388	15417
9/23/2016	12:40 PM	38.34	38.35	38.33	38.33	19803
9/23/2016	12:41 PM	38.35	38.37	38.34	38.34	9850
9/23/2016	12:42 PM	38.36	38.3699	38.34	38.365	40191
9/23/2016	12:43 PM	38.3564	38.3636	38.35	38.36	19442
9/23/2016	12:44 PM	38.36	38.37	38.345	38.355	15940
9/23/2016	12:45 PM	38.35	38.36	38.3493	38.36	7953
9/23/2016	12:46 PM	38.35	38.36	38.33	38.35	14882
9/23/2016	12:47 PM	38.355	38.36	38.35	38.35	15400
9/23/2016	12:48 PM	38.35	38.37	38.35	38.36	5200
9/23/2016	12:49 PM	38.35	38.36	38.34	38.36	12699
9/23/2016	12:50 PM	38.34	38.35	38.34	38.34	4700
9/23/2016	12:51 PM	38.37	38.37	38.34	38.35	38000
9/23/2016	12:52 PM	38.46	38.47	38.361	38.37	94809
9/23/2016	12:53 PM	38.46	38.48	38.45	38.46	40717
9/23/2016	12:54 PM	38.47	38.49	38.457	38.46	30018
9/23/2016	12:55 PM	38.48	38.49	38.4643	38.4732	56850
9/23/2016	12:56 PM	38.46	38.47	38.45	38.47	24300
9/23/2016	12:57 PM	38.48	38.48	38.45	38.46	12700
9/23/2016	12:58 PM	38.48	38.489	38.47	38.485	19900
9/23/2016	12:59 PM	38.4701	38.48	38.46	38.48	14500
9/23/2016	1:00 PM	38.4701	38.48	38.47	38.48	5716
9/23/2016	1:01 PM	38.49	38.53	38.47	38.48	96454
9/23/2016	1:02 PM	38.44	38.5068	38.41	38.49	128913
9/23/2016	1:03 PM	38.505	38.509	38.4461	38.4461	47478
9/23/2016	1:04 PM	38.46	38.5	38.43	38.5	43027
9/23/2016	1:05 PM	38.44	38.48	38.44	38.47	21400
9/23/2016	1:06 PM	38.4001	38.42	38.38	38.42	55436
9/23/2016	1:07 PM	38.356	38.41	38.33	38.41	42443
9/23/2016	1:08 PM	38.311	38.35	38.3101	38.35	46727
9/23/2016	1:09 PM	38.2799	38.33	38.2701	38.31	62927
9/23/2016	1:10 PM	38.283	38.31	38.2758	38.28	40348
9/23/2016	1:11 PM	38.2601	38.33	38.25	38.286	55622
9/23/2016	1:12 PM	38.2	38.27	38.17	38.2502	75907
9/23/2016	1:13 PM	38.22	38.24	38.18	38.21	52970
9/23/2016	1:14 PM	38.26	38.27	38.22	38.22	45584
9/23/2016	1:15 PM	38.26	38.26	38.22	38.25	45567
9/23/2016	1:16 PM	38.27	38.29	38.24	38.26	51233
9/23/2016	1:17 PM	38.27	38.2801	38.26	38.28	15112
9/23/2016	1:18 PM	38.25	38.27	38.25	38.27	6059
9/23/2016	1:19 PM	38.25	38.2558	38.24	38.25	28478
9/23/2016	1:20 PM	38.27	38.28	38.2499	38.255	23860
9/23/2016	1:21 PM	38.32	38.33	38.2711	38.29	24162
9/23/2016	1:22 PM	38.316	38.32	38.29	38.315	47115
9/23/2016	1:23 PM	38.28	38.31	38.27	38.31	22649
9/23/2016	1:24 PM	38.3609	38.38	38.29	38.29	38778
9/23/2016	1:25 PM	38.3	38.36	38.29	38.36	40021
9/23/2016	1:26 PM	38.33	38.35	38.29	38.296	51266
9/23/2016	1:27 PM	38.36	38.38	38.33	38.34	45670
9/23/2016	1:28 PM	38.39	38.4	38.37	38.37	69765
9/23/2016	1:29 PM	38.4	38.419	38.39	38.4	24491
9/23/2016	1:30 PM	38.39	38.4001	38.3601	38.4	38681
9/23/2016	1:31 PM	38.3799	38.41	38.35	38.39	20849
9/23/2016	1:32 PM	38.37	38.3975	38.366	38.38	9422
9/23/2016	1:33 PM	38.39	38.39	38.36	38.3763	9317
9/23/2016	1:34 PM	38.37	38.39	38.3669	38.39	8000
9/23/2016	1:35 PM	38.386	38.4	38.3785	38.3799	27417
9/23/2016	1:36 PM	38.35	38.379	38.32	38.37	31095
9/23/2016	1:37 PM	38.38	38.38	38.36	38.36	20620
9/23/2016	1:38 PM	38.36	38.3783	38.34	38.3783	13890
9/23/2016	1:39 PM	38.35	38.36	38.34	38.36	13385
9/23/2016	1:40 PM	38.32	38.35	38.3	38.35	24552
9/23/2016	1:41 PM	38.305	38.305	38.28	38.305	29985
9/23/2016	1:42 PM	38.28	38.3011	38.26	38.3001	27288
9/23/2016	1:43 PM	38.26	38.2862	38.25	38.265	28548
9/23/2016	1:44 PM	38.2733	38.28	38.23	38.2568	18545
9/23/2016	1:45 PM	38.28	38.2999	38.27	38.2718	16426
9/23/2016	1:46 PM	38.2401	38.286	38.2343	38.28	44827
9/23/2016	1:47 PM	38.25	38.28	38.24	38.25	29430
9/23/2016	1:48 PM	38.18	38.24	38.16	38.24	89077
9/23/2016	1:49 PM	38.1501	38.18	38.15	38.18	64673
9/23/2016	1:50 PM	38.14	38.17	38.12	38.16	51138
9/23/2016	1:51 PM	38.04	38.13	38.03	38.13	135423
9/23/2016	1:52 PM	38.0189	38.04	37.96	38.03	156509
9/23/2016	1:53 PM	38.02	38.0501	37.9607	38.01	69344
9/23/2016	1:54 PM	38.04	38.05	38.0189	38.02	19345
9/23/2016	1:55 PM	38.04	38.06	38.01	38.0301	39317
9/23/2016	1:56 PM	38.04	38.05	37.98	38.045	43271
9/23/2016	1:57 PM	38.07	38.08	38.04	38.04	29602
9/23/2016	1:58 PM	38.06	38.07	38.04	38.0644	23909
9/23/2016	1:59 PM	38.03	38.0504	38.02	38.05	30461
9/23/2016	2:00 PM	37.97	38.03	37.93	38.03	78837
9/23/2016	2:01 PM	38.01	38.01	37.95	37.96	49539
9/23/2016	2:02 PM	37.97	38	37.96	37.99	18251
9/23/2016	2:03 PM	38.02	38.02	37.96	37.96	59422
9/23/2016	2:04 PM	38.04	38.07	38.015	38.02	35746
9/23/2016	2:05 PM	38.05	38.07	38.04	38.0499	48927
9/23/2016	2:06 PM	38.1	38.1366	38.04	38.04	103684
9/23/2016	2:07 PM	38.13	38.15	38.1	38.1	39822
9/23/2016	2:08 PM	38.14	38.1431	38.12	38.13	25289
9/23/2016	2:09 PM	38.1838	38.21	38.14	38.14	73642
9/23/2016	2:10 PM	38.14	38.18	38.13	38.18	43479
9/23/2016	2:11 PM	38.1	38.15	38.07	38.1434	61193
9/23/2016	2:12 PM	38.05	38.1101	38.05	38.1	29908
9/23/2016	2:13 PM	38.1065	38.13	38.05	38.05	55821
9/23/2016	2:14 PM	38.11	38.14	38.09	38.1	18701
9/23/2016	2:15 PM	38.11	38.14	38.11	38.11	29622
9/23/2016	2:16 PM	38.1001	38.12	38.05	38.105	44475
9/23/2016	2:17 PM	38.12	38.16	38.1048	38.14	35989
9/23/2016	2:18 PM	38.11	38.14	38.07	38.12	24697
9/23/2016	2:19 PM	38.0982	38.11	38.07	38.1	23683
9/23/2016	2:20 PM	38.12	38.13	38.08	38.0911	22917
9/23/2016	2:21 PM	38.04	38.11	38.03	38.11	31587
9/23/2016	2:22 PM	38.0349	38.06	38.02	38.03	30261
9/23/2016	2:23 PM	38.03	38.03	37.9801	38.03	41967
9/23/2016	2:24 PM	38.02	38.04	38	38.01	38890
9/23/2016	2:25 PM	38.03	38.0348	37.98	38.03	32788
9/23/2016	2:26 PM	38.0289	38.04	37.99	38.02	45715
9/23/2016	2:27 PM	38.05	38.0599	38	38.03	16519
9/23/2016	2:28 PM	38.15	38.16	38.04	38.04	81643
9/23/2016	2:29 PM	38.14	38.17	38.14	38.1475	44889
9/23/2016	2:30 PM	38.15	38.1661	38.14	38.143	25721
9/23/2016	2:31 PM	38.15	38.16	38.14	38.15	43318
9/23/2016	2:32 PM	38.15	38.17	38.14	38.1507	19495
9/23/2016	2:33 PM	38.17	38.17	38.15	38.15	21200
9/23/2016	2:34 PM	38.34	38.3699	38.1707	38.1707	214943
9/23/2016	2:35 PM	38.3399	38.3652	38.33	38.34	64854
9/23/2016	2:36 PM	38.29	38.3475	38.28	38.3355	43141
9/23/2016	2:37 PM	38.29	38.2938	38.25	38.286	27846
9/23/2016	2:38 PM	38.245	38.28	38.18	38.276	48759
9/23/2016	2:39 PM	38.23	38.26	38.23	38.24	15671
9/23/2016	2:40 PM	38.1658	38.2534	38.16	38.2312	50979
9/23/2016	2:41 PM	38.1501	38.18	38.14	38.16	45650
9/23/2016	2:42 PM	38.2199	38.22	38.16	38.17	27475
9/23/2016	2:43 PM	38.22	38.23	38.2	38.2192	17300
9/23/2016	2:44 PM	38.19	38.22	38.17	38.22	11186
9/23/2016	2:45 PM	38.25	38.26	38.18	38.2	40088
9/23/2016	2:46 PM	38.27	38.3	38.23	38.255	28790
9/23/2016	2:47 PM	38.2907	38.31	38.2643	38.27	17850
9/23/2016	2:48 PM	38.27	38.3	38.27	38.2901	8100
9/23/2016	2:49 PM	38.2511	38.26	38.21	38.25	11200
9/23/2016	2:50 PM	38.26	38.295	38.2511	38.2511	49282
9/23/2016	2:51 PM	38.28	38.28	38.25	38.27	13024
9/23/2016	2:52 PM	38.28	38.28	38.26	38.27	18360
9/23/2016	2:53 PM	38.293	38.309	38.285	38.285	33773
9/23/2016	2:54 PM	38.3	38.31	38.29	38.304	48665
9/23/2016	2:55 PM	38.29	38.3099	38.27	38.3	49722
9/23/2016	2:56 PM	38.29	38.305	38.27	38.28	34762
9/23/2016	2:57 PM	38.28	38.2901	38.27	38.29	6990
9/23/2016	2:58 PM	38.27	38.2845	38.264	38.28	8019
9/23/2016	2:59 PM	38.27	38.29	38.27	38.276	8467
9/23/2016	3:00 PM	38.29	38.32	38.27	38.27	63452
9/23/2016	3:01 PM	38.3	38.305	38.275	38.29	49197
9/23/2016	3:02 PM	38.295	38.32	38.29	38.3	30223
9/23/2016	3:03 PM	38.27	38.301	38.26	38.3	41977
9/23/2016	3:04 PM	38.25	38.28	38.25	38.275	16465
9/23/2016	3:05 PM	38.25	38.275	38.25	38.2593	24267
9/23/2016	3:06 PM	38.28	38.295	38.25	38.25	38048
9/23/2016	3:07 PM	38.2742	38.29	38.27	38.28	8677
9/23/2016	3:08 PM	38.3764	38.38	38.29	38.29	61821
9/23/2016	3:09 PM	38.36	38.4	38.3527	38.38	66750
9/23/2016	3:10 PM	38.3	38.36	38.3	38.36	42930
9/23/2016	3:11 PM	38.28	38.3134	38.26	38.3	30120
9/23/2016	3:12 PM	38.28	38.3	38.28	38.28	16386
9/23/2016	3:13 PM	38.27	38.295	38.22	38.29	44393
9/23/2016	3:14 PM	38.27	38.27	38.22	38.2648	21622
9/23/2016	3:15 PM	38.28	38.286	38.2589	38.27	14752
9/23/2016	3:16 PM	38.26	38.2968	38.26	38.28	18300
9/23/2016	3:17 PM	38.25	38.2652	38.23	38.26	30232
9/23/2016	3:18 PM	38.27	38.27	38.24	38.25	10332
9/23/2016	3:19 PM	38.24	38.2611	38.24	38.26	9000
9/23/2016	3:20 PM	38.2566	38.26	38.1745	38.23	85259
9/23/2016	3:21 PM	38.22	38.2699	38.21	38.26	26081
9/23/2016	3:22 PM	38.21	38.24	38.19	38.22	32890
9/23/2016	3:23 PM	38.22	38.25	38.21	38.21	10701
9/23/2016	3:24 PM	38.262	38.2653	38.21	38.22	5636
9/23/2016	3:25 PM	38.3057	38.3057	38.25	38.26	29159
9/23/2016	3:26 PM	38.35	38.354	38.3	38.3099	40008
9/23/2016	3:27 PM	38.37	38.4	38.35	38.355	38339
9/23/2016	3:28 PM	38.39	38.39	38.34	38.37	27622
9/23/2016	3:29 PM	38.39	38.42	38.38	38.38	41666
9/23/2016	3:30 PM	38.47	38.47	38.4	38.4	50753
9/23/2016	3:31 PM	38.47	38.49	38.46	38.48	140740
9/23/2016	3:32 PM	38.56	38.575	38.47	38.47	216081
9/23/2016	3:33 PM	38.51	38.57	38.5	38.5589	87318
9/23/2016	3:34 PM	38.47	38.519	38.47	38.51	66419
9/23/2016	3:35 PM	38.51	38.52	38.47	38.473	63356
9/23/2016	3:36 PM	38.47	38.52	38.45	38.51	72588
9/23/2016	3:37 PM	38.46	38.51	38.45	38.475	67641
9/23/2016	3:38 PM	38.39	38.47	38.35	38.465	128885
9/23/2016	3:39 PM	38.39	38.42	38.36	38.39	39017
9/23/2016	3:40 PM	38.38	38.41	38.37	38.4	17509
9/23/2016	3:41 PM	38.36	38.38	38.33	38.37	49569
9/23/2016	3:42 PM	38.38	38.38	38.345	38.3636	45800
9/23/2016	3:43 PM	38.33	38.3852	38.31	38.38	37134
9/23/2016	3:44 PM	38.34	38.35	38.31	38.3311	65571
9/23/2016	3:45 PM	38.2677	38.34	38.2677	38.34	50540
9/23/2016	3:46 PM	38.26	38.28	38.24	38.26	89234
9/23/2016	3:47 PM	38.24	38.26	38.22	38.26	74073
9/23/2016	3:48 PM	38.15	38.23	38.13	38.23	128068
9/23/2016	3:49 PM	38.17	38.22	38.14	38.15	88433
9/23/2016	3:50 PM	38.16	38.18	38.14	38.16	51080
9/23/2016	3:51 PM	38.1	38.1692	38.1	38.1543	74612
9/23/2016	3:52 PM	38.13	38.14	38.1	38.105	88288
9/23/2016	3:53 PM	38.22	38.23	38.1108	38.1108	82822
9/23/2016	3:54 PM	38.235	38.26	38.17	38.22	96080
9/23/2016	3:55 PM	38.2	38.25	38.2	38.23	119193
9/23/2016	3:56 PM	38.15	38.21	38.14	38.2	50977
9/23/2016	3:57 PM	38.12	38.165	38.11	38.15	41970
9/23/2016	3:58 PM	38.1166	38.15	38.1	38.12	65195
9/23/2016	3:59 PM	38.11	38.12	38.08	38.119	85748
9/23/2016	4:00 PM	38.12	38.14	38.08	38.1164	227482
9/26/2016	9:31 AM	36.7789	36.83	36.62	36.69	263545
9/26/2016	9:32 AM	36.53	36.81	36.512	36.78	150335
9/26/2016	9:33 AM	36.38	36.52	36.37	36.52	121795
9/26/2016	9:34 AM	36.5	36.509	36.3	36.3824	104520
9/26/2016	9:35 AM	36.4911	36.52	36.43	36.5	96903
9/26/2016	9:36 AM	36.44	36.5	36.43	36.49	62804
9/26/2016	9:37 AM	36.27	36.4292	36.26	36.42	92858
9/26/2016	9:38 AM	36.31	36.35	36.26	36.28	77058
9/26/2016	9:39 AM	36.15	36.3151	36.14	36.3	190577
9/26/2016	9:40 AM	36.04	36.165	36.04	36.165	206699
9/26/2016	9:41 AM	35.96	36.06	35.9052	36.04	230305
9/26/2016	9:42 AM	35.95	36	35.92	35.96	171852
9/26/2016	9:43 AM	35.87	35.95	35.8473	35.95	206499
9/26/2016	9:44 AM	35.85	35.91	35.85	35.88	78759
9/26/2016	9:45 AM	35.7459	35.856	35.74	35.85	138703
9/26/2016	9:46 AM	35.712	35.749	35.63	35.742	238845
9/26/2016	9:47 AM	35.84	35.89	35.71	35.72	247459
9/26/2016	9:48 AM	35.83	35.87	35.81	35.82	65632
9/26/2016	9:49 AM	35.9	35.94	35.83	35.83	124223
9/26/2016	9:50 AM	35.93	35.95	35.86	35.89	120993
9/26/2016	9:51 AM	36.0589	36.08	35.87	35.92	210575
9/26/2016	9:52 AM	36.07	36.08	36.04	36.05	79661
9/26/2016	9:53 AM	36.15	36.1864	36.07	36.07	183020
9/26/2016	9:54 AM	36.12	36.16	36.07	36.1537	66742
9/26/2016	9:55 AM	36.07	36.15	36.06	36.12	92921
9/26/2016	9:56 AM	36.13	36.14	36.06	36.0699	49865
9/26/2016	9:57 AM	36.09	36.16	36.085	36.13	43741
9/26/2016	9:58 AM	36.01	36.11	36.01	36.09	46145
9/26/2016	9:59 AM	36	36.06	36	36.015	64199
9/26/2016	10:00 AM	36.01	36.0407	35.96	36	62168
9/26/2016	10:01 AM	36.02	36.14	35.99	36.002	78469
9/26/2016	10:02 AM	35.97	36.0001	35.92	36	59412
9/26/2016	10:03 AM	36.02	36.03	35.9564	35.9564	129116
9/26/2016	10:04 AM	36.12	36.14	36.01	36.0264	98553
9/26/2016	10:05 AM	36.11	36.15	36.09	36.12	58105
9/26/2016	10:06 AM	36.18	36.2	36.11	36.12	61453
9/26/2016	10:07 AM	36.2299	36.26	36.184	36.1973	91562
9/26/2016	10:08 AM	36.3	36.3092	36.22	36.2258	76729
9/26/2016	10:09 AM	36.24	36.31	36.22	36.299	59279
9/26/2016	10:10 AM	36.23	36.24	36.21	36.24	36971
9/26/2016	10:11 AM	36.25	36.27	36.2	36.24	53565
9/26/2016	10:12 AM	36.25	36.2901	36.23	36.27	33058
9/26/2016	10:13 AM	36.4651	36.49	36.26	36.27	118779
9/26/2016	10:14 AM	36.62	36.72	36.43	36.47	176255
9/26/2016	10:15 AM	36.69	36.74	36.61	36.6289	156247
9/26/2016	10:16 AM	36.61	36.71	36.5985	36.6953	91509
9/26/2016	10:17 AM	36.5736	36.62	36.55	36.62	93631
9/26/2016	10:18 AM	36.55	36.5999	36.53	36.57	37912
9/26/2016	10:19 AM	36.5549	36.6	36.52	36.54	73789
9/26/2016	10:20 AM	36.56	36.6	36.5389	36.55	32380
9/26/2016	10:21 AM	36.5701	36.58	36.53	36.57	42325
9/26/2016	10:22 AM	36.5	36.56	36.5	36.55	69588
9/26/2016	10:23 AM	36.46	36.52	36.43	36.5	57579
9/26/2016	10:24 AM	36.46	36.51	36.44	36.45	57989
9/26/2016	10:25 AM	36.45	36.4601	36.41	36.4601	68204
9/26/2016	10:26 AM	36.3928	36.43	36.36	36.43	43988
9/26/2016	10:27 AM	36.41	36.4664	36.39	36.39	48424
9/26/2016	10:28 AM	36.464	36.475	36.41	36.43	50253
9/26/2016	10:29 AM	36.4	36.46	36.381	36.46	39484
9/26/2016	10:30 AM	36.38	36.4011	36.34	36.4011	29967
9/26/2016	10:31 AM	36.419	36.42	36.35	36.38	42301
9/26/2016	10:32 AM	36.4948	36.505	36.4	36.41	75006
9/26/2016	10:33 AM	36.53	36.53	36.42	36.5	61413
9/26/2016	10:34 AM	36.52	36.56	36.49	36.52	54709
9/26/2016	10:35 AM	36.5832	36.6	36.5	36.51	71572
9/26/2016	10:36 AM	36.633	36.64	36.5955	36.596	48696
9/26/2016	10:37 AM	36.85	36.86	36.64	36.64	166830
9/26/2016	10:38 AM	36.8	36.94	36.77	36.86	133416
9/26/2016	10:39 AM	36.652	36.7911	36.65	36.7911	90052
9/26/2016	10:40 AM	36.66	36.738	36.65	36.67	28512
9/26/2016	10:41 AM	36.6	36.66	36.59	36.65	51566
9/26/2016	10:42 AM	36.61	36.62	36.56	36.6	51646
9/26/2016	10:43 AM	36.672	36.72	36.6063	36.6063	68310
9/26/2016	10:44 AM	36.66	36.739	36.656	36.68	55210
9/26/2016	10:45 AM	36.64	36.64	36.58	36.64	42579
9/26/2016	10:46 AM	36.64	36.71	36.61	36.64	65300
9/26/2016	10:47 AM	36.55	36.63	36.55	36.63	53056
9/26/2016	10:48 AM	36.5955	36.5955	36.48	36.53	95910
9/26/2016	10:49 AM	36.61	36.61	36.5465	36.6	27320
9/26/2016	10:50 AM	36.61	36.63	36.58	36.61	50041
9/26/2016	10:51 AM	36.67	36.72	36.6	36.62	131478
9/26/2016	10:52 AM	36.59	36.6832	36.582	36.67	52292
9/26/2016	10:53 AM	36.5701	36.63	36.5701	36.6	14611
9/26/2016	10:54 AM	36.57	36.59	36.5132	36.57	47890
9/26/2016	10:55 AM	36.6	36.6	36.54	36.57	13037
9/26/2016	10:56 AM	36.6768	36.69	36.58	36.6054	56396
9/26/2016	10:57 AM	36.59	36.72	36.56	36.677	118846
9/26/2016	10:58 AM	36.58	36.64	36.58	36.59	34832
9/26/2016	10:59 AM	36.59	36.62	36.53	36.58	52517
9/26/2016	11:00 AM	36.58	36.61	36.56	36.58	28693
9/26/2016	11:01 AM	36.6199	36.63	36.58	36.58	30299
9/26/2016	11:02 AM	36.5601	36.63	36.5601	36.62	26743
9/26/2016	11:03 AM	36.52	36.5815	36.5	36.57	39732
9/26/2016	11:04 AM	36.3401	36.5196	36.33	36.5196	109938
9/26/2016	11:05 AM	36.3811	36.39	36.31	36.34	59656
9/26/2016	11:06 AM	36.43	36.43	36.3758	36.38	36045
9/26/2016	11:07 AM	36.43	36.52	36.429	36.43	78556
9/26/2016	11:08 AM	36.45	36.47	36.3937	36.42	31488
9/26/2016	11:09 AM	36.42	36.48	36.4186	36.45	29951
9/26/2016	11:10 AM	36.38	36.45	36.331	36.43	42728
9/26/2016	11:11 AM	36.42	36.43	36.37	36.3701	27341
9/26/2016	11:12 AM	36.38	36.41	36.38	36.41	18379
9/26/2016	11:13 AM	36.4	36.43	36.389	36.389	14505
9/26/2016	11:14 AM	36.32	36.43	36.32	36.43	58333
9/26/2016	11:15 AM	36.18	36.34	36.1789	36.32	91149
9/26/2016	11:16 AM	36.2649	36.3	36.18	36.1874	51968
9/26/2016	11:17 AM	36.37	36.39	36.27	36.27	56298
9/26/2016	11:18 AM	36.33	36.38	36.28	36.37	36427
9/26/2016	11:19 AM	36.38	36.38	36.3158	36.32	11009
9/26/2016	11:20 AM	36.36	36.38	36.35	36.38	15682
9/26/2016	11:21 AM	36.37	36.399	36.35	36.365	22590
9/26/2016	11:22 AM	36.52	36.52	36.37	36.37	38196
9/26/2016	11:23 AM	36.39	36.5174	36.39	36.5128	52193
9/26/2016	11:24 AM	36.36	36.4	36.31	36.39	31160
9/26/2016	11:25 AM	36.2599	36.34	36.22	36.34	42618
9/26/2016	11:26 AM	36.1434	36.26	36.14	36.25	63708
9/26/2016	11:27 AM	36.2043	36.21	36.14	36.1411	36434
9/26/2016	11:28 AM	36.24	36.2601	36.21	36.21	55479
9/26/2016	11:29 AM	36.2	36.27	36.2	36.259	21425
9/26/2016	11:30 AM	36.15	36.22	36.11	36.2	54237
9/26/2016	11:31 AM	36.05	36.16	36.03	36.15	157762
9/26/2016	11:32 AM	36.0337	36.05	36	36.05	52616
9/26/2016	11:33 AM	36.0589	36.12	36.035	36.035	56890
9/26/2016	11:34 AM	35.9	36.05	35.82	36.05	156580
9/26/2016	11:35 AM	35.96	35.96	35.89	35.9	48794
9/26/2016	11:36 AM	36.04	36.06	35.95	35.95	54124
9/26/2016	11:37 AM	36.03	36.04	35.98	36.04	37100
9/26/2016	11:38 AM	36.051	36.06	36.01	36.03	26146
9/26/2016	11:39 AM	36.14	36.15	36.05	36.07	69557
9/26/2016	11:40 AM	36.16	36.16	36.12	36.1401	21650
9/26/2016	11:41 AM	36.16	36.24	36.15	36.15	55915
9/26/2016	11:42 AM	36.1289	36.1601	36.1	36.16	46993
9/26/2016	11:43 AM	36.16	36.19	36.14	36.14	19929
9/26/2016	11:44 AM	36.13	36.19	36.11	36.17	17122
9/26/2016	11:45 AM	36.11	36.17	36.11	36.13	32099
9/26/2016	11:46 AM	36.1	36.16	36.08	36.11	47177
9/26/2016	11:47 AM	36.1596	36.2	36.0999	36.1	45035
9/26/2016	11:48 AM	36.17	36.19	36.1	36.155	62053
9/26/2016	11:49 AM	36.1636	36.18	36.13	36.18	21633
9/26/2016	11:50 AM	36.11	36.17	36.1	36.15	23807
9/26/2016	11:51 AM	36.15	36.16	36.09	36.12	34652
9/26/2016	11:52 AM	36.099	36.17	36.08	36.16	41360
9/26/2016	11:53 AM	36.05	36.1	36	36.09	139620
9/26/2016	11:54 AM	36.06	36.09	36.04	36.0501	22645
9/26/2016	11:55 AM	36.08	36.09	36.05	36.065	20402
9/26/2016	11:56 AM	36.15	36.18	36.0857	36.09	52095
9/26/2016	11:57 AM	36.13	36.15	36.1	36.15	22550
9/26/2016	11:58 AM	36.08	36.139	36.07	36.13	18468
9/26/2016	11:59 AM	36.17	36.19	36.08	36.08	60586
9/26/2016	12:00 PM	36.16	36.19	36.12	36.18	29810
9/26/2016	12:01 PM	36.17	36.19	36.12	36.1586	21210
9/26/2016	12:02 PM	36.19	36.21	36.17	36.17	41415
9/26/2016	12:03 PM	36.1799	36.22	36.17	36.19	38937
9/26/2016	12:04 PM	36.15	36.19	36.13	36.177	16987
9/26/2016	12:05 PM	36.14	36.16	36.13	36.16	34367
9/26/2016	12:06 PM	36.15	36.16	36.11	36.15	47833
9/26/2016	12:07 PM	36.19	36.21	36.15	36.15	29329
9/26/2016	12:08 PM	36.18	36.21	36.17	36.19	12650
9/26/2016	12:09 PM	36.17	36.2001	36.169	36.18	42462
9/26/2016	12:10 PM	36.15	36.19	36.15	36.1663	23845
9/26/2016	12:11 PM	36.16	36.165	36.105	36.16	28526
9/26/2016	12:12 PM	36.15	36.16	36.14	36.16	14805
9/26/2016	12:13 PM	36.18	36.19	36.16	36.16	8395
9/26/2016	12:14 PM	36.21	36.22	36.18	36.19	19663
9/26/2016	12:15 PM	36.3	36.33	36.22	36.22	83313
9/26/2016	12:16 PM	36.34	36.36	36.2999	36.3	56391
9/26/2016	12:17 PM	36.3601	36.38	36.33	36.34	32074
9/26/2016	12:18 PM	36.39	36.42	36.38	36.38	38686
9/26/2016	12:19 PM	36.32	36.3901	36.32	36.3901	39067
9/26/2016	12:20 PM	36.3148	36.34	36.3	36.32	39366
9/26/2016	12:21 PM	36.29	36.34	36.28	36.3101	43165
9/26/2016	12:22 PM	36.35	36.355	36.29	36.29	41192
9/26/2016	12:23 PM	36.35	36.38	36.33	36.36	21270
9/26/2016	12:24 PM	36.37	36.37	36.31	36.3438	10266
9/26/2016	12:25 PM	36.43	36.45	36.371	36.38	38697
9/26/2016	12:26 PM	36.41	36.44	36.4	36.42	27887
9/26/2016	12:27 PM	36.32	36.4	36.32	36.4	22279
9/26/2016	12:28 PM	36.34	36.3553	36.33	36.33	18748
9/26/2016	12:29 PM	36.39	36.39	36.3301	36.35	19675
9/26/2016	12:30 PM	36.38	36.41	36.376	36.376	26874
9/26/2016	12:31 PM	36.4099	36.41	36.38	36.38	29496
9/26/2016	12:32 PM	36.38	36.43	36.36	36.4	27015
9/26/2016	12:33 PM	36.3943	36.4067	36.335	36.376	35994
9/26/2016	12:34 PM	36.51	36.51	36.39	36.4	87940
9/26/2016	12:35 PM	36.51	36.52	36.49	36.51	54594
9/26/2016	12:36 PM	36.54	36.55	36.505	36.5058	103645
9/26/2016	12:37 PM	36.5	36.54	36.49	36.54	16848
9/26/2016	12:38 PM	36.51	36.53	36.44	36.51	58433
9/26/2016	12:39 PM	36.45	36.5011	36.43	36.5011	45194
9/26/2016	12:40 PM	36.42	36.47	36.42	36.46	11430
9/26/2016	12:41 PM	36.33	36.4375	36.33	36.42	62372
9/26/2016	12:42 PM	36.35	36.36	36.31	36.33	26955
9/26/2016	12:43 PM	36.39	36.42	36.34	36.344	28896
9/26/2016	12:44 PM	36.4	36.43	36.4	36.4	28493
9/26/2016	12:45 PM	36.45	36.46	36.4	36.41	51591
9/26/2016	12:46 PM	36.539	36.539	36.44	36.44	73148
9/26/2016	12:47 PM	36.5137	36.57	36.51	36.54	83090
9/26/2016	12:48 PM	36.53	36.53	36.46	36.52	56400
9/26/2016	12:49 PM	36.53	36.55	36.52	36.52	22917
9/26/2016	12:50 PM	36.5163	36.55	36.48	36.54	23987
9/26/2016	12:51 PM	36.56	36.56	36.5	36.52	14393
9/26/2016	12:52 PM	36.6	36.61	36.54	36.55	29111
9/26/2016	12:53 PM	36.58	36.62	36.57	36.6	23559
9/26/2016	12:54 PM	36.57	36.63	36.56	36.57	18658
9/26/2016	12:55 PM	36.58	36.6	36.561	36.57	21300
9/26/2016	12:56 PM	36.56	36.61	36.52	36.58	31900
9/26/2016	12:57 PM	36.5893	36.68	36.57	36.57	70764
9/26/2016	12:58 PM	36.58	36.6211	36.57	36.58	33000
9/26/2016	12:59 PM	36.52	36.57	36.51	36.57	16151
9/26/2016	1:00 PM	36.52	36.576	36.52	36.53	34200
9/26/2016	1:01 PM	36.48	36.53	36.48	36.51	34533
9/26/2016	1:02 PM	36.48	36.51	36.46	36.48	14333
9/26/2016	1:03 PM	36.51	36.51	36.45	36.48	25376
9/26/2016	1:04 PM	36.53	36.53	36.49	36.51	14324
9/26/2016	1:05 PM	36.51	36.52	36.5	36.52	6800
9/26/2016	1:06 PM	36.48	36.5386	36.47	36.53	13877
9/26/2016	1:07 PM	36.43	36.495	36.4	36.47	49888
9/26/2016	1:08 PM	36.35	36.447	36.33	36.43	65265
9/26/2016	1:09 PM	36.32	36.393	36.27	36.3533	52531
9/26/2016	1:10 PM	36.27	36.32	36.27	36.3	27750
9/26/2016	1:11 PM	36.18	36.29	36.16	36.28	59508
9/26/2016	1:12 PM	36.197	36.226	36.1667	36.17	53097
9/26/2016	1:13 PM	36.21	36.24	36.171	36.19	35888
9/26/2016	1:14 PM	36.2	36.22	36.1943	36.22	29832
9/26/2016	1:15 PM	36.22	36.23	36.169	36.21	52030
9/26/2016	1:16 PM	36.23	36.23	36.19	36.2122	17226
9/26/2016	1:17 PM	36.282	36.282	36.2	36.23	23398
9/26/2016	1:18 PM	36.23	36.2868	36.23	36.2868	40200
9/26/2016	1:19 PM	36.22	36.25	36.22	36.23	11442
9/26/2016	1:20 PM	36.23	36.23	36.22	36.23	11500
9/26/2016	1:21 PM	36.2299	36.24	36.21	36.226	17225
9/26/2016	1:22 PM	36.23	36.26	36.23	36.25	15000
9/26/2016	1:23 PM	36.28	36.29	36.2264	36.23	20984
9/26/2016	1:24 PM	36.236	36.27	36.22	36.27	21965
9/26/2016	1:25 PM	36.19	36.229	36.18	36.22	34441
9/26/2016	1:26 PM	36.1	36.1911	36.07	36.19	115184
9/26/2016	1:27 PM	36.02	36.0963	36.02	36.0963	38991
9/26/2016	1:28 PM	36.08	36.1	36.02	36.03	43145
9/26/2016	1:29 PM	35.96	36.07	35.9501	36.07	67038
9/26/2016	1:30 PM	35.9911	36	35.94	35.96	45723
9/26/2016	1:31 PM	35.9752	36	35.95	35.99	22016
9/26/2016	1:32 PM	35.96	36.01	35.96	35.965	35783
9/26/2016	1:33 PM	35.98	35.985	35.95	35.9564	37250
9/26/2016	1:34 PM	36.04	36.06	35.98	35.99	41285
9/26/2016	1:35 PM	36.09	36.12	36.0389	36.0389	118450
9/26/2016	1:36 PM	35.99	36.1	35.99	36.094	49480
9/26/2016	1:37 PM	35.9336	35.98	35.88	35.98	113095
9/26/2016	1:38 PM	35.94	35.95	35.89	35.9271	53929
9/26/2016	1:39 PM	35.93	35.93	35.896	35.93	30200
9/26/2016	1:40 PM	35.91	35.92	35.89	35.92	30251
9/26/2016	1:41 PM	35.9508	35.98	35.891	35.8989	54856
9/26/2016	1:42 PM	35.97	35.97	35.91	35.95	34119
9/26/2016	1:43 PM	35.8948	35.98	35.89	35.97	74402
9/26/2016	1:44 PM	35.84	35.8999	35.83	35.8999	91437
9/26/2016	1:45 PM	35.84	35.8599	35.82	35.84	59616
9/26/2016	1:46 PM	35.825	35.85	35.79	35.83	113040
9/26/2016	1:47 PM	35.9499	35.95	35.8196	35.8196	150815
9/26/2016	1:48 PM	35.97	35.97	35.92	35.96	48447
9/26/2016	1:49 PM	36.0099	36.01	35.95	35.96	61862
9/26/2016	1:50 PM	35.98	36.01	35.95	36.01	38595
9/26/2016	1:51 PM	36.07	36.07	35.95	35.9825	69449
9/26/2016	1:52 PM	36.08	36.0938	36.0501	36.07	65173
9/26/2016	1:53 PM	36.08	36.09	36.06	36.071	25386
9/26/2016	1:54 PM	36.14	36.16	36.08	36.087	63687
9/26/2016	1:55 PM	36.1	36.1399	36.1	36.1377	87094
9/26/2016	1:56 PM	36.0957	36.11	36.08	36.11	30763
9/26/2016	1:57 PM	36.1	36.11	36.071	36.095	33293
9/26/2016	1:58 PM	36.03	36.095	36.004	36.095	105535
9/26/2016	1:59 PM	36.04	36.07	36.0101	36.0101	36072
9/26/2016	2:00 PM	36.04	36.07	36.02	36.05	18177
9/26/2016	2:01 PM	36.07	36.089	36.01	36.0401	41623
9/26/2016	2:02 PM	36.13	36.1475	36.073	36.075	31200
9/26/2016	2:03 PM	36.116	36.12	36.1	36.12	35189
9/26/2016	2:04 PM	36.14	36.18	36.12	36.12	75259
9/26/2016	2:05 PM	36.1	36.14	36.09	36.13	56763
9/26/2016	2:06 PM	36.06	36.12	36.05	36.1	60151
9/26/2016	2:07 PM	36.0499	36.07	36.045	36.06	16550
9/26/2016	2:08 PM	36.0873	36.11	36.04	36.0492	18117
9/26/2016	2:09 PM	36.1348	36.1368	36.08	36.08	54500
9/26/2016	2:10 PM	36.1	36.1333	36.08	36.1333	29905
9/26/2016	2:11 PM	36.08	36.1	36.08	36.1	5600
9/26/2016	2:12 PM	36.03	36.07	36.01	36.07	58128
9/26/2016	2:13 PM	36.09	36.09	36.03	36.04	12076
9/26/2016	2:14 PM	36.05	36.0945	36.03	36.0945	22363
9/26/2016	2:15 PM	36.04	36.06	36.02	36.049	36266
9/26/2016	2:16 PM	36.03	36.05	36.01	36.02	12814
9/26/2016	2:17 PM	36.0699	36.07	36.03	36.03	29090
9/26/2016	2:18 PM	36.0499	36.07	36.03	36.07	25700
9/26/2016	2:19 PM	36.09	36.1	36	36.0499	54538
9/26/2016	2:20 PM	36.13	36.16	36.1	36.1	50876
9/26/2016	2:21 PM	36.08	36.12	36.03	36.12	32378
9/26/2016	2:22 PM	36.07	36.09	36.05	36.07	15367
9/26/2016	2:23 PM	36.09	36.09	36.06	36.07	10662
9/26/2016	2:24 PM	36.14	36.15	36.08	36.09	35635
9/26/2016	2:25 PM	36.145	36.145	36.11	36.1399	11529
9/26/2016	2:26 PM	36.13	36.2	36.13	36.14	100603
9/26/2016	2:27 PM	36.089	36.15	36.0841	36.15	33782
9/26/2016	2:28 PM	36.1	36.1	36.06	36.086	40832
9/26/2016	2:29 PM	36.06	36.0811	36.04	36.08	26994
9/26/2016	2:30 PM	36.12	36.13	36.05	36.06	34947
9/26/2016	2:31 PM	36.15	36.16	36.1	36.11	99827
9/26/2016	2:32 PM	36.17	36.18	36.1301	36.15	42480
9/26/2016	2:33 PM	36.17	36.1899	36.16	36.1662	13665
9/26/2016	2:34 PM	36.14	36.17	36.12	36.1681	52876
9/26/2016	2:35 PM	36.0888	36.14	36.085	36.1262	59920
9/26/2016	2:36 PM	36.07	36.09	36.06	36.08	30688
9/26/2016	2:37 PM	35.9932	36.08	35.98	36.07	80130
9/26/2016	2:38 PM	35.99	36.06	35.975	35.995	57328
9/26/2016	2:39 PM	35.9692	36	35.965	35.99	37807
9/26/2016	2:40 PM	36	36.01	35.941	35.961	40899
9/26/2016	2:41 PM	36.015	36.02	35.9989	36	47308
9/26/2016	2:42 PM	35.99	36.0139	35.97	36.01	22323
9/26/2016	2:43 PM	36.0432	36.06	35.99	35.99	27706
9/26/2016	2:44 PM	36.02	36.04	36.0033	36.04	24519
9/26/2016	2:45 PM	36.04	36.04	36.005	36.02	39172
9/26/2016	2:46 PM	36.095	36.11	35.995	36.03	162211
9/26/2016	2:47 PM	36.1258	36.1258	36.075	36.09	31199
9/26/2016	2:48 PM	36.13	36.18	36.1	36.12	63089
9/26/2016	2:49 PM	36.1	36.14	36.089	36.14	48341
9/26/2016	2:50 PM	36.13	36.14	36.0999	36.1	13870
9/26/2016	2:51 PM	36.13	36.13	36.11	36.1257	11007
9/26/2016	2:52 PM	36.12	36.13	36.1011	36.12	16064
9/26/2016	2:53 PM	36.08	36.13	36.05	36.13	34367
9/26/2016	2:54 PM	36.1	36.12	36.08	36.08	12145
9/26/2016	2:55 PM	36.1	36.11	36.1	36.105	6394
9/26/2016	2:56 PM	36.13	36.15	36.1	36.1	33051
9/26/2016	2:57 PM	36.15	36.15	36.12	36.14	28042
9/26/2016	2:58 PM	36.1	36.14	36.1	36.14	12000
9/26/2016	2:59 PM	36.08	36.11	36.08	36.1	8866
9/26/2016	3:00 PM	36.08	36.08	36.05	36.08	70508
9/26/2016	3:01 PM	36.1	36.111	36.06	36.06	46898
9/26/2016	3:02 PM	36.1	36.13	36.09	36.1	19167
9/26/2016	3:03 PM	36.08	36.1111	36.08	36.11	5050
9/26/2016	3:04 PM	36.07	36.1	36.0536	36.0899	27899
9/26/2016	3:05 PM	36.05	36.06	36	36.05	33908
9/26/2016	3:06 PM	36.09	36.1	36.02	36.04	24709
9/26/2016	3:07 PM	36.24	36.26	36.0936	36.095	107912
9/26/2016	3:08 PM	36.3	36.33	36.229	36.24	96465
9/26/2016	3:09 PM	36.32	36.329	36.2936	36.31	43525
9/26/2016	3:10 PM	36.26	36.31	36.22	36.31	45534
9/26/2016	3:11 PM	36.22	36.24	36.19	36.24	45059
9/26/2016	3:12 PM	36.22	36.23	36.15	36.23	58675
9/26/2016	3:13 PM	36.24	36.25	36.15	36.21	70784
9/26/2016	3:14 PM	36.21	36.25	36.21	36.24	66320
9/26/2016	3:15 PM	36.14	36.21	36.136	36.2	32960
9/26/2016	3:16 PM	36.2	36.23	36.11	36.1362	77694
9/26/2016	3:17 PM	36.24	36.255	36.191	36.2164	50658
9/26/2016	3:18 PM	36.13	36.2364	36.13	36.2364	51694
9/26/2016	3:19 PM	36.19	36.2	36.11	36.125	41262
9/26/2016	3:20 PM	36.13	36.2	36.11	36.2	29094
9/26/2016	3:21 PM	36.12	36.15	36.11	36.12	16350
9/26/2016	3:22 PM	36.16	36.24	36.12	36.12	49969
9/26/2016	3:23 PM	36.16	36.22	36.14	36.18	42298
9/26/2016	3:24 PM	36.15	36.16	36.12	36.16	28835
9/26/2016	3:25 PM	36.21	36.2132	36.16	36.16	20780
9/26/2016	3:26 PM	36.25	36.27	36.21	36.22	35525
9/26/2016	3:27 PM	36.31	36.3432	36.25	36.255	59537
9/26/2016	3:28 PM	36.33	36.3451	36.28	36.31	45944
9/26/2016	3:29 PM	36.33	36.36	36.31	36.3241	56285
9/26/2016	3:30 PM	36.33	36.35	36.3101	36.34	28738
9/26/2016	3:31 PM	36.44	36.46	36.32	36.33	125409
9/26/2016	3:32 PM	36.45	36.48	36.43	36.44	88713
9/26/2016	3:33 PM	36.51	36.51	36.43	36.46	112621
9/26/2016	3:34 PM	36.45	36.51	36.421	36.5	86095
9/26/2016	3:35 PM	36.4	36.45	36.32	36.45	150823
9/26/2016	3:36 PM	36.38	36.3967	36.3622	36.395	47629
9/26/2016	3:37 PM	36.24	36.38	36.23	36.38	118345
9/26/2016	3:38 PM	36.27	36.28	36.23	36.25	73355
9/26/2016	3:39 PM	36.21	36.28	36.21	36.27	43269
9/26/2016	3:40 PM	36.28	36.28	36.13	36.2	107192
9/26/2016	3:41 PM	36.32	36.33	36.25	36.27	76405
9/26/2016	3:42 PM	36.24	36.31	36.23	36.31	65084
9/26/2016	3:43 PM	36.13	36.2511	36.13	36.24	89856
9/26/2016	3:44 PM	36.14	36.21	36.11	36.1388	66049
9/26/2016	3:45 PM	36.13	36.1801	36.12	36.14	52032
9/26/2016	3:46 PM	36.23	36.23	36.11	36.13	92516
9/26/2016	3:47 PM	36.2	36.28	36.195	36.24	84833
9/26/2016	3:48 PM	36.23	36.25	36.2044	36.21	40814
9/26/2016	3:49 PM	36.27	36.29	36.23	36.23	54895
9/26/2016	3:50 PM	36.24	36.3	36.24	36.27	62220
9/26/2016	3:51 PM	36.23	36.2464	36.2	36.2458	73570
9/26/2016	3:52 PM	36.2036	36.27	36.2	36.23	101698
9/26/2016	3:53 PM	36.1764	36.22	36.16	36.21	76878
9/26/2016	3:54 PM	36.2	36.2	36.16	36.17	80741
9/26/2016	3:55 PM	36.2	36.23	36.17	36.1934	139256
9/26/2016	3:56 PM	36.18	36.21	36.13	36.205	75353
9/26/2016	3:57 PM	36.17	36.19	36.13	36.17	43975
9/26/2016	3:58 PM	36.13	36.1714	36.11	36.17	44972
9/26/2016	3:59 PM	36.09	36.14	36.07	36.13	139725
9/26/2016	4:00 PM	35.97	36.1	35.97	36.09	361901
9/27/2016	9:31 AM	35.9189	36.11	35.7763	36.1	102543
9/27/2016	9:32 AM	36	36.04	35.8899	35.9255	281030
9/27/2016	9:33 AM	35.99	36.07	35.93	35.9899	121709
9/27/2016	9:34 AM	35.98	35.99	35.88	35.99	66346
9/27/2016	9:35 AM	36.15	36.15	35.91	35.96	48655
9/27/2016	9:36 AM	36.3501	36.39	36.16	36.16	75755
9/27/2016	9:37 AM	36.3401	36.43	36.3126	36.34	81352
9/27/2016	9:38 AM	36.32	36.4	36.28	36.36	40000
9/27/2016	9:39 AM	36.4499	36.48	36.33	36.36	53232
9/27/2016	9:40 AM	36.5	36.52	36.44	36.46	41297
9/27/2016	9:41 AM	36.664	36.68	36.4663	36.5	111123
9/27/2016	9:42 AM	36.68	36.68	36.532	36.66	42850
9/27/2016	9:43 AM	36.6	36.6752	36.558	36.6752	95241
9/27/2016	9:44 AM	36.539	36.62	36.53	36.6	43313
9/27/2016	9:45 AM	36.4299	36.53	36.4	36.53	28945
9/27/2016	9:46 AM	36.4532	36.47	36.42	36.42	47900
9/27/2016	9:47 AM	36.56	36.585	36.4343	36.46	58598
9/27/2016	9:48 AM	36.57	36.7	36.57	36.58	36200
9/27/2016	9:49 AM	36.6999	36.7	36.55	36.58	31181
9/27/2016	9:50 AM	36.7589	36.84	36.69	36.69	105136
9/27/2016	9:51 AM	36.72	36.78	36.67	36.75	42746
9/27/2016	9:52 AM	36.64	36.7499	36.61	36.7216	37011
9/27/2016	9:53 AM	36.78	36.79	36.66	36.6643	32840
9/27/2016	9:54 AM	36.8701	36.9457	36.76	36.7637	69575
9/27/2016	9:55 AM	36.8799	36.94	36.85	36.86	60140
9/27/2016	9:56 AM	36.92	37	36.87	36.8763	47873
9/27/2016	9:57 AM	36.98	37.03	36.89	36.9166	221304
9/27/2016	9:58 AM	36.97	37.0189	36.97	36.985	92711
9/27/2016	9:59 AM	36.99	36.99	36.9408	36.9726	28806
9/27/2016	10:00 AM	37.13	37.13	37	37	33154
9/27/2016	10:01 AM	37.25	37.31	37.1	37.13	152250
9/27/2016	10:02 AM	37.29	37.32	37.2	37.2548	101329
9/27/2016	10:03 AM	37.3099	37.33	37.28	37.285	61112
9/27/2016	10:04 AM	37.33	37.34	37.26	37.3101	68564
9/27/2016	10:05 AM	37.385	37.42	37.3296	37.34	90102
9/27/2016	10:06 AM	37.34	37.405	37.34	37.39	132563
9/27/2016	10:07 AM	37.49	37.51	37.35	37.35	134862
9/27/2016	10:08 AM	37.35	37.48	37.3399	37.48	52708
9/27/2016	10:09 AM	37.4138	37.45	37.343	37.3499	51679
9/27/2016	10:10 AM	37.288	37.435	37.2711	37.435	53006
9/27/2016	10:11 AM	37.315	37.32	37.2752	37.31	19280
9/27/2016	10:12 AM	37.24	37.35	37.24	37.32	35831
9/27/2016	10:13 AM	37.197	37.276	37.17	37.25	32673
9/27/2016	10:14 AM	37.2598	37.2598	37.1838	37.2014	31435
9/27/2016	10:15 AM	37.19	37.2452	37.15	37.24	17269
9/27/2016	10:16 AM	37.27	37.27	37.195	37.1998	63511
9/27/2016	10:17 AM	37.29	37.3172	37.2313	37.25	43630
9/27/2016	10:18 AM	37.2538	37.29	37.2538	37.29	17240
9/27/2016	10:19 AM	37.34	37.35	37.2529	37.2529	32900
9/27/2016	10:20 AM	37.29	37.3401	37.27	37.335	25630
9/27/2016	10:21 AM	37.22	37.3	37.195	37.28	37400
9/27/2016	10:22 AM	37.27	37.28	37.22	37.2238	33309
9/27/2016	10:23 AM	37.26	37.26	37.23	37.24	8100
9/27/2016	10:24 AM	37.3272	37.34	37.25	37.27	34144
9/27/2016	10:25 AM	37.37	37.41	37.3272	37.3293	26648
9/27/2016	10:26 AM	37.36	37.37	37.3	37.37	21436
9/27/2016	10:27 AM	37.4201	37.45	37.35	37.3565	36818
9/27/2016	10:28 AM	37.4	37.446	37.3989	37.43	19440
9/27/2016	10:29 AM	37.35	37.4	37.34	37.39	21105
9/27/2016	10:30 AM	37.35	37.38	37.31	37.35	17635
9/27/2016	10:31 AM	37.24	37.37	37.23	37.35	54360
9/27/2016	10:32 AM	37.25	37.2601	37.21	37.24	25650
9/27/2016	10:33 AM	37.2999	37.3	37.24	37.2489	45309
9/27/2016	10:34 AM	37.18	37.29	37.17	37.28	37600
9/27/2016	10:35 AM	37.07	37.1711	37.07	37.1711	113924
9/27/2016	10:36 AM	37.051	37.0962	36.99	37.08	61882
9/27/2016	10:37 AM	37.07	37.09	37.0341	37.06	28893
9/27/2016	10:38 AM	37.0899	37.1	37.0202	37.07	44578
9/27/2016	10:39 AM	37.09	37.11	37.0649	37.0649	24000
9/27/2016	10:40 AM	37.105	37.11	37.0699	37.09	26050
9/27/2016	10:41 AM	37.02	37.05	36.94	37.05	51120
9/27/2016	10:42 AM	37.01	37.04	36.97	37.04	15400
9/27/2016	10:43 AM	37.04	37.06	37	37.0038	23400
9/27/2016	10:44 AM	37.01	37.03	36.99	37.02	6025
9/27/2016	10:45 AM	37.11	37.14	37.0199	37.02	39744
9/27/2016	10:46 AM	37.1	37.1171	37.069	37.11	9897
9/27/2016	10:47 AM	37.12	37.15	37.08	37.11	40600
9/27/2016	10:48 AM	37.13	37.1313	37.09	37.11	21450
9/27/2016	10:49 AM	37.2157	37.23	37.13	37.13	51898
9/27/2016	10:50 AM	37.1499	37.22	37.13	37.21	4600
9/27/2016	10:51 AM	37.08	37.15	37.0715	37.1499	17025
9/27/2016	10:52 AM	37.1359	37.15	37.1	37.1011	9400
9/27/2016	10:53 AM	37.19	37.2	37.14	37.14	22400
9/27/2016	10:54 AM	37.13	37.2	37.1	37.19	26700
9/27/2016	10:55 AM	37.03	37.13	37.03	37.13	16900
9/27/2016	10:56 AM	37.05	37.08	37.03	37.03	15100
9/27/2016	10:57 AM	37.03	37.1	37.03	37.07	4500
9/27/2016	10:58 AM	36.94	37.02	36.8	37.02	98010
9/27/2016	10:59 AM	36.89	36.96	36.84	36.9432	40428
9/27/2016	11:00 AM	36.88	36.89	36.76	36.8799	98191
9/27/2016	11:01 AM	36.92	36.94	36.88	36.89	69430
9/27/2016	11:02 AM	36.98	36.9901	36.9239	36.9239	49418
9/27/2016	11:03 AM	37.02	37.05	36.93	36.96	50996
9/27/2016	11:04 AM	36.96	37.0443	36.96	37.0199	15500
9/27/2016	11:05 AM	36.97	36.9799	36.94	36.94	14632
9/27/2016	11:06 AM	36.96	36.99	36.94	36.99	8500
9/27/2016	11:07 AM	36.95	36.98	36.9369	36.96	15350
9/27/2016	11:08 AM	36.97	37	36.95	36.96	9469
9/27/2016	11:09 AM	37.1	37.1	36.92	36.9601	18500
9/27/2016	11:10 AM	37.11	37.1189	37.0657	37.09	44753
9/27/2016	11:11 AM	37.171	37.18	37.08	37.093	47300
9/27/2016	11:12 AM	37.16	37.2111	37.155	37.19	46326
9/27/2016	11:13 AM	37.14	37.18	37.13	37.17	16500
9/27/2016	11:14 AM	37.0892	37.14	37.08	37.14	8500
9/27/2016	11:15 AM	37.14	37.146	37.099	37.115	21450
9/27/2016	11:16 AM	37.18	37.2	37.13	37.1389	13689
9/27/2016	11:17 AM	37.0999	37.1675	37.0901	37.16	33800
9/27/2016	11:18 AM	37.0801	37.116	37.075	37.09	25277
9/27/2016	11:19 AM	37.09	37.11	37.09	37.0915	19996
9/27/2016	11:20 AM	37.17	37.17	37.0962	37.0962	14342
9/27/2016	11:21 AM	37.24	37.2999	37.17	37.17	44686
9/27/2016	11:22 AM	37.25	37.27	37.24	37.25	12130
9/27/2016	11:23 AM	37.2728	37.279	37.24	37.255	16542
9/27/2016	11:24 AM	37.29	37.311	37.2601	37.29	22140
9/27/2016	11:25 AM	37.38	37.38	37.2789	37.28	21110
9/27/2016	11:26 AM	37.34	37.39	37.33	37.3789	23200
9/27/2016	11:27 AM	37.32	37.33	37.3	37.33	19900
9/27/2016	11:28 AM	37.3	37.3268	37.2801	37.31	8700
9/27/2016	11:29 AM	37.395	37.4	37.28	37.28	15499
9/27/2016	11:30 AM	37.469	37.5	37.39	37.404	168301
9/27/2016	11:31 AM	37.5862	37.6	37.476	37.476	62007
9/27/2016	11:32 AM	37.61	37.63	37.57	37.59	39331
9/27/2016	11:33 AM	37.585	37.6332	37.565	37.615	59603
9/27/2016	11:34 AM	37.595	37.6071	37.58	37.596	24482
9/27/2016	11:35 AM	37.59	37.62	37.5401	37.5949	18412
9/27/2016	11:36 AM	37.53	37.59	37.53	37.59	16030
9/27/2016	11:37 AM	37.55	37.55	37.49	37.54	68925
9/27/2016	11:38 AM	37.4699	37.55	37.46	37.55	14193
9/27/2016	11:39 AM	37.497	37.497	37.435	37.4611	20450
9/27/2016	11:40 AM	37.59	37.59	37.5	37.5	40380
9/27/2016	11:41 AM	37.54	37.59	37.53	37.59	37200
9/27/2016	11:42 AM	37.51	37.54	37.4949	37.52	18100
9/27/2016	11:43 AM	37.48	37.53	37.48	37.524	7450
9/27/2016	11:44 AM	37.5008	37.5138	37.44	37.4738	42223
9/27/2016	11:45 AM	37.49	37.5256	37.48	37.5	23000
9/27/2016	11:46 AM	37.48	37.52	37.47	37.49	57400
9/27/2016	11:47 AM	37.4399	37.47	37.42	37.47	14100
9/27/2016	11:48 AM	37.5	37.5	37.4211	37.43	18200
9/27/2016	11:49 AM	37.53	37.54	37.49	37.51	27285
9/27/2016	11:50 AM	37.49	37.5666	37.48	37.5311	15940
9/27/2016	11:51 AM	37.48	37.51	37.47	37.48	1800
9/27/2016	11:52 AM	37.5101	37.52	37.47	37.48	6300
9/27/2016	11:53 AM	37.5008	37.51	37.49	37.5	6012
9/27/2016	11:54 AM	37.55	37.56	37.54	37.55	3230
9/27/2016	11:55 AM	37.535	37.58	37.52	37.56	18765
9/27/2016	11:56 AM	37.6	37.6	37.53	37.535	2512
9/27/2016	11:57 AM	37.72	37.7389	37.606	37.606	35060
9/27/2016	11:58 AM	37.655	37.72	37.643	37.72	18218
9/27/2016	11:59 AM	37.65	37.67	37.62	37.67	8175
9/27/2016	12:00 PM	37.65	37.71	37.64	37.65	11080
9/27/2016	12:01 PM	37.6943	37.6999	37.6572	37.66	14895
9/27/2016	12:02 PM	37.6701	37.71	37.66	37.7	8180
9/27/2016	12:03 PM	37.71	37.72	37.65	37.68	13249
9/27/2016	12:04 PM	37.71	37.7199	37.69	37.7	7420
9/27/2016	12:05 PM	37.665	37.705	37.645	37.6949	8600
9/27/2016	12:06 PM	37.64	37.645	37.63	37.64	10400
9/27/2016	12:07 PM	37.68	37.7011	37.6511	37.6511	3910
9/27/2016	12:08 PM	37.6899	37.7	37.67	37.69	2100
9/27/2016	12:09 PM	37.73	37.78	37.69	37.7	12845
9/27/2016	12:10 PM	37.7	37.75	37.7	37.74	16430
9/27/2016	12:11 PM	37.7	37.725	37.631	37.68	27491
9/27/2016	12:12 PM	37.73	37.73	37.7	37.72	12400
9/27/2016	12:13 PM	37.7	37.7369	37.7	37.7369	15550
9/27/2016	12:14 PM	37.7	37.73	37.7	37.71	2555
9/27/2016	12:15 PM	37.59	37.7	37.59	37.7	13850
9/27/2016	12:16 PM	37.62	37.6511	37.59	37.5944	28553
9/27/2016	12:17 PM	37.65	37.66	37.6299	37.6299	6300
9/27/2016	12:18 PM	37.74	37.74	37.66	37.66	6303
9/27/2016	12:19 PM	37.72	37.75	37.72	37.7368	6600
9/27/2016	12:20 PM	37.81	37.83	37.73	37.73	19329
9/27/2016	12:21 PM	37.83	37.85	37.7901	37.83	16170
9/27/2016	12:22 PM	37.94	37.96	37.8201	37.83	79487
9/27/2016	12:23 PM	37.94	37.9563	37.92	37.9358	52750
9/27/2016	12:24 PM	38.07	38.08	37.9437	37.95	69137
9/27/2016	12:25 PM	38.03	38.08	38.02	38.06	60381
9/27/2016	12:26 PM	38.0952	38.0952	38.0301	38.0399	9750
9/27/2016	12:27 PM	38.03	38.1	38.01	38.094	11353
9/27/2016	12:28 PM	38.085	38.09	38.0301	38.04	7909
9/27/2016	12:29 PM	38.03	38.09	38.0105	38.08	7280
9/27/2016	12:30 PM	38.012	38.03	37.98	38.02	18696
9/27/2016	12:31 PM	38.02	38.04	38	38.04	11225
9/27/2016	12:32 PM	37.945	38.03	37.94	38	17104
9/27/2016	12:33 PM	37.92	37.95	37.92	37.94	15261
9/27/2016	12:34 PM	37.933	37.94	37.9199	37.925	9876
9/27/2016	12:35 PM	37.93	37.94	37.9	37.93	7655
9/27/2016	12:36 PM	37.99	38.025	37.93	37.9307	18536
9/27/2016	12:37 PM	38.01	38.02	37.97	38	14578
9/27/2016	12:38 PM	38.0389	38.04	38.026	38.0261	13550
9/27/2016	12:39 PM	37.99	38.04	37.97	38.035	12800
9/27/2016	12:40 PM	38.06	38.06	38	38	14430
9/27/2016	12:41 PM	38.04	38.07	38.03	38.05	19100
9/27/2016	12:42 PM	38	38.09	38	38.04	41225
9/27/2016	12:43 PM	38.0108	38.03	37.991	37.991	39981
9/27/2016	12:44 PM	38.025	38.03	38	38.0134	14780
9/27/2016	12:45 PM	38.06	38.07	38	38.01	10515
9/27/2016	12:46 PM	38.1	38.1	38.06	38.065	32043
9/27/2016	12:47 PM	38.04	38.09	38.02	38.09	12034
9/27/2016	12:48 PM	38.0042	38.035	37.99	38.035	23040
9/27/2016	12:49 PM	38	38.02	37.99	38.009	12000
9/27/2016	12:50 PM	37.99	38.01	37.99	37.99	20520
9/27/2016	12:51 PM	38.0107	38.0131	37.975	37.9938	30800
9/27/2016	12:52 PM	38.015	38.03	38.01	38.01	2900
9/27/2016	12:53 PM	38.015	38.0166	37.97	38.01	33950
9/27/2016	12:54 PM	38.01	38.03	37.99	38.02	14242
9/27/2016	12:55 PM	38.09	38.1	38.03	38.04	54460
9/27/2016	12:56 PM	38.1	38.12	38.0942	38.0999	20090
9/27/2016	12:57 PM	38.0889	38.11	38.0889	38.09	15800
9/27/2016	12:58 PM	38.11	38.13	38.09	38.09	21520
9/27/2016	12:59 PM	38.1399	38.1399	38.11	38.115	10675
9/27/2016	1:00 PM	38.14	38.16	38.1238	38.14	6185
9/27/2016	1:01 PM	38.12	38.139	38.1122	38.13	32600
9/27/2016	1:02 PM	38.12	38.14	38.11	38.13	5000
9/27/2016	1:03 PM	38.14	38.1401	38.11	38.115	5925
9/27/2016	1:04 PM	38.16	38.17	38.1401	38.1401	46520
9/27/2016	1:05 PM	38.093	38.15	38.08	38.1415	14820
9/27/2016	1:06 PM	38.1	38.111	38.0983	38.1	16840
9/27/2016	1:07 PM	38.12	38.12	38.0942	38.0942	1430
9/27/2016	1:08 PM	38.0199	38.11	38.01	38.11	34652
9/27/2016	1:09 PM	38.02	38.05	38	38.0101	9096
9/27/2016	1:10 PM	38.09	38.1	38.01	38.02	24757
9/27/2016	1:11 PM	38.12	38.14	38.09	38.09	7191
9/27/2016	1:12 PM	38.0562	38.12	38.05	38.12	8900
9/27/2016	1:13 PM	38.04	38.05	38.03	38.05	4800
9/27/2016	1:14 PM	38.045	38.06	38.03	38.03	4900
9/27/2016	1:15 PM	38.01	38.049	38.01	38.04	6800
9/27/2016	1:16 PM	38.06	38.06	38.01	38.01	11756
9/27/2016	1:17 PM	38.08	38.1	38.055	38.06	7100
9/27/2016	1:18 PM	38.08	38.09	38.06	38.0861	8400
9/27/2016	1:19 PM	38.05	38.08	38.045	38.08	8350
9/27/2016	1:20 PM	38.105	38.11	38.06	38.07	6900
9/27/2016	1:21 PM	38.1001	38.12	38.1	38.11	4101
9/27/2016	1:22 PM	38.11	38.115	38.09	38.09	4642
9/27/2016	1:23 PM	38.09	38.12	38.09	38.11	1400
9/27/2016	1:24 PM	38.12	38.12	38.094	38.094	3328
9/27/2016	1:25 PM	38.14	38.16	38.13	38.13	8200
9/27/2016	1:26 PM	38.16	38.16	38.13	38.13	1870
9/27/2016	1:27 PM	38.14	38.16	38.11	38.159	14500
9/27/2016	1:28 PM	38.16	38.165	38.14	38.14	2940
9/27/2016	1:29 PM	38.16	38.17	38.1389	38.16	5450
9/27/2016	1:30 PM	38.15	38.15	38.14	38.15	2400
9/27/2016	1:31 PM	38.21	38.24	38.16	38.16	57315
9/27/2016	1:32 PM	38.1499	38.22	38.14	38.21	44571
9/27/2016	1:33 PM	38.1699	38.18	38.15	38.155	6800
9/27/2016	1:34 PM	38.16	38.17	38.13	38.15	36199
9/27/2016	1:35 PM	38.111	38.16	38.1	38.14	26281
9/27/2016	1:36 PM	38.12	38.13	38.119	38.1201	8353
9/27/2016	1:37 PM	38.12	38.12	38.1	38.1	7402
9/27/2016	1:38 PM	38.04	38.111	38.04	38.11	35400
9/27/2016	1:39 PM	38.04	38.055	38.0211	38.04	16552
9/27/2016	1:40 PM	38.05	38.1	38.05	38.05	16883
9/27/2016	1:41 PM	38.05	38.06	38.0401	38.0401	4350
9/27/2016	1:42 PM	38.05	38.06	38.03	38.0311	5900
9/27/2016	1:43 PM	38	38.04	37.98	38.02	24246
9/27/2016	1:44 PM	38.0299	38.0299	38	38	29500
9/27/2016	1:45 PM	38.1	38.11	38.0258	38.0258	31512
9/27/2016	1:46 PM	38.08	38.1055	38.075	38.1	5300
9/27/2016	1:47 PM	38.11	38.129	38.09	38.09	29005
9/27/2016	1:48 PM	38.11	38.11	38.08	38.11	16500
9/27/2016	1:49 PM	38.1	38.12	38.1	38.12	3900
9/27/2016	1:50 PM	38.04	38.1011	38.035	38.0951	57054
9/27/2016	1:51 PM	38.1045	38.12	38.04	38.04	11466
9/27/2016	1:52 PM	38.06	38.12	38.06	38.12	8166
9/27/2016	1:53 PM	38.05	38.06	38.03	38.0563	10000
9/27/2016	1:54 PM	38.05	38.09	38.05	38.06	3400
9/27/2016	1:55 PM	38.0437	38.065	38.02	38.03	8200
9/27/2016	1:56 PM	38.03	38.05	38.02	38.05	8150
9/27/2016	1:57 PM	37.9433	38.02	37.89	38.02	30951
9/27/2016	1:58 PM	37.99	38.01	37.94	37.95	17750
9/27/2016	1:59 PM	37.9789	38.01	37.97	37.97	47182
9/27/2016	2:00 PM	37.9963	38.0099	37.97	37.9899	21783
9/27/2016	2:01 PM	38.04	38.05	37.9889	37.99	16400
9/27/2016	2:02 PM	38.0434	38.05	38.029	38.03	16075
9/27/2016	2:03 PM	38.0663	38.07	38.04	38.04	11340
9/27/2016	2:04 PM	38.03	38.06	38.03	38.05	4600
9/27/2016	2:05 PM	38.04	38.05	38.02	38.021	14209
9/27/2016	2:06 PM	37.97	38.04	37.97	38.04	9700
9/27/2016	2:07 PM	38.0137	38.0137	37.96	37.98	9875
9/27/2016	2:08 PM	37.94	38	37.94	38	10790
9/27/2016	2:09 PM	37.91	37.96	37.91	37.954	81375
9/27/2016	2:10 PM	37.92	37.95	37.914	37.914	25840
9/27/2016	2:11 PM	37.95	37.96	37.93	37.93	3700
9/27/2016	2:12 PM	38.04	38.05	37.9689	37.98	17952
9/27/2016	2:13 PM	38.03	38.05	38	38.04	31500
9/27/2016	2:14 PM	38.05	38.064	38.05	38.05	22900
9/27/2016	2:15 PM	38.0301	38.05	38.03	38.04	8236
9/27/2016	2:16 PM	38.04	38.06	38.031	38.0549	9300
9/27/2016	2:17 PM	38.0599	38.07	38.05	38.05	800
9/27/2016	2:18 PM	38.035	38.06	38.03	38.06	1100
9/27/2016	2:19 PM	38.04	38.07	38.04	38.05	11106
9/27/2016	2:20 PM	38.12	38.12	38.04	38.06	8732
9/27/2016	2:21 PM	38.1199	38.1199	38.1	38.11	18700
9/27/2016	2:22 PM	38.09	38.114	38.09	38.114	4000
9/27/2016	2:23 PM	38.13	38.14	38.1	38.1	62787
9/27/2016	2:24 PM	38.14	38.16	38.135	38.135	14983
9/27/2016	2:25 PM	38.12	38.15	38.11	38.1389	6599
9/27/2016	2:26 PM	38.12	38.14	38.11	38.11	1400
9/27/2016	2:27 PM	38.11	38.14	38.11	38.14	18200
9/27/2016	2:28 PM	38.05	38.1211	38.03	38.12	31450
9/27/2016	2:29 PM	38.07	38.075	38.04	38.04	12447
9/27/2016	2:30 PM	38.04	38.05	38.04	38.05	5168
9/27/2016	2:31 PM	38.04	38.06	38.02	38.04	14800
9/27/2016	2:32 PM	38.05	38.055	38	38.03	9640
9/27/2016	2:33 PM	38.07	38.095	38.045	38.045	16100
9/27/2016	2:34 PM	38.07	38.07	38.05	38.06	6100
9/27/2016	2:35 PM	38.0589	38.086	38.051	38.086	6300
9/27/2016	2:36 PM	38.12	38.12	38.085	38.09	16200
9/27/2016	2:37 PM	38.1001	38.12	38.09	38.1199	11200
9/27/2016	2:38 PM	38.105	38.1063	38.0801	38.1	20740
9/27/2016	2:39 PM	38.135	38.135	38.1	38.105	11850
9/27/2016	2:40 PM	38.1	38.125	38.1	38.125	3790
9/27/2016	2:41 PM	38.12	38.125	38.11	38.11	1800
9/27/2016	2:42 PM	38.11	38.13	38.11	38.1299	6800
9/27/2016	2:43 PM	38.0484	38.1037	38.03	38.1037	20762
9/27/2016	2:44 PM	38.02	38.045	38.02	38.045	11640
9/27/2016	2:45 PM	38.02	38.036	38.01	38.03	14450
9/27/2016	2:46 PM	38.07	38.08	38.03	38.03	6700
9/27/2016	2:47 PM	38.06	38.07	38.06	38.06	2900
9/27/2016	2:48 PM	38.05	38.055	38.0201	38.05	11000
9/27/2016	2:49 PM	38.0007	38.0401	37.98	38.04	27200
9/27/2016	2:50 PM	38.01	38.04	38	38.01	11150
9/27/2016	2:51 PM	38.01	38.035	38.003	38.02	16251
9/27/2016	2:52 PM	37.99	38.02	37.99	38.015	4700
9/27/2016	2:53 PM	38.01	38.025	37.99	37.99	11500
9/27/2016	2:54 PM	38.02	38.045	38.01	38.01	20320
9/27/2016	2:55 PM	38.04	38.08	38.0211	38.0243	11110
9/27/2016	2:56 PM	38.04	38.06	38.04	38.04	9800
9/27/2016	2:57 PM	38.04	38.046	38.01	38.03	4300
9/27/2016	2:58 PM	38.04	38.04	38.01	38.04	2901
9/27/2016	2:59 PM	38.02	38.0417	38.02	38.0417	1000
9/27/2016	3:00 PM	38.04	38.05	38.0101	38.0101	2263
9/27/2016	3:01 PM	38.06	38.07	38.04	38.04	8500
9/27/2016	3:02 PM	38.05	38.07	38.0408	38.07	11600
9/27/2016	3:03 PM	38.105	38.105	38.05	38.05	9440
9/27/2016	3:04 PM	38.09	38.1045	38.08	38.1045	3100
9/27/2016	3:05 PM	38.12	38.125	38.09	38.09	46668
9/27/2016	3:06 PM	38.11	38.11	38.1	38.11	1100
9/27/2016	3:07 PM	38.119	38.12	38.1099	38.1099	10120
9/27/2016	3:08 PM	38.1	38.12	38.0994	38.12	6200
9/27/2016	3:09 PM	38.12	38.15	38.0901	38.0901	24731
9/27/2016	3:10 PM	38.0963	38.135	38.09	38.135	6815
9/27/2016	3:11 PM	38.1	38.1	38.099	38.099	1350
9/27/2016	3:12 PM	38.0211	38.08	38.02	38.08	5700
9/27/2016	3:13 PM	38.035	38.05	38.01	38.05	12100
9/27/2016	3:14 PM	37.8211	38.05	37.81	38.05	60981
9/27/2016	3:15 PM	37.84	37.895	37.75	37.82	112117
9/27/2016	3:16 PM	37.8771	37.88	37.83	37.84	23320
9/27/2016	3:17 PM	37.8625	37.8999	37.84	37.89	30420
9/27/2016	3:18 PM	37.9	37.9	37.83	37.845	33560
9/27/2016	3:19 PM	37.93	37.9301	37.9	37.9072	11814
9/27/2016	3:20 PM	37.9237	37.93	37.91	37.92	10202
9/27/2016	3:21 PM	37.88	37.92	37.88	37.92	10305
9/27/2016	3:22 PM	37.804	37.89	37.79	37.8852	74857
9/27/2016	3:23 PM	37.82	37.8401	37.78	37.79	45875
9/27/2016	3:24 PM	37.7563	37.815	37.74	37.81	11675
9/27/2016	3:25 PM	37.7722	37.8	37.744	37.744	26124
9/27/2016	3:26 PM	37.8399	37.84	37.7501	37.76	42106
9/27/2016	3:27 PM	37.805	37.836	37.8	37.83	11022
9/27/2016	3:28 PM	37.8	37.82	37.79	37.81	7507
9/27/2016	3:29 PM	37.79	37.81	37.74	37.7937	16300
9/27/2016	3:30 PM	37.812	37.812	37.76	37.76	27215
9/27/2016	3:31 PM	37.65	37.8099	37.63	37.8099	68810
9/27/2016	3:32 PM	37.696	37.7	37.6	37.63	39500
9/27/2016	3:33 PM	37.71	37.75	37.685	37.693	31322
9/27/2016	3:34 PM	37.69	37.73	37.68	37.71	7400
9/27/2016	3:35 PM	37.75	37.76	37.7	37.7	11320
9/27/2016	3:36 PM	37.82	37.84	37.74	37.75	19367
9/27/2016	3:37 PM	37.82	37.82	37.78	37.82	12707
9/27/2016	3:38 PM	37.81	37.81	37.72	37.81	18963
9/27/2016	3:39 PM	37.79	37.82	37.76	37.8137	14650
9/27/2016	3:40 PM	37.91	37.91	37.7889	37.7889	51172
9/27/2016	3:41 PM	37.9199	37.92	37.88	37.89	39430
9/27/2016	3:42 PM	37.91	37.92	37.88	37.9059	13473
9/27/2016	3:43 PM	38	38.01	37.91	37.92	30955
9/27/2016	3:44 PM	37.97	38.01	37.96	38.005	34433
9/27/2016	3:45 PM	38.1	38.11	37.98	37.98	61154
9/27/2016	3:46 PM	38.01	38.0875	38	38.08	33209
9/27/2016	3:47 PM	38	38.03	37.997	38	12800
9/27/2016	3:48 PM	37.93	38	37.92	37.991	29418
9/27/2016	3:49 PM	37.94	37.95	37.9	37.93	34112
9/27/2016	3:50 PM	37.89	37.9538	37.88	37.95	80105
9/27/2016	3:51 PM	37.9031	37.92	37.88	37.88	38025
9/27/2016	3:52 PM	37.88	37.91	37.88	37.9	15610
9/27/2016	3:53 PM	37.89	37.92	37.89	37.89	26212
9/27/2016	3:54 PM	37.9	37.91	37.885	37.9	28603
9/27/2016	3:55 PM	37.92	37.95	37.89	37.9	40585
9/27/2016	3:56 PM	37.91	37.9308	37.891	37.92	23885
9/27/2016	3:57 PM	37.925	37.93	37.91	37.91	18813
9/27/2016	3:58 PM	37.92	37.93	37.91	37.92	67011
9/27/2016	3:59 PM	37.975	38.03	37.915	37.92	101480
9/27/2016	4:00 PM	37.86	38	37.86	37.97	158535
9/28/2016	9:31 AM	38.23	38.33	38.21	38.23	58192
9/28/2016	9:32 AM	38.36	38.383	38.24	38.24	88382
9/28/2016	9:33 AM	38.3401	38.39	38.2	38.3375	95876
9/28/2016	9:34 AM	38.3111	38.38	38.2985	38.35	30700
9/28/2016	9:35 AM	38.27	38.34	38.18	38.33	51168
9/28/2016	9:36 AM	38.21	38.27	38.19	38.265	41221
9/28/2016	9:37 AM	38.21	38.26	38.18	38.21	45760
9/28/2016	9:38 AM	38.2	38.24	38.18	38.2151	20469
9/28/2016	9:39 AM	38.23	38.24	38.16	38.196	72415
9/28/2016	9:40 AM	38.2	38.24	38.14	38.2189	23359
9/28/2016	9:41 AM	38.08	38.19	38.06	38.19	33986
9/28/2016	9:42 AM	38.12	38.16	38.08	38.1	16800
9/28/2016	9:43 AM	38.1	38.14	38.07	38.14	38919
9/28/2016	9:44 AM	38.1388	38.1388	38.09	38.1163	3958
9/28/2016	9:45 AM	38.14	38.15	38.12	38.13	5925
9/28/2016	9:46 AM	38.19	38.24	38.17	38.17	35899
9/28/2016	9:47 AM	38.2125	38.26	38.2011	38.21	77834
9/28/2016	9:48 AM	38.19	38.22	38.17	38.22	21950
9/28/2016	9:49 AM	38.16	38.2332	38.155	38.22	24524
9/28/2016	9:50 AM	38.14	38.17	38.07	38.17	91209
9/28/2016	9:51 AM	38.04	38.17	37.99	38.15	65038
9/28/2016	9:52 AM	38.0699	38.12	38.0347	38.0358	35212
9/28/2016	9:53 AM	38.06	38.1	38.06	38.0665	27300
9/28/2016	9:54 AM	38.05	38.07	38	38.06	21300
9/28/2016	9:55 AM	38.08	38.1	38.02	38.05	24200
9/28/2016	9:56 AM	38.1	38.11	38.065	38.0989	16750
9/28/2016	9:57 AM	37.9665	38.11	37.9665	38.11	22430
9/28/2016	9:58 AM	37.94	38.01	37.94	37.99	38500
9/28/2016	9:59 AM	37.9899	37.99	37.9399	37.9425	21238
9/28/2016	10:00 AM	38.1	38.1	37.99	37.99	23524
9/28/2016	10:01 AM	38.1075	38.11	38.04	38.11	20950
9/28/2016	10:02 AM	38.19	38.23	38.11	38.11	74200
9/28/2016	10:03 AM	38.06	38.18	38.06	38.18	45103
9/28/2016	10:04 AM	38.04	38.09	38	38.07	61170
9/28/2016	10:05 AM	38.12	38.14	38.0443	38.0443	51548
9/28/2016	10:06 AM	38.08	38.14	38.08	38.12	34300
9/28/2016	10:07 AM	38	38.06	37.97	38.06	36373
9/28/2016	10:08 AM	37.98	38.01	37.9114	38	34392
9/28/2016	10:09 AM	37.99	38	37.96	37.99	11701
9/28/2016	10:10 AM	37.99	38.007	37.9759	37.98	32175
9/28/2016	10:11 AM	38.043	38.08	37.97	37.97	24100
9/28/2016	10:12 AM	38.01	38.05	38.01	38.0425	5950
9/28/2016	10:13 AM	37.815	38	37.81	38	54771
9/28/2016	10:14 AM	37.76	37.85	37.73	37.82	43155
9/28/2016	10:15 AM	37.81	37.81	37.72	37.7699	40694
9/28/2016	10:16 AM	37.73	37.83	37.73	37.82	61285
9/28/2016	10:17 AM	37.785	37.81	37.75	37.75	34826
9/28/2016	10:18 AM	37.82	37.8211	37.8	37.8	9750
9/28/2016	10:19 AM	37.82	37.85	37.8	37.8122	18838
9/28/2016	10:20 AM	37.75	37.8037	37.75	37.8	15487
9/28/2016	10:21 AM	37.77	37.81	37.76	37.76	17303
9/28/2016	10:22 AM	37.72	37.76	37.66	37.76	38295
9/28/2016	10:23 AM	37.8057	37.84	37.72	37.7299	27205
9/28/2016	10:24 AM	37.7001	37.8261	37.7001	37.8261	36685
9/28/2016	10:25 AM	37.66	37.72	37.66	37.7001	22785
9/28/2016	10:26 AM	37.65	37.6589	37.6	37.6589	29922
9/28/2016	10:27 AM	37.6555	37.67	37.64	37.65	31940
9/28/2016	10:28 AM	37.6155	37.68	37.6155	37.66	7300
9/28/2016	10:29 AM	37.66	37.66	37.62	37.63	15901
9/28/2016	10:30 AM	37.71	37.72	37.6489	37.661	37646
9/28/2016	10:31 AM	37.71	37.8066	37.66	37.71	75687
9/28/2016	10:32 AM	37.758	37.77	37.7	37.7	69808
9/28/2016	10:33 AM	37.56	37.76	37.5257	37.7462	74179
9/28/2016	10:34 AM	37.65	37.66	37.55	37.56	60600
9/28/2016	10:35 AM	37.58	37.661	37.541	37.6446	47450
9/28/2016	10:36 AM	37.55	37.61	37.54	37.6	37955
9/28/2016	10:37 AM	37.5699	37.6	37.55	37.55	16833
9/28/2016	10:38 AM	37.56	37.61	37.54	37.57	30886
9/28/2016	10:39 AM	37.5089	37.56	37.4247	37.56	123737
9/28/2016	10:40 AM	37.48	37.55	37.48	37.5092	58529
9/28/2016	10:41 AM	37.573	37.58	37.4999	37.4999	9991
9/28/2016	10:42 AM	37.5599	37.5857	37.52	37.54	14100
9/28/2016	10:43 AM	37.62	37.6701	37.54	37.5499	48325
9/28/2016	10:44 AM	37.61	37.62	37.56	37.6001	25092
9/28/2016	10:45 AM	37.56	37.61	37.53	37.61	26126
9/28/2016	10:46 AM	37.5011	37.5657	37.43	37.54	77398
9/28/2016	10:47 AM	37.47	37.52	37.43	37.5089	23535
9/28/2016	10:48 AM	37.4638	37.5	37.4411	37.45	33116
9/28/2016	10:49 AM	37.41	37.5	37.38	37.47	74806
9/28/2016	10:50 AM	37.38	37.42	37.341	37.42	42188
9/28/2016	10:51 AM	37.5	37.51	37.36	37.38	72058
9/28/2016	10:52 AM	37.4	37.51	37.4	37.51	35330
9/28/2016	10:53 AM	37.379	37.4	37.29	37.38	70861
9/28/2016	10:54 AM	37.39	37.39	37.33	37.3768	40953
9/28/2016	10:55 AM	37.4101	37.43	37.37	37.38	57210
9/28/2016	10:56 AM	37.48	37.493	37.4068	37.4068	26000
9/28/2016	10:57 AM	37.51	37.53	37.46	37.48	48289
9/28/2016	10:58 AM	37.4948	37.56	37.4948	37.51	20100
9/28/2016	10:59 AM	37.42	37.5	37.34	37.5	43752
9/28/2016	11:00 AM	37.34	37.42	37.32	37.415	63089
9/28/2016	11:01 AM	37.23	37.3211	37.191	37.31	77753
9/28/2016	11:02 AM	37.3286	37.3286	37.19	37.2357	81063
9/28/2016	11:03 AM	37.2046	37.305	37.19	37.3	24197
9/28/2016	11:04 AM	37.2	37.26	37.2	37.2	30550
9/28/2016	11:05 AM	36.9514	37.2125	36.95	37.2	139365
9/28/2016	11:06 AM	37.02	37.04	36.94	36.94	105437
9/28/2016	11:07 AM	37.0468	37.07	37.02	37.02	16800
9/28/2016	11:08 AM	37.049	37.049	36.98	37.0489	58242
9/28/2016	11:09 AM	37.13	37.15	37.0362	37.0399	53055
9/28/2016	11:10 AM	37.2126	37.25	37.12	37.1299	94390
9/28/2016	11:11 AM	37.19	37.23	37.0868	37.22	48218
9/28/2016	11:12 AM	37.2741	37.2741	37.18	37.2	59075
9/28/2016	11:13 AM	37.3241	37.35	37.2625	37.28	39512
9/28/2016	11:14 AM	37.33	37.39	37.31	37.33	26947
9/28/2016	11:15 AM	37.2656	37.335	37.23	37.335	44750
9/28/2016	11:16 AM	37.22	37.2699	37.19	37.2699	16997
9/28/2016	11:17 AM	37.34	37.3799	37.23	37.23	48636
9/28/2016	11:18 AM	37.37	37.3728	37.34	37.3401	51419
9/28/2016	11:19 AM	37.3356	37.3601	37.31	37.3401	26361
9/28/2016	11:20 AM	37.45	37.455	37.32	37.32	58035
9/28/2016	11:21 AM	37.504	37.5057	37.43	37.45	76580
9/28/2016	11:22 AM	37.48	37.51	37.45	37.51	37062
9/28/2016	11:23 AM	37.41	37.475	37.41	37.471	20450
9/28/2016	11:24 AM	37.47	37.47	37.35	37.4	21568
9/28/2016	11:25 AM	37.4	37.47	37.36	37.4699	37659
9/28/2016	11:26 AM	37.35	37.4	37.3	37.4	40489
9/28/2016	11:27 AM	37.34	37.36	37.3168	37.35	32400
9/28/2016	11:28 AM	37.33	37.37	37.3137	37.337	49311
9/28/2016	11:29 AM	37.35	37.38	37.3101	37.33	29991
9/28/2016	11:30 AM	37.36	37.37	37.33	37.35	34000
9/28/2016	11:31 AM	37.35	37.36	37.31	37.36	54430
9/28/2016	11:32 AM	37.21	37.34	37.2	37.34	40284
9/28/2016	11:33 AM	37.24	37.25	37.12	37.21	56600
9/28/2016	11:34 AM	37.14	37.24	37.13	37.24	30113
9/28/2016	11:35 AM	37.22	37.25	37.12	37.14	22095
9/28/2016	11:36 AM	37.33	37.33	37.18	37.21	37550
9/28/2016	11:37 AM	37.29	37.32	37.29	37.31	35306
9/28/2016	11:38 AM	37.33	37.353	37.25	37.28	48900
9/28/2016	11:39 AM	37.33	37.3399	37.31	37.31	32788
9/28/2016	11:40 AM	37.3241	37.35	37.31	37.34	18500
9/28/2016	11:41 AM	37.5289	37.56	37.33	37.33	142948
9/28/2016	11:42 AM	37.48	37.524	37.45	37.524	26355
9/28/2016	11:43 AM	37.47	37.51	37.47	37.4859	48737
9/28/2016	11:44 AM	37.4537	37.4601	37.44	37.45	26258
9/28/2016	11:45 AM	37.44	37.45	37.43	37.431	9518
9/28/2016	11:46 AM	37.5557	37.5557	37.45	37.45	21000
9/28/2016	11:47 AM	37.56	37.58	37.52	37.56	74072
9/28/2016	11:48 AM	37.52	37.56	37.5	37.56	54585
9/28/2016	11:49 AM	37.56	37.5757	37.52	37.52	29314
9/28/2016	11:50 AM	37.5699	37.58	37.55	37.55	16825
9/28/2016	11:51 AM	37.52	37.5657	37.52	37.56	8366
9/28/2016	11:52 AM	37.5646	37.57	37.51	37.51	25550
9/28/2016	11:53 AM	37.5612	37.58	37.53	37.54	35370
9/28/2016	11:54 AM	37.555	37.62	37.5501	37.56	48825
9/28/2016	11:55 AM	37.6	37.629	37.54	37.555	65495
9/28/2016	11:56 AM	37.6599	37.67	37.5903	37.62	32220
9/28/2016	11:57 AM	37.64	37.66	37.623	37.65	21451
9/28/2016	11:58 AM	37.63	37.6458	37.5999	37.64	13712
9/28/2016	11:59 AM	37.6201	37.66	37.62	37.62	24400
9/28/2016	12:00 PM	37.66	37.67	37.62	37.63	21010
9/28/2016	12:01 PM	37.62	37.7093	37.61	37.67	15409
9/28/2016	12:02 PM	37.49	37.62	37.45	37.61	53860
9/28/2016	12:03 PM	37.52	37.531	37.4942	37.5	34376
9/28/2016	12:04 PM	37.5	37.5301	37.49	37.526	18106
9/28/2016	12:05 PM	37.53	37.5401	37.49	37.5	8200
9/28/2016	12:06 PM	37.57	37.58	37.5	37.52	20000
9/28/2016	12:07 PM	37.55	37.5899	37.54	37.5699	21800
9/28/2016	12:08 PM	37.55	37.58	37.55	37.55	3035
9/28/2016	12:09 PM	37.56	37.57	37.545	37.56	7950
9/28/2016	12:10 PM	37.5589	37.5999	37.53	37.549	14800
9/28/2016	12:11 PM	37.61	37.631	37.54	37.55	41920
9/28/2016	12:12 PM	37.67	37.7	37.62	37.62	19100
9/28/2016	12:13 PM	37.77	37.77	37.66	37.68	61525
9/28/2016	12:14 PM	37.77	37.795	37.73	37.7601	50536
9/28/2016	12:15 PM	37.82	37.84	37.7635	37.7711	41559
9/28/2016	12:16 PM	37.7489	37.85	37.7489	37.82	43200
9/28/2016	12:17 PM	37.76	37.78	37.74	37.75	23400
9/28/2016	12:18 PM	37.73	37.74	37.7	37.73	11537
9/28/2016	12:19 PM	37.75	37.75	37.7008	37.73	25000
9/28/2016	12:20 PM	37.68	37.7511	37.67	37.75	34196
9/28/2016	12:21 PM	37.625	37.73	37.6201	37.68	22985
9/28/2016	12:22 PM	37.68	37.7	37.63	37.6411	15805
9/28/2016	12:23 PM	37.7	37.74	37.6999	37.6999	22000
9/28/2016	12:24 PM	37.6899	37.7399	37.686	37.686	31084
9/28/2016	12:25 PM	37.76	37.76	37.69	37.69	27200
9/28/2016	12:26 PM	37.76	37.77	37.7399	37.7646	21148
9/28/2016	12:27 PM	37.77	37.79	37.75	37.77	65303
9/28/2016	12:28 PM	37.81	37.84	37.75	37.76	19500
9/28/2016	12:29 PM	37.78	37.81	37.77	37.8	7800
9/28/2016	12:30 PM	37.77	37.79	37.73	37.77	9365
9/28/2016	12:31 PM	37.79	37.8	37.77	37.78	12900
9/28/2016	12:32 PM	37.78	37.85	37.78	37.8	30380
9/28/2016	12:33 PM	37.78	37.8099	37.7632	37.78	10800
9/28/2016	12:34 PM	37.75	37.79	37.75	37.79	6156
9/28/2016	12:35 PM	37.62	37.75	37.62	37.75	46441
9/28/2016	12:36 PM	37.6928	37.7	37.611	37.6125	47335
9/28/2016	12:37 PM	37.67	37.685	37.65	37.685	9300
9/28/2016	12:38 PM	37.68	37.69	37.65	37.665	5000
9/28/2016	12:39 PM	37.727	37.727	37.69	37.7	9800
9/28/2016	12:40 PM	37.71	37.74	37.6754	37.68	21078
9/28/2016	12:41 PM	37.72	37.75	37.7	37.717	20800
9/28/2016	12:42 PM	37.78	37.78	37.7399	37.7399	7257
9/28/2016	12:43 PM	37.78	37.7925	37.76	37.7925	21801
9/28/2016	12:44 PM	37.85	37.88	37.79	37.79	33943
9/28/2016	12:45 PM	37.85	37.879	37.84	37.8599	28250
9/28/2016	12:46 PM	37.95	37.95	37.85	37.85	35601
9/28/2016	12:47 PM	37.99	38.04	37.9401	37.9511	49948
9/28/2016	12:48 PM	37.97	37.99	37.95	37.99	22700
9/28/2016	12:49 PM	37.9335	37.98	37.93	37.95	47066
9/28/2016	12:50 PM	37.9099	37.9394	37.9074	37.92	14750
9/28/2016	12:51 PM	37.86	37.94	37.85	37.91	15884
9/28/2016	12:52 PM	37.88	37.92	37.87	37.87	27160
9/28/2016	12:53 PM	37.89	37.89	37.87	37.88	3100
9/28/2016	12:54 PM	37.9	37.91	37.87	37.88	12125
9/28/2016	12:55 PM	37.92	37.96	37.91	37.91	33818
9/28/2016	12:56 PM	37.9	37.95	37.9	37.93	17629
9/28/2016	12:57 PM	37.86	37.9	37.82	37.9	21282
9/28/2016	12:58 PM	37.85	37.87	37.85	37.86	2000
9/28/2016	12:59 PM	37.84	37.86	37.828	37.84	6900
9/28/2016	1:00 PM	37.83	37.8301	37.81	37.8301	6108
9/28/2016	1:01 PM	37.7158	37.82	37.7	37.82	16700
9/28/2016	1:02 PM	37.696	37.73	37.6801	37.725	22560
9/28/2016	1:03 PM	37.67	37.6957	37.6411	37.6957	27968
9/28/2016	1:04 PM	37.7	37.71	37.6301	37.678	30970
9/28/2016	1:05 PM	37.72	37.73	37.7	37.71	17600
9/28/2016	1:06 PM	37.73	37.73	37.716	37.72	10500
9/28/2016	1:07 PM	37.71	37.74	37.7	37.73	8586
9/28/2016	1:08 PM	37.73	37.73	37.71	37.71	3050
9/28/2016	1:09 PM	37.6099	37.7258	37.6045	37.7258	14690
9/28/2016	1:10 PM	37.6	37.6259	37.59	37.61	35200
9/28/2016	1:11 PM	37.62	37.63	37.5989	37.5989	9078
9/28/2016	1:12 PM	37.685	37.6968	37.62	37.62	8500
9/28/2016	1:13 PM	37.61	37.6842	37.6	37.6842	20000
9/28/2016	1:14 PM	37.59	37.6242	37.57	37.61	40700
9/28/2016	1:15 PM	37.53	37.5832	37.51	37.5832	29875
9/28/2016	1:16 PM	37.53	37.5311	37.5059	37.5311	9400
9/28/2016	1:17 PM	37.68	37.695	37.54	37.54	55169
9/28/2016	1:18 PM	37.65	37.7001	37.65	37.67	8015
9/28/2016	1:19 PM	37.67	37.71	37.65	37.6532	13225
9/28/2016	1:20 PM	37.7	37.71	37.66	37.66	13400
9/28/2016	1:21 PM	37.74	37.79	37.7058	37.7058	35921
9/28/2016	1:22 PM	37.7875	37.8075	37.74	37.74	48586
9/28/2016	1:23 PM	37.77	37.82	37.765	37.7899	21746
9/28/2016	1:24 PM	37.75	37.8	37.74	37.77	18100
9/28/2016	1:25 PM	37.75	37.7543	37.73	37.74	13400
9/28/2016	1:26 PM	37.75	37.76	37.75	37.755	1600
9/28/2016	1:27 PM	37.83	37.83	37.75	37.75	11502
9/28/2016	1:28 PM	37.88	37.91	37.8	37.82	18800
9/28/2016	1:29 PM	37.88	37.88	37.8601	37.88	7700
9/28/2016	1:30 PM	37.95	37.95	37.875	37.88	15271
9/28/2016	1:31 PM	37.9257	37.9601	37.92	37.9489	47410
9/28/2016	1:32 PM	37.9349	37.96	37.929	37.929	54599
9/28/2016	1:33 PM	37.99	38	37.93	37.93	37775
9/28/2016	1:34 PM	38	38.07	37.9857	37.9857	63470
9/28/2016	1:35 PM	38.02	38.0401	37.99	38	32235
9/28/2016	1:36 PM	38.03	38.06	38	38.035	25408
9/28/2016	1:37 PM	37.94	38.04	37.931	38.021	42500
9/28/2016	1:38 PM	37.95	37.9658	37.94	37.94	12250
9/28/2016	1:39 PM	37.92	37.965	37.9132	37.95	8657
9/28/2016	1:40 PM	37.94	37.94	37.916	37.92	4756
9/28/2016	1:41 PM	37.956	37.956	37.9332	37.95	8308
9/28/2016	1:42 PM	37.95	37.98	37.95	37.96	11300
9/28/2016	1:43 PM	37.965	37.965	37.93	37.94	18700
9/28/2016	1:44 PM	38.0293	38.0293	37.9638	37.97	50060
9/28/2016	1:45 PM	38.001	38.03	37.97	38.0242	17529
9/28/2016	1:46 PM	38.06	38.09	38.02	38.02	66089
9/28/2016	1:47 PM	38.0742	38.1001	38.06	38.0699	27044
9/28/2016	1:48 PM	38.02	38.099	38.02	38.07	32811
9/28/2016	1:49 PM	38.01	38.0575	38.01	38.01	17300
9/28/2016	1:50 PM	37.98	38.02	37.9442	38.0024	12572
9/28/2016	1:51 PM	38.01	38.03	37.99	37.99	10500
9/28/2016	1:52 PM	38.039	38.039	38.01	38.02	15750
9/28/2016	1:53 PM	38.0144	38.0359	38.0144	38.03	15200
9/28/2016	1:54 PM	38	38.01	37.98	38.01	8385
9/28/2016	1:55 PM	37.97	37.989	37.96	37.986	6600
9/28/2016	1:56 PM	37.9799	37.99	37.97	37.97	10292
9/28/2016	1:57 PM	37.98	37.98	37.96	37.97	5650
9/28/2016	1:58 PM	37.96	37.97	37.95	37.97	9258
9/28/2016	1:59 PM	37.98	37.98	37.951	37.97	12400
9/28/2016	2:00 PM	37.96	37.98	37.95	37.975	16297
9/28/2016	2:01 PM	37.96	37.97	37.92	37.96	8888
9/28/2016	2:02 PM	37.8648	37.97	37.8648	37.97	16343
9/28/2016	2:03 PM	37.8658	37.87	37.83	37.8601	36904
9/28/2016	2:04 PM	37.876	37.91	37.87	37.89	17950
9/28/2016	2:05 PM	37.85	37.8746	37.85	37.8701	10053
9/28/2016	2:06 PM	37.85	37.85	37.84	37.85	6540
9/28/2016	2:07 PM	37.8432	37.85	37.81	37.84	19800
9/28/2016	2:08 PM	37.829	37.842	37.796	37.842	15612
9/28/2016	2:09 PM	37.82	37.84	37.815	37.8241	14830
9/28/2016	2:10 PM	37.8868	37.9	37.79	37.79	54963
9/28/2016	2:11 PM	38.03	38.04	37.86	37.874	89950
9/28/2016	2:12 PM	37.97	38.04	37.95	38.02	62669
9/28/2016	2:13 PM	38.04	38.05	37.98	37.98	28800
9/28/2016	2:14 PM	38.2183	38.2299	38.05	38.0543	91540
9/28/2016	2:15 PM	38.17	38.24	38.17	38.21	46964
9/28/2016	2:16 PM	38.239	38.24	38.17	38.19	94449
9/28/2016	2:17 PM	38.13	38.256	38.11	38.23	72927
9/28/2016	2:18 PM	38.14	38.17	38.1101	38.1143	43540
9/28/2016	2:19 PM	38.21	38.21	38.15	38.16	29100
9/28/2016	2:20 PM	38.2889	38.29	38.21	38.21	42609
9/28/2016	2:21 PM	38.25	38.3	38.23	38.29	47799
9/28/2016	2:22 PM	38.17	38.24	38.1606	38.24	29249
9/28/2016	2:23 PM	38.28	38.2958	38.174	38.174	65900
9/28/2016	2:24 PM	38.28	38.29	38.27	38.28	21999
9/28/2016	2:25 PM	38.27	38.295	38.26	38.295	16814
9/28/2016	2:26 PM	38.28	38.285	38.22	38.27	31207
9/28/2016	2:27 PM	38.44	38.45	38.2825	38.285	118756
9/28/2016	2:28 PM	38.44	38.49	38.42	38.4303	121347
9/28/2016	2:29 PM	38.35	38.47	38.33	38.435	62567
9/28/2016	2:30 PM	38.3582	38.36	38.3248	38.34	30485
9/28/2016	2:31 PM	38.37	38.39	38.33	38.38	13282
9/28/2016	2:32 PM	38.4	38.42	38.34	38.36	25599
9/28/2016	2:33 PM	38.39	38.46	38.39	38.41	32751
9/28/2016	2:34 PM	38.3641	38.4155	38.35	38.38	28459
9/28/2016	2:35 PM	38.3511	38.41	38.29	38.37	26395
9/28/2016	2:36 PM	38.39	38.4	38.345	38.3711	15400
9/28/2016	2:37 PM	38.18	38.38	38.18	38.38	51131
9/28/2016	2:38 PM	38.29	38.29	38.19	38.1931	48840
9/28/2016	2:39 PM	38.29	38.32	38.2757	38.2999	8300
9/28/2016	2:40 PM	38.2969	38.3	38.26	38.27	19315
9/28/2016	2:41 PM	38.37	38.4	38.3	38.31	32421
9/28/2016	2:42 PM	38.285	38.37	38.25	38.37	40850
9/28/2016	2:43 PM	38.2689	38.29	38.24	38.29	11130
9/28/2016	2:44 PM	38.36	38.36	38.26	38.27	28800
9/28/2016	2:45 PM	38.33	38.38	38.2786	38.36	31177
9/28/2016	2:46 PM	38.39	38.41	38.32	38.33	30511
9/28/2016	2:47 PM	38.36	38.3901	38.34	38.38	13600
9/28/2016	2:48 PM	38.34	38.36	38.3041	38.336	9250
9/28/2016	2:49 PM	38.3838	38.4	38.35	38.35	27027
9/28/2016	2:50 PM	38.38	38.4	38.37	38.38	6657
9/28/2016	2:51 PM	38.41	38.41	38.37	38.38	15655
9/28/2016	2:52 PM	38.47	38.4799	38.4132	38.4132	44850
9/28/2016	2:53 PM	38.43	38.475	38.41	38.47	13700
9/28/2016	2:54 PM	38.449	38.4818	38.4301	38.4301	25200
9/28/2016	2:55 PM	38.46	38.4868	38.436	38.44	11650
9/28/2016	2:56 PM	38.464	38.47	38.44	38.47	14249
9/28/2016	2:57 PM	38.3739	38.46	38.34	38.46	73325
9/28/2016	2:58 PM	38.34	38.37	38.3	38.37	18350
9/28/2016	2:59 PM	38.366	38.39	38.34	38.34	13070
9/28/2016	3:00 PM	38.38	38.3999	38.37	38.37	9613
9/28/2016	3:01 PM	38.3976	38.41	38.386	38.3955	8310
9/28/2016	3:02 PM	38.37	38.41	38.366	38.4006	8114
9/28/2016	3:03 PM	38.38	38.39	38.3341	38.37	20837
9/28/2016	3:04 PM	38.38	38.4	38.38	38.38	8200
9/28/2016	3:05 PM	38.39	38.41	38.38	38.3899	13708
9/28/2016	3:06 PM	38.4	38.41	38.38	38.41	10350
9/28/2016	3:07 PM	38.36	38.41	38.35	38.41	14600
9/28/2016	3:08 PM	38.3	38.3475	38.3	38.34	19000
9/28/2016	3:09 PM	38.26	38.31	38.2303	38.31	30772
9/28/2016	3:10 PM	38.29	38.295	38.24	38.26	33654
9/28/2016	3:11 PM	38.29	38.3	38.25	38.2901	19323
9/28/2016	3:12 PM	38.3	38.3	38.27	38.28	2950
9/28/2016	3:13 PM	38.2948	38.3	38.28	38.3	1940
9/28/2016	3:14 PM	38.21	38.3059	38.21	38.297	17500
9/28/2016	3:15 PM	38.21	38.22	38.19	38.22	13600
9/28/2016	3:16 PM	38.2758	38.2857	38.2	38.21	10170
9/28/2016	3:17 PM	38.23	38.285	38.23	38.28	16984
9/28/2016	3:18 PM	38.22	38.2342	38.194	38.217	12829
9/28/2016	3:19 PM	38.22	38.23	38.16	38.22	6110
9/28/2016	3:20 PM	38.2101	38.25	38.2101	38.23	20300
9/28/2016	3:21 PM	38.26	38.26	38.1959	38.2068	10399
9/28/2016	3:22 PM	38.3	38.32	38.2589	38.2609	38108
9/28/2016	3:23 PM	38.2901	38.31	38.27	38.3	8481
9/28/2016	3:24 PM	38.31	38.32	38.29	38.29	7190
9/28/2016	3:25 PM	38.29	38.31	38.28	38.31	3900
9/28/2016	3:26 PM	38.33	38.37	38.3251	38.3251	16212
9/28/2016	3:27 PM	38.2	38.35	38.18	38.35	23294
9/28/2016	3:28 PM	38.22	38.23	38.14	38.2	21986
9/28/2016	3:29 PM	38.2	38.27	38.2	38.211	18200
9/28/2016	3:30 PM	38.22	38.22	38.18	38.2	35561
9/28/2016	3:31 PM	38.19	38.2243	38.1601	38.19	7092
9/28/2016	3:32 PM	38.21	38.22	38.17	38.19	6400
9/28/2016	3:33 PM	38.215	38.2195	38.19	38.2	23185
9/28/2016	3:34 PM	38.27	38.29	38.2	38.21	16800
9/28/2016	3:35 PM	38.21	38.27	38.21	38.27	15058
9/28/2016	3:36 PM	38.22	38.2552	38.21	38.22	7113
9/28/2016	3:37 PM	38.28	38.29	38.23	38.24	13615
9/28/2016	3:38 PM	38.27	38.3	38.24	38.2793	29191
9/28/2016	3:39 PM	38.26	38.29	38.26	38.28	2900
9/28/2016	3:40 PM	38.3	38.31	38.26	38.26	22750
9/28/2016	3:41 PM	38.28	38.3	38.25	38.3	9907
9/28/2016	3:42 PM	38.28	38.3	38.28	38.28	19744
9/28/2016	3:43 PM	38.3	38.31	38.27	38.28	34687
9/28/2016	3:44 PM	38.35	38.37	38.3	38.3	69548
9/28/2016	3:45 PM	38.2908	38.355	38.2705	38.35	71756
9/28/2016	3:46 PM	38.37	38.38	38.28	38.295	30125
9/28/2016	3:47 PM	38.37	38.4011	38.364	38.37	47803
9/28/2016	3:48 PM	38.35	38.39	38.28	38.38	79136
9/28/2016	3:49 PM	38.35	38.38	38.34	38.3441	12993
9/28/2016	3:50 PM	38.3899	38.39	38.345	38.35	20118
9/28/2016	3:51 PM	38.33	38.3811	38.3039	38.37	29715
9/28/2016	3:52 PM	38.2911	38.33	38.29	38.32	24114
9/28/2016	3:53 PM	38.3701	38.39	38.3	38.3	34757
9/28/2016	3:54 PM	38.3811	38.385	38.36	38.36	59888
9/28/2016	3:55 PM	38.38	38.392	38.365	38.38	26758
9/28/2016	3:56 PM	38.3	38.3799	38.3	38.37	31619
9/28/2016	3:57 PM	38.3799	38.39	38.28	38.3	37024
9/28/2016	3:58 PM	38.43	38.43	38.35	38.38	55427
9/28/2016	3:59 PM	38.42	38.45	38.39	38.42	59269
9/28/2016	4:00 PM	38.38	38.46	38.38	38.435	79664
9/29/2016	9:31 AM	38.31	38.315	38.197	38.22	72953
9/29/2016	9:32 AM	38.39	38.41	38.265	38.34	49563
9/29/2016	9:33 AM	38.33	38.41	38.3	38.4	28110
9/29/2016	9:34 AM	38.18	38.34	38.15	38.34	48268
9/29/2016	9:35 AM	38.2233	38.3	38.16	38.18	24755
9/29/2016	9:36 AM	38.29	38.3	38.181	38.2	25710
9/29/2016	9:37 AM	38.3	38.33	38.23	38.28	51496
9/29/2016	9:38 AM	38.4	38.4	38.3	38.3	51725
9/29/2016	9:39 AM	38.27	38.3801	38.27	38.3801	41196
9/29/2016	9:40 AM	38.24	38.28	38.17	38.28	41900
9/29/2016	9:41 AM	38.16	38.25	38.1	38.24	61885
9/29/2016	9:42 AM	38.22	38.28	38.166	38.166	51778
9/29/2016	9:43 AM	38.18	38.21	38.12	38.21	35716
9/29/2016	9:44 AM	38.23	38.24	38.18	38.18	37290
9/29/2016	9:45 AM	38.22	38.2399	38.16	38.21	39674
9/29/2016	9:46 AM	38.2389	38.26	38.2247	38.2247	26213
9/29/2016	9:47 AM	38.21	38.23	38.17	38.23	19244
9/29/2016	9:48 AM	38.25	38.25	38.2	38.21	5100
9/29/2016	9:49 AM	38.34	38.34	38.24	38.2499	27940
9/29/2016	9:50 AM	38.23	38.345	38.22	38.345	38417
9/29/2016	9:51 AM	38.3299	38.34	38.21	38.24	40164
9/29/2016	9:52 AM	38.2841	38.33	38.28	38.33	9875
9/29/2016	9:53 AM	38.29	38.29	38.26	38.28	6000
9/29/2016	9:54 AM	38.4	38.41	38.29	38.3	30746
9/29/2016	9:55 AM	38.35	38.401	38.3	38.4	77806
9/29/2016	9:56 AM	38.3668	38.38	38.3316	38.355	17975
9/29/2016	9:57 AM	38.35	38.38	38.3358	38.35	24600
9/29/2016	9:58 AM	38.268	38.37	38.2599	38.3554	48248
9/29/2016	9:59 AM	38.36	38.36	38.27	38.27	43920
9/29/2016	10:00 AM	38.42	38.42	38.34	38.3547	33217
9/29/2016	10:01 AM	38.5572	38.57	38.4253	38.43	73222
9/29/2016	10:02 AM	38.63	38.63	38.56	38.57	43921
9/29/2016	10:03 AM	38.72	38.8	38.63	38.634	112340
9/29/2016	10:04 AM	38.72	38.76	38.69	38.7211	36150
9/29/2016	10:05 AM	38.79	38.79	38.7	38.72	37316
9/29/2016	10:06 AM	38.76	38.82	38.73	38.79	102877
9/29/2016	10:07 AM	38.53	38.77	38.52	38.77	110622
9/29/2016	10:08 AM	38.42	38.5511	38.35	38.5311	65452
9/29/2016	10:09 AM	38.38	38.45	38.37	38.4389	91904
9/29/2016	10:10 AM	38.398	38.47	38.38	38.39	88601
9/29/2016	10:11 AM	38.43	38.44	38.38	38.4	28600
9/29/2016	10:12 AM	38.43	38.4689	38.42	38.44	26680
9/29/2016	10:13 AM	38.4799	38.49	38.41	38.41	35294
9/29/2016	10:14 AM	38.47	38.49	38.43	38.49	11300
9/29/2016	10:15 AM	38.3389	38.44	38.33	38.44	47530
9/29/2016	10:16 AM	38.36	38.4132	38.32	38.3389	71306
9/29/2016	10:17 AM	38.45	38.47	38.36	38.37	55071
9/29/2016	10:18 AM	38.45	38.475	38.4	38.4589	21300
9/29/2016	10:19 AM	38.5301	38.54	38.41	38.44	25970
9/29/2016	10:20 AM	38.6	38.65	38.5489	38.5489	97869
9/29/2016	10:21 AM	38.559	38.61	38.51	38.6	41890
9/29/2016	10:22 AM	38.63	38.63	38.56	38.56	45181
9/29/2016	10:23 AM	38.65	38.6999	38.59	38.6337	66866
9/29/2016	10:24 AM	38.6301	38.66	38.57	38.631	43907
9/29/2016	10:25 AM	38.71	38.73	38.5899	38.61	39374
9/29/2016	10:26 AM	38.7	38.8	38.67	38.72	59608
9/29/2016	10:27 AM	38.68	38.71	38.65	38.69	20018
9/29/2016	10:28 AM	38.672	38.68	38.59	38.68	42930
9/29/2016	10:29 AM	38.68	38.69	38.63	38.67	9575
9/29/2016	10:30 AM	38.6774	38.69	38.62	38.66	19087
9/29/2016	10:31 AM	38.6	38.71	38.594	38.68	29231
9/29/2016	10:32 AM	38.67	38.7	38.59	38.6089	18040
9/29/2016	10:33 AM	38.67	38.695	38.64	38.6901	18300
9/29/2016	10:34 AM	38.63	38.6757	38.6	38.66	12500
9/29/2016	10:35 AM	38.58	38.635	38.58	38.635	6650
9/29/2016	10:36 AM	38.59	38.6	38.52	38.58	26691
9/29/2016	10:37 AM	38.57	38.6	38.555	38.57	28831
9/29/2016	10:38 AM	38.56	38.58	38.53	38.57	13010
9/29/2016	10:39 AM	38.6043	38.63	38.53	38.55	20075
9/29/2016	10:40 AM	38.6265	38.63	38.59	38.6	6900
9/29/2016	10:41 AM	38.67	38.71	38.62	38.62	24652
9/29/2016	10:42 AM	38.62	38.67	38.62	38.66	20466
9/29/2016	10:43 AM	38.44	38.61	38.42	38.61	48839
9/29/2016	10:44 AM	38.41	38.5	38.4	38.45	27300
9/29/2016	10:45 AM	38.38	38.44	38.38	38.4117	21081
9/29/2016	10:46 AM	38.41	38.43	38.31	38.37	31201
9/29/2016	10:47 AM	38.38	38.4659	38.38	38.41	21002
9/29/2016	10:48 AM	38.35	38.39	38.34	38.39	21129
9/29/2016	10:49 AM	38.35	38.39	38.3199	38.34	30234
9/29/2016	10:50 AM	38.39	38.4	38.33	38.33	22800
9/29/2016	10:51 AM	38.37	38.44	38.36	38.41	28664
9/29/2016	10:52 AM	38.3295	38.38	38.316	38.34	14100
9/29/2016	10:53 AM	38.39	38.41	38.32	38.32	43390
9/29/2016	10:54 AM	38.38	38.38	38.36	38.37	11617
9/29/2016	10:55 AM	38.3	38.3901	38.23	38.37	38991
9/29/2016	10:56 AM	38.365	38.39	38.29	38.29	15060
9/29/2016	10:57 AM	38.37	38.38	38.35	38.36	18490
9/29/2016	10:58 AM	38.377	38.4152	38.32	38.36	10797
9/29/2016	10:59 AM	38.341	38.38	38.32	38.375	19340
9/29/2016	11:00 AM	38.24	38.345	38.22	38.33	33570
9/29/2016	11:01 AM	38.22	38.266	38.22	38.24	20069
9/29/2016	11:02 AM	38.21	38.24	38.121	38.215	98226
9/29/2016	11:03 AM	38.23	38.28	38.16	38.21	59700
9/29/2016	11:04 AM	38.23	38.26	38.2	38.23	10600
9/29/2016	11:05 AM	38.304	38.33	38.22	38.24	33781
9/29/2016	11:06 AM	38.29	38.31	38.25	38.31	23251
9/29/2016	11:07 AM	38.21	38.334	38.21	38.31	18700
9/29/2016	11:08 AM	38.17	38.21	38.13	38.2	74921
9/29/2016	11:09 AM	38.08	38.169	38.08	38.156	52572
9/29/2016	11:10 AM	38.14	38.14	37.98	38.08	89945
9/29/2016	11:11 AM	38.03	38.14	37.99	38.14	43012
9/29/2016	11:12 AM	38	38.04	37.99	38.03	30450
9/29/2016	11:13 AM	37.96	38.01	37.89	38.0011	64342
9/29/2016	11:14 AM	37.86	37.98	37.8557	37.9589	48350
9/29/2016	11:15 AM	37.92	37.99	37.86	37.86	33128
9/29/2016	11:16 AM	37.84	37.91	37.83	37.91	40648
9/29/2016	11:17 AM	37.8	37.84	37.77	37.84	78693
9/29/2016	11:18 AM	37.767	37.85	37.73	37.8	57124
9/29/2016	11:19 AM	37.82	37.84	37.79	37.8	22010
9/29/2016	11:20 AM	37.84	37.86	37.8052	37.82	39625
9/29/2016	11:21 AM	37.89	37.93	37.81	37.835	58410
9/29/2016	11:22 AM	37.87	37.9	37.81	37.9	18425
9/29/2016	11:23 AM	37.89	37.8933	37.81	37.86	25555
9/29/2016	11:24 AM	37.91	37.92	37.87	37.89	13970
9/29/2016	11:25 AM	37.88	37.94	37.88	37.9189	31878
9/29/2016	11:26 AM	37.95	37.95	37.8311	37.86	22100
9/29/2016	11:27 AM	37.955	37.9799	37.95	37.96	46452
9/29/2016	11:28 AM	38.06	38.07	37.94	37.96	30744
9/29/2016	11:29 AM	38.15	38.17	38.05	38.0607	65763
9/29/2016	11:30 AM	38.1001	38.15	38.08	38.115	28000
9/29/2016	11:31 AM	38.076	38.12	38.07	38.1	15600
9/29/2016	11:32 AM	38.1299	38.14	38.08	38.09	30591
9/29/2016	11:33 AM	38.16	38.179	38.13	38.15	10900
9/29/2016	11:34 AM	38.14	38.18	38.09	38.1542	53891
9/29/2016	11:35 AM	38.0967	38.156	38.085	38.14	21345
9/29/2016	11:36 AM	38.1	38.13	38.09	38.1138	21389
9/29/2016	11:37 AM	38.17	38.19	38.1189	38.12	26090
9/29/2016	11:38 AM	38.14	38.21	38.13	38.17	41940
9/29/2016	11:39 AM	38.15	38.175	38.12	38.14	16131
9/29/2016	11:40 AM	38.1345	38.15	38.09	38.15	28854
9/29/2016	11:41 AM	38.13	38.17	38.12	38.12	19929
9/29/2016	11:42 AM	38.16	38.17	38.13	38.14	20562
9/29/2016	11:43 AM	38.14	38.1711	38.1355	38.1711	16018
9/29/2016	11:44 AM	38.194	38.215	38.15	38.15	14600
9/29/2016	11:45 AM	38.2	38.2	38.1799	38.2	10471
9/29/2016	11:46 AM	38.02	38.18	38	38.18	39707
9/29/2016	11:47 AM	38.07	38.08	38.02	38.02	30612
9/29/2016	11:48 AM	38.069	38.09	38.04	38.07	31080
9/29/2016	11:49 AM	38.06	38.08	38.0411	38.07	19720
9/29/2016	11:50 AM	37.987	38.05	37.9638	38.05	34809
9/29/2016	11:51 AM	37.9911	38.05	37.973	37.9876	26902
9/29/2016	11:52 AM	38.04	38.05	38	38	9051
9/29/2016	11:53 AM	38.11	38.13	38.02	38.03	27425
9/29/2016	11:54 AM	38.14	38.156	38.08	38.095	33060
9/29/2016	11:55 AM	38.06	38.11	38.05	38.11	15393
9/29/2016	11:56 AM	38.09	38.12	38.05	38.06	10176
9/29/2016	11:57 AM	38.13	38.135	38.06	38.07	5368
9/29/2016	11:58 AM	38.1	38.15	38.1	38.13	11100
9/29/2016	11:59 AM	38.14	38.14	38.095	38.1	4564
9/29/2016	12:00 PM	38.152	38.1899	38.1289	38.15	5955
9/29/2016	12:01 PM	38.1148	38.13	38.08	38.13	13745
9/29/2016	12:02 PM	38.116	38.116	38.06	38.11	9950
9/29/2016	12:03 PM	38.14	38.18	38.14	38.17	13200
9/29/2016	12:04 PM	38.1301	38.15	38.12	38.15	2518
9/29/2016	12:05 PM	38.18	38.19	38.13	38.13	11960
9/29/2016	12:06 PM	38.17	38.19	38.1401	38.17	13963
9/29/2016	12:07 PM	38.35	38.4	38.17	38.18	37436
9/29/2016	12:08 PM	38.31	38.39	38.31	38.36	47749
9/29/2016	12:09 PM	38.366	38.4	38.311	38.323	41275
9/29/2016	12:10 PM	38.32	38.367	38.26	38.364	39675
9/29/2016	12:11 PM	38.34	38.36	38.32	38.321	30576
9/29/2016	12:12 PM	38.29	38.31	38.24	38.31	19300
9/29/2016	12:13 PM	38.26	38.3	38.25	38.2952	26100
9/29/2016	12:14 PM	38.25	38.3	38.24	38.247	5500
9/29/2016	12:15 PM	38.2889	38.2889	38.2352	38.24	8722
9/29/2016	12:16 PM	38.24	38.2892	38.234	38.2889	15750
9/29/2016	12:17 PM	38.22	38.25	38.21	38.25	4200
9/29/2016	12:18 PM	38.2108	38.2211	38.19	38.22	10250
9/29/2016	12:19 PM	38.22	38.22	38.18	38.2	30750
9/29/2016	12:20 PM	38.174	38.2259	38.17	38.22	17800
9/29/2016	12:21 PM	38.2	38.21	38.17	38.17	8191
9/29/2016	12:22 PM	38.21	38.215	38.2	38.21	24123
9/29/2016	12:23 PM	38.27	38.28	38.2152	38.2185	25175
9/29/2016	12:24 PM	38.26	38.29	38.23	38.2767	14200
9/29/2016	12:25 PM	38.28	38.31	38.261	38.261	10950
9/29/2016	12:26 PM	38.34	38.35	38.3189	38.32	7482
9/29/2016	12:27 PM	38.37	38.4	38.3331	38.34	38100
9/29/2016	12:28 PM	38.33	38.39	38.33	38.3799	17727
9/29/2016	12:29 PM	38.246	38.33	38.21	38.33	46173
9/29/2016	12:30 PM	38.25	38.28	38.225	38.24	6544
9/29/2016	12:31 PM	38.2701	38.2701	38.23	38.2301	22428
9/29/2016	12:32 PM	38.18	38.2799	38.18	38.25	27800
9/29/2016	12:33 PM	38.1649	38.194	38.1199	38.18	27710
9/29/2016	12:34 PM	38.1489	38.18	38.14	38.17	14560
9/29/2016	12:35 PM	38.11	38.15	38.08	38.1459	31961
9/29/2016	12:36 PM	38.05	38.1	38.05	38.1	48421
9/29/2016	12:37 PM	38.03	38.05	37.9848	38.05	16471
9/29/2016	12:38 PM	37.97	38.09	37.97	38.04	18403
9/29/2016	12:39 PM	37.94	38	37.935	37.96	24390
9/29/2016	12:40 PM	37.91	38	37.91	37.94	26489
9/29/2016	12:41 PM	37.8	37.9192	37.78	37.9192	69719
9/29/2016	12:42 PM	37.8	37.83	37.75	37.79	56722
9/29/2016	12:43 PM	37.799	37.84	37.79	37.81	43399
9/29/2016	12:44 PM	37.58	37.8	37.58	37.79	88666
9/29/2016	12:45 PM	37.4	37.58	37.4	37.5787	137510
9/29/2016	12:46 PM	37.36	37.45	37.27	37.39	126713
9/29/2016	12:47 PM	37.34	37.42	37.32	37.37	77497
9/29/2016	12:48 PM	37.31	37.38	37.27	37.33	43521
9/29/2016	12:49 PM	37.25	37.3852	37.24	37.31	75000
9/29/2016	12:50 PM	36.81	37.25	36.79	37.24	251926
9/29/2016	12:51 PM	36.7508	36.81	36.55	36.81	211854
9/29/2016	12:52 PM	36.59	36.75	36.301	36.75	366963
9/29/2016	12:53 PM	36.26	36.59	36.12	36.57	254939
9/29/2016	12:54 PM	36.52	36.54	36.22	36.26	334907
9/29/2016	12:55 PM	36.34	36.56	36.11	36.52	419291
9/29/2016	12:56 PM	36.48	36.5299	36.2889	36.34	235279
9/29/2016	12:57 PM	36.3	36.53	36.21	36.5057	121361
9/29/2016	12:58 PM	36.4605	36.4652	36.21	36.293	199033
9/29/2016	12:59 PM	36.42	36.46	36.33	36.46	48491
9/29/2016	1:00 PM	36.37	36.44	36.31	36.411	98001
9/29/2016	1:01 PM	35.94	36.46	35.93	36.34	237880
9/29/2016	1:02 PM	36.05	36.1299	35.81	35.96	194437
9/29/2016	1:03 PM	35.7011	36.07	35.63	36.07	151629
9/29/2016	1:04 PM	35.66	35.79	35.42	35.7	289255
9/29/2016	1:05 PM	35.64	35.81	35.6	35.64	172013
9/29/2016	1:06 PM	35.635	35.67	35.5	35.6301	215254
9/29/2016	1:07 PM	35.69	35.77	35.5	35.625	143508
9/29/2016	1:08 PM	35.8289	35.89	35.64	35.69	126095
9/29/2016	1:09 PM	36.04	36.08	35.82	35.83	161126
9/29/2016	1:10 PM	36.04	36.07	35.91	36.04	70151
9/29/2016	1:11 PM	36.4466	36.47	36	36.04	148667
9/29/2016	1:12 PM	36.3996	36.45	36.2999	36.43	396203
9/29/2016	1:13 PM	36.31	36.41	36.18	36.3997	162444
9/29/2016	1:14 PM	36.29	36.445	36.27	36.32	73564
9/29/2016	1:15 PM	36.1	36.37	36.09	36.2961	188455
9/29/2016	1:16 PM	36.34	36.37	36.08	36.09	68818
9/29/2016	1:17 PM	36.42	36.46	36.2799	36.34	257774
9/29/2016	1:18 PM	36.33	36.45	36.3	36.45	90124
9/29/2016	1:19 PM	36.23	36.37	36.21	36.35	41188
9/29/2016	1:20 PM	36.2	36.33	36.2	36.2255	36721
9/29/2016	1:21 PM	36.205	36.29	36.18	36.2	48130
9/29/2016	1:22 PM	36.11	36.25	36.08	36.22	32206
9/29/2016	1:23 PM	36	36.12	35.97	36.11	142969
9/29/2016	1:24 PM	36.07	36.085	35.95	36.01	356426
9/29/2016	1:25 PM	36.11	36.19	36.0745	36.0745	136615
9/29/2016	1:26 PM	35.9599	36.1061	35.9599	36.1061	51545
9/29/2016	1:27 PM	36.09	36.14	35.9364	35.96	86710
9/29/2016	1:28 PM	36.08	36.15	36.06	36.0989	39908
9/29/2016	1:29 PM	36.1	36.185	36.08	36.0989	92769
9/29/2016	1:30 PM	36.0808	36.13	36.02	36.11	52416
9/29/2016	1:31 PM	35.98	36.07	35.97	36.06	58272
9/29/2016	1:32 PM	35.98	36.06	35.97	36	29332
9/29/2016	1:33 PM	36	36.0966	35.97	35.97	46777
9/29/2016	1:34 PM	36.12	36.1299	35.97	36	52835
9/29/2016	1:35 PM	36.19	36.23	36.12	36.12	69798
9/29/2016	1:36 PM	36.15	36.2	36.1	36.185	33376
9/29/2016	1:37 PM	36.1408	36.17	36.08	36.1211	37161
9/29/2016	1:38 PM	36.15	36.16	36.11	36.12	25766
9/29/2016	1:39 PM	36.07	36.17	36.07	36.155	30132
9/29/2016	1:40 PM	35.892	36.09	35.892	36.07	67549
9/29/2016	1:41 PM	35.78	35.891	35.75	35.891	72266
9/29/2016	1:42 PM	35.7299	35.78	35.65	35.78	53700
9/29/2016	1:43 PM	35.655	35.75	35.61	35.724	49948
9/29/2016	1:44 PM	35.586	35.7401	35.57	35.6402	79412
9/29/2016	1:45 PM	35.78	35.78	35.54	35.58	96212
9/29/2016	1:46 PM	35.65	35.7711	35.65	35.77	62701
9/29/2016	1:47 PM	35.62	35.71	35.58	35.65	63978
9/29/2016	1:48 PM	35.5	35.64	35.46	35.62	49072
9/29/2016	1:49 PM	35.59	35.69	35.4345	35.49	69209
9/29/2016	1:50 PM	35.7289	35.75	35.55	35.582	62474
9/29/2016	1:51 PM	35.67	35.74	35.57	35.72	65060
9/29/2016	1:52 PM	35.44	35.6766	35.43	35.6766	78242
9/29/2016	1:53 PM	35.3352	35.46	35.24	35.454	115956
9/29/2016	1:54 PM	35.11	35.35	35.08	35.34	127370
9/29/2016	1:55 PM	35.19	35.27	35.09	35.1	100239
9/29/2016	1:56 PM	35.0011	35.16	34.99	35.16	125368
9/29/2016	1:57 PM	34.6501	35.01	34.605	35.01	268398
9/29/2016	1:58 PM	34.74	34.879	34.644	34.6598	116510
9/29/2016	1:59 PM	34.72	34.81	34.7	34.76	78130
9/29/2016	2:00 PM	34.839	34.94	34.68	34.72	105522
9/29/2016	2:01 PM	35.07	35.0701	34.78	34.83	98398
9/29/2016	2:02 PM	35.0958	35.11	34.92	35.08	96801
9/29/2016	2:03 PM	35.22	35.24	35.05	35.09	183530
9/29/2016	2:04 PM	35.29	35.31	35.14	35.21	90362
9/29/2016	2:05 PM	35.45	35.45	35.2867	35.29	107830
9/29/2016	2:06 PM	35.58	35.769	35.45	35.45	232895
9/29/2016	2:07 PM	35.5858	35.6501	35.57	35.57	68863
9/29/2016	2:08 PM	35.54	35.6	35.49	35.57	46700
9/29/2016	2:09 PM	35.63	35.7	35.52	35.5301	78249
9/29/2016	2:10 PM	35.89	35.96	35.6389	35.64	182689
9/29/2016	2:11 PM	35.95	35.98	35.8	35.88	200901
9/29/2016	2:12 PM	35.932	35.9911	35.793	35.95	59397
9/29/2016	2:13 PM	35.74	35.94	35.68	35.94	69200
9/29/2016	2:14 PM	35.81	35.84	35.69	35.72	43424
9/29/2016	2:15 PM	35.91	35.92	35.72	35.82	64789
9/29/2016	2:16 PM	36.2	36.2118	35.9107	35.92	121286
9/29/2016	2:17 PM	36.13	36.21	36.08	36.17	72665
9/29/2016	2:18 PM	36.36	36.44	36.1099	36.1289	113059
9/29/2016	2:19 PM	36.3099	36.37	36.2399	36.3557	96431
9/29/2016	2:20 PM	36.43	36.43	36.28	36.3	125585
9/29/2016	2:21 PM	36.57	36.7302	36.44	36.44	172611
9/29/2016	2:22 PM	36.45	36.68	36.44	36.57	353999
9/29/2016	2:23 PM	36.58	36.58	36.38	36.45	61973
9/29/2016	2:24 PM	36.59	36.6385	36.555	36.58	253783
9/29/2016	2:25 PM	36.761	36.777	36.585	36.6092	178119
9/29/2016	2:26 PM	36.534	36.805	36.49	36.77	187813
9/29/2016	2:27 PM	36.65	36.6801	36.52	36.53	59663
9/29/2016	2:28 PM	36.71	36.71	36.575	36.67	42304
9/29/2016	2:29 PM	36.7	36.8	36.69	36.72	41549
9/29/2016	2:30 PM	36.96	36.99	36.68	36.73	176269
9/29/2016	2:31 PM	36.9302	37.02	36.92	36.96	96984
9/29/2016	2:32 PM	36.79	36.96	36.75	36.95	73623
9/29/2016	2:33 PM	36.8038	36.839	36.78	36.794	26570
9/29/2016	2:34 PM	36.785	36.87	36.78	36.82	18919
9/29/2016	2:35 PM	36.88	36.98	36.78	36.78	73103
9/29/2016	2:36 PM	37.033	37.033	36.9	36.9	59073
9/29/2016	2:37 PM	37.055	37.08	37	37.0218	59519
9/29/2016	2:38 PM	37.05	37.1465	37.05	37.06	91910
9/29/2016	2:39 PM	36.875	37.07	36.87	37.07	84194
9/29/2016	2:40 PM	36.98	37	36.87	36.8754	44940
9/29/2016	2:41 PM	36.79	37.02	36.78	36.98	97926
9/29/2016	2:42 PM	36.68	36.82	36.641	36.786	161475
9/29/2016	2:43 PM	36.7	36.74	36.63	36.69	50582
9/29/2016	2:44 PM	36.6	36.71	36.57	36.705	54719
9/29/2016	2:45 PM	36.5	36.63	36.471	36.6131	45009
9/29/2016	2:46 PM	36.38	36.52	36.361	36.49	127539
9/29/2016	2:47 PM	36.4415	36.51	36.38	36.38	147867
9/29/2016	2:48 PM	36.7052	36.7052	36.4	36.4499	187408
9/29/2016	2:49 PM	36.74	36.769	36.6675	36.7	94033
9/29/2016	2:50 PM	36.86	36.8761	36.74	36.74	93749
9/29/2016	2:51 PM	36.75	36.85	36.72	36.8401	61699
9/29/2016	2:52 PM	36.84	36.84	36.72	36.74	34621
9/29/2016	2:53 PM	36.5548	36.8667	36.52	36.86	67766
9/29/2016	2:54 PM	36.54	36.675	36.52	36.555	34261
9/29/2016	2:55 PM	36.53	36.6182	36.5081	36.55	49750
9/29/2016	2:56 PM	36.6441	36.67	36.53	36.53	20976
9/29/2016	2:57 PM	36.4499	36.61	36.39	36.61	53834
9/29/2016	2:58 PM	36.31	36.42	36.27	36.42	113825
9/29/2016	2:59 PM	36.08	36.28	36.05	36.28	220579
9/29/2016	3:00 PM	36.09	36.24	36.01	36.08	111671
9/29/2016	3:01 PM	36.1005	36.14	36	36.0811	47701
9/29/2016	3:02 PM	36.19	36.22	36.08	36.11	102618
9/29/2016	3:03 PM	35.95	36.19	35.82	36.19	104480
9/29/2016	3:04 PM	35.95	35.97	35.8401	35.95	143965
9/29/2016	3:05 PM	35.95	36.03	35.9	35.93	52994
9/29/2016	3:06 PM	36.14	36.17	35.93	35.9489	113482
9/29/2016	3:07 PM	35.95	36.13	35.94	36.13	74103
9/29/2016	3:08 PM	35.95	36.06	35.87	35.9562	119700
9/29/2016	3:09 PM	36.17	36.215	35.97	35.97	86376
9/29/2016	3:10 PM	36.14	36.29	36.09	36.17	67327
9/29/2016	3:11 PM	36.0338	36.18	36.02	36.16	55179
9/29/2016	3:12 PM	35.9999	36.1	35.9501	36.02	65048
9/29/2016	3:13 PM	36.15	36.18	36	36	91081
9/29/2016	3:14 PM	36.3935	36.443	36.12	36.14	143864
9/29/2016	3:15 PM	36.25	36.41	36.2165	36.41	136078
9/29/2016	3:16 PM	36.1	36.2844	36.1	36.28	79337
9/29/2016	3:17 PM	36.11	36.22	36.08	36.1262	69343
9/29/2016	3:18 PM	36.11	36.16	35.99	36.0999	66092
9/29/2016	3:19 PM	36.08	36.2	36.0757	36.15	75006
9/29/2016	3:20 PM	36	36.07	35.97	36.0657	20197
9/29/2016	3:21 PM	35.84	35.98	35.74	35.98	243135
9/29/2016	3:22 PM	35.94	35.97	35.83	35.84	88568
9/29/2016	3:23 PM	36.03	36.05	35.94	35.95	47965
9/29/2016	3:24 PM	35.8	36.01	35.8	36.01	37319
9/29/2016	3:25 PM	35.765	35.89	35.765	35.8	72405
9/29/2016	3:26 PM	35.82	35.83	35.73	35.77	53249
9/29/2016	3:27 PM	35.5643	35.8	35.52	35.8	78020
9/29/2016	3:28 PM	35.73	35.76	35.41	35.55	103238
9/29/2016	3:29 PM	35.77	35.84	35.65	35.725	103140
9/29/2016	3:30 PM	36.22	36.2599	35.76	35.79	158068
9/29/2016	3:31 PM	36.0361	36.23	35.97	36.21	95629
9/29/2016	3:32 PM	35.89	36.08	35.89	36.019	90891
9/29/2016	3:33 PM	36.19	36.21	35.9148	35.92	83840
9/29/2016	3:34 PM	36.27	36.365	36.15	36.17	131690
9/29/2016	3:35 PM	36.2	36.26	36.11	36.26	55403
9/29/2016	3:36 PM	36.2101	36.24	36.08	36.19	37690
9/29/2016	3:37 PM	36.18	36.26	36.08	36.24	32600
9/29/2016	3:38 PM	36.27	36.3	36.18	36.188	67591
9/29/2016	3:39 PM	36.2	36.27	36.14	36.27	53837
9/29/2016	3:40 PM	36.3538	36.38	36.19	36.22	69406
9/29/2016	3:41 PM	36.19	36.44	36.15	36.37	86000
9/29/2016	3:42 PM	36.0589	36.21	35.95	36.18	79025
9/29/2016	3:43 PM	36	36.1237	35.93	36.04	59029
9/29/2016	3:44 PM	36	36.12	35.98	35.99	63643
9/29/2016	3:45 PM	36.18	36.21	35.9901	36	99574
9/29/2016	3:46 PM	36.14	36.24	36.0899	36.2	89559
9/29/2016	3:47 PM	36.16	36.19	36.08	36.11	53569
9/29/2016	3:48 PM	36.1911	36.1911	36.0301	36.17	79184
9/29/2016	3:49 PM	36.07	36.23	36.06	36.1911	87337
9/29/2016	3:50 PM	36.1	36.15	36.08	36.08	37819
9/29/2016	3:51 PM	36.17	36.1775	35.99	36.08	87160
9/29/2016	3:52 PM	36.089	36.21	36.07	36.175	78848
9/29/2016	3:53 PM	36.0889	36.12	36.05	36.1	66893
9/29/2016	3:54 PM	36.06	36.16	36.03	36.06	32723
9/29/2016	3:55 PM	36.08	36.115	36.06	36.06	47393
9/29/2016	3:56 PM	36.085	36.11	35.98	36.09	106620
9/29/2016	3:57 PM	35.99	36.09	35.87	36.08	75513
9/29/2016	3:58 PM	36.02	36.07	35.86	36	120465
9/29/2016	3:59 PM	35.95	36.0248	35.95	36.0248	82928
9/29/2016	4:00 PM	36	36	35.94	35.9699	149014
9/30/2016	9:31 AM	37.43	37.45	37.34	37.34	236626
9/30/2016	9:32 AM	37.3437	37.47	37.33	37.43	199464
9/30/2016	9:33 AM	37.37	37.37	37.31	37.353	139687
9/30/2016	9:34 AM	37.34	37.409	37.33	37.38	142127
9/30/2016	9:35 AM	37.28	37.45	37.2	37.34	266109
9/30/2016	9:36 AM	37.21	37.33	37.1811	37.28	112108
9/30/2016	9:37 AM	37.2	37.25	37.16	37.22	95692
9/30/2016	9:38 AM	37.2	37.23	37.1	37.21	126365
9/30/2016	9:39 AM	37.06	37.25	37.05	37.19	146383
9/30/2016	9:40 AM	37.11	37.1461	37.0007	37.07	128659
9/30/2016	9:41 AM	37.03	37.14	37.03	37.12	36417
9/30/2016	9:42 AM	37.06	37.06	36.99	37.0239	92712
9/30/2016	9:43 AM	37.18	37.18	37.05	37.05	65370
9/30/2016	9:44 AM	37.18	37.2	37.122	37.17	90208
9/30/2016	9:45 AM	37.043	37.18	37.03	37.17	66993
9/30/2016	9:46 AM	37.07	37.19	37.06	37.06	65411
9/30/2016	9:47 AM	37.05	37.11	36.96	37.07	62741
9/30/2016	9:48 AM	36.91	37.05	36.88	37.04	69215
9/30/2016	9:49 AM	36.94	36.96	36.91	36.91	42887
9/30/2016	9:50 AM	36.93	36.99	36.88	36.94	58543
9/30/2016	9:51 AM	37.04	37.09	36.9146	36.93	61882
9/30/2016	9:52 AM	37.01	37.09	37	37.05	54572
9/30/2016	9:53 AM	36.91	37.06	36.88	37.011	70599
9/30/2016	9:54 AM	36.86	36.9507	36.85	36.9211	48915
9/30/2016	9:55 AM	36.7	36.87	36.68	36.8601	81457
9/30/2016	9:56 AM	36.84	36.85	36.66	36.7	114346
9/30/2016	9:57 AM	36.9	36.925	36.81	36.8325	71805
9/30/2016	9:58 AM	36.7611	36.9108	36.7611	36.89	59808
9/30/2016	9:59 AM	36.86	36.86	36.76	36.76	75292
9/30/2016	10:00 AM	36.81	36.87	36.79	36.855	48690
9/30/2016	10:01 AM	36.85	36.92	36.7999	36.83	143797
9/30/2016	10:02 AM	36.96	36.99	36.84	36.8482	147972
9/30/2016	10:03 AM	36.9835	37.04	36.94	36.965	115249
9/30/2016	10:04 AM	37.005	37.04	36.95	36.9843	80890
9/30/2016	10:05 AM	37.1604	37.1604	36.97	37.005	175385
9/30/2016	10:06 AM	37.14	37.17	37.11	37.17	84671
9/30/2016	10:07 AM	37.12	37.155	37.09	37.14	84891
9/30/2016	10:08 AM	37.14	37.19	37.12	37.12	109367
9/30/2016	10:09 AM	37.15	37.18	37.1294	37.15	28789
9/30/2016	10:10 AM	37.21	37.24	37.15	37.1553	138851
9/30/2016	10:11 AM	37.2	37.26	37.17	37.215	115942
9/30/2016	10:12 AM	37.22	37.26	37.19	37.2	84772
9/30/2016	10:13 AM	37.21	37.23	37.1343	37.2068	88855
9/30/2016	10:14 AM	37.23	37.25	37.1752	37.2	40798
9/30/2016	10:15 AM	37.27	37.29	37.18	37.24	54941
9/30/2016	10:16 AM	37.19	37.28	37.14	37.27	83563
9/30/2016	10:17 AM	37.0943	37.21	37.08	37.19	75512
9/30/2016	10:18 AM	37.06	37.15	37.06	37.1048	45680
9/30/2016	10:19 AM	37.039	37.12	37.0201	37.07	78464
9/30/2016	10:20 AM	36.99	37.0511	36.92	37.05	73733
9/30/2016	10:21 AM	37	37.04	36.98	37	72598
9/30/2016	10:22 AM	37.02	37.047	36.99	37.01	59975
9/30/2016	10:23 AM	36.88	37.0675	36.8501	37.02	138915
9/30/2016	10:24 AM	37.05	37.05	36.87	36.87	108904
9/30/2016	10:25 AM	37.1	37.12	37.039	37.04	57071
9/30/2016	10:26 AM	37.11	37.12	37.04	37.09	55483
9/30/2016	10:27 AM	37.13	37.17	37.09	37.12	46507
9/30/2016	10:28 AM	37.13	37.16	37.11	37.13	14229
9/30/2016	10:29 AM	37.2	37.21	37.13	37.13	48582
9/30/2016	10:30 AM	37.31	37.31	37.19	37.21	98104
9/30/2016	10:31 AM	37.36	37.36	37.2664	37.32	153405
9/30/2016	10:32 AM	37.24	37.36	37.24	37.355	53278
9/30/2016	10:33 AM	37.27	37.28	37.19	37.26	77414
9/30/2016	10:34 AM	37.2613	37.2613	37.21	37.25	29255
9/30/2016	10:35 AM	37.26	37.27	37.2	37.26	68171
9/30/2016	10:36 AM	37.2562	37.309	37.24	37.2601	47236
9/30/2016	10:37 AM	37.19	37.28	37.17	37.26	100684
9/30/2016	10:38 AM	37.19	37.25	37.16	37.2	51102
9/30/2016	10:39 AM	37.18	37.22	37.17	37.19	47242
9/30/2016	10:40 AM	37.04	37.18	36.99	37.18	103267
9/30/2016	10:41 AM	37.04	37.07	37.01	37.031	27699
9/30/2016	10:42 AM	37.12	37.13	37.0363	37.05	42651
9/30/2016	10:43 AM	37.18	37.22	37.13	37.13	38240
9/30/2016	10:44 AM	37.12	37.2	37.08	37.19	43409
9/30/2016	10:45 AM	37.15	37.16	37.09	37.14	23350
9/30/2016	10:46 AM	37.28	37.28	37.15	37.15	57375
9/30/2016	10:47 AM	37.27	37.33	37.25	37.2799	70404
9/30/2016	10:48 AM	37.22	37.3	37.179	37.2663	67397
9/30/2016	10:49 AM	37.23	37.25	37.18	37.23	31879
9/30/2016	10:50 AM	37.22	37.23	37.15	37.23	30421
9/30/2016	10:51 AM	37.2	37.2552	37.19	37.23	34604
9/30/2016	10:52 AM	37.22	37.25	37.2	37.2	26036
9/30/2016	10:53 AM	37.25	37.27	37.22	37.22	17098
9/30/2016	10:54 AM	37.22	37.27	37.21	37.26	69499
9/30/2016	10:55 AM	37.23	37.23	37.15	37.215	62872
9/30/2016	10:56 AM	37.26	37.27	37.21	37.23	38014
9/30/2016	10:57 AM	37.33	37.35	37.2525	37.2525	87939
9/30/2016	10:58 AM	37.31	37.34	37.23	37.328	99140
9/30/2016	10:59 AM	37.33	37.37	37.3035	37.32	52420
9/30/2016	11:00 AM	37.41	37.42	37.3201	37.3201	114841
9/30/2016	11:01 AM	37.4	37.43	37.38	37.4163	65076
9/30/2016	11:02 AM	37.44	37.49	37.401	37.41	77167
9/30/2016	11:03 AM	37.48	37.48	37.43	37.45	44139
9/30/2016	11:04 AM	37.56	37.57	37.4499	37.479	147021
9/30/2016	11:05 AM	37.65	37.65	37.54	37.569	132721
9/30/2016	11:06 AM	37.625	37.69	37.62	37.645	159082
9/30/2016	11:07 AM	37.59	37.6267	37.55	37.6267	159937
9/30/2016	11:08 AM	37.5408	37.6	37.54	37.59	40630
9/30/2016	11:09 AM	37.59	37.59	37.52	37.5501	19413
9/30/2016	11:10 AM	37.66	37.66	37.56	37.59	89252
9/30/2016	11:11 AM	37.83	37.909	37.66	37.67	293507
9/30/2016	11:12 AM	37.85	37.91	37.775	37.839	142106
9/30/2016	11:13 AM	37.84	37.92	37.82	37.87	115176
9/30/2016	11:14 AM	37.86	37.88	37.82	37.84	62437
9/30/2016	11:15 AM	37.96	37.96	37.86	37.8637	123256
9/30/2016	11:16 AM	37.91	37.99	37.86	37.97	171497
9/30/2016	11:17 AM	37.765	37.91	37.76	37.91	85340
9/30/2016	11:18 AM	37.71	37.78	37.69	37.77	90064
9/30/2016	11:19 AM	37.67	37.75	37.62	37.72	82282
9/30/2016	11:20 AM	37.79	37.8	37.67	37.6799	113870
9/30/2016	11:21 AM	37.81	37.83	37.76	37.82	55278
9/30/2016	11:22 AM	37.79	37.8199	37.77	37.8199	37750
9/30/2016	11:23 AM	37.8	37.81	37.77	37.78	87154
9/30/2016	11:24 AM	37.85	37.9	37.76	37.81	99904
9/30/2016	11:25 AM	37.8	37.87	37.79	37.86	64857
9/30/2016	11:26 AM	37.79	37.82	37.7493	37.82	69915
9/30/2016	11:27 AM	37.78	37.825	37.77	37.79	36695
9/30/2016	11:28 AM	37.76	37.8	37.74	37.78	56385
9/30/2016	11:29 AM	37.79	37.82	37.74	37.76	54646
9/30/2016	11:30 AM	37.83	37.9	37.8	37.8	114395
9/30/2016	11:31 AM	37.9	37.9	37.84	37.84	77509
9/30/2016	11:32 AM	37.88	37.93	37.87	37.9	49213
9/30/2016	11:33 AM	37.8303	37.88	37.83	37.871	38784
9/30/2016	11:34 AM	37.82	37.88	37.81	37.83	47435
9/30/2016	11:35 AM	37.75	37.82	37.75	37.82	80163
9/30/2016	11:36 AM	37.77	37.804	37.75	37.75	38364
9/30/2016	11:37 AM	37.77	37.81	37.75	37.78	15347
9/30/2016	11:38 AM	37.72	37.79	37.7087	37.78	38402
9/30/2016	11:39 AM	37.73	37.74	37.71	37.72	18790
9/30/2016	11:40 AM	37.62	37.74	37.595	37.72	74593
9/30/2016	11:41 AM	37.63	37.66	37.55	37.63	111263
9/30/2016	11:42 AM	37.59	37.6451	37.59	37.62	50437
9/30/2016	11:43 AM	37.62	37.659	37.6	37.6	24712
9/30/2016	11:44 AM	37.64	37.66	37.62	37.62	32297
9/30/2016	11:45 AM	37.64	37.65	37.62	37.6389	16970
9/30/2016	11:46 AM	37.64	37.65	37.6245	37.6411	12238
9/30/2016	11:47 AM	37.68	37.71	37.62	37.6458	71874
9/30/2016	11:48 AM	37.653	37.69	37.65	37.68	20968
9/30/2016	11:49 AM	37.65	37.66	37.63	37.65	16254
9/30/2016	11:50 AM	37.73	37.749	37.65	37.65	44959
9/30/2016	11:51 AM	37.73	37.75	37.71	37.74	17242
9/30/2016	11:52 AM	37.68	37.72	37.67	37.72	28716
9/30/2016	11:53 AM	37.71	37.71	37.68	37.68	19890
9/30/2016	11:54 AM	37.74	37.74	37.71	37.7164	11205
9/30/2016	11:55 AM	37.753	37.76	37.73	37.73	51882
9/30/2016	11:56 AM	37.73	37.76	37.71	37.75	21515
9/30/2016	11:57 AM	37.75	37.779	37.72	37.72	29765
9/30/2016	11:58 AM	37.7	37.74	37.691	37.74	30899
9/30/2016	11:59 AM	37.7	37.725	37.69	37.71	17487
9/30/2016	12:00 PM	37.7199	37.74	37.69	37.69	12786
9/30/2016	12:01 PM	37.645	37.73	37.641	37.71	33858
9/30/2016	12:02 PM	37.67	37.71	37.65	37.65	28300
9/30/2016	12:03 PM	37.7	37.73	37.664	37.664	23547
9/30/2016	12:04 PM	37.71	37.7152	37.68	37.7	5467
9/30/2016	12:05 PM	37.705	37.72	37.68	37.7145	45932
9/30/2016	12:06 PM	37.72	37.735	37.72	37.72	17041
9/30/2016	12:07 PM	37.75	37.75	37.71	37.73	44773
9/30/2016	12:08 PM	37.73	37.75	37.7148	37.75	31954
9/30/2016	12:09 PM	37.73	37.73	37.71	37.725	8156
9/30/2016	12:10 PM	37.74	37.74	37.7	37.72	25788
9/30/2016	12:11 PM	37.73	37.75	37.72	37.74	11665
9/30/2016	12:12 PM	37.71	37.731	37.7	37.73	15100
9/30/2016	12:13 PM	37.7	37.72	37.68	37.71	20377
9/30/2016	12:14 PM	37.665	37.7	37.6489	37.69	7339
9/30/2016	12:15 PM	37.728	37.728	37.66	37.66	19525
9/30/2016	12:16 PM	37.74	37.749	37.721	37.7211	20094
9/30/2016	12:17 PM	37.77	37.78	37.74	37.74	27620
9/30/2016	12:18 PM	37.77	37.78	37.76	37.76	11368
9/30/2016	12:19 PM	37.77	37.78	37.74	37.77	22611
9/30/2016	12:20 PM	37.7799	37.79	37.7508	37.755	9150
9/30/2016	12:21 PM	37.79	37.7901	37.771	37.78	13314
9/30/2016	12:22 PM	37.79	37.8	37.77	37.79	27383
9/30/2016	12:23 PM	37.82	37.83	37.79	37.799	42918
9/30/2016	12:24 PM	37.81	37.82	37.8	37.8157	24030
9/30/2016	12:25 PM	37.81	37.82	37.76	37.82	41051
9/30/2016	12:26 PM	37.8501	37.86	37.8	37.82	44386
9/30/2016	12:27 PM	37.87	37.91	37.85	37.85	67925
9/30/2016	12:28 PM	37.886	37.886	37.85	37.86	10400
9/30/2016	12:29 PM	37.89	37.91	37.875	37.89	30685
9/30/2016	12:30 PM	37.87	37.885	37.85	37.88	37535
9/30/2016	12:31 PM	37.911	37.911	37.86	37.87	30830
9/30/2016	12:32 PM	37.89	37.919	37.89	37.919	22552
9/30/2016	12:33 PM	37.92	37.93	37.9	37.9	42403
9/30/2016	12:34 PM	37.901	37.93	37.89	37.92	26625
9/30/2016	12:35 PM	37.89	37.9039	37.88	37.9	17429
9/30/2016	12:36 PM	37.8865	37.9	37.8865	37.9	21842
9/30/2016	12:37 PM	37.87	37.89	37.85	37.889	100613
9/30/2016	12:38 PM	37.9	37.9	37.86	37.87	31771
9/30/2016	12:39 PM	37.915	37.9201	37.88	37.9	24557
9/30/2016	12:40 PM	37.94	37.94	37.9	37.9101	30563
9/30/2016	12:41 PM	37.89	37.96	37.89	37.96	51495
9/30/2016	12:42 PM	37.78	37.9	37.77	37.89	76101
9/30/2016	12:43 PM	37.8701	37.89	37.79	37.79	22250
9/30/2016	12:44 PM	37.85	37.9	37.85	37.87	8845
9/30/2016	12:45 PM	37.92	37.92	37.85	37.86	16700
9/30/2016	12:46 PM	37.9	37.9292	37.89	37.92	11000
9/30/2016	12:47 PM	37.86	37.9111	37.85	37.91	12620
9/30/2016	12:48 PM	37.8499	37.9	37.8489	37.86	26050
9/30/2016	12:49 PM	37.85	37.8763	37.84	37.84	11888
9/30/2016	12:50 PM	37.9	37.9	37.8452	37.85	19679
9/30/2016	12:51 PM	37.83	37.89	37.83	37.89	30785
9/30/2016	12:52 PM	37.86	37.8632	37.83	37.835	7900
9/30/2016	12:53 PM	37.89	37.89	37.84	37.84	20699
9/30/2016	12:54 PM	37.9	37.9	37.88	37.89	30363
9/30/2016	12:55 PM	37.88	37.895	37.87	37.89	5840
9/30/2016	12:56 PM	37.94	37.96	37.88	37.88	65352
9/30/2016	12:57 PM	37.9	37.965	37.885	37.95	30703
9/30/2016	12:58 PM	37.87	37.9138	37.85	37.89	21256
9/30/2016	12:59 PM	37.87	37.88	37.85	37.87	43700
9/30/2016	1:00 PM	37.83	37.91	37.83	37.88	35310
9/30/2016	1:01 PM	37.87	37.87	37.83	37.84	17916
9/30/2016	1:02 PM	37.85	37.87	37.84	37.87	13893
9/30/2016	1:03 PM	37.89	37.89	37.83	37.85	12576
9/30/2016	1:04 PM	37.9099	37.92	37.9	37.9	10250
9/30/2016	1:05 PM	37.9	37.91	37.88	37.91	12838
9/30/2016	1:06 PM	37.88	37.91	37.88	37.91	10021
9/30/2016	1:07 PM	37.9	37.92	37.89	37.89	33465
9/30/2016	1:08 PM	37.89	37.89	37.87	37.8836	7605
9/30/2016	1:09 PM	37.85	37.88	37.84	37.88	14302
9/30/2016	1:10 PM	37.88	37.88	37.85	37.85	30699
9/30/2016	1:11 PM	37.91	37.91	37.87	37.88	38830
9/30/2016	1:12 PM	37.9	37.92	37.8855	37.92	21011
9/30/2016	1:13 PM	37.88	37.903	37.87	37.9	10806
9/30/2016	1:14 PM	37.86	37.89	37.86	37.88	4442
9/30/2016	1:15 PM	37.87	37.8936	37.87	37.87	3200
9/30/2016	1:16 PM	37.88	37.88	37.86	37.87	10293
9/30/2016	1:17 PM	37.74	37.8936	37.74	37.8836	59990
9/30/2016	1:18 PM	37.71	37.75	37.65	37.745	61577
9/30/2016	1:19 PM	37.71	37.72	37.69	37.71	12378
9/30/2016	1:20 PM	37.65	37.706	37.64	37.7	82407
9/30/2016	1:21 PM	37.69	37.69	37.641	37.66	18913
9/30/2016	1:22 PM	37.68	37.71	37.67	37.7046	16694
9/30/2016	1:23 PM	37.68	37.68	37.66	37.66	9406
9/30/2016	1:24 PM	37.65	37.68	37.65	37.68	36200
9/30/2016	1:25 PM	37.55	37.6501	37.53	37.64	62326
9/30/2016	1:26 PM	37.5345	37.55	37.5	37.5447	39211
9/30/2016	1:27 PM	37.566	37.579	37.53	37.5345	74242
9/30/2016	1:28 PM	37.53	37.5699	37.52	37.565	22096
9/30/2016	1:29 PM	37.461	37.5349	37.45	37.53	39035
9/30/2016	1:30 PM	37.5	37.53	37.44	37.46	73053
9/30/2016	1:31 PM	37.542	37.56	37.51	37.51	25388
9/30/2016	1:32 PM	37.5442	37.55	37.52	37.55	17200
9/30/2016	1:33 PM	37.52	37.55	37.49	37.54	51137
9/30/2016	1:34 PM	37.565	37.5685	37.51	37.51	14326
9/30/2016	1:35 PM	37.64	37.65	37.55	37.57	57580
9/30/2016	1:36 PM	37.63	37.6701	37.6226	37.65	20893
9/30/2016	1:37 PM	37.62	37.68	37.6132	37.65	29113
9/30/2016	1:38 PM	37.61	37.64	37.57	37.64	21866
9/30/2016	1:39 PM	37.65	37.65	37.6	37.62	17750
9/30/2016	1:40 PM	37.6375	37.65	37.595	37.65	38148
9/30/2016	1:41 PM	37.721	37.721	37.64	37.64	50887
9/30/2016	1:42 PM	37.6599	37.7274	37.64	37.7274	23327
9/30/2016	1:43 PM	37.67	37.6732	37.59	37.65	31615
9/30/2016	1:44 PM	37.69	37.72	37.66	37.6653	69100
9/30/2016	1:45 PM	37.7	37.73	37.69	37.6999	79053
9/30/2016	1:46 PM	37.73	37.741	37.68	37.7	46548
9/30/2016	1:47 PM	37.72	37.73	37.7	37.7101	18039
9/30/2016	1:48 PM	37.76	37.76	37.71	37.72	21062
9/30/2016	1:49 PM	37.77	37.77	37.75	37.76	21620
9/30/2016	1:50 PM	37.79	37.82	37.77	37.77	40605
9/30/2016	1:51 PM	37.79	37.8411	37.766	37.79	62392
9/30/2016	1:52 PM	37.85	37.859	37.79	37.8	43268
9/30/2016	1:53 PM	37.84	37.85	37.82	37.84	75529
9/30/2016	1:54 PM	37.84	37.85	37.83	37.84	9746
9/30/2016	1:55 PM	37.85	37.8574	37.84	37.8489	11789
9/30/2016	1:56 PM	37.73	37.845	37.73	37.84	87824
9/30/2016	1:57 PM	37.78	37.7884	37.71	37.71	46478
9/30/2016	1:58 PM	37.85	37.86	37.77	37.78	36172
9/30/2016	1:59 PM	37.83	37.84	37.8	37.84	9380
9/30/2016	2:00 PM	37.86	37.87	37.83	37.84	37805
9/30/2016	2:01 PM	37.86	37.87	37.83	37.8589	58749
9/30/2016	2:02 PM	37.86	37.86	37.83	37.85	21197
9/30/2016	2:03 PM	37.86	37.89	37.84	37.86	22568
9/30/2016	2:04 PM	37.84	37.87	37.83	37.85	15602
9/30/2016	2:05 PM	37.815	37.85	37.81	37.84	36580
9/30/2016	2:06 PM	37.82	37.8207	37.78	37.815	19495
9/30/2016	2:07 PM	37.84	37.84	37.82	37.82	8155
9/30/2016	2:08 PM	37.83	37.843	37.82	37.84	10195
9/30/2016	2:09 PM	37.8199	37.83	37.81	37.83	8400
9/30/2016	2:10 PM	37.8	37.8192	37.79	37.81	8300
9/30/2016	2:11 PM	37.83	37.83	37.79	37.79	65237
9/30/2016	2:12 PM	37.8663	37.8663	37.83	37.83	11591
9/30/2016	2:13 PM	37.95	37.96	37.85	37.8689	121865
9/30/2016	2:14 PM	37.92	37.96	37.92	37.95	69227
9/30/2016	2:15 PM	37.89	37.9211	37.86	37.92	36920
9/30/2016	2:16 PM	37.92	37.93	37.8899	37.89	26920
9/30/2016	2:17 PM	37.93	37.95	37.914	37.93	22946
9/30/2016	2:18 PM	37.89	37.931	37.88	37.931	24260
9/30/2016	2:19 PM	37.85	37.8801	37.8499	37.88	43382
9/30/2016	2:20 PM	37.87	37.875	37.85	37.85	10796
9/30/2016	2:21 PM	37.91	37.92	37.8752	37.8752	44328
9/30/2016	2:22 PM	37.89	37.9101	37.88	37.91	20800
9/30/2016	2:23 PM	37.91	37.92	37.855	37.87	16889
9/30/2016	2:24 PM	37.8892	37.913	37.88	37.911	14408
9/30/2016	2:25 PM	37.88	37.88	37.85	37.88	14460
9/30/2016	2:26 PM	37.88	37.91	37.87	37.89	26205
9/30/2016	2:27 PM	37.88	37.91	37.88	37.88	19275
9/30/2016	2:28 PM	37.92	37.92	37.8838	37.89	59469
9/30/2016	2:29 PM	37.92	37.92	37.9	37.92	8800
9/30/2016	2:30 PM	37.89	37.91	37.88	37.91	6934
9/30/2016	2:31 PM	37.92	37.93	37.88	37.89	51433
9/30/2016	2:32 PM	37.95	37.98	37.92	37.92	35013
9/30/2016	2:33 PM	37.8701	37.9467	37.87	37.93	27467
9/30/2016	2:34 PM	37.9201	37.9201	37.87	37.88	14155
9/30/2016	2:35 PM	37.9	37.92	37.9	37.92	14970
9/30/2016	2:36 PM	37.82	37.905	37.82	37.905	78855
9/30/2016	2:37 PM	37.84	37.87	37.811	37.82	28613
9/30/2016	2:38 PM	37.87	37.89	37.84	37.8443	29346
9/30/2016	2:39 PM	37.9	37.9311	37.86	37.88	68747
9/30/2016	2:40 PM	37.91	37.93	37.91	37.91	28306
9/30/2016	2:41 PM	37.9301	37.9499	37.92	37.92	60732
9/30/2016	2:42 PM	37.93	37.949	37.92	37.93	9715
9/30/2016	2:43 PM	37.93	37.9341	37.93	37.93	1800
9/30/2016	2:44 PM	37.9	37.92	37.9	37.92	3596
9/30/2016	2:45 PM	37.91	37.92	37.8952	37.8952	9500
9/30/2016	2:46 PM	37.96	37.97	37.9	37.9	73324
9/30/2016	2:47 PM	37.96	37.97	37.95	37.95	26741
9/30/2016	2:48 PM	37.95	37.96	37.94	37.955	6911
9/30/2016	2:49 PM	37.96	37.97	37.94	37.95	10799
9/30/2016	2:50 PM	37.932	37.99	37.93	37.9599	24607
9/30/2016	2:51 PM	37.9001	37.96	37.9001	37.94	13441
9/30/2016	2:52 PM	37.89	37.92	37.8801	37.901	29920
9/30/2016	2:53 PM	37.87	37.8952	37.85	37.88	30348
9/30/2016	2:54 PM	37.88	37.899	37.86	37.879	16765
9/30/2016	2:55 PM	37.881	37.9	37.87	37.89	15001
9/30/2016	2:56 PM	37.897	37.9	37.88	37.9	9200
9/30/2016	2:57 PM	37.9	37.92	37.861	37.89	40990
9/30/2016	2:58 PM	37.91	37.92	37.87	37.9	21690
9/30/2016	2:59 PM	37.9211	37.9216	37.89	37.8993	32018
9/30/2016	3:00 PM	37.9	37.92	37.9	37.92	26700
9/30/2016	3:01 PM	37.9289	37.94	37.9152	37.92	11520
9/30/2016	3:02 PM	37.99	37.99	37.92	37.93	40905
9/30/2016	3:03 PM	37.98	37.997	37.95	37.99	55822
9/30/2016	3:04 PM	37.9785	37.98	37.95	37.97	18059
9/30/2016	3:05 PM	37.96	37.979	37.94	37.979	33696
9/30/2016	3:06 PM	37.9643	37.9643	37.94	37.96	33464
9/30/2016	3:07 PM	37.97	37.98	37.96	37.9611	50938
9/30/2016	3:08 PM	37.9442	37.971	37.9442	37.97	17203
9/30/2016	3:09 PM	37.96	37.96	37.94	37.94	19151
9/30/2016	3:10 PM	37.94	37.9757	37.94	37.97	19413
9/30/2016	3:11 PM	37.92	37.94	37.9	37.94	35906
9/30/2016	3:12 PM	37.92	37.93	37.91	37.93	8818
9/30/2016	3:13 PM	37.9	37.93	37.9	37.92	29669
9/30/2016	3:14 PM	37.91	37.92	37.9	37.9	6807
9/30/2016	3:15 PM	37.92	37.9348	37.9192	37.9192	23782
9/30/2016	3:16 PM	37.91	37.92	37.9	37.9199	8557
9/30/2016	3:17 PM	37.945	37.99	37.91	37.91	161969
9/30/2016	3:18 PM	37.92	37.95	37.9	37.95	24939
9/30/2016	3:19 PM	37.902	37.93	37.9	37.92	28121
9/30/2016	3:20 PM	37.87	37.91	37.87	37.9023	40970
9/30/2016	3:21 PM	37.89	37.91	37.86	37.86	16650
9/30/2016	3:22 PM	37.87	37.9	37.85	37.89	51011
9/30/2016	3:23 PM	37.83	37.86	37.82	37.86	54642
9/30/2016	3:24 PM	37.8401	37.8499	37.79	37.8499	48896
9/30/2016	3:25 PM	37.85	37.86	37.83	37.85	11747
9/30/2016	3:26 PM	37.9101	37.92	37.85	37.8565	54839
9/30/2016	3:27 PM	37.921	37.921	37.91	37.91	12821
9/30/2016	3:28 PM	37.9	37.91	37.885	37.9	17040
9/30/2016	3:29 PM	37.9048	37.91	37.86	37.9	45842
9/30/2016	3:30 PM	37.912	37.92	37.895	37.91	10857
9/30/2016	3:31 PM	37.9141	37.92	37.9	37.92	23408
9/30/2016	3:32 PM	37.92	37.94	37.91	37.92	32801
9/30/2016	3:33 PM	37.91	37.92	37.9	37.92	9458
9/30/2016	3:34 PM	37.89	37.92	37.88	37.915	28225
9/30/2016	3:35 PM	37.8055	37.89	37.76	37.89	137487
9/30/2016	3:36 PM	37.8099	37.8255	37.79	37.81	26639
9/30/2016	3:37 PM	37.78	37.815	37.75	37.8	45407
9/30/2016	3:38 PM	37.79	37.8	37.755	37.79	27644
9/30/2016	3:39 PM	37.78	37.8	37.77	37.785	11414
9/30/2016	3:40 PM	37.78	37.81	37.77	37.79	25156
9/30/2016	3:41 PM	37.79	37.79	37.75	37.77	21969
9/30/2016	3:42 PM	37.89	37.89	37.8	37.8	59753
9/30/2016	3:43 PM	37.89	37.91	37.88	37.89	39924
9/30/2016	3:44 PM	37.91	37.911	37.88	37.89	22238
9/30/2016	3:45 PM	37.91	37.91	37.88	37.9089	41080
9/30/2016	3:46 PM	37.865	37.9111	37.83	37.91	59609
9/30/2016	3:47 PM	37.88	37.89	37.85	37.87	21457
9/30/2016	3:48 PM	37.87	37.89	37.85	37.89	40743
9/30/2016	3:49 PM	37.86	37.89	37.84	37.86	65056
9/30/2016	3:50 PM	37.88	37.8899	37.86	37.8615	43256
9/30/2016	3:51 PM	37.87	37.89	37.86	37.885	59154
9/30/2016	3:52 PM	37.87	37.8755	37.84	37.87	152430
9/30/2016	3:53 PM	37.88	37.88	37.86	37.86	34411
9/30/2016	3:54 PM	37.87	37.94	37.87	37.89	158979
9/30/2016	3:55 PM	37.8499	37.88	37.845	37.86	84295
9/30/2016	3:56 PM	37.71	37.85	37.7	37.85	248942
9/30/2016	3:57 PM	37.671	37.739	37.64	37.71	101434
9/30/2016	3:58 PM	37.582	37.68	37.58	37.67	197410
9/30/2016	3:59 PM	37.56	37.61	37.51	37.58	357772
9/30/2016	4:00 PM	37.46	37.59	37.46	37.565	300892
10/3/2016	9:31 AM	37.19	37.24	37.14	37.18	127913
10/3/2016	9:32 AM	36.95	37.1989	36.95	37.1989	124612
10/3/2016	9:33 AM	37.0401	37.06	36.9	36.95	147040
10/3/2016	9:34 AM	37.08	37.1	37.03	37.0411	62181
10/3/2016	9:35 AM	37.2	37.3	37.064	37.07	147127
10/3/2016	9:36 AM	37.21	37.22	37.1	37.2	92287
10/3/2016	9:37 AM	37.13	37.2	37.096	37.2	57918
10/3/2016	9:38 AM	37.0186	37.12	36.97	37.12	51529
10/3/2016	9:39 AM	37.03	37.06	36.945	37	80388
10/3/2016	9:40 AM	37.062	37.09	37.01	37.04	46280
10/3/2016	9:41 AM	36.99	37.08	36.975	37.07	32438
10/3/2016	9:42 AM	37.0659	37.1	36.9763	36.98	93651
10/3/2016	9:43 AM	37.0801	37.1	37.05	37.06	51335
10/3/2016	9:44 AM	37.0428	37.1	37.0428	37.08	20428
10/3/2016	9:45 AM	36.95	37.07	36.91	37.03	65067
10/3/2016	9:46 AM	37.05	37.11	36.87	36.95	106026
10/3/2016	9:47 AM	36.95	37.04	36.9	37.04	72684
10/3/2016	9:48 AM	36.9	36.979	36.86	36.96	76195
10/3/2016	9:49 AM	36.88	36.956	36.87	36.88	75742
10/3/2016	9:50 AM	36.8658	36.88	36.8389	36.88	51781
10/3/2016	9:51 AM	36.89	36.89	36.85	36.86	49190
10/3/2016	9:52 AM	36.95	37.01	36.89	36.89	94334
10/3/2016	9:53 AM	37.056	37.06	36.9663	36.9663	62029
10/3/2016	9:54 AM	36.98	37.055	36.96	37.05	46226
10/3/2016	9:55 AM	37.0228	37.06	36.98	36.984	49547
10/3/2016	9:56 AM	37.04	37.06	37.0222	37.04	10925
10/3/2016	9:57 AM	36.9799	37.049	36.96	37.03	19341
10/3/2016	9:58 AM	37.01	37.02	36.95	36.95	18497
10/3/2016	9:59 AM	36.97	37.0063	36.95	37.0063	11895
10/3/2016	10:00 AM	36.9511	36.98	36.93	36.98	23500
10/3/2016	10:01 AM	37.13	37.21	36.92	36.97	175145
10/3/2016	10:02 AM	37.41	37.4107	37.05	37.14	194129
10/3/2016	10:03 AM	37.2397	37.42	37.22	37.42	137041
10/3/2016	10:04 AM	37.19	37.2662	37.18	37.2499	56211
10/3/2016	10:05 AM	37.2099	37.23	37.1657	37.18	20117
10/3/2016	10:06 AM	37.0858	37.24	36.99	37.21	197921
10/3/2016	10:07 AM	37.11	37.11	37.04	37.07	59142
10/3/2016	10:08 AM	37.21	37.219	37.0948	37.11	57074
10/3/2016	10:09 AM	37.22	37.25	37.13	37.22	72087
10/3/2016	10:10 AM	37.24	37.29	37.21	37.22	123999
10/3/2016	10:11 AM	37.24	37.2575	37.21	37.23	33761
10/3/2016	10:12 AM	37.29	37.29	37.2	37.23	40287
10/3/2016	10:13 AM	37.29	37.32	37.26	37.289	51175
10/3/2016	10:14 AM	37.2966	37.319	37.25	37.27	76856
10/3/2016	10:15 AM	37.3	37.325	37.226	37.28	43381
10/3/2016	10:16 AM	37.09	37.3	37.0863	37.3	64861
10/3/2016	10:17 AM	37.18	37.23	37.08	37.08	84891
10/3/2016	10:18 AM	37.14	37.22	37.1201	37.18	43413
10/3/2016	10:19 AM	37.11	37.17	37.08	37.14	20440
10/3/2016	10:20 AM	37.16	37.17	37.09	37.09	10842
10/3/2016	10:21 AM	37.15	37.19	37.14	37.16	36743
10/3/2016	10:22 AM	37.0615	37.16	37.03	37.14	55856
10/3/2016	10:23 AM	37.11	37.12	37.07	37.07	42527
10/3/2016	10:24 AM	37.13	37.13	37.07	37.11	47683
10/3/2016	10:25 AM	37.13	37.16	37.09	37.13	32691
10/3/2016	10:26 AM	37.1	37.13	37.08	37.13	20541
10/3/2016	10:27 AM	37.27	37.27	37.11	37.11	107890
10/3/2016	10:28 AM	37.26	37.31	37.24	37.27	40075
10/3/2016	10:29 AM	37.15	37.26	37.11	37.26	84480
10/3/2016	10:30 AM	37.16	37.22	37.15	37.17	47074
10/3/2016	10:31 AM	37.17	37.21	37.14	37.15	65561
10/3/2016	10:32 AM	37.36	37.37	37.18	37.19	160937
10/3/2016	10:33 AM	37.42	37.43	37.36	37.37	115828
10/3/2016	10:34 AM	37.37	37.43	37.35	37.415	67580
10/3/2016	10:35 AM	37.42	37.429	37.38	37.38	64932
10/3/2016	10:36 AM	37.3	37.419	37.27	37.41	63012
10/3/2016	10:37 AM	37.28	37.316	37.27	37.29	43093
10/3/2016	10:38 AM	37.43	37.45	37.29	37.29	57732
10/3/2016	10:39 AM	37.385	37.53	37.37	37.45	121491
10/3/2016	10:40 AM	37.42	37.4837	37.33	37.38	45300
10/3/2016	10:41 AM	37.39	37.44	37.36	37.43	39891
10/3/2016	10:42 AM	37.4101	37.42	37.35	37.4	43637
10/3/2016	10:43 AM	37.4	37.4299	37.34	37.42	39266
10/3/2016	10:44 AM	37.4	37.42	37.38	37.41	17305
10/3/2016	10:45 AM	37.47	37.47	37.41	37.41	96034
10/3/2016	10:46 AM	37.41	37.48	37.404	37.48	48806
10/3/2016	10:47 AM	37.38	37.42	37.37	37.4	26440
10/3/2016	10:48 AM	37.315	37.38	37.26	37.38	87145
10/3/2016	10:49 AM	37.38	37.39	37.305	37.32	38331
10/3/2016	10:50 AM	37.4401	37.4401	37.38	37.39	72764
10/3/2016	10:51 AM	37.55	37.55	37.41	37.45	61114
10/3/2016	10:52 AM	37.44	37.57	37.43	37.55	67622
10/3/2016	10:53 AM	37.4099	37.47	37.406	37.44	42340
10/3/2016	10:54 AM	37.45	37.451	37.41	37.41	20150
10/3/2016	10:55 AM	37.46	37.46	37.42	37.45	68243
10/3/2016	10:56 AM	37.4963	37.53	37.47	37.47	45267
10/3/2016	10:57 AM	37.446	37.52	37.44	37.5	31971
10/3/2016	10:58 AM	37.4453	37.48	37.43	37.43	34001
10/3/2016	10:59 AM	37.48	37.49	37.45	37.45	13694
10/3/2016	11:00 AM	37.4689	37.48	37.43	37.4789	47621
10/3/2016	11:01 AM	37.46	37.4692	37.41	37.46	186363
10/3/2016	11:02 AM	37.45	37.47	37.44	37.46	80207
10/3/2016	11:03 AM	37.462	37.4771	37.435	37.45	37674
10/3/2016	11:04 AM	37.425	37.47	37.41	37.47	29426
10/3/2016	11:05 AM	37.34	37.44	37.34	37.425	63126
10/3/2016	11:06 AM	37.3233	37.37	37.32	37.35	70383
10/3/2016	11:07 AM	37.35	37.37	37.33	37.33	46272
10/3/2016	11:08 AM	37.37	37.4058	37.345	37.35	32451
10/3/2016	11:09 AM	37.42	37.43	37.3631	37.37	45447
10/3/2016	11:10 AM	37.42	37.4452	37.39	37.43	18796
10/3/2016	11:11 AM	37.3329	37.42	37.3329	37.42	22361
10/3/2016	11:12 AM	37.3899	37.39	37.32	37.34	19710
10/3/2016	11:13 AM	37.36	37.39	37.3555	37.385	16727
10/3/2016	11:14 AM	37.3929	37.4	37.36	37.36	22627
10/3/2016	11:15 AM	37.39	37.42	37.37	37.39	37146
10/3/2016	11:16 AM	37.3301	37.4	37.3301	37.4	15182
10/3/2016	11:17 AM	37.36	37.3696	37.34	37.34	15133
10/3/2016	11:18 AM	37.226	37.35	37.2	37.34	73509
10/3/2016	11:19 AM	37.21	37.277	37.21	37.2257	60918
10/3/2016	11:20 AM	37.21	37.23	37.16	37.21	42648
10/3/2016	11:21 AM	37.25	37.25	37.2	37.2	13277
10/3/2016	11:22 AM	37.25	37.27	37.24	37.25	14271
10/3/2016	11:23 AM	37.35	37.38	37.25	37.25	52344
10/3/2016	11:24 AM	37.35	37.4028	37.35	37.36	53292
10/3/2016	11:25 AM	37.3334	37.37	37.32	37.34	18578
10/3/2016	11:26 AM	37.38	37.38	37.33	37.33	11902
10/3/2016	11:27 AM	37.36	37.45	37.36	37.38	165908
10/3/2016	11:28 AM	37.36	37.404	37.35	37.3629	36044
10/3/2016	11:29 AM	37.28	37.37	37.265	37.36	21398
10/3/2016	11:30 AM	37.31	37.35	37.26	37.27	16349
10/3/2016	11:31 AM	37.23	37.31	37.215	37.3	33900
10/3/2016	11:32 AM	37.27	37.29	37.22	37.24	42645
10/3/2016	11:33 AM	37.28	37.2899	37.22	37.27	27955
10/3/2016	11:34 AM	37.2775	37.3357	37.2775	37.3	37638
10/3/2016	11:35 AM	37.2587	37.309	37.24	37.2904	17267
10/3/2016	11:36 AM	37.24	37.29	37.23	37.2657	13695
10/3/2016	11:37 AM	37.25	37.28	37.22	37.24	39174
10/3/2016	11:38 AM	37.19	37.27	37.19	37.26	26036
10/3/2016	11:39 AM	37.089	37.1937	37.06	37.1937	130755
10/3/2016	11:40 AM	37.12	37.14	37.055	37.085	39906
10/3/2016	11:41 AM	37.14	37.15	37.109	37.116	21733
10/3/2016	11:42 AM	37.15	37.18	37.13	37.14	57031
10/3/2016	11:43 AM	37.21	37.21	37.14	37.15	30665
10/3/2016	11:44 AM	37.26	37.26	37.17	37.2063	44511
10/3/2016	11:45 AM	37.2788	37.28	37.23	37.25	37489
10/3/2016	11:46 AM	37.24	37.3	37.23	37.28	43089
10/3/2016	11:47 AM	37.2	37.25	37.2	37.24	24377
10/3/2016	11:48 AM	37.18	37.19	37.13	37.19	20482
10/3/2016	11:49 AM	37.1758	37.19	37.14	37.1848	35879
10/3/2016	11:50 AM	37.09	37.17	37.0899	37.17	76995
10/3/2016	11:51 AM	37.04	37.07	36.9801	37.07	99109
10/3/2016	11:52 AM	37.05	37.07	36.96	37.036	97608
10/3/2016	11:53 AM	37.07	37.0899	37.02	37.05	66329
10/3/2016	11:54 AM	37.087	37.12	37.08	37.09	34181
10/3/2016	11:55 AM	37.02	37.11	37.01	37.1	32729
10/3/2016	11:56 AM	37.06	37.079	36.94	37.01	89621
10/3/2016	11:57 AM	37.1257	37.13	37.06	37.063	66800
10/3/2016	11:58 AM	37.14	37.16	37.116	37.126	23207
10/3/2016	11:59 AM	37.2338	37.26	37.12	37.12	106161
10/3/2016	12:00 PM	37.1601	37.26	37.1601	37.2357	95550
10/3/2016	12:01 PM	37.3	37.3	37.17	37.17	111750
10/3/2016	12:02 PM	37.3	37.32	37.27	37.3001	51989
10/3/2016	12:03 PM	37.25	37.31	37.24	37.3	55153
10/3/2016	12:04 PM	37.27	37.296	37.25	37.26	15790
10/3/2016	12:05 PM	37.28	37.2962	37.25	37.2962	41946
10/3/2016	12:06 PM	37.309	37.33	37.2719	37.29	48450
10/3/2016	12:07 PM	37.3746	37.43	37.33	37.33	70209
10/3/2016	12:08 PM	37.3	37.39	37.28	37.38	28325
10/3/2016	12:09 PM	37.35	37.38	37.31	37.31	21400
10/3/2016	12:10 PM	37.32	37.36	37.32	37.36	13850
10/3/2016	12:11 PM	37.3	37.3463	37.3	37.3211	66625
10/3/2016	12:12 PM	37.25	37.31	37.22	37.31	34794
10/3/2016	12:13 PM	37.25	37.27	37.23	37.27	49805
10/3/2016	12:14 PM	37.2866	37.2866	37.23	37.26	15898
10/3/2016	12:15 PM	37.28	37.35	37.23	37.3	95035
10/3/2016	12:16 PM	37.24	37.2701	37.14	37.27	100212
10/3/2016	12:17 PM	37.25	37.27	37.22	37.25	20193
10/3/2016	12:18 PM	37.27	37.28	37.23	37.24	27200
10/3/2016	12:19 PM	37.27	37.29	37.26	37.27	16740
10/3/2016	12:20 PM	37.294	37.3	37.279	37.279	9528
10/3/2016	12:21 PM	37.27	37.29	37.2261	37.29	44625
10/3/2016	12:22 PM	37.23	37.27	37.23	37.27	15897
10/3/2016	12:23 PM	37.16	37.24	37.12	37.24	67186
10/3/2016	12:24 PM	37.19	37.2061	37.14	37.14	24100
10/3/2016	12:25 PM	37.179	37.18	37.13	37.17	37712
10/3/2016	12:26 PM	37.19	37.2064	37.1562	37.1736	40740
10/3/2016	12:27 PM	37.21	37.2199	37.17	37.21	38911
10/3/2016	12:28 PM	37.14	37.2	37.14	37.2	36409
10/3/2016	12:29 PM	37.12	37.17	37.09	37.14	62154
10/3/2016	12:30 PM	37.26	37.3	37.11	37.11	86848
10/3/2016	12:31 PM	37.23	37.28	37.22	37.25	43818
10/3/2016	12:32 PM	37.18	37.231	37.1671	37.23	30736
10/3/2016	12:33 PM	37.22	37.24	37.18	37.185	17514
10/3/2016	12:34 PM	37.19	37.24	37.18	37.23	9400
10/3/2016	12:35 PM	37.24	37.26	37.19	37.19	14477
10/3/2016	12:36 PM	37.31	37.32	37.24	37.24	34506
10/3/2016	12:37 PM	37.26	37.309	37.25	37.309	37525
10/3/2016	12:38 PM	37.25	37.26	37.23	37.25	62989
10/3/2016	12:39 PM	37.28	37.28	37.22	37.25	37249
10/3/2016	12:40 PM	37.26	37.27	37.24	37.27	15265
10/3/2016	12:41 PM	37.3	37.33	37.2656	37.27	30520
10/3/2016	12:42 PM	37.24	37.3	37.24	37.299	20152
10/3/2016	12:43 PM	37.28	37.28	37.23	37.2399	18619
10/3/2016	12:44 PM	37.31	37.3299	37.29	37.29	24215
10/3/2016	12:45 PM	37.3	37.3299	37.249	37.2999	57025
10/3/2016	12:46 PM	37.23	37.321	37.22	37.294	31563
10/3/2016	12:47 PM	37.26	37.29	37.24	37.24	29300
10/3/2016	12:48 PM	37.16	37.25	37.1437	37.24	78257
10/3/2016	12:49 PM	37.18	37.19	37.1401	37.1538	30269
10/3/2016	12:50 PM	37.19	37.2	37.18	37.19	14040
10/3/2016	12:51 PM	37.2	37.2	37.15	37.19	11287
10/3/2016	12:52 PM	37.19	37.21	37.18	37.21	6200
10/3/2016	12:53 PM	37.19	37.26	37.19	37.21	36439
10/3/2016	12:54 PM	37.22	37.23	37.19	37.19	10813
10/3/2016	12:55 PM	37.19	37.22	37.15	37.22	25105
10/3/2016	12:56 PM	37.13	37.18	37.13	37.18	48366
10/3/2016	12:57 PM	37.12	37.13	37.07	37.125	38639
10/3/2016	12:58 PM	37.1	37.12	37.08	37.12	36846
10/3/2016	12:59 PM	37.2001	37.22	37.1041	37.11	62433
10/3/2016	1:00 PM	37.256	37.256	37.21	37.21	25690
10/3/2016	1:01 PM	37.2215	37.29	37.18	37.26	28837
10/3/2016	1:02 PM	37.2	37.22	37.18	37.22	20238
10/3/2016	1:03 PM	37.26	37.26	37.19	37.2	13634
10/3/2016	1:04 PM	37.22	37.26	37.21	37.26	18061
10/3/2016	1:05 PM	37.23	37.25	37.2	37.22	22600
10/3/2016	1:06 PM	37.22	37.25	37.22	37.23	36698
10/3/2016	1:07 PM	37.235	37.24	37.23	37.23	900
10/3/2016	1:08 PM	37.2389	37.25	37.23	37.24	6427
10/3/2016	1:09 PM	37.23	37.24	37.23	37.24	7002
10/3/2016	1:10 PM	37.25	37.26	37.23	37.24	46422
10/3/2016	1:11 PM	37.16	37.2618	37.1325	37.24	66388
10/3/2016	1:12 PM	37.19	37.2	37.14	37.15	32085
10/3/2016	1:13 PM	37.1799	37.2	37.15	37.18	33363
10/3/2016	1:14 PM	37.28	37.3013	37.17	37.18	56645
10/3/2016	1:15 PM	37.31	37.36	37.28	37.28	74777
10/3/2016	1:16 PM	37.28	37.34	37.27	37.33	36080
10/3/2016	1:17 PM	37.2499	37.28	37.2301	37.28	31502
10/3/2016	1:18 PM	37.2443	37.25	37.21	37.25	15215
10/3/2016	1:19 PM	37.24	37.2552	37.22	37.24	9000
10/3/2016	1:20 PM	37.28	37.29	37.194	37.23	33600
10/3/2016	1:21 PM	37.3452	37.39	37.28	37.28	28162
10/3/2016	1:22 PM	37.38	37.38	37.32	37.33	20181
10/3/2016	1:23 PM	37.4075	37.4075	37.34	37.375	37477
10/3/2016	1:24 PM	37.39	37.419	37.38	37.4	79301
10/3/2016	1:25 PM	37.4701	37.5	37.4	37.4	112633
10/3/2016	1:26 PM	37.47	37.53	37.46	37.4701	40231
10/3/2016	1:27 PM	37.4792	37.51	37.47	37.48	61144
10/3/2016	1:28 PM	37.4464	37.4911	37.43	37.4801	61720
10/3/2016	1:29 PM	37.47	37.48	37.42	37.44	35500
10/3/2016	1:30 PM	37.45	37.4862	37.45	37.47	27367
10/3/2016	1:31 PM	37.45	37.46	37.44	37.45	14200
10/3/2016	1:32 PM	37.49	37.49	37.45	37.46	11222
10/3/2016	1:33 PM	37.46	37.5	37.45	37.4875	40307
10/3/2016	1:34 PM	37.49	37.49	37.46	37.46	10110
10/3/2016	1:35 PM	37.605	37.62	37.475	37.48	139102
10/3/2016	1:36 PM	37.54	37.605	37.53	37.59	89610
10/3/2016	1:37 PM	37.5699	37.5869	37.54	37.54	20720
10/3/2016	1:38 PM	37.5001	37.56	37.49	37.56	70345
10/3/2016	1:39 PM	37.5362	37.54	37.51	37.51	21800
10/3/2016	1:40 PM	37.52	37.55	37.49	37.54	19000
10/3/2016	1:41 PM	37.5052	37.51	37.47	37.51	92219
10/3/2016	1:42 PM	37.443	37.48	37.43	37.48	52117
10/3/2016	1:43 PM	37.46	37.47	37.44	37.45	11620
10/3/2016	1:44 PM	37.5	37.5	37.44	37.4646	10780
10/3/2016	1:45 PM	37.41	37.5099	37.39	37.5	31504
10/3/2016	1:46 PM	37.492	37.492	37.4	37.4	13715
10/3/2016	1:47 PM	37.54	37.5501	37.481	37.4937	65614
10/3/2016	1:48 PM	37.52	37.5863	37.52	37.54	27830
10/3/2016	1:49 PM	37.51	37.55	37.5099	37.53	24299
10/3/2016	1:50 PM	37.56	37.56	37.51	37.51	21909
10/3/2016	1:51 PM	37.56	37.58	37.545	37.55	30467
10/3/2016	1:52 PM	37.51	37.568	37.51	37.568	9261
10/3/2016	1:53 PM	37.42	37.5248	37.42	37.52	32373
10/3/2016	1:54 PM	37.4499	37.45	37.4	37.42	28921
10/3/2016	1:55 PM	37.48	37.49	37.45	37.45	40956
10/3/2016	1:56 PM	37.5275	37.53	37.46	37.48	8035
10/3/2016	1:57 PM	37.55	37.58	37.5138	37.52	25070
10/3/2016	1:58 PM	37.57	37.57	37.5485	37.56	9857
10/3/2016	1:59 PM	37.57	37.585	37.56	37.58	7925
10/3/2016	2:00 PM	37.6	37.61	37.56	37.57	40045
10/3/2016	2:01 PM	37.63	37.65	37.59	37.61	53251
10/3/2016	2:02 PM	37.643	37.7	37.63	37.64	123528
10/3/2016	2:03 PM	37.701	37.72	37.65	37.65	72587
10/3/2016	2:04 PM	37.72	37.73	37.6801	37.7085	81841
10/3/2016	2:05 PM	37.65	37.73	37.63	37.71	53585
10/3/2016	2:06 PM	37.5857	37.65	37.56	37.634	62730
10/3/2016	2:07 PM	37.63	37.64	37.5863	37.59	37454
10/3/2016	2:08 PM	37.63	37.649	37.61	37.61	6600
10/3/2016	2:09 PM	37.61	37.63	37.6	37.62	24137
10/3/2016	2:10 PM	37.52	37.59	37.51	37.59	40805
10/3/2016	2:11 PM	37.53	37.54	37.5199	37.53	13346
10/3/2016	2:12 PM	37.53	37.55	37.52	37.53	15900
10/3/2016	2:13 PM	37.5	37.52	37.4833	37.52	26825
10/3/2016	2:14 PM	37.52	37.55	37.5025	37.5064	31384
10/3/2016	2:15 PM	37.53	37.54	37.51	37.52	10450
10/3/2016	2:16 PM	37.56	37.56	37.54	37.54	56431
10/3/2016	2:17 PM	37.539	37.57	37.53	37.56	44883
10/3/2016	2:18 PM	37.54	37.56	37.53	37.53	16163
10/3/2016	2:19 PM	37.5215	37.5411	37.5215	37.5411	8400
10/3/2016	2:20 PM	37.53	37.55	37.52	37.53	6378
10/3/2016	2:21 PM	37.51	37.54	37.507	37.5248	49533
10/3/2016	2:22 PM	37.53	37.54	37.51	37.51	6424
10/3/2016	2:23 PM	37.54	37.55	37.54	37.54	13200
10/3/2016	2:24 PM	37.55	37.5656	37.54	37.55	26297
10/3/2016	2:25 PM	37.6295	37.68	37.55	37.55	111582
10/3/2016	2:26 PM	37.66	37.68	37.615	37.62	51342
10/3/2016	2:27 PM	37.63	37.6743	37.62	37.659	53965
10/3/2016	2:28 PM	37.62	37.65	37.59	37.64	69449
10/3/2016	2:29 PM	37.6111	37.63	37.54	37.61	49780
10/3/2016	2:30 PM	37.62	37.62	37.56	37.61	37102
10/3/2016	2:31 PM	37.61	37.61	37.57	37.61	18600
10/3/2016	2:32 PM	37.6	37.62	37.59	37.6	22617
10/3/2016	2:33 PM	37.61	37.62	37.56	37.6	28182
10/3/2016	2:34 PM	37.64	37.65	37.6	37.62	28448
10/3/2016	2:35 PM	37.62	37.65	37.615	37.64	51456
10/3/2016	2:36 PM	37.61	37.63	37.61	37.62	7200
10/3/2016	2:37 PM	37.57	37.62	37.565	37.62	26196
10/3/2016	2:38 PM	37.56	37.57	37.515	37.57	71477
10/3/2016	2:39 PM	37.54	37.57	37.52	37.56	22360
10/3/2016	2:40 PM	37.5201	37.56	37.49	37.531	38832
10/3/2016	2:41 PM	37.57	37.58	37.52	37.5411	26029
10/3/2016	2:42 PM	37.5301	37.57	37.53	37.57	15267
10/3/2016	2:43 PM	37.511	37.54	37.506	37.53	39299
10/3/2016	2:44 PM	37.55	37.56	37.51	37.52	26450
10/3/2016	2:45 PM	37.54	37.541	37.51	37.541	20501
10/3/2016	2:46 PM	37.55	37.56	37.5189	37.53	15773
10/3/2016	2:47 PM	37.54	37.58	37.54	37.55	11663
10/3/2016	2:48 PM	37.54	37.55	37.51	37.5301	28220
10/3/2016	2:49 PM	37.54	37.58	37.53	37.54	36100
10/3/2016	2:50 PM	37.53	37.555	37.52	37.5542	5650
10/3/2016	2:51 PM	37.52	37.53	37.51	37.51	18915
10/3/2016	2:52 PM	37.52	37.53	37.48	37.52	88877
10/3/2016	2:53 PM	37.51	37.53	37.49	37.53	39600
10/3/2016	2:54 PM	37.543	37.543	37.51	37.511	16920
10/3/2016	2:55 PM	37.51	37.56	37.5	37.5437	36054
10/3/2016	2:56 PM	37.4901	37.52	37.48	37.5	19363
10/3/2016	2:57 PM	37.48	37.49	37.43	37.49	124350
10/3/2016	2:58 PM	37.53	37.55	37.48	37.48	27448
10/3/2016	2:59 PM	37.5753	37.59	37.5148	37.52	65740
10/3/2016	3:00 PM	37.61	37.64	37.55	37.57	59998
10/3/2016	3:01 PM	37.58	37.64	37.58	37.63	40010
10/3/2016	3:02 PM	37.564	37.5862	37.56	37.5862	27387
10/3/2016	3:03 PM	37.56	37.595	37.555	37.56	20833
10/3/2016	3:04 PM	37.6	37.6	37.57	37.57	900
10/3/2016	3:05 PM	37.54	37.6	37.52	37.6	12167
10/3/2016	3:06 PM	37.55	37.56	37.51	37.54	27940
10/3/2016	3:07 PM	37.54	37.56	37.53	37.55	20570
10/3/2016	3:08 PM	37.56	37.56	37.53	37.54	9000
10/3/2016	3:09 PM	37.58	37.6357	37.5501	37.56	44243
10/3/2016	3:10 PM	37.58	37.61	37.57	37.585	8273
10/3/2016	3:11 PM	37.6	37.6	37.57	37.57	8100
10/3/2016	3:12 PM	37.61	37.61	37.58	37.59	13069
10/3/2016	3:13 PM	37.6	37.645	37.56	37.62	57154
10/3/2016	3:14 PM	37.6	37.6238	37.57	37.59	25322
10/3/2016	3:15 PM	37.64	37.64	37.6	37.61	20057
10/3/2016	3:16 PM	37.59	37.65	37.59	37.64	8400
10/3/2016	3:17 PM	37.56	37.59	37.53	37.59	17560
10/3/2016	3:18 PM	37.56	37.58	37.55	37.55	19025
10/3/2016	3:19 PM	37.58	37.59	37.556	37.57	15539
10/3/2016	3:20 PM	37.63	37.64	37.59	37.59	20435
10/3/2016	3:21 PM	37.58	37.64	37.58	37.63	20422
10/3/2016	3:22 PM	37.6	37.61	37.57	37.58	13200
10/3/2016	3:23 PM	37.57	37.6111	37.57	37.6	14289
10/3/2016	3:24 PM	37.57	37.615	37.57	37.58	5353
10/3/2016	3:25 PM	37.541	37.57	37.54	37.56	61544
10/3/2016	3:26 PM	37.6011	37.61	37.55	37.55	28289
10/3/2016	3:27 PM	37.58	37.62	37.57	37.6089	24468
10/3/2016	3:28 PM	37.59	37.5934	37.57	37.58	14022
10/3/2016	3:29 PM	37.59	37.61	37.58	37.58	15602
10/3/2016	3:30 PM	37.6	37.63	37.585	37.601	23789
10/3/2016	3:31 PM	37.63	37.63	37.59	37.61	33684
10/3/2016	3:32 PM	37.62	37.65	37.61	37.64	88213
10/3/2016	3:33 PM	37.64	37.67	37.58	37.61	87842
10/3/2016	3:34 PM	37.7	37.7	37.63	37.65	36105
10/3/2016	3:35 PM	37.7201	37.73	37.69	37.7	31207
10/3/2016	3:36 PM	37.73	37.769	37.72	37.73	29282
10/3/2016	3:37 PM	37.73	37.74	37.7	37.74	42920
10/3/2016	3:38 PM	37.77	37.79	37.71	37.735	46030
10/3/2016	3:39 PM	37.7399	37.765	37.71	37.7637	23834
10/3/2016	3:40 PM	37.72	37.73	37.71	37.73	31360
10/3/2016	3:41 PM	37.73	37.74	37.7	37.73	36821
10/3/2016	3:42 PM	37.81	37.81	37.74	37.74	56103
10/3/2016	3:43 PM	37.81	37.83	37.79	37.806	63028
10/3/2016	3:44 PM	37.77	37.856	37.77	37.8101	115226
10/3/2016	3:45 PM	37.82	37.83	37.7748	37.7748	77632
10/3/2016	3:46 PM	37.82	37.85	37.81	37.83	43959
10/3/2016	3:47 PM	37.8	37.83	37.8	37.8262	35101
10/3/2016	3:48 PM	37.7601	37.81	37.75	37.8	131486
10/3/2016	3:49 PM	37.75	37.79	37.75	37.77	22574
10/3/2016	3:50 PM	37.75	37.77	37.75	37.75	37615
10/3/2016	3:51 PM	37.7699	37.78	37.73	37.76	79098
10/3/2016	3:52 PM	37.7	37.78	37.7	37.77	63226
10/3/2016	3:53 PM	37.7	37.72	37.7	37.7	38021
10/3/2016	3:54 PM	37.71	37.715	37.69	37.7	23410
10/3/2016	3:55 PM	37.68	37.73	37.665	37.715	96815
10/3/2016	3:56 PM	37.67	37.69	37.65	37.69	58705
10/3/2016	3:57 PM	37.645	37.67	37.61	37.66	77944
10/3/2016	3:58 PM	37.77	37.77	37.6499	37.65	155109
10/3/2016	3:59 PM	37.83	37.83	37.76	37.77	175653
10/3/2016	4:00 PM	37.82	37.8205	37.72	37.82	189767
10/4/2016	9:31 AM	38.16	38.28	38.05	38.09	123334
10/4/2016	9:32 AM	38.23	38.29	38.13	38.15	152977
10/4/2016	9:33 AM	38.2	38.27	38.16	38.21	94503
10/4/2016	9:34 AM	38.2	38.29	38.19	38.21	77108
10/4/2016	9:35 AM	38.07	38.21	38.06	38.1985	144885
10/4/2016	9:36 AM	38.23	38.25	38.0734	38.0734	128744
10/4/2016	9:37 AM	38.17	38.24	38.16	38.2236	77424
10/4/2016	9:38 AM	38.24	38.26	38.17	38.17	61165
10/4/2016	9:39 AM	38.24	38.24	38.19	38.22	45366
10/4/2016	9:40 AM	38.25	38.25	38.18	38.24	50503
10/4/2016	9:41 AM	38.34	38.35	38.25	38.25	156797
10/4/2016	9:42 AM	38.2845	38.3301	38.2777	38.3301	41575
10/4/2016	9:43 AM	38.22	38.3	38.17	38.3	87752
10/4/2016	9:44 AM	38.3	38.3	38.21	38.23	86671
10/4/2016	9:45 AM	38.29	38.29	38.23	38.2492	53180
10/4/2016	9:46 AM	38.3236	38.33	38.28	38.29	55605
10/4/2016	9:47 AM	38.36	38.42	38.33	38.33	129302
10/4/2016	9:48 AM	38.27	38.4	38.26	38.365	70692
10/4/2016	9:49 AM	38.3199	38.32	38.251	38.27	67724
10/4/2016	9:50 AM	38.33	38.37	38.302	38.32	66143
10/4/2016	9:51 AM	38.4	38.4	38.33	38.35	69784
10/4/2016	9:52 AM	38.3672	38.4	38.34	38.4	29960
10/4/2016	9:53 AM	38.34	38.38	38.33	38.38	39904
10/4/2016	9:54 AM	38.295	38.36	38.295	38.35	35835
10/4/2016	9:55 AM	38.34	38.35	38.31	38.31	22768
10/4/2016	9:56 AM	38.39	38.41	38.36	38.36	57133
10/4/2016	9:57 AM	38.44	38.47	38.39	38.3911	90474
10/4/2016	9:58 AM	38.44	38.46	38.41	38.43	76911
10/4/2016	9:59 AM	38.45	38.45	38.41	38.44	51608
10/4/2016	10:00 AM	38.4699	38.47	38.43	38.44	33441
10/4/2016	10:01 AM	38.41	38.48	38.36	38.47	64550
10/4/2016	10:02 AM	38.36	38.4101	38.31	38.41	118737
10/4/2016	10:03 AM	38.39	38.43	38.361	38.37	67400
10/4/2016	10:04 AM	38.45	38.451	38.39	38.3999	34332
10/4/2016	10:05 AM	38.4	38.44	38.367	38.44	59496
10/4/2016	10:06 AM	38.37	38.4	38.34	38.39	81360
10/4/2016	10:07 AM	38.3414	38.41	38.34	38.37	29301
10/4/2016	10:08 AM	38.3393	38.3837	38.32	38.35	62898
10/4/2016	10:09 AM	38.36	38.37	38.29	38.33	43101
10/4/2016	10:10 AM	38.31	38.3711	38.3	38.37	33651
10/4/2016	10:11 AM	38.09	38.32	38.08	38.31	136717
10/4/2016	10:12 AM	38.073	38.1	38.01	38.08	141639
10/4/2016	10:13 AM	37.82	38.07	37.78	38.07	211260
10/4/2016	10:14 AM	37.86	37.93	37.819	37.823	97858
10/4/2016	10:15 AM	37.9	37.92	37.85	37.86	64547
10/4/2016	10:16 AM	37.86	37.9008	37.77	37.89	158108
10/4/2016	10:17 AM	37.8484	37.86	37.7601	37.86	109873
10/4/2016	10:18 AM	37.76	37.86	37.75	37.8485	151278
10/4/2016	10:19 AM	37.72	37.77	37.6601	37.7601	66134
10/4/2016	10:20 AM	37.8	37.82	37.68	37.72	115819
10/4/2016	10:21 AM	37.79	37.852	37.78	37.79	73735
10/4/2016	10:22 AM	37.88	37.8899	37.78	37.8062	122520
10/4/2016	10:23 AM	37.96	37.976	37.875	37.88	80000
10/4/2016	10:24 AM	37.9959	38.04	37.95	37.97	82942
10/4/2016	10:25 AM	37.99	38.03	37.957	37.99	63524
10/4/2016	10:26 AM	38.0525	38.06	37.99	37.99	33521
10/4/2016	10:27 AM	38.05	38.0899	38.03	38.0501	42862
10/4/2016	10:28 AM	38.04	38.0763	37.99	38.05	189924
10/4/2016	10:29 AM	38.02	38.0545	37.98	38.049	179194
10/4/2016	10:30 AM	38.1289	38.186	38.02	38.02	203580
10/4/2016	10:31 AM	38.14	38.18	38.12	38.13	55806
10/4/2016	10:32 AM	38.21	38.22	38.14	38.14	107999
10/4/2016	10:33 AM	38.29	38.3	38.19	38.2	176824
10/4/2016	10:34 AM	38.26	38.29	38.2389	38.29	118142
10/4/2016	10:35 AM	38.36	38.38	38.22	38.275	90064
10/4/2016	10:36 AM	38.34	38.4	38.31	38.36	79930
10/4/2016	10:37 AM	38.32	38.38	38.31	38.35	250376
10/4/2016	10:38 AM	38.4011	38.42	38.33	38.33	108364
10/4/2016	10:39 AM	38.41	38.44	38.3901	38.41	105845
10/4/2016	10:40 AM	38.47	38.5	38.379	38.41	176244
10/4/2016	10:41 AM	38.51	38.52	38.46	38.47	153234
10/4/2016	10:42 AM	38.58	38.58	38.48	38.5038	168195
10/4/2016	10:43 AM	38.59	38.61	38.55	38.58	254725
10/4/2016	10:44 AM	38.5366	38.63	38.53	38.5975	130657
10/4/2016	10:45 AM	38.52	38.5653	38.46	38.54	62324
10/4/2016	10:46 AM	38.48	38.5461	38.47	38.53	52893
10/4/2016	10:47 AM	38.35	38.48	38.34	38.48	83425
10/4/2016	10:48 AM	38.39	38.39	38.34	38.36	62670
10/4/2016	10:49 AM	38.48	38.49	38.39	38.39	72143
10/4/2016	10:50 AM	38.4252	38.4849	38.41	38.4849	32813
10/4/2016	10:51 AM	38.47	38.5059	38.43	38.43	51759
10/4/2016	10:52 AM	38.5492	38.56	38.48	38.48	91680
10/4/2016	10:53 AM	38.4277	38.55	38.41	38.53	43009
10/4/2016	10:54 AM	38.4	38.43	38.39	38.42	26145
10/4/2016	10:55 AM	38.37	38.43	38.36	38.41	21134
10/4/2016	10:56 AM	38.35	38.36	38.29	38.36	73689
10/4/2016	10:57 AM	38.35	38.38	38.33	38.33	43446
10/4/2016	10:58 AM	38.363	38.37	38.31	38.36	40400
10/4/2016	10:59 AM	38.39	38.39	38.31	38.36	42723
10/4/2016	11:00 AM	38.36	38.46	38.33	38.39	92514
10/4/2016	11:01 AM	38.34	38.38	38.28	38.37	56640
10/4/2016	11:02 AM	38.32	38.36	38.32	38.35	14644
10/4/2016	11:03 AM	38.17	38.35	38.1	38.32	230457
10/4/2016	11:04 AM	38.13	38.19	38.08	38.18	68333
10/4/2016	11:05 AM	38.03	38.14	38	38.12	118996
10/4/2016	11:06 AM	38.03	38.07	37.94	38.0187	256449
10/4/2016	11:07 AM	38.06	38.16	38.02	38.039	102932
10/4/2016	11:08 AM	38.05	38.14	38.0396	38.06	68143
10/4/2016	11:09 AM	38.05	38.11	38.03	38.06	56722
10/4/2016	11:10 AM	38.0559	38.09	38.03	38.04	31787
10/4/2016	11:11 AM	38	38.04	37.88	38.04	181778
10/4/2016	11:12 AM	38.0399	38.07	37.99	38	74073
10/4/2016	11:13 AM	38.02	38.04	37.95	38.03	119307
10/4/2016	11:14 AM	38.072	38.0748	37.979	38.02	64246
10/4/2016	11:15 AM	37.96	38.0648	37.95	38.06	60136
10/4/2016	11:16 AM	37.75	37.9608	37.739	37.9511	151746
10/4/2016	11:17 AM	37.7701	37.8499	37.72	37.77	113994
10/4/2016	11:18 AM	37.72	37.85	37.72	37.76	136076
10/4/2016	11:19 AM	37.84	37.84	37.714	37.72	57451
10/4/2016	11:20 AM	37.85	37.88	37.76	37.84	73746
10/4/2016	11:21 AM	37.96	37.96	37.83	37.83	142990
10/4/2016	11:22 AM	38.0463	38.0889	37.92	37.96	147837
10/4/2016	11:23 AM	38.089	38.12	38.006	38.03	86012
10/4/2016	11:24 AM	38.17	38.18	38.05	38.09	139262
10/4/2016	11:25 AM	38.14	38.18	38.11	38.16	58315
10/4/2016	11:26 AM	38.209	38.22	38.1125	38.14	63927
10/4/2016	11:27 AM	38.26	38.2752	38.19	38.2	58102
10/4/2016	11:28 AM	38.32	38.34	38.25	38.27	114073
10/4/2016	11:29 AM	38.34	38.36	38.28	38.32	113952
10/4/2016	11:30 AM	38.2699	38.36	38.2	38.35	163904
10/4/2016	11:31 AM	38.31	38.37	38.27	38.27	157321
10/4/2016	11:32 AM	38.28	38.31	38.21	38.31	64312
10/4/2016	11:33 AM	38.13	38.29	38.11	38.29	52476
10/4/2016	11:34 AM	38.23	38.28	38.13	38.13	74917
10/4/2016	11:35 AM	38.32	38.34	38.23	38.23	105323
10/4/2016	11:36 AM	38.34	38.37	38.31	38.33	51548
10/4/2016	11:37 AM	38.335	38.41	38.32	38.35	100499
10/4/2016	11:38 AM	38.459	38.53	38.34	38.34	156356
10/4/2016	11:39 AM	38.3501	38.5101	38.3301	38.46	155911
10/4/2016	11:40 AM	38.11	38.37	38.09	38.35	207993
10/4/2016	11:41 AM	38.28	38.34	38.11	38.116	141188
10/4/2016	11:42 AM	38.14	38.39	38.11	38.28	208285
10/4/2016	11:43 AM	38.1	38.26	38.08	38.15	98143
10/4/2016	11:44 AM	38.11	38.15	37.94	38.11	178900
10/4/2016	11:45 AM	38.09	38.14	38	38.11	84206
10/4/2016	11:46 AM	38.23	38.23	38.05	38.0858	157676
10/4/2016	11:47 AM	38.17	38.22	38.096	38.22	87217
10/4/2016	11:48 AM	38.09	38.16	37.9768	38.16	106605
10/4/2016	11:49 AM	38.1343	38.14	38.01	38.09	146674
10/4/2016	11:50 AM	38.11	38.21	38.1	38.125	126500
10/4/2016	11:51 AM	38.0713	38.12	38.03	38.11	85490
10/4/2016	11:52 AM	38.12	38.2	38.04	38.0757	60378
10/4/2016	11:53 AM	38.07	38.15	38.07	38.11	60632
10/4/2016	11:54 AM	37.88	38.06	37.87	38.06	87043
10/4/2016	11:55 AM	37.95	37.97	37.86	37.86	102003
10/4/2016	11:56 AM	37.98	38.05	37.9	37.96	69316
10/4/2016	11:57 AM	37.8511	37.98	37.84	37.98	106819
10/4/2016	11:58 AM	37.88	37.9	37.84	37.8511	75752
10/4/2016	11:59 AM	37.95	38.01	37.86	37.88	172636
10/4/2016	12:00 PM	37.9711	38.0257	37.9	37.95	78848
10/4/2016	12:01 PM	38	38.04	37.91	37.97	97927
10/4/2016	12:02 PM	37.9899	38.04	37.93	38	53124
10/4/2016	12:03 PM	37.97	38.03	37.93	37.99	53874
10/4/2016	12:04 PM	38.0262	38.03	37.94	37.97	64479
10/4/2016	12:05 PM	37.96	38	37.93	38	47179
10/4/2016	12:06 PM	37.93	38.03	37.93	37.965	86610
10/4/2016	12:07 PM	37.89	37.96	37.88	37.945	64376
10/4/2016	12:08 PM	37.94	37.94	37.86	37.88	67577
10/4/2016	12:09 PM	37.88	37.94	37.88	37.92	45545
10/4/2016	12:10 PM	37.93	37.96	37.87	37.87	50740
10/4/2016	12:11 PM	38.07	38.1	37.89	37.9345	102330
10/4/2016	12:12 PM	37.95	38.09	37.95	38.07	75004
10/4/2016	12:13 PM	37.87	37.97	37.86	37.9439	85658
10/4/2016	12:14 PM	37.9	37.92	37.81	37.86	155645
10/4/2016	12:15 PM	37.94	37.96	37.89	37.91	85502
10/4/2016	12:16 PM	37.98	37.99	37.92	37.96	73711
10/4/2016	12:17 PM	37.95	37.97	37.9	37.97	16661
10/4/2016	12:18 PM	37.94	37.96	37.926	37.95	18535
10/4/2016	12:19 PM	38	38.025	37.87	37.93	57433
10/4/2016	12:20 PM	38.0484	38.19	38.01	38.01	206093
10/4/2016	12:21 PM	38.03	38.1	37.98	38.0476	74975
10/4/2016	12:22 PM	38.0875	38.13	38.0155	38.03	73601
10/4/2016	12:23 PM	38.03	38.1	38.03	38.09	38197
10/4/2016	12:24 PM	38.02	38.0999	38.02	38.02	44008
10/4/2016	12:25 PM	38.04	38.08	38.01	38.02	26864
10/4/2016	12:26 PM	38.03	38.084	37.95	38.02	41490
10/4/2016	12:27 PM	38.04	38.07	37.99	38.0361	20311
10/4/2016	12:28 PM	38.03	38.07	38.02	38.04	30798
10/4/2016	12:29 PM	38	38.09	37.98	38.04	28148
10/4/2016	12:30 PM	38.01	38.03	37.97	37.99	15700
10/4/2016	12:31 PM	37.93	38.0399	37.93	38.01	44570
10/4/2016	12:32 PM	37.94	37.97	37.86	37.93	85214
10/4/2016	12:33 PM	37.9499	37.98	37.87	37.93	63873
10/4/2016	12:34 PM	37.91	37.95	37.8585	37.95	43874
10/4/2016	12:35 PM	37.9161	37.94	37.86	37.9	53723
10/4/2016	12:36 PM	37.93	37.96	37.91	37.9132	41836
10/4/2016	12:37 PM	37.94	37.95	37.9	37.92	14236
10/4/2016	12:38 PM	37.964	37.97	37.9	37.94	49043
10/4/2016	12:39 PM	38.11	38.11	37.93	37.98	127829
10/4/2016	12:40 PM	38.02	38.15	38.02	38.11	120889
10/4/2016	12:41 PM	38.07	38.12	38.02	38.02	32000
10/4/2016	12:42 PM	38.11	38.1137	38.025	38.06	29056
10/4/2016	12:43 PM	38.12	38.16	38.08	38.1118	38404
10/4/2016	12:44 PM	38.05	38.14	38.03	38.12	15910
10/4/2016	12:45 PM	38.06	38.09	38.04	38.0639	5331
10/4/2016	12:46 PM	38.13	38.14	38.0643	38.07	12000
10/4/2016	12:47 PM	38.15	38.175	38.13	38.1399	74433
10/4/2016	12:48 PM	38.05	38.14	38.03	38.14	30450
10/4/2016	12:49 PM	38.07	38.11	38.06	38.06	39139
10/4/2016	12:50 PM	38	38.09	37.96	38.07	64590
10/4/2016	12:51 PM	37.97	38.02	37.97	38	32338
10/4/2016	12:52 PM	37.9101	37.9761	37.91	37.97	110427
10/4/2016	12:53 PM	37.8501	37.9266	37.84	37.91	202283
10/4/2016	12:54 PM	37.86	37.87	37.8246	37.85	42367
10/4/2016	12:55 PM	37.89	37.945	37.84	37.86	63395
10/4/2016	12:56 PM	37.82	37.94	37.81	37.896	81504
10/4/2016	12:57 PM	37.86	37.875	37.78	37.82	50240
10/4/2016	12:58 PM	37.85	37.8999	37.84	37.87	24055
10/4/2016	12:59 PM	37.87	37.89	37.841	37.841	37620
10/4/2016	1:00 PM	37.85	37.87	37.83	37.87	43292
10/4/2016	1:01 PM	37.81	37.85	37.81	37.85	44229
10/4/2016	1:02 PM	37.86	37.9	37.7999	37.81	38345
10/4/2016	1:03 PM	37.8861	37.8961	37.85	37.87	30800
10/4/2016	1:04 PM	37.86	37.88	37.85	37.87	30430
10/4/2016	1:05 PM	37.8	37.869	37.74	37.869	161637
10/4/2016	1:06 PM	37.826	37.87	37.78	37.79	54631
10/4/2016	1:07 PM	37.78	37.8399	37.77	37.83	65462
10/4/2016	1:08 PM	37.62	37.8	37.57	37.775	185883
10/4/2016	1:09 PM	37.59	37.6211	37.4739	37.62	163395
10/4/2016	1:10 PM	37.4977	37.63	37.48	37.5889	138986
10/4/2016	1:11 PM	37.56	37.58	37.45	37.5	88634
10/4/2016	1:12 PM	37.579	37.58	37.5489	37.56	29369
10/4/2016	1:13 PM	37.47	37.58	37.47	37.58	72483
10/4/2016	1:14 PM	37.532	37.5469	37.46	37.47	60198
10/4/2016	1:15 PM	37.58	37.6086	37.5345	37.5345	48100
10/4/2016	1:16 PM	37.5499	37.57	37.52	37.55	85415
10/4/2016	1:17 PM	37.5	37.549	37.45	37.549	81358
10/4/2016	1:18 PM	37.5	37.51	37.48	37.49	27144
10/4/2016	1:19 PM	37.37	37.5	37.35	37.5	79027
10/4/2016	1:20 PM	37.41	37.43	37.31	37.35	127160
10/4/2016	1:21 PM	37.4	37.4552	37.3862	37.41	58394
10/4/2016	1:22 PM	37.3143	37.42	37.28	37.42	114549
10/4/2016	1:23 PM	37.13	37.32	37.12	37.32	164303
10/4/2016	1:24 PM	37.03	37.1338	37.03	37.12	187435
10/4/2016	1:25 PM	37.02	37.05	36.96	37.0299	164347
10/4/2016	1:26 PM	37.03	37.04	36.91	37	137390
10/4/2016	1:27 PM	37.15	37.165	37.0033	37.02	277419
10/4/2016	1:28 PM	37.12	37.205	37.11	37.15	180756
10/4/2016	1:29 PM	37.0999	37.13	37.06	37.1	74726
10/4/2016	1:30 PM	37.193	37.2189	37.1	37.11	129801
10/4/2016	1:31 PM	37.09	37.19	37.0601	37.19	108605
10/4/2016	1:32 PM	37.0962	37.11	37.055	37.0858	86852
10/4/2016	1:33 PM	37.1701	37.18	37.0748	37.11	73723
10/4/2016	1:34 PM	37.2399	37.27	37.16	37.18	119673
10/4/2016	1:35 PM	37.28	37.3199	37.24	37.24	63436
10/4/2016	1:36 PM	37.2557	37.29	37.23	37.28	46958
10/4/2016	1:37 PM	37.42	37.42	37.2511	37.2511	133334
10/4/2016	1:38 PM	37.35	37.4058	37.305	37.4053	83481
10/4/2016	1:39 PM	37.402	37.4332	37.35	37.36	73710
10/4/2016	1:40 PM	37.4099	37.4328	37.38	37.41	116788
10/4/2016	1:41 PM	37.29	37.4	37.29	37.4	42085
10/4/2016	1:42 PM	37.3804	37.39	37.26	37.29	79905
10/4/2016	1:43 PM	37.3801	37.4699	37.376	37.38	62297
10/4/2016	1:44 PM	37.34	37.3867	37.33	37.37	36679
10/4/2016	1:45 PM	37.31	37.37	37.31	37.35	17840
10/4/2016	1:46 PM	37.3639	37.37	37.254	37.3	69860
10/4/2016	1:47 PM	37.4	37.41	37.35	37.36	36300
10/4/2016	1:48 PM	37.37	37.44	37.33	37.4089	37424
10/4/2016	1:49 PM	37.38	37.41	37.36	37.371	24935
10/4/2016	1:50 PM	37.47	37.48	37.37	37.396	36402
10/4/2016	1:51 PM	37.38	37.49	37.35	37.485	53100
10/4/2016	1:52 PM	37.3	37.3931	37.3	37.38	61721
10/4/2016	1:53 PM	37.356	37.36	37.3	37.3051	30600
10/4/2016	1:54 PM	37.34	37.41	37.33	37.36	90929
10/4/2016	1:55 PM	37.26	37.36	37.26	37.36	82114
10/4/2016	1:56 PM	37.31	37.32	37.26	37.26	51400
10/4/2016	1:57 PM	37.37	37.399	37.305	37.3099	42723
10/4/2016	1:58 PM	37.255	37.376	37.24	37.376	63367
10/4/2016	1:59 PM	37.25	37.27	37.23	37.255	18176
10/4/2016	2:00 PM	37.22	37.26	37.21	37.25	60945
10/4/2016	2:01 PM	37.17	37.21	37.15	37.2	54565
10/4/2016	2:02 PM	37.22	37.26	37.16	37.17	46854
10/4/2016	2:03 PM	37.35	37.39	37.24	37.24	99773
10/4/2016	2:04 PM	37.47	37.47	37.346	37.3499	93482
10/4/2016	2:05 PM	37.4639	37.48	37.4	37.46	32324
10/4/2016	2:06 PM	37.53	37.54	37.45	37.4615	67574
10/4/2016	2:07 PM	37.58	37.61	37.54	37.54	375771
10/4/2016	2:08 PM	37.68	37.69	37.56	37.5799	124099
10/4/2016	2:09 PM	37.65	37.7158	37.63	37.6801	50490
10/4/2016	2:10 PM	37.55	37.646	37.55	37.64	81786
10/4/2016	2:11 PM	37.546	37.59	37.5201	37.55	46745
10/4/2016	2:12 PM	37.6	37.65	37.52	37.55	118229
10/4/2016	2:13 PM	37.56	37.59	37.56	37.59	20700
10/4/2016	2:14 PM	37.54	37.59	37.5299	37.57	26355
10/4/2016	2:15 PM	37.59	37.66	37.54	37.55	127493
10/4/2016	2:16 PM	37.63	37.65	37.55	37.5801	54600
10/4/2016	2:17 PM	37.56	37.63	37.52	37.63	55401
10/4/2016	2:18 PM	37.55	37.6	37.5338	37.55	34557
10/4/2016	2:19 PM	37.58	37.63	37.55	37.57	53874
10/4/2016	2:20 PM	37.44	37.58	37.42	37.58	88558
10/4/2016	2:21 PM	37.48	37.51	37.44	37.44	41476
10/4/2016	2:22 PM	37.44	37.49	37.43	37.48	30551
10/4/2016	2:23 PM	37.4	37.44	37.39	37.43	89749
10/4/2016	2:24 PM	37.28	37.42	37.28	37.42	98428
10/4/2016	2:25 PM	37.41	37.46	37.29	37.31	136885
10/4/2016	2:26 PM	37.31	37.42	37.3095	37.4	81322
10/4/2016	2:27 PM	37.33	37.36	37.29	37.3	52728
10/4/2016	2:28 PM	37.19	37.33	37.14	37.33	101464
10/4/2016	2:29 PM	37.3	37.37	37.195	37.2	90683
10/4/2016	2:30 PM	37.34	37.36	37.3	37.31	23400
10/4/2016	2:31 PM	37.34	37.3909	37.2857	37.33	87603
10/4/2016	2:32 PM	37.28	37.38	37.26	37.33	52791
10/4/2016	2:33 PM	37.3	37.3	37.24	37.28	43407
10/4/2016	2:34 PM	37.36	37.37	37.299	37.3	33197
10/4/2016	2:35 PM	37.44	37.45	37.33	37.36	116610
10/4/2016	2:36 PM	37.41	37.45	37.3601	37.44	38917
10/4/2016	2:37 PM	37.4	37.42	37.39	37.42	73720
10/4/2016	2:38 PM	37.44	37.45	37.39	37.4	46000
10/4/2016	2:39 PM	37.41	37.46	37.3701	37.44	46051
10/4/2016	2:40 PM	37.426	37.46	37.39	37.39	39291
10/4/2016	2:41 PM	37.43	37.44	37.38	37.4257	35274
10/4/2016	2:42 PM	37.3389	37.45	37.324	37.4369	72373
10/4/2016	2:43 PM	37.4782	37.49	37.323	37.33	90868
10/4/2016	2:44 PM	37.44	37.52	37.41	37.49	67538
10/4/2016	2:45 PM	37.44	37.46	37.42	37.43	18081
10/4/2016	2:46 PM	37.43	37.45	37.4	37.44	43741
10/4/2016	2:47 PM	37.3369	37.41	37.26	37.41	126413
10/4/2016	2:48 PM	37.3	37.35	37.27	37.3389	62405
10/4/2016	2:49 PM	37.29	37.3323	37.28	37.29	33226
10/4/2016	2:50 PM	37.25	37.31	37.215	37.28	39863
10/4/2016	2:51 PM	37.27	37.28	37.19	37.23	67144
10/4/2016	2:52 PM	37.21	37.26	37.19	37.26	38866
10/4/2016	2:53 PM	37.24	37.245	37.2	37.211	17689
10/4/2016	2:54 PM	37.319	37.35	37.25	37.25	68915
10/4/2016	2:55 PM	37.3	37.32	37.2852	37.31	7303
10/4/2016	2:56 PM	37.28	37.3	37.2	37.291	101464
10/4/2016	2:57 PM	37.1	37.26	37.09	37.26	64293
10/4/2016	2:58 PM	37.1515	37.16	37.1	37.1	71024
10/4/2016	2:59 PM	37.04	37.1592	37.04	37.15	94961
10/4/2016	3:00 PM	36.98	37.02	36.92	37.02	115274
10/4/2016	3:01 PM	37.119	37.119	36.95	36.98	148932
10/4/2016	3:02 PM	37.13	37.16	37.07	37.12	91276
10/4/2016	3:03 PM	37.1	37.13	37.05	37.13	26249
10/4/2016	3:04 PM	37.03	37.1244	37.01	37.11	45507
10/4/2016	3:05 PM	37.05	37.05	36.9862	37.0289	49315
10/4/2016	3:06 PM	37.163	37.19	37.001	37.0358	57314
10/4/2016	3:07 PM	37.2	37.3	37.13	37.1601	204994
10/4/2016	3:08 PM	37.2001	37.23	37.15	37.19	59620
10/4/2016	3:09 PM	37.1167	37.209	37.11	37.2	63685
10/4/2016	3:10 PM	37.14	37.16	37.09	37.12	16249
10/4/2016	3:11 PM	37.1752	37.195	37.12	37.15	59901
10/4/2016	3:12 PM	37.1089	37.17	37.0589	37.17	54498
10/4/2016	3:13 PM	37.13	37.14	37.02	37.1038	62658
10/4/2016	3:14 PM	37.02	37.12	37.02	37.12	32281
10/4/2016	3:15 PM	37.1	37.13	37.0061	37.02	28792
10/4/2016	3:16 PM	37.12	37.13	37.0852	37.0974	19415
10/4/2016	3:17 PM	37.22	37.23	37.11	37.11	29125
10/4/2016	3:18 PM	37.18	37.22	37.13	37.21	33600
10/4/2016	3:19 PM	37.143	37.19	37.1	37.19	30719
10/4/2016	3:20 PM	37.24	37.25	37.14	37.14	38036
10/4/2016	3:21 PM	37.32	37.33	37.25	37.26	87918
10/4/2016	3:22 PM	37.3	37.33	37.27	37.29	32462
10/4/2016	3:23 PM	37.28	37.31	37.22	37.31	28683
10/4/2016	3:24 PM	37.32	37.33	37.26	37.28	30068
10/4/2016	3:25 PM	37.36	37.4	37.32	37.32	132483
10/4/2016	3:26 PM	37.3638	37.3993	37.33	37.36	46537
10/4/2016	3:27 PM	37.489	37.51	37.37	37.37	157100
10/4/2016	3:28 PM	37.49	37.52	37.46	37.48	161991
10/4/2016	3:29 PM	37.56	37.59	37.485	37.485	120365
10/4/2016	3:30 PM	37.59	37.615	37.46	37.555	178382
10/4/2016	3:31 PM	37.61	37.64	37.583	37.6	176074
10/4/2016	3:32 PM	37.58	37.62	37.5	37.61	100302
10/4/2016	3:33 PM	37.62	37.64	37.58	37.59	57194
10/4/2016	3:34 PM	37.73	37.74	37.5938	37.63	117714
10/4/2016	3:35 PM	37.67	37.74	37.6001	37.735	142372
10/4/2016	3:36 PM	37.57	37.71	37.57	37.67	114588
10/4/2016	3:37 PM	37.66	37.67	37.57	37.58	71016
10/4/2016	3:38 PM	37.65	37.677	37.61	37.6542	32228
10/4/2016	3:39 PM	37.76	37.79	37.64	37.65	161016
10/4/2016	3:40 PM	37.83	37.84	37.73	37.76	149523
10/4/2016	3:41 PM	37.81	37.9	37.8	37.84	109727
10/4/2016	3:42 PM	37.84	37.89	37.81	37.82	87567
10/4/2016	3:43 PM	37.9399	37.94	37.86	37.86	127917
10/4/2016	3:44 PM	37.9148	37.97	37.91	37.94	161952
10/4/2016	3:45 PM	37.89	37.94	37.87	37.91	155682
10/4/2016	3:46 PM	37.85	37.902	37.83	37.88	110274
10/4/2016	3:47 PM	37.77	37.87	37.76	37.85	129924
10/4/2016	3:48 PM	37.78	37.8011	37.77	37.79	18332
10/4/2016	3:49 PM	37.836	37.84	37.7701	37.7701	48657
10/4/2016	3:50 PM	37.77	37.854	37.76	37.83	54109
10/4/2016	3:51 PM	37.74	37.77	37.69	37.77	123171
10/4/2016	3:52 PM	37.78	37.78	37.67	37.73	53421
10/4/2016	3:53 PM	37.81	37.81	37.76	37.775	43877
10/4/2016	3:54 PM	37.79	37.85	37.78	37.811	66238
10/4/2016	3:55 PM	37.83	37.85	37.7785	37.79	41372
10/4/2016	3:56 PM	37.7999	37.83	37.77	37.83	41408
10/4/2016	3:57 PM	37.77	37.8	37.76	37.79	26138
10/4/2016	3:58 PM	37.78	37.805	37.75	37.7762	37941
10/4/2016	3:59 PM	37.83	37.85	37.77	37.78	101886
10/4/2016	4:00 PM	37.8	37.89	37.8	37.84	162911
10/5/2016	9:31 AM	38.37	38.4	38.28	38.29	105672
10/5/2016	9:32 AM	38.32	38.38	38.2636	38.3689	91173
10/5/2016	9:33 AM	38.29	38.33	38.27	38.32	49337
10/5/2016	9:34 AM	38.28	38.294	38.22	38.29	79034
10/5/2016	9:35 AM	38.25	38.28	38.19	38.28	98400
10/5/2016	9:36 AM	38.3285	38.38	38.25	38.25	144324
10/5/2016	9:37 AM	38.34	38.36	38.31	38.33	82526
10/5/2016	9:38 AM	38.3	38.35	38.27	38.35	44794
10/5/2016	9:39 AM	38.27	38.3433	38.24	38.3	97137
10/5/2016	9:40 AM	38.18	38.28	38.17	38.28	72672
10/5/2016	9:41 AM	38.26	38.27	38.19	38.19	34727
10/5/2016	9:42 AM	38.27	38.3	38.24	38.25	31440
10/5/2016	9:43 AM	38.23	38.27	38.21	38.26	35300
10/5/2016	9:44 AM	38.27	38.27	38.21	38.23	19662
10/5/2016	9:45 AM	38.28	38.28	38.24	38.26	54064
10/5/2016	9:46 AM	38.37	38.37	38.28	38.28	45344
10/5/2016	9:47 AM	38.31	38.36	38.31	38.36	112328
10/5/2016	9:48 AM	38.33	38.34	38.28	38.3	42685
10/5/2016	9:49 AM	38.29	38.38	38.2789	38.33	60115
10/5/2016	9:50 AM	38.32	38.34	38.29	38.33	40751
10/5/2016	9:51 AM	38.29	38.32	38.28	38.31	32988
10/5/2016	9:52 AM	38.28	38.3	38.27	38.29	26100
10/5/2016	9:53 AM	38.3	38.3	38.26	38.28	30565
10/5/2016	9:54 AM	38.3	38.31	38.27	38.2999	35165
10/5/2016	9:55 AM	38.27	38.3	38.27	38.3	11100
10/5/2016	9:56 AM	38.27	38.29	38.26	38.2799	4803
10/5/2016	9:57 AM	38.2599	38.2821	38.25	38.28	24262
10/5/2016	9:58 AM	38.27	38.2801	38.2542	38.26	9009
10/5/2016	9:59 AM	38.28	38.28	38.25	38.26	4450
10/5/2016	10:00 AM	38.32	38.32	38.2638	38.2638	26873
10/5/2016	10:01 AM	38.27	38.36	38.22	38.33	147233
10/5/2016	10:02 AM	38.29	38.32	38.18	38.27	123595
10/5/2016	10:03 AM	38.29	38.3	38.2	38.29	109594
10/5/2016	10:04 AM	38.2972	38.32	38.25	38.29	72158
10/5/2016	10:05 AM	38.39	38.44	38.3	38.3	169973
10/5/2016	10:06 AM	38.39	38.43	38.39	38.4	82324
10/5/2016	10:07 AM	38.41	38.44	38.385	38.385	92240
10/5/2016	10:08 AM	38.43	38.47	38.41	38.41	87892
10/5/2016	10:09 AM	38.42	38.49	38.42	38.44	93542
10/5/2016	10:10 AM	38.41	38.43	38.39	38.41	50298
10/5/2016	10:11 AM	38.36	38.4199	38.36	38.41	39741
10/5/2016	10:12 AM	38.41	38.42	38.38	38.38	24342
10/5/2016	10:13 AM	38.37	38.407	38.333	38.407	83788
10/5/2016	10:14 AM	38.38	38.39	38.32	38.36	65492
10/5/2016	10:15 AM	38.38	38.39	38.355	38.39	23847
10/5/2016	10:16 AM	38.41	38.42	38.36	38.38	24466
10/5/2016	10:17 AM	38.3522	38.403	38.34	38.403	32853
10/5/2016	10:18 AM	38.3472	38.38	38.3152	38.36	76163
10/5/2016	10:19 AM	38.3501	38.36	38.33	38.35	26847
10/5/2016	10:20 AM	38.29	38.3672	38.27	38.36	81584
10/5/2016	10:21 AM	38.29	38.29	38.25	38.27	59170
10/5/2016	10:22 AM	38.24	38.2901	38.18	38.2885	66149
10/5/2016	10:23 AM	38.2075	38.26	38.1925	38.234	57261
10/5/2016	10:24 AM	38.21	38.26	38.21	38.21	33786
10/5/2016	10:25 AM	38.27	38.28	38.2	38.2149	54534
10/5/2016	10:26 AM	38.35	38.3597	38.28	38.28	159118
10/5/2016	10:27 AM	38.33	38.35	38.31	38.35	39042
10/5/2016	10:28 AM	38.32	38.36	38.3	38.32	38945
10/5/2016	10:29 AM	38.32	38.36	38.3	38.31	23015
10/5/2016	10:30 AM	38.3499	38.36	38.3008	38.32	55167
10/5/2016	10:31 AM	38.34	38.41	38.31	38.34	70034
10/5/2016	10:32 AM	38.34	38.36	38.31	38.33	24868
10/5/2016	10:33 AM	38.215	38.33	38.2	38.33	80791
10/5/2016	10:34 AM	38.31	38.32	38.23	38.25	37583
10/5/2016	10:35 AM	38.32	38.34	38.27	38.32	37446
10/5/2016	10:36 AM	38.34	38.35	38.3	38.32	50369
10/5/2016	10:37 AM	38.34	38.36	38.3099	38.35	23406
10/5/2016	10:38 AM	38.36	38.38	38.34	38.35	63081
10/5/2016	10:39 AM	38.32	38.3628	38.31	38.36	42532
10/5/2016	10:40 AM	38.28	38.32	38.25	38.31	72422
10/5/2016	10:41 AM	38.31	38.31	38.26	38.28	15022
10/5/2016	10:42 AM	38.27	38.3137	38.27	38.31	13929
10/5/2016	10:43 AM	38.17	38.27	38.1562	38.27	92199
10/5/2016	10:44 AM	38.18	38.24	38.12	38.17	86155
10/5/2016	10:45 AM	38.16	38.215	38.1089	38.18	87860
10/5/2016	10:46 AM	38.21	38.22	38.13	38.15	58497
10/5/2016	10:47 AM	38.22	38.23	38.19	38.22	67990
10/5/2016	10:48 AM	38.2	38.25	38.19	38.23	14067
10/5/2016	10:49 AM	38.17	38.19	38.15	38.18	34184
10/5/2016	10:50 AM	38.0454	38.185	38.01	38.18	102133
10/5/2016	10:51 AM	38.159	38.17	38.04	38.04	69541
10/5/2016	10:52 AM	38.2	38.21	38.14	38.15	42793
10/5/2016	10:53 AM	38.21	38.21	38.17	38.2	30671
10/5/2016	10:54 AM	38.22	38.26	38.19	38.2246	40479
10/5/2016	10:55 AM	38.25	38.2773	38.2101	38.22	26767
10/5/2016	10:56 AM	38.2	38.3	38.19	38.26	41031
10/5/2016	10:57 AM	38.22	38.2437	38.19	38.21	22820
10/5/2016	10:58 AM	38.22	38.26	38.21	38.23	13850
10/5/2016	10:59 AM	38.1816	38.26	38.171	38.23	58101
10/5/2016	11:00 AM	38.19	38.22	38.18	38.18	24047
10/5/2016	11:01 AM	38.19	38.2	38.13	38.187	65408
10/5/2016	11:02 AM	38.23	38.25	38.19	38.19	44129
10/5/2016	11:03 AM	38.3	38.3368	38.21	38.23	75952
10/5/2016	11:04 AM	38.26	38.3	38.26	38.29	44315
10/5/2016	11:05 AM	38.32	38.32	38.24	38.266	52190
10/5/2016	11:06 AM	38.3	38.315	38.27	38.31	58794
10/5/2016	11:07 AM	38.31	38.3192	38.24	38.29	48560
10/5/2016	11:08 AM	38.28	38.31	38.27	38.29	15300
10/5/2016	11:09 AM	38.25	38.3	38.24	38.29	23588
10/5/2016	11:10 AM	38.3	38.34	38.27	38.27	40599
10/5/2016	11:11 AM	38.26	38.33	38.2556	38.33	14349
10/5/2016	11:12 AM	38.25	38.28	38.22	38.27	17804
10/5/2016	11:13 AM	38.29	38.29	38.24	38.26	13383
10/5/2016	11:14 AM	38.23	38.297	38.23	38.28	11500
10/5/2016	11:15 AM	38.22	38.23	38.16	38.22	44785
10/5/2016	11:16 AM	38.22	38.26	38.204	38.23	36163
10/5/2016	11:17 AM	38.21	38.22	38.1889	38.21	21525
10/5/2016	11:18 AM	38.2172	38.2316	38.19	38.2	17486
10/5/2016	11:19 AM	38.2	38.23	38.19	38.21	25652
10/5/2016	11:20 AM	38.19	38.2	38.18	38.19	9610
10/5/2016	11:21 AM	38.21	38.22	38.18	38.205	29545
10/5/2016	11:22 AM	38.22	38.23	38.2	38.2	33865
10/5/2016	11:23 AM	38.18	38.2464	38.18	38.22	57465
10/5/2016	11:24 AM	38.22	38.24	38.17	38.18	28200
10/5/2016	11:25 AM	38.24	38.24	38.21	38.22	20238
10/5/2016	11:26 AM	38.2	38.24	38.18	38.24	23605
10/5/2016	11:27 AM	38.25	38.2529	38.215	38.215	30976
10/5/2016	11:28 AM	38.22	38.26	38.22	38.24	24388
10/5/2016	11:29 AM	38.2511	38.27	38.22	38.22	10263
10/5/2016	11:30 AM	38.26	38.26	38.23	38.26	12200
10/5/2016	11:31 AM	38.2592	38.2785	38.25	38.27	41086
10/5/2016	11:32 AM	38.27	38.33	38.26	38.26	53447
10/5/2016	11:33 AM	38.27	38.27	38.25	38.27	8026
10/5/2016	11:34 AM	38.23	38.27	38.23	38.2601	3700
10/5/2016	11:35 AM	38.26	38.263	38.21	38.23	23497
10/5/2016	11:36 AM	38.21	38.27	38.21	38.27	36704
10/5/2016	11:37 AM	38.21	38.22	38.17	38.2011	36371
10/5/2016	11:38 AM	38.24	38.25	38.171	38.19	40960
10/5/2016	11:39 AM	38.24	38.26	38.23	38.23	26317
10/5/2016	11:40 AM	38.22	38.24	38.21	38.23	20440
10/5/2016	11:41 AM	38.22	38.22	38.2	38.2	7460
10/5/2016	11:42 AM	38.21	38.22	38.17	38.21	25041
10/5/2016	11:43 AM	38.23	38.23	38.2	38.2	13100
10/5/2016	11:44 AM	38.23	38.23	38.2161	38.23	14541
10/5/2016	11:45 AM	38.3	38.31	38.23	38.23	60617
10/5/2016	11:46 AM	38.32	38.369	38.3	38.3001	110889
10/5/2016	11:47 AM	38.33	38.34	38.28	38.3211	38187
10/5/2016	11:48 AM	38.31	38.3311	38.3011	38.32	30253
10/5/2016	11:49 AM	38.2842	38.34	38.28	38.33	10750
10/5/2016	11:50 AM	38.29	38.3001	38.26	38.28	10200
10/5/2016	11:51 AM	38.28	38.3	38.25	38.3	9610
10/5/2016	11:52 AM	38.25	38.31	38.24	38.2899	8579
10/5/2016	11:53 AM	38.2312	38.27	38.23	38.26	7147
10/5/2016	11:54 AM	38.23	38.2411	38.21	38.24	25423
10/5/2016	11:55 AM	38.25	38.25	38.22	38.23	25797
10/5/2016	11:56 AM	38.25	38.28	38.24	38.26	40937
10/5/2016	11:57 AM	38.21	38.24	38.21	38.24	23899
10/5/2016	11:58 AM	38.21	38.22	38.195	38.21	13449
10/5/2016	11:59 AM	38.17	38.2084	38.15	38.205	33280
10/5/2016	12:00 PM	38.2	38.2099	38.17	38.18	20743
10/5/2016	12:01 PM	38.2	38.25	38.19	38.2	26300
10/5/2016	12:02 PM	38.22	38.223	38.21	38.21	11822
10/5/2016	12:03 PM	38.25	38.26	38.215	38.22	14825
10/5/2016	12:04 PM	38.234	38.27	38.225	38.24	32663
10/5/2016	12:05 PM	38.21	38.23	38.21	38.23	10684
10/5/2016	12:06 PM	38.32	38.35	38.21	38.21	64458
10/5/2016	12:07 PM	38.29	38.34	38.28	38.3101	56500
10/5/2016	12:08 PM	38.28	38.3	38.27	38.29	36290
10/5/2016	12:09 PM	38.2292	38.28	38.22	38.275	32127
10/5/2016	12:10 PM	38.2789	38.287	38.2289	38.23	45506
10/5/2016	12:11 PM	38.26	38.27	38.25	38.27	8401
10/5/2016	12:12 PM	38.28	38.3	38.26	38.26	12502
10/5/2016	12:13 PM	38.28	38.29	38.27	38.28	28316
10/5/2016	12:14 PM	38.26	38.27	38.26	38.27	3540
10/5/2016	12:15 PM	38.23	38.26	38.21	38.26	19500
10/5/2016	12:16 PM	38.22	38.23	38.21	38.21	10600
10/5/2016	12:17 PM	38.25	38.25	38.22	38.22	14894
10/5/2016	12:18 PM	38.24	38.28	38.23	38.23	19700
10/5/2016	12:19 PM	38.24	38.26	38.23	38.24	16052
10/5/2016	12:20 PM	38.25	38.26	38.23	38.24	7004
10/5/2016	12:21 PM	38.231	38.25	38.2	38.25	14600
10/5/2016	12:22 PM	38.26	38.26	38.23	38.23	10978
10/5/2016	12:23 PM	38.2182	38.26	38.214	38.26	12664
10/5/2016	12:24 PM	38.22	38.23	38.21	38.21	9662
10/5/2016	12:25 PM	38.22	38.23	38.21	38.21	9498
10/5/2016	12:26 PM	38.21	38.22	38.2	38.22	13150
10/5/2016	12:27 PM	38.23	38.24	38.1989	38.21	25106
10/5/2016	12:28 PM	38.23	38.24	38.23	38.24	2403
10/5/2016	12:29 PM	38.22	38.24	38.22	38.23	4800
10/5/2016	12:30 PM	38.21	38.22	38.2	38.22	15580
10/5/2016	12:31 PM	38.24	38.25	38.22	38.22	12164
10/5/2016	12:32 PM	38.234	38.25	38.234	38.24	7896
10/5/2016	12:33 PM	38.2363	38.25	38.2345	38.25	27098
10/5/2016	12:34 PM	38.19	38.23	38.19	38.23	34841
10/5/2016	12:35 PM	38.19	38.19	38.18	38.19	13400
10/5/2016	12:36 PM	38.24	38.27	38.195	38.2	55505
10/5/2016	12:37 PM	38.25	38.25	38.23	38.24	12144
10/5/2016	12:38 PM	38.25	38.25	38.21	38.24	14321
10/5/2016	12:39 PM	38.26	38.27	38.23	38.24	41202
10/5/2016	12:40 PM	38.28	38.295	38.25	38.25	12760
10/5/2016	12:41 PM	38.27	38.31	38.2637	38.28	16567
10/5/2016	12:42 PM	38.27	38.2701	38.26	38.2701	3750
10/5/2016	12:43 PM	38.26	38.27	38.26	38.27	2000
10/5/2016	12:44 PM	38.26	38.28	38.25	38.26	13297
10/5/2016	12:45 PM	38.27	38.28	38.26	38.26	4200
10/5/2016	12:46 PM	38.2801	38.29	38.27	38.27	4900
10/5/2016	12:47 PM	38.29	38.295	38.27	38.28	12284
10/5/2016	12:48 PM	38.32	38.34	38.29	38.29	20144
10/5/2016	12:49 PM	38.27	38.31	38.26	38.3	17615
10/5/2016	12:50 PM	38.32	38.32	38.26	38.26	16102
10/5/2016	12:51 PM	38.3299	38.34	38.31	38.31	23114
10/5/2016	12:52 PM	38.32	38.32	38.31	38.32	3637
10/5/2016	12:53 PM	38.31	38.32	38.3	38.32	38930
10/5/2016	12:54 PM	38.3211	38.33	38.31	38.31	5600
10/5/2016	12:55 PM	38.32	38.3211	38.31	38.3211	6400
10/5/2016	12:56 PM	38.27	38.31	38.27	38.31	17280
10/5/2016	12:57 PM	38.278	38.28	38.27	38.2799	4526
10/5/2016	12:58 PM	38.26	38.28	38.25	38.28	15436
10/5/2016	12:59 PM	38.26	38.27	38.25	38.26	6600
10/5/2016	1:00 PM	38.27	38.28	38.24	38.26	13319
10/5/2016	1:01 PM	38.28	38.29	38.26	38.26	21414
10/5/2016	1:02 PM	38.29	38.3	38.28	38.28	5642
10/5/2016	1:03 PM	38.3	38.31	38.29	38.29	10066
10/5/2016	1:04 PM	38.281	38.32	38.281	38.3	11066
10/5/2016	1:05 PM	38.31	38.31	38.2868	38.2885	9500
10/5/2016	1:06 PM	38.2699	38.33	38.2515	38.31	28423
10/5/2016	1:07 PM	38.34	38.343	38.25	38.25	35894
10/5/2016	1:08 PM	38.31	38.3342	38.31	38.33	11291
10/5/2016	1:09 PM	38.3	38.32	38.3	38.32	6401
10/5/2016	1:10 PM	38.27	38.2989	38.26	38.2989	17400
10/5/2016	1:11 PM	38.27	38.28	38.27	38.27	5466
10/5/2016	1:12 PM	38.249	38.27	38.24	38.26	19040
10/5/2016	1:13 PM	38.2	38.24	38.19	38.24	11900
10/5/2016	1:14 PM	38.21	38.21	38.19	38.21	18170
10/5/2016	1:15 PM	38.14	38.22	38.13	38.22	67836
10/5/2016	1:16 PM	38.19	38.2	38.141	38.141	12661
10/5/2016	1:17 PM	38.26	38.26	38.196	38.2	38998
10/5/2016	1:18 PM	38.25	38.25	38.22	38.25	9300
10/5/2016	1:19 PM	38.24	38.25	38.23	38.25	4100
10/5/2016	1:20 PM	38.25	38.26	38.24	38.24	38500
10/5/2016	1:21 PM	38.23	38.26	38.22	38.2511	13579
10/5/2016	1:22 PM	38.23	38.24	38.21	38.22	22485
10/5/2016	1:23 PM	38.25	38.25	38.24	38.24	11493
10/5/2016	1:24 PM	38.23	38.26	38.23	38.26	7206
10/5/2016	1:25 PM	38.21	38.25	38.21	38.23	6931
10/5/2016	1:26 PM	38.2	38.2248	38.17	38.2248	31398
10/5/2016	1:27 PM	38.19	38.215	38.19	38.21	13183
10/5/2016	1:28 PM	38.1599	38.19	38.14	38.19	24616
10/5/2016	1:29 PM	38.2	38.21	38.17	38.17	24061
10/5/2016	1:30 PM	38.21	38.22	38.19	38.2	20292
10/5/2016	1:31 PM	38.1811	38.21	38.17	38.21	20378
10/5/2016	1:32 PM	38.2	38.22	38.18	38.19	14398
10/5/2016	1:33 PM	38.18	38.19	38.179	38.19	11090
10/5/2016	1:34 PM	38.2	38.21	38.18	38.19	16411
10/5/2016	1:35 PM	38.21	38.2152	38.2	38.2	11900
10/5/2016	1:36 PM	38.2301	38.2392	38.21	38.22	8700
10/5/2016	1:37 PM	38.2199	38.23	38.21	38.23	16785
10/5/2016	1:38 PM	38.25	38.25	38.22	38.22	11385
10/5/2016	1:39 PM	38.23	38.25	38.22	38.24	13019
10/5/2016	1:40 PM	38.19	38.22	38.18	38.22	22709
10/5/2016	1:41 PM	38.26	38.2652	38.2	38.2	29772
10/5/2016	1:42 PM	38.25	38.25	38.246	38.25	4850
10/5/2016	1:43 PM	38.27	38.27	38.2289	38.24	31437
10/5/2016	1:44 PM	38.26	38.31	38.245	38.26	40639
10/5/2016	1:45 PM	38.29	38.3	38.28	38.28	17278
10/5/2016	1:46 PM	38.28	38.3	38.27	38.29	44964
10/5/2016	1:47 PM	38.2804	38.29	38.27	38.2801	16215
10/5/2016	1:48 PM	38.28	38.28	38.28	38.28	23100
10/5/2016	1:49 PM	38.3	38.31	38.266	38.27	41775
10/5/2016	1:50 PM	38.29	38.33	38.29	38.305	30788
10/5/2016	1:51 PM	38.28	38.31	38.28	38.3	20510
10/5/2016	1:52 PM	38.285	38.31	38.285	38.29	42154
10/5/2016	1:53 PM	38.2945	38.33	38.286	38.29	37357
10/5/2016	1:54 PM	38.31	38.312	38.29	38.3	32429
10/5/2016	1:55 PM	38.28	38.33	38.28	38.31	38667
10/5/2016	1:56 PM	38.29	38.31	38.28	38.28	15704
10/5/2016	1:57 PM	38.29	38.31	38.29	38.3	10054
10/5/2016	1:58 PM	38.28	38.29	38.28	38.29	9900
10/5/2016	1:59 PM	38.29	38.3	38.27	38.28	11578
10/5/2016	2:00 PM	38.29	38.3	38.27	38.3	39911
10/5/2016	2:01 PM	38.28	38.28	38.27	38.28	7000
10/5/2016	2:02 PM	38.29	38.3004	38.28	38.28	11468
10/5/2016	2:03 PM	38.29	38.3099	38.28	38.29	9900
10/5/2016	2:04 PM	38.31	38.314	38.3	38.3	47974
10/5/2016	2:05 PM	38.22	38.29	38.2011	38.29	57658
10/5/2016	2:06 PM	38.26	38.26	38.22	38.23	21684
10/5/2016	2:07 PM	38.21	38.2533	38.19	38.25	53957
10/5/2016	2:08 PM	38.23	38.2415	38.206	38.21	31200
10/5/2016	2:09 PM	38.2308	38.24	38.21	38.23	6500
10/5/2016	2:10 PM	38.2166	38.23	38.2166	38.23	7527
10/5/2016	2:11 PM	38.23	38.2437	38.22	38.22	5559
10/5/2016	2:12 PM	38.25	38.259	38.23	38.23	11700
10/5/2016	2:13 PM	38.28	38.29	38.2412	38.251	15633
10/5/2016	2:14 PM	38.2942	38.31	38.27	38.29	39057
10/5/2016	2:15 PM	38.27	38.31	38.243	38.3063	20800
10/5/2016	2:16 PM	38.281	38.3	38.27	38.27	13142
10/5/2016	2:17 PM	38.2801	38.3023	38.2801	38.2853	10162
10/5/2016	2:18 PM	38.25	38.2889	38.25	38.28	8148
10/5/2016	2:19 PM	38.28	38.29	38.24	38.2494	11800
10/5/2016	2:20 PM	38.25	38.29	38.24	38.28	23288
10/5/2016	2:21 PM	38.27	38.28	38.24	38.25	22680
10/5/2016	2:22 PM	38.25	38.278	38.25	38.27	6203
10/5/2016	2:23 PM	38.25	38.26	38.25	38.25	3300
10/5/2016	2:24 PM	38.25	38.25	38.24	38.25	6717
10/5/2016	2:25 PM	38.26	38.276	38.26	38.26	13486
10/5/2016	2:26 PM	38.256	38.28	38.24	38.2699	13324
10/5/2016	2:27 PM	38.25	38.2562	38.2368	38.25	13146
10/5/2016	2:28 PM	38.22	38.26	38.216	38.26	12500
10/5/2016	2:29 PM	38.232	38.24	38.21	38.22	14828
10/5/2016	2:30 PM	38.22	38.2463	38.21	38.22	13522
10/5/2016	2:31 PM	38.24	38.2499	38.22	38.225	16400
10/5/2016	2:32 PM	38.27	38.29	38.25	38.25	48946
10/5/2016	2:33 PM	38.27	38.28	38.25	38.28	16219
10/5/2016	2:34 PM	38.2699	38.27	38.2531	38.27	14433
10/5/2016	2:35 PM	38.2689	38.28	38.2548	38.2548	11095
10/5/2016	2:36 PM	38.27	38.27	38.259	38.26	5897
10/5/2016	2:37 PM	38.24	38.27	38.21	38.27	33531
10/5/2016	2:38 PM	38.25	38.26	38.22	38.24	17187
10/5/2016	2:39 PM	38.25	38.26	38.24	38.246	14259
10/5/2016	2:40 PM	38.24	38.26	38.24	38.25	4316
10/5/2016	2:41 PM	38.3238	38.35	38.25	38.25	79770
10/5/2016	2:42 PM	38.33	38.36	38.33	38.33	42393
10/5/2016	2:43 PM	38.33	38.3401	38.31	38.34	19500
10/5/2016	2:44 PM	38.33	38.35	38.31	38.33	58303
10/5/2016	2:45 PM	38.3432	38.3432	38.32	38.34	22034
10/5/2016	2:46 PM	38.3552	38.36	38.34	38.35	26770
10/5/2016	2:47 PM	38.34	38.344	38.34	38.344	1600
10/5/2016	2:48 PM	38.34	38.34	38.33	38.34	14375
10/5/2016	2:49 PM	38.34	38.3501	38.3399	38.3399	7000
10/5/2016	2:50 PM	38.34	38.36	38.34	38.34	12610
10/5/2016	2:51 PM	38.3511	38.37	38.35	38.35	5166
10/5/2016	2:52 PM	38.34	38.3589	38.33	38.3589	10100
10/5/2016	2:53 PM	38.34	38.36	38.34	38.34	11070
10/5/2016	2:54 PM	38.36	38.37	38.3401	38.35	33143
10/5/2016	2:55 PM	38.33	38.3599	38.33	38.35	17100
10/5/2016	2:56 PM	38.3532	38.3601	38.33	38.33	17461
10/5/2016	2:57 PM	38.35	38.36	38.34	38.35	9393
10/5/2016	2:58 PM	38.354	38.36	38.35	38.35	8468
10/5/2016	2:59 PM	38.38	38.38	38.35	38.36	18658
10/5/2016	3:00 PM	38.3589	38.39	38.35	38.38	41384
10/5/2016	3:01 PM	38.3699	38.38	38.35	38.3565	20198
10/5/2016	3:02 PM	38.43	38.44	38.37	38.37	98586
10/5/2016	3:03 PM	38.39	38.465	38.39	38.42	102487
10/5/2016	3:04 PM	38.44	38.44	38.3801	38.3865	26516
10/5/2016	3:05 PM	38.42	38.45	38.42	38.45	38936
10/5/2016	3:06 PM	38.4	38.42	38.396	38.416	17936
10/5/2016	3:07 PM	38.3901	38.41	38.38	38.399	18921
10/5/2016	3:08 PM	38.404	38.41	38.38	38.39	34291
10/5/2016	3:09 PM	38.39	38.4	38.38	38.4	23672
10/5/2016	3:10 PM	38.38	38.3999	38.37	38.39	23018
10/5/2016	3:11 PM	38.4	38.41	38.38	38.38	9215
10/5/2016	3:12 PM	38.38	38.39	38.38	38.39	4100
10/5/2016	3:13 PM	38.4	38.4	38.375	38.38	28581
10/5/2016	3:14 PM	38.3808	38.3948	38.38	38.391	3102
10/5/2016	3:15 PM	38.3809	38.3838	38.37	38.38	8601
10/5/2016	3:16 PM	38.3399	38.38	38.33	38.38	64717
10/5/2016	3:17 PM	38.23	38.335	38.22	38.335	122613
10/5/2016	3:18 PM	38.15	38.2338	38.09	38.231	155440
10/5/2016	3:19 PM	38.18	38.18	38.14	38.14	91243
10/5/2016	3:20 PM	38.19	38.21	38.16	38.1736	67285
10/5/2016	3:21 PM	38.18	38.18	38.07	38.18	69437
10/5/2016	3:22 PM	38.2	38.24	38.16	38.17	37600
10/5/2016	3:23 PM	38.19	38.22	38.1889	38.21	23382
10/5/2016	3:24 PM	38.22	38.24	38.17	38.19	53350
10/5/2016	3:25 PM	38.22	38.26	38.21	38.22	56394
10/5/2016	3:26 PM	38.23	38.24	38.22	38.22	29139
10/5/2016	3:27 PM	38.24	38.2458	38.22	38.23	34986
10/5/2016	3:28 PM	38.18	38.26	38.18	38.25	76026
10/5/2016	3:29 PM	38.14	38.1892	38.08	38.18	105135
10/5/2016	3:30 PM	38.14	38.17	38.14	38.16	25893
10/5/2016	3:31 PM	38.18	38.2	38.14	38.14	80206
10/5/2016	3:32 PM	38.17	38.23	38.17	38.17	55739
10/5/2016	3:33 PM	38.22	38.23	38.17	38.18	37091
10/5/2016	3:34 PM	38.2	38.22	38.18	38.2182	60648
10/5/2016	3:35 PM	38.22	38.24	38.19	38.19	45007
10/5/2016	3:36 PM	38.21	38.23	38.205	38.22	42688
10/5/2016	3:37 PM	38.19	38.2266	38.19	38.205	37762
10/5/2016	3:38 PM	38.19	38.22	38.18	38.2	17952
10/5/2016	3:39 PM	38.2	38.2	38.18	38.19	12700
10/5/2016	3:40 PM	38.2	38.22	38.18	38.2	25185
10/5/2016	3:41 PM	38.17	38.2135	38.17	38.2	33636
10/5/2016	3:42 PM	38.2	38.2	38.17	38.17	14274
10/5/2016	3:43 PM	38.18	38.2	38.18	38.2	12144
10/5/2016	3:44 PM	38.21	38.23	38.175	38.18	52718
10/5/2016	3:45 PM	38.19	38.2154	38.18	38.2101	32337
10/5/2016	3:46 PM	38.16	38.2001	38.14	38.195	58020
10/5/2016	3:47 PM	38.17	38.1957	38.15	38.15	82579
10/5/2016	3:48 PM	38.17	38.19	38.16	38.165	27848
10/5/2016	3:49 PM	38.15	38.17	38.1399	38.17	33236
10/5/2016	3:50 PM	38.15	38.16	38.13	38.15	36904
10/5/2016	3:51 PM	38.18	38.2	38.15	38.15	21963
10/5/2016	3:52 PM	38.18	38.1911	38.18	38.18	8065
10/5/2016	3:53 PM	38.17	38.19	38.16	38.19	21114
10/5/2016	3:54 PM	38.16	38.175	38.146	38.175	19929
10/5/2016	3:55 PM	38.1	38.15	38.061	38.15	114676
10/5/2016	3:56 PM	38.11	38.11	38.06	38.0911	88535
10/5/2016	3:57 PM	38.16	38.18	38.105	38.11	97078
10/5/2016	3:58 PM	38.155	38.16	38.1343	38.16	62277
10/5/2016	3:59 PM	38.215	38.22	38.16	38.16	113038
10/5/2016	4:00 PM	38.19	38.22	38.14	38.21	134620
10/6/2016	9:31 AM	38.02	38.14	38.01	38.1289	38436
10/6/2016	9:32 AM	38.0132	38.11	37.9899	38.02	56027
10/6/2016	9:33 AM	38.02	38.06	37.9897	38.02	48456
10/6/2016	9:34 AM	37.85	38.05	37.82	38.02	61884
10/6/2016	9:35 AM	37.9	37.92	37.84	37.84	60606
10/6/2016	9:36 AM	37.79	37.94	37.76	37.89	75902
10/6/2016	9:37 AM	37.87	37.8855	37.79	37.7999	29257
10/6/2016	9:38 AM	37.93	37.93	37.84	37.87	53336
10/6/2016	9:39 AM	37.92	37.94	37.85	37.912	33681
10/6/2016	9:40 AM	37.8779	37.89	37.81	37.89	36022
10/6/2016	9:41 AM	37.9156	37.92	37.8755	37.89	30225
10/6/2016	9:42 AM	37.939	37.97	37.9	37.9232	24100
10/6/2016	9:43 AM	37.9301	37.97	37.92	37.92	21884
10/6/2016	9:44 AM	37.98	38.01	37.94	37.94	41729
10/6/2016	9:45 AM	37.9872	38.04	37.97	37.9763	40413
10/6/2016	9:46 AM	37.964	37.98	37.925	37.98	27296
10/6/2016	9:47 AM	37.9599	38	37.9425	37.98	28850
10/6/2016	9:48 AM	37.99	38.01	37.93	37.94	42309
10/6/2016	9:49 AM	37.96	37.9899	37.96	37.9899	11478
10/6/2016	9:50 AM	37.85	37.95	37.8236	37.93	36599
10/6/2016	9:51 AM	37.87	37.9	37.84	37.85	41442
10/6/2016	9:52 AM	37.8901	37.93	37.8701	37.8701	19541
10/6/2016	9:53 AM	37.87	37.9136	37.85	37.9	45880
10/6/2016	9:54 AM	37.8728	37.91	37.86	37.87	17590
10/6/2016	9:55 AM	37.87	37.87	37.78	37.87	34287
10/6/2016	9:56 AM	37.9028	37.917	37.87	37.87	35420
10/6/2016	9:57 AM	37.9401	37.9401	37.89	37.9001	13170
10/6/2016	9:58 AM	37.9899	37.99	37.945	37.945	19790
10/6/2016	9:59 AM	37.96	38	37.96	37.9889	24000
10/6/2016	10:00 AM	38.03	38.03	37.93	37.95	42697
10/6/2016	10:01 AM	38.01	38.03	37.97	38.03	14488
10/6/2016	10:02 AM	38	38.06	37.9989	38	32678
10/6/2016	10:03 AM	38.05	38.06	38.001	38.001	11350
10/6/2016	10:04 AM	38.03	38.07	38.03	38.04	21400
10/6/2016	10:05 AM	38.0289	38.06	37.98	38.03	39050
10/6/2016	10:06 AM	38.03	38.04	37.9989	38.04	9270
10/6/2016	10:07 AM	38.02	38.05	38.01	38.0111	14900
10/6/2016	10:08 AM	37.9899	38.0358	37.98	38.0162	9022
10/6/2016	10:09 AM	38.0001	38.04	37.99	37.99	32325
10/6/2016	10:10 AM	38.07	38.0725	38.02	38.02	12913
10/6/2016	10:11 AM	38.05	38.08	38.05	38.06	5800
10/6/2016	10:12 AM	38.02	38.08	38.02	38.06	17528
10/6/2016	10:13 AM	38.02	38.05	37.986	38.05	22000
10/6/2016	10:14 AM	38.0789	38.0789	38	38.03	13400
10/6/2016	10:15 AM	38.08	38.1299	38.07	38.07	22962
10/6/2016	10:16 AM	38.13	38.14	38.07	38.08	5450
10/6/2016	10:17 AM	38.11	38.21	38.11	38.1401	25846
10/6/2016	10:18 AM	38.2	38.21	38.13	38.13	39443
10/6/2016	10:19 AM	38.25	38.25	38.19	38.2	29392
10/6/2016	10:20 AM	38.1989	38.25	38.19	38.23	40647
10/6/2016	10:21 AM	38.18	38.19	38.16	38.1744	11987
10/6/2016	10:22 AM	38.17	38.18	38.16	38.17	2700
10/6/2016	10:23 AM	38.2162	38.22	38.18	38.18	12800
10/6/2016	10:24 AM	38.25	38.26	38.2	38.2	7604
10/6/2016	10:25 AM	38.22	38.25	38.2	38.2401	28852
10/6/2016	10:26 AM	38.2	38.21	38.1761	38.21	7900
10/6/2016	10:27 AM	38.23	38.23	38.16	38.16	14567
10/6/2016	10:28 AM	38.25	38.255	38.22	38.23	14260
10/6/2016	10:29 AM	38.2511	38.3	38.25	38.29	15609
10/6/2016	10:30 AM	38.2301	38.26	38.18	38.23	16084
10/6/2016	10:31 AM	38.256	38.28	38.24	38.24	8500
10/6/2016	10:32 AM	38.22	38.26	38.166	38.26	49684
10/6/2016	10:33 AM	38.2	38.22	38.17	38.21	12312
10/6/2016	10:34 AM	38.24	38.24	38.2	38.2	9800
10/6/2016	10:35 AM	38.2462	38.29	38.236	38.24	26167
10/6/2016	10:36 AM	38.2367	38.2678	38.2367	38.246	24900
10/6/2016	10:37 AM	38.27	38.3	38.25	38.25	10900
10/6/2016	10:38 AM	38.23	38.2997	38.23	38.2997	10230
10/6/2016	10:39 AM	38.225	38.2442	38.19	38.24	12100
10/6/2016	10:40 AM	38.22	38.25	38.22	38.22	4500
10/6/2016	10:41 AM	38.23	38.2538	38.23	38.25	900
10/6/2016	10:42 AM	38.19	38.24	38.19	38.24	3418
10/6/2016	10:43 AM	38.24	38.24	38.1899	38.2	9705
10/6/2016	10:44 AM	38.239	38.26	38.23	38.24	15500
10/6/2016	10:45 AM	38.26	38.2789	38.24	38.24	4016
10/6/2016	10:46 AM	38.2062	38.25	38.18	38.25	3083
10/6/2016	10:47 AM	38.22	38.23	38.18	38.21	6325
10/6/2016	10:48 AM	38.16	38.2	38.14	38.2	12500
10/6/2016	10:49 AM	38.2085	38.21	38.18	38.19	9300
10/6/2016	10:50 AM	38.15	38.18	38.14	38.18	22400
10/6/2016	10:51 AM	38.2	38.2	38.16	38.16	30171
10/6/2016	10:52 AM	38.18	38.2189	38.18	38.21	800
10/6/2016	10:53 AM	38.21	38.23	38.1699	38.1699	20910
10/6/2016	10:54 AM	38.23	38.23	38.191	38.2	7900
10/6/2016	10:55 AM	38.1811	38.21	38.18	38.2	1892
10/6/2016	10:56 AM	38.19	38.19	38.16	38.18	1610
10/6/2016	10:57 AM	38.23	38.24	38.21	38.21	9970
10/6/2016	10:58 AM	38.23	38.23	38.21	38.23	500
10/6/2016	10:59 AM	38.2	38.24	38.2	38.23	6553
10/6/2016	11:00 AM	38.23	38.25	38.19	38.2	12140
10/6/2016	11:01 AM	38.23	38.2399	38.2	38.2399	4361
10/6/2016	11:02 AM	38.23	38.2325	38.18	38.23	18500
10/6/2016	11:03 AM	38.215	38.235	38.2	38.23	4200
10/6/2016	11:04 AM	38.2343	38.24	38.2	38.22	42201
10/6/2016	11:05 AM	38.22	38.23	38.22	38.22	3327
10/6/2016	11:06 AM	38.2	38.22	38.2	38.21	17131
10/6/2016	11:07 AM	38.1	38.2085	38.09	38.2085	46890
10/6/2016	11:08 AM	38.06	38.11	38.05	38.0956	49921
10/6/2016	11:09 AM	37.99	38.0701	37.98	38.0701	64312
10/6/2016	11:10 AM	38.0452	38.0511	37.976	37.99	51042
10/6/2016	11:11 AM	38.02	38.045	37.99	38.045	30600
10/6/2016	11:12 AM	38.09	38.12	38.02	38.02	66637
10/6/2016	11:13 AM	38.03	38.086	38.02	38.086	26275
10/6/2016	11:14 AM	38.03	38.0489	38.02	38.04	6100
10/6/2016	11:15 AM	38.0657	38.08	38.05	38.05	30975
10/6/2016	11:16 AM	38.06	38.07	38.03	38.06	21745
10/6/2016	11:17 AM	38.12	38.12	38.0635	38.0635	24118
10/6/2016	11:18 AM	38.11	38.1211	38.1051	38.1111	6220
10/6/2016	11:19 AM	38.0799	38.11	38.07	38.11	3434
10/6/2016	11:20 AM	38.1189	38.1189	38.0701	38.08	6974
10/6/2016	11:21 AM	38.11	38.14	38.1	38.1201	17600
10/6/2016	11:22 AM	38.12	38.123	38.1	38.1	5400
10/6/2016	11:23 AM	38.1	38.1189	38.1	38.1189	500
10/6/2016	11:24 AM	38.16	38.16	38.1	38.1106	7000
10/6/2016	11:25 AM	38.2211	38.2499	38.14	38.14	51250
10/6/2016	11:26 AM	38.21	38.23	38.19	38.23	11400
10/6/2016	11:27 AM	38.21	38.22	38.2	38.2	11873
10/6/2016	11:28 AM	38.181	38.22	38.17	38.22	17900
10/6/2016	11:29 AM	38.248	38.27	38.21	38.21	34325
10/6/2016	11:30 AM	38.25	38.28	38.23	38.28	47767
10/6/2016	11:31 AM	38.2555	38.2623	38.24	38.247	10000
10/6/2016	11:32 AM	38.21	38.2599	38.21	38.2599	5497
10/6/2016	11:33 AM	38.25	38.25	38.22	38.2326	12206
10/6/2016	11:34 AM	38.18	38.25	38.18	38.25	27475
10/6/2016	11:35 AM	38.15	38.221	38.12	38.1888	42911
10/6/2016	11:36 AM	38.18	38.18	38.13	38.1489	9403
10/6/2016	11:37 AM	38.16	38.19	38.1509	38.19	11400
10/6/2016	11:38 AM	38.15	38.15	38.12	38.15	8700
10/6/2016	11:39 AM	38.18	38.18	38.13	38.13	6250
10/6/2016	11:40 AM	38.175	38.18	38.15	38.17	1200
10/6/2016	11:41 AM	38.13	38.1801	38.13	38.1799	15500
10/6/2016	11:42 AM	38.1489	38.164	38.14	38.15	6600
10/6/2016	11:43 AM	38.14	38.18	38.14	38.18	3200
10/6/2016	11:44 AM	38.16	38.1628	38.144	38.144	2000
10/6/2016	11:45 AM	38.22	38.25	38.155	38.17	29875
10/6/2016	11:46 AM	38.25	38.25	38.2	38.23	5800
10/6/2016	11:47 AM	38.4	38.4	38.25	38.25	79289
10/6/2016	11:48 AM	38.4	38.54	38.3945	38.4	117073
10/6/2016	11:49 AM	38.4072	38.427	38.3889	38.41	33000
10/6/2016	11:50 AM	38.42	38.48	38.38	38.42	37867
10/6/2016	11:51 AM	38.52	38.56	38.4	38.43	69928
10/6/2016	11:52 AM	38.52	38.56	38.48	38.545	46188
10/6/2016	11:53 AM	38.489	38.5212	38.47	38.52	18660
10/6/2016	11:54 AM	38.46	38.4799	38.45	38.47	8170
10/6/2016	11:55 AM	38.39	38.45	38.38	38.45	32827
10/6/2016	11:56 AM	38.45	38.45	38.3957	38.3957	20755
10/6/2016	11:57 AM	38.419	38.44	38.38	38.44	15500
10/6/2016	11:58 AM	38.39	38.45	38.39	38.435	23500
10/6/2016	11:59 AM	38.4	38.41	38.35	38.39	41182
10/6/2016	12:00 PM	38.4228	38.46	38.41	38.41	26350
10/6/2016	12:01 PM	38.45	38.47	38.4362	38.4362	12957
10/6/2016	12:02 PM	38.43	38.47	38.41	38.47	2500
10/6/2016	12:03 PM	38.41	38.4106	38.41	38.41	5500
10/6/2016	12:04 PM	38.42	38.43	38.41	38.42	15180
10/6/2016	12:05 PM	38.4501	38.4638	38.45	38.45	3925
10/6/2016	12:06 PM	38.56	38.6	38.45	38.45	63808
10/6/2016	12:07 PM	38.51	38.56	38.45	38.56	25800
10/6/2016	12:08 PM	38.41	38.4938	38.39	38.49	7963
10/6/2016	12:09 PM	38.4145	38.4411	38.4	38.42	6177
10/6/2016	12:10 PM	38.42	38.42	38.39	38.3901	6500
10/6/2016	12:11 PM	38.4279	38.45	38.42	38.45	14339
10/6/2016	12:12 PM	38.48	38.48	38.4	38.42	11100
10/6/2016	12:13 PM	38.4589	38.4875	38.4589	38.47	4798
10/6/2016	12:14 PM	38.3899	38.45	38.3899	38.45	6000
10/6/2016	12:15 PM	38.43	38.43	38.39	38.39	8396
10/6/2016	12:16 PM	38.3726	38.42	38.3726	38.42	21282
10/6/2016	12:17 PM	38.39	38.39	38.3299	38.39	5700
10/6/2016	12:18 PM	38.46	38.46	38.39	38.39	10900
10/6/2016	12:19 PM	38.46	38.47	38.44	38.47	1700
10/6/2016	12:20 PM	38.44	38.46	38.42	38.46	7600
10/6/2016	12:21 PM	38.45	38.48	38.44	38.44	4000
10/6/2016	12:22 PM	38.4611	38.4611	38.45	38.45	1100
10/6/2016	12:23 PM	38.4501	38.46	38.45	38.46	900
10/6/2016	12:24 PM	38.4557	38.5	38.45	38.47	5100
10/6/2016	12:25 PM	38.47	38.49	38.45	38.4562	2680
10/6/2016	12:26 PM	38.4789	38.49	38.4789	38.49	2804
10/6/2016	12:27 PM	38.48	38.49	38.47	38.49	3300
10/6/2016	12:28 PM	38.45	38.46	38.45	38.45	1500
10/6/2016	12:29 PM	38.48	38.51	38.45	38.46	15674
10/6/2016	12:30 PM	38.4896	38.5	38.46	38.4889	4100
10/6/2016	12:31 PM	38.52	38.52	38.485	38.49	5070
10/6/2016	12:32 PM	38.55	38.5738	38.5089	38.5089	11100
10/6/2016	12:33 PM	38.54	38.55	38.5289	38.5444	13220
10/6/2016	12:34 PM	38.5599	38.56	38.53	38.53	14700
10/6/2016	12:35 PM	38.5401	38.56	38.5401	38.56	513
10/6/2016	12:36 PM	38.5201	38.55	38.51	38.55	6048
10/6/2016	12:37 PM	38.51	38.52	38.491	38.52	1850
10/6/2016	12:38 PM	38.49	38.5	38.45	38.5	7440
10/6/2016	12:39 PM	38.4499	38.49	38.4473	38.49	3500
10/6/2016	12:40 PM	38.47	38.47	38.46	38.46	1664
10/6/2016	12:41 PM	38.48	38.52	38.47	38.47	16540
10/6/2016	12:42 PM	38.51	38.51	38.48	38.49	2400
10/6/2016	12:43 PM	38.48	38.49	38.46	38.46	1200
10/6/2016	12:44 PM	38.44	38.47	38.42	38.47	3408
10/6/2016	12:45 PM	38.4811	38.4811	38.44	38.44	4300
10/6/2016	12:46 PM	38.46	38.497	38.4435	38.497	3400
10/6/2016	12:47 PM	38.475	38.4801	38.46	38.46	7600
10/6/2016	12:48 PM	38.47	38.47	38.44	38.46	800
10/6/2016	12:49 PM	38.47	38.47	38.4484	38.4484	800
10/6/2016	12:50 PM	38.45	38.47	38.45	38.47	900
10/6/2016	12:51 PM	38.4499	38.46	38.44	38.44	2600
10/6/2016	12:52 PM	38.46	38.47	38.45	38.45	2000
10/6/2016	12:53 PM	38.45	38.47	38.45	38.46	2162
10/6/2016	12:54 PM	38.51	38.51	38.46	38.46	2400
10/6/2016	12:55 PM	38.4944	38.51	38.49	38.5	1800
10/6/2016	12:56 PM	38.4755	38.48	38.45	38.48	3860
10/6/2016	12:57 PM	38.47	38.48	38.47	38.48	500
10/6/2016	12:58 PM	38.42	38.47	38.42	38.47	5199
10/6/2016	12:59 PM	38.4499	38.4499	38.42	38.422	2600
10/6/2016	1:00 PM	38.45	38.47	38.44	38.45	2400
10/6/2016	1:01 PM	38.4701	38.49	38.4528	38.4544	7061
10/6/2016	1:02 PM	38.48	38.49	38.4743	38.48	2500
10/6/2016	1:03 PM	38.4645	38.4645	38.46	38.4601	1899
10/6/2016	1:04 PM	38.447	38.46	38.4401	38.46	900
10/6/2016	1:05 PM	38.46	38.48	38.46	38.47	1100
10/6/2016	1:06 PM	38.48	38.48	38.4684	38.47	1500
10/6/2016	1:07 PM	38.48	38.4901	38.48	38.4857	14500
10/6/2016	1:08 PM	38.465	38.48	38.465	38.48	2200
10/6/2016	1:09 PM	38.4395	38.4699	38.4395	38.465	8782
10/6/2016	1:10 PM	38.41	38.41	38.38	38.41	5107
10/6/2016	1:11 PM	38.38	38.4	38.38	38.4	4894
10/6/2016	1:12 PM	38.43	38.43	38.3962	38.41	909
10/6/2016	1:13 PM	38.42	38.44	38.4	38.44	3527
10/6/2016	1:14 PM	38.4089	38.41	38.4	38.4	800
10/6/2016	1:15 PM	38.45	38.45	38.43	38.43	2300
10/6/2016	1:16 PM	38.41	38.44	38.4	38.44	5800
10/6/2016	1:17 PM	38.41	38.41	38.39	38.39	1600
10/6/2016	1:18 PM	38.42	38.45	38.42	38.43	6300
10/6/2016	1:19 PM	38.41	38.44	38.38	38.44	3059
10/6/2016	1:20 PM	38.41	38.43	38.39	38.39	6900
10/6/2016	1:21 PM	38.4301	38.4301	38.4	38.4	4345
10/6/2016	1:22 PM	38.43	38.44	38.42	38.44	800
10/6/2016	1:23 PM	38.43	38.44	38.41	38.41	4734
10/6/2016	1:24 PM	38.4299	38.43	38.4	38.43	3600
10/6/2016	1:25 PM	38.4185	38.42	38.41	38.42	1100
10/6/2016	1:26 PM	38.42	38.42	38.4	38.41	1100
10/6/2016	1:27 PM	38.43	38.43	38.41	38.41	600
10/6/2016	1:28 PM	38.4799	38.49	38.44	38.44	23800
10/6/2016	1:29 PM	38.44	38.48	38.44	38.47	4000
10/6/2016	1:30 PM	38.51	38.51	38.435	38.44	15847
10/6/2016	1:31 PM	38.4909	38.5	38.49	38.5	22743
10/6/2016	1:32 PM	38.51	38.52	38.4808	38.4811	11200
10/6/2016	1:33 PM	38.51	38.51	38.49	38.4901	9900
10/6/2016	1:34 PM	38.4948	38.53	38.4937	38.5157	10825
10/6/2016	1:35 PM	38.49	38.5	38.4843	38.4843	10507
10/6/2016	1:36 PM	38.47	38.48	38.47	38.48	5000
10/6/2016	1:37 PM	38.48	38.48	38.47	38.47	500
10/6/2016	1:38 PM	38.4701	38.4701	38.45	38.45	1500
10/6/2016	1:39 PM	38.48	38.48	38.47	38.48	600
10/6/2016	1:40 PM	38.48	38.48	38.462	38.47	9750
10/6/2016	1:41 PM	38.47	38.49	38.47	38.485	2500
10/6/2016	1:42 PM	38.4604	38.4875	38.4604	38.4875	9487
10/6/2016	1:43 PM	38.48	38.48	38.46	38.46	1117
10/6/2016	1:44 PM	38.5	38.5025	38.4843	38.4843	8200
10/6/2016	1:45 PM	38.53	38.53	38.5038	38.5038	8400
10/6/2016	1:46 PM	38.52	38.5257	38.52	38.5257	1100
10/6/2016	1:47 PM	38.5201	38.5311	38.52	38.52	1550
10/6/2016	1:48 PM	38.56	38.57	38.53	38.53	8159
10/6/2016	1:49 PM	38.53	38.55	38.53	38.5489	3309
10/6/2016	1:50 PM	38.5	38.51	38.5	38.5	1688
10/6/2016	1:51 PM	38.484	38.5	38.47	38.49	3800
10/6/2016	1:52 PM	38.53	38.54	38.52	38.52	3500
10/6/2016	1:53 PM	38.53	38.54	38.521	38.53	2900
10/6/2016	1:54 PM	38.5699	38.6	38.55	38.55	11487
10/6/2016	1:55 PM	38.5501	38.57	38.521	38.57	20760
10/6/2016	1:56 PM	38.52	38.55	38.52	38.55	8400
10/6/2016	1:57 PM	38.48	38.51	38.48	38.51	9818
10/6/2016	1:58 PM	38.47	38.53	38.47	38.48	3900
10/6/2016	1:59 PM	38.462	38.49	38.44	38.48	16662
10/6/2016	2:00 PM	38.49	38.5	38.47	38.47	1100
10/6/2016	2:01 PM	38.51	38.51	38.48	38.48	29600
10/6/2016	2:02 PM	38.48	38.5	38.48	38.5	1100
10/6/2016	2:03 PM	38.48	38.48	38.48	38.48	600
10/6/2016	2:04 PM	38.49	38.53	38.48	38.5	24666
10/6/2016	2:05 PM	38.49	38.52	38.49	38.49	10999
10/6/2016	2:06 PM	38.4899	38.497	38.4899	38.497	3500
10/6/2016	2:07 PM	38.4508	38.48	38.45	38.48	1900
10/6/2016	2:08 PM	38.49	38.49	38.47	38.4762	2900
10/6/2016	2:09 PM	38.48	38.4816	38.46	38.47	15300
10/6/2016	2:10 PM	38.47	38.47	38.45	38.45	3100
10/6/2016	2:11 PM	38.5	38.504	38.49	38.49	3500
10/6/2016	2:12 PM	38.49	38.49	38.47	38.49	1100
10/6/2016	2:14 PM	38.5	38.51	38.5	38.51	200
10/6/2016	2:15 PM	38.48	38.51	38.48	38.5	2490
10/6/2016	2:16 PM	38.47	38.49	38.47	38.48	3733
10/6/2016	2:17 PM	38.48	38.48	38.4638	38.47	5316
10/6/2016	2:18 PM	38.48	38.49	38.47	38.49	1708
10/6/2016	2:19 PM	38.48	38.5	38.48	38.49	1100
10/6/2016	2:20 PM	38.51	38.51	38.49	38.49	2892
10/6/2016	2:21 PM	38.5	38.5057	38.5	38.5	6279
10/6/2016	2:22 PM	38.5	38.5	38.5	38.5	300
10/6/2016	2:23 PM	38.54	38.54	38.52	38.52	5300
10/6/2016	2:24 PM	38.53	38.53	38.52	38.53	2200
10/6/2016	2:25 PM	38.5497	38.55	38.53	38.54	8150
10/6/2016	2:26 PM	38.6	38.64	38.5497	38.5497	55252
10/6/2016	2:27 PM	38.599	38.6	38.58	38.6	19997
10/6/2016	2:28 PM	38.58	38.61	38.57	38.61	6519
10/6/2016	2:29 PM	38.58	38.59	38.5799	38.5799	1700
10/6/2016	2:30 PM	38.6	38.62	38.5843	38.5999	3945
10/6/2016	2:31 PM	38.6099	38.6143	38.5911	38.5911	1600
10/6/2016	2:32 PM	38.6	38.6	38.58	38.59	1736
10/6/2016	2:33 PM	38.62	38.6307	38.6056	38.6056	50149
10/6/2016	2:34 PM	38.6001	38.61	38.59	38.6	16064
10/6/2016	2:35 PM	38.61	38.61	38.59	38.61	1500
10/6/2016	2:36 PM	38.585	38.61	38.58	38.61	1200
10/6/2016	2:37 PM	38.58	38.59	38.57	38.5789	6601
10/6/2016	2:38 PM	38.6057	38.6057	38.58	38.58	14669
10/6/2016	2:39 PM	38.583	38.63	38.583	38.61	4500
10/6/2016	2:40 PM	38.61	38.61	38.5789	38.59	4922
10/6/2016	2:41 PM	38.61	38.61	38.6	38.6	300
10/6/2016	2:42 PM	38.59	38.59	38.59	38.59	1133
10/6/2016	2:43 PM	38.625	38.63	38.6	38.61	11169
10/6/2016	2:44 PM	38.6	38.62	38.59	38.62	5008
10/6/2016	2:45 PM	38.54	38.6	38.53	38.6	6415
10/6/2016	2:46 PM	38.53	38.56	38.5006	38.56	2825
10/6/2016	2:47 PM	38.5001	38.52	38.5	38.52	4450
10/6/2016	2:48 PM	38.4811	38.5019	38.47	38.49	33500
10/6/2016	2:49 PM	38.49	38.5	38.4811	38.4811	3100
10/6/2016	2:50 PM	38.52	38.53	38.48	38.48	5370
10/6/2016	2:51 PM	38.52	38.57	38.51	38.51	17900
10/6/2016	2:52 PM	38.54	38.55	38.51	38.53	14848
10/6/2016	2:53 PM	38.54	38.57	38.53	38.55	2600
10/6/2016	2:54 PM	38.5089	38.55	38.5089	38.54	5997
10/6/2016	2:55 PM	38.51	38.5143	38.48	38.49	9200
10/6/2016	2:56 PM	38.51	38.53	38.51	38.52	5270
10/6/2016	2:57 PM	38.51	38.51	38.5	38.5	2100
10/6/2016	2:58 PM	38.49	38.4962	38.49	38.49	1616
10/6/2016	2:59 PM	38.5	38.5	38.48	38.48	3600
10/6/2016	3:00 PM	38.52	38.5211	38.5093	38.5099	12642
10/6/2016	3:01 PM	38.51	38.53	38.51	38.525	1500
10/6/2016	3:02 PM	38.5	38.52	38.49	38.51	36000
10/6/2016	3:03 PM	38.48	38.51	38.48	38.51	1900
10/6/2016	3:04 PM	38.48	38.513	38.48	38.513	3700
10/6/2016	3:05 PM	38.52	38.53	38.49	38.5	6040
10/6/2016	3:06 PM	38.51	38.56	38.503	38.53	16262
10/6/2016	3:07 PM	38.5001	38.51	38.5	38.51	4670
10/6/2016	3:08 PM	38.51	38.51	38.51	38.51	900
10/6/2016	3:09 PM	38.5	38.52	38.49	38.51	7100
10/6/2016	3:10 PM	38.5	38.505	38.49	38.5	6000
10/6/2016	3:11 PM	38.48	38.5047	38.48	38.504	30692
10/6/2016	3:12 PM	38.49	38.5	38.47	38.48	21600
10/6/2016	3:13 PM	38.5	38.52	38.49	38.49	5834
10/6/2016	3:14 PM	38.51	38.51	38.51	38.51	400
10/6/2016	3:15 PM	38.53	38.53	38.49	38.515	22168
10/6/2016	3:16 PM	38.54	38.55	38.52	38.54	15320
10/6/2016	3:17 PM	38.5	38.55	38.49	38.55	32525
10/6/2016	3:18 PM	38.5	38.52	38.49	38.49	6255
10/6/2016	3:19 PM	38.46	38.49	38.44	38.49	13800
10/6/2016	3:20 PM	38.47	38.49	38.45	38.46	8477
10/6/2016	3:21 PM	38.49	38.4938	38.47	38.49	2600
10/6/2016	3:22 PM	38.51	38.51	38.49	38.49	3425
10/6/2016	3:23 PM	38.51	38.525	38.5	38.51	1622
10/6/2016	3:24 PM	38.52	38.55	38.52	38.52	7581
10/6/2016	3:25 PM	38.51	38.516	38.51	38.51	5358
10/6/2016	3:26 PM	38.51	38.5258	38.51	38.5258	2100
10/6/2016	3:27 PM	38.48	38.5199	38.46	38.5199	2300
10/6/2016	3:28 PM	38.47	38.48	38.46	38.48	1900
10/6/2016	3:29 PM	38.49	38.51	38.48	38.48	7245
10/6/2016	3:30 PM	38.4301	38.46	38.42	38.46	14320
10/6/2016	3:31 PM	38.46	38.4999	38.4411	38.4411	21800
10/6/2016	3:32 PM	38.5	38.5	38.44	38.45	19417
10/6/2016	3:33 PM	38.53	38.5399	38.49	38.5099	15610
10/6/2016	3:34 PM	38.53	38.53	38.51	38.51	20900
10/6/2016	3:35 PM	38.5	38.53	38.49	38.52	17485
10/6/2016	3:36 PM	38.51	38.52	38.5	38.52	14290
10/6/2016	3:37 PM	38.52	38.53	38.4999	38.4999	12870
10/6/2016	3:38 PM	38.51	38.52	38.5	38.52	17000
10/6/2016	3:39 PM	38.5226	38.5226	38.51	38.51	3300
10/6/2016	3:40 PM	38.5	38.53	38.5	38.52	12125
10/6/2016	3:41 PM	38.52	38.53	38.51	38.51	15320
10/6/2016	3:42 PM	38.54	38.56	38.52	38.525	23954
10/6/2016	3:43 PM	38.53	38.5396	38.51	38.5306	11300
10/6/2016	3:44 PM	38.51	38.53	38.5	38.53	19872
10/6/2016	3:45 PM	38.5	38.511	38.49	38.505	32512
10/6/2016	3:46 PM	38.505	38.52	38.495	38.4989	19800
10/6/2016	3:47 PM	38.515	38.52	38.5	38.51	30714
10/6/2016	3:48 PM	38.4911	38.515	38.4911	38.51	13570
10/6/2016	3:49 PM	38.49	38.52	38.49	38.51	4919
10/6/2016	3:50 PM	38.4504	38.5	38.42	38.5	24597
10/6/2016	3:51 PM	38.46	38.475	38.4401	38.4699	8867
10/6/2016	3:52 PM	38.51	38.51	38.46	38.46	22262
10/6/2016	3:53 PM	38.5	38.51	38.49	38.51	7916
10/6/2016	3:54 PM	38.4711	38.51	38.47	38.485	16233
10/6/2016	3:55 PM	38.47	38.48	38.4201	38.475	23819
10/6/2016	3:56 PM	38.43	38.48	38.42	38.47	25213
10/6/2016	3:57 PM	38.445	38.46	38.43	38.43	33284
10/6/2016	3:58 PM	38.46	38.47	38.44	38.44	24560
10/6/2016	3:59 PM	38.47	38.49	38.45	38.465	98612
10/7/2016	9:31 AM	38.8048	38.84	38.68	38.68	96684
10/7/2016	9:32 AM	38.62	38.85	38.61	38.83	89530
10/7/2016	9:33 AM	38.66	38.74	38.524	38.63	85194
10/7/2016	9:34 AM	38.69	38.73	38.65	38.65	21352
10/7/2016	9:35 AM	38.58	38.7	38.52	38.68	72308
10/7/2016	9:36 AM	38.51	38.6	38.42	38.57	81729
10/7/2016	9:37 AM	38.65	38.69	38.44	38.5	104752
10/7/2016	9:38 AM	38.6	38.68	38.59	38.64	51713
10/7/2016	9:39 AM	38.6	38.63	38.53	38.61	24587
10/7/2016	9:40 AM	38.69	38.75	38.58	38.62	65864
10/7/2016	9:41 AM	38.64	38.71	38.6	38.7	49449
10/7/2016	9:42 AM	38.6411	38.71	38.63	38.6601	41586
10/7/2016	9:43 AM	38.516	38.6411	38.49	38.6411	75417
10/7/2016	9:44 AM	38.53	38.5499	38.49	38.52	40075
10/7/2016	9:45 AM	38.43	38.52	38.4093	38.51	69397
10/7/2016	9:46 AM	38.48	38.519	38.43	38.43	89317
10/7/2016	9:47 AM	38.4	38.47	38.3201	38.47	62711
10/7/2016	9:48 AM	38.295	38.4115	38.2199	38.4115	111648
10/7/2016	9:49 AM	38.34	38.37	38.29	38.29	27940
10/7/2016	9:50 AM	38.161	38.33	38.1241	38.33	66736
10/7/2016	9:51 AM	38.25	38.25	38.1	38.18	85516
10/7/2016	9:52 AM	38.27	38.32	38.22	38.26	50069
10/7/2016	9:53 AM	38.314	38.34	38.24	38.28	72349
10/7/2016	9:54 AM	38.3589	38.4	38.3	38.3	72078
10/7/2016	9:55 AM	38.34	38.4525	38.34	38.34	62602
10/7/2016	9:56 AM	38.39	38.45	38.3499	38.35	46400
10/7/2016	9:57 AM	38.29	38.41	38.26	38.4	25577
10/7/2016	9:58 AM	38.3	38.38	38.28	38.28	19340
10/7/2016	9:59 AM	38.3675	38.37	38.31	38.31	10840
10/7/2016	10:00 AM	38.3	38.43	38.28	38.38	47654
10/7/2016	10:01 AM	38.3911	38.44	38.32	38.32	38925
10/7/2016	10:02 AM	38.42	38.4559	38.34	38.3911	43238
10/7/2016	10:03 AM	38.43	38.5499	38.42	38.435	29835
10/7/2016	10:04 AM	38.51	38.53	38.42	38.44	29540
10/7/2016	10:05 AM	38.46	38.52	38.45	38.52	19800
10/7/2016	10:06 AM	38.536	38.54	38.43	38.45	33524
10/7/2016	10:07 AM	38.49	38.53	38.4499	38.5299	46401
10/7/2016	10:08 AM	38.5399	38.57	38.49	38.5	46609
10/7/2016	10:09 AM	38.52	38.54	38.46	38.53	9000
10/7/2016	10:10 AM	38.59	38.61	38.5154	38.5154	29200
10/7/2016	10:11 AM	38.58	38.5916	38.5556	38.59	11450
10/7/2016	10:12 AM	38.7	38.7	38.58	38.59	42200
10/7/2016	10:13 AM	38.68	38.72	38.674	38.7035	33897
10/7/2016	10:14 AM	38.68	38.686	38.66	38.685	31992
10/7/2016	10:15 AM	38.655	38.6744	38.65	38.6744	20950
10/7/2016	10:16 AM	38.63	38.68	38.61	38.6599	10051
10/7/2016	10:17 AM	38.62	38.65	38.59	38.63	20268
10/7/2016	10:18 AM	38.6	38.66	38.585	38.62	16950
10/7/2016	10:19 AM	38.56	38.585	38.4901	38.585	42911
10/7/2016	10:20 AM	38.57	38.61	38.54	38.56	14500
10/7/2016	10:21 AM	38.54	38.57	38.5	38.57	23662
10/7/2016	10:22 AM	38.59	38.59	38.54	38.54	15000
10/7/2016	10:23 AM	38.58	38.59	38.54	38.5857	14200
10/7/2016	10:24 AM	38.53	38.58	38.51	38.55	16640
10/7/2016	10:25 AM	38.56	38.57	38.52	38.53	14676
10/7/2016	10:26 AM	38.56	38.61	38.56	38.57	22600
10/7/2016	10:27 AM	38.54	38.58	38.53	38.58	14610
10/7/2016	10:28 AM	38.56	38.56	38.53	38.55	13420
10/7/2016	10:29 AM	38.54	38.58	38.54	38.56	3476
10/7/2016	10:30 AM	38.588	38.59	38.54	38.54	1255
10/7/2016	10:31 AM	38.58	38.6	38.57	38.595	7908
10/7/2016	10:32 AM	38.58	38.6	38.56	38.57	29566
10/7/2016	10:33 AM	38.56	38.59	38.5	38.5745	18339
10/7/2016	10:34 AM	38.46	38.55	38.455	38.55	25086
10/7/2016	10:35 AM	38.46	38.46	38.4215	38.4477	21236
10/7/2016	10:36 AM	38.46	38.48	38.4301	38.4448	13800
10/7/2016	10:37 AM	38.47	38.4957	38.47	38.4843	11400
10/7/2016	10:38 AM	38.43	38.47	38.42	38.4477	17100
10/7/2016	10:39 AM	38.45	38.48	38.37	38.4	53830
10/7/2016	10:40 AM	38.58	38.59	38.46	38.46	55875
10/7/2016	10:41 AM	38.54	38.61	38.51	38.56	22700
10/7/2016	10:42 AM	38.56	38.57	38.54	38.56	2750
10/7/2016	10:43 AM	38.5389	38.55	38.4989	38.53	10325
10/7/2016	10:44 AM	38.57	38.6	38.54	38.54	6800
10/7/2016	10:45 AM	38.47	38.56	38.45	38.54	28100
10/7/2016	10:46 AM	38.53	38.55	38.49	38.49	22969
10/7/2016	10:47 AM	38.57	38.57	38.52	38.52	32200
10/7/2016	10:48 AM	38.57	38.57	38.5333	38.54	6676
10/7/2016	10:49 AM	38.55	38.57	38.52	38.55	27800
10/7/2016	10:50 AM	38.5757	38.6	38.5499	38.57	11820
10/7/2016	10:51 AM	38.6	38.6399	38.58	38.58	21950
10/7/2016	10:52 AM	38.56	38.62	38.55	38.61	16440
10/7/2016	10:53 AM	38.58	38.58	38.55	38.57	13700
10/7/2016	10:54 AM	38.552	38.56	38.52	38.55	15900
10/7/2016	10:55 AM	38.55	38.6	38.55	38.57	3256
10/7/2016	10:56 AM	38.46	38.54	38.46	38.54	9500
10/7/2016	10:57 AM	38.48	38.48	38.44	38.4748	36525
10/7/2016	10:58 AM	38.43	38.49	38.4299	38.49	14903
10/7/2016	10:59 AM	38.47	38.49	38.44	38.441	3430
10/7/2016	11:00 AM	38.4811	38.4811	38.47	38.48	1934
10/7/2016	11:01 AM	38.43	38.4899	38.39	38.47	42853
10/7/2016	11:02 AM	38.46	38.46	38.3833	38.42	22382
10/7/2016	11:03 AM	38.464	38.4867	38.45	38.46	16335
10/7/2016	11:04 AM	38.45	38.47	38.45	38.47	5226
10/7/2016	11:05 AM	38.4	38.45	38.34	38.45	44791
10/7/2016	11:06 AM	38.442	38.464	38.38	38.3938	27567
10/7/2016	11:07 AM	38.46	38.48	38.4548	38.47	4300
10/7/2016	11:08 AM	38.4711	38.5	38.43	38.4399	19800
10/7/2016	11:09 AM	38.48	38.49	38.47	38.4833	7262
10/7/2016	11:10 AM	38.5	38.5	38.48	38.4966	6907
10/7/2016	11:11 AM	38.45	38.5	38.45	38.5	5450
10/7/2016	11:12 AM	38.41	38.44	38.4	38.44	5143
10/7/2016	11:13 AM	38.45	38.46	38.4099	38.42	12400
10/7/2016	11:14 AM	38.44	38.45	38.42	38.42	2400
10/7/2016	11:15 AM	38.4058	38.44	38.39	38.44	2723
10/7/2016	11:16 AM	38.36	38.406	38.3557	38.4	24661
10/7/2016	11:17 AM	38.46	38.4601	38.36	38.3658	9900
10/7/2016	11:18 AM	38.45	38.4843	38.45	38.47	9440
10/7/2016	11:19 AM	38.45	38.48	38.45	38.48	200
10/7/2016	11:20 AM	38.44	38.49	38.436	38.4701	19686
10/7/2016	11:21 AM	38.46	38.46	38.39	38.42	32022
10/7/2016	11:22 AM	38.44	38.47	38.44	38.47	1876
10/7/2016	11:23 AM	38.46	38.46	38.44	38.44	2727
10/7/2016	11:24 AM	38.44	38.46	38.44	38.45	700
10/7/2016	11:25 AM	38.3984	38.44	38.3925	38.43	14520
10/7/2016	11:26 AM	38.4	38.43	38.3756	38.4	11925
10/7/2016	11:27 AM	38.39	38.41	38.38	38.41	4300
10/7/2016	11:28 AM	38.3752	38.42	38.3501	38.36	22800
10/7/2016	11:29 AM	38.41	38.4422	38.366	38.366	12200
10/7/2016	11:30 AM	38.352	38.4	38.35	38.4	10591
10/7/2016	11:31 AM	38.42	38.43	38.32	38.3239	34353
10/7/2016	11:32 AM	38.35	38.4501	38.35	38.42	18416
10/7/2016	11:33 AM	38.35	38.39	38.33	38.366	22328
10/7/2016	11:34 AM	38.29	38.35	38.29	38.35	18650
10/7/2016	11:35 AM	38.1727	38.3	38.17	38.2959	57146
10/7/2016	11:36 AM	38.0956	38.19	38.08	38.17	32152
10/7/2016	11:37 AM	38.0166	38.09	38.01	38.08	65840
10/7/2016	11:38 AM	38.0459	38.06	38.02	38.02	28561
10/7/2016	11:39 AM	37.97	38.0589	37.955	38.049	48289
10/7/2016	11:40 AM	38.0055	38.01	37.96	37.96	37935
10/7/2016	11:41 AM	38.0199	38.02	37.98	38	23986
10/7/2016	11:42 AM	38.0351	38.06	38.0189	38.0189	27865
10/7/2016	11:43 AM	37.9	38.026	37.88	38.02	72797
10/7/2016	11:44 AM	37.9	37.9499	37.8975	37.9	32230
10/7/2016	11:45 AM	37.78	37.9	37.78	37.9	70432
10/7/2016	11:46 AM	37.735	37.78	37.68	37.77	100709
10/7/2016	11:47 AM	37.68	37.75	37.5944	37.726	78016
10/7/2016	11:48 AM	37.64	37.7	37.61	37.67	71597
10/7/2016	11:49 AM	37.84	37.86	37.64	37.6452	102741
10/7/2016	11:50 AM	37.81	37.84	37.73	37.84	65299
10/7/2016	11:51 AM	37.7666	37.8	37.735	37.8	20875
10/7/2016	11:52 AM	37.8	37.8	37.77	37.7743	26300
10/7/2016	11:53 AM	37.79	37.82	37.73	37.8	44068
10/7/2016	11:54 AM	37.836	37.84	37.71	37.7789	54088
10/7/2016	11:55 AM	37.87	37.9	37.83	37.85	53711
10/7/2016	11:56 AM	37.91	37.93	37.85	37.86	38476
10/7/2016	11:57 AM	37.92	37.94	37.8899	37.9	58218
10/7/2016	11:58 AM	37.93	37.9611	37.9001	37.92	36896
10/7/2016	11:59 AM	37.92	37.965	37.9001	37.95	36864
10/7/2016	12:00 PM	37.86	37.93	37.85	37.91	58996
10/7/2016	12:01 PM	38.125	38.2	37.86	37.86	108624
10/7/2016	12:02 PM	37.99	38.15	37.97	38.14	52927
10/7/2016	12:03 PM	38	38.04	37.96	37.99	19500
10/7/2016	12:04 PM	38.01	38.09	37.97	38.01	22703
10/7/2016	12:05 PM	37.94	38.04	37.87	38.04	27505
10/7/2016	12:06 PM	37.9	37.96	37.88	37.95	31290
10/7/2016	12:07 PM	37.9158	37.94	37.79	37.88	49155
10/7/2016	12:08 PM	37.955	38	37.88	37.91	46420
10/7/2016	12:09 PM	37.9989	38.01	37.94	37.96	21364
10/7/2016	12:10 PM	37.94	37.98	37.92	37.97	22000
10/7/2016	12:11 PM	37.97	37.99	37.9335	37.9401	22508
10/7/2016	12:12 PM	37.87	37.9304	37.85	37.9304	19000
10/7/2016	12:13 PM	37.84	37.8815	37.81	37.8815	18814
10/7/2016	12:14 PM	37.939	37.945	37.8589	37.8589	12800
10/7/2016	12:15 PM	37.93	38	37.93	37.95	28157
10/7/2016	12:16 PM	37.89	37.93	37.8799	37.89	23156
10/7/2016	12:17 PM	37.89	37.91	37.86	37.89	15395
10/7/2016	12:18 PM	37.83	37.8787	37.79	37.8787	33100
10/7/2016	12:19 PM	37.83	37.84	37.78	37.8199	8400
10/7/2016	12:20 PM	37.85	37.8699	37.83	37.84	19395
10/7/2016	12:21 PM	37.77	37.88	37.77	37.85	30744
10/7/2016	12:22 PM	37.89	37.89	37.7601	37.77	15993
10/7/2016	12:23 PM	37.8811	37.91	37.88	37.88	13100
10/7/2016	12:24 PM	37.83	37.886	37.83	37.88	6300
10/7/2016	12:25 PM	37.79	37.86	37.79	37.86	13200
10/7/2016	12:26 PM	37.7955	37.84	37.79	37.7941	9385
10/7/2016	12:27 PM	37.82	37.85	37.79	37.79	20750
10/7/2016	12:28 PM	37.81	37.8256	37.77	37.7901	16506
10/7/2016	12:29 PM	37.8699	37.87	37.8	37.81	7800
10/7/2016	12:30 PM	37.89	37.9	37.81	37.85	19100
10/7/2016	12:31 PM	37.8411	37.86	37.8001	37.86	8535
10/7/2016	12:32 PM	37.82	37.88	37.82	37.83	24501
10/7/2016	12:33 PM	37.84	37.859	37.82	37.83	11200
10/7/2016	12:34 PM	37.88	37.8811	37.82	37.85	22200
10/7/2016	12:35 PM	37.83	37.95	37.83	37.89	17300
10/7/2016	12:36 PM	37.8	37.835	37.8	37.8347	12819
10/7/2016	12:37 PM	37.86	37.86	37.794	37.794	19400
10/7/2016	12:38 PM	37.87	37.8911	37.861	37.8799	19000
10/7/2016	12:39 PM	37.8108	37.8501	37.8099	37.84	15000
10/7/2016	12:40 PM	37.8025	37.8399	37.7801	37.81	24300
10/7/2016	12:41 PM	37.84	37.84	37.79	37.79	5800
10/7/2016	12:42 PM	37.7837	37.8411	37.77	37.8411	13725
10/7/2016	12:43 PM	37.71	37.79	37.7056	37.79	36784
10/7/2016	12:44 PM	37.7456	37.7456	37.705	37.7165	27837
10/7/2016	12:45 PM	37.81	37.83	37.75	37.75	48804
10/7/2016	12:46 PM	37.8389	37.84	37.78	37.8	18753
10/7/2016	12:47 PM	37.94	37.94	37.84	37.85	21695
10/7/2016	12:48 PM	37.99	37.99	37.94	37.95	39086
10/7/2016	12:49 PM	38.0111	38.0359	37.9548	37.97	22499
10/7/2016	12:50 PM	38.005	38.0111	37.9811	38.0111	22850
10/7/2016	12:51 PM	37.95	38.001	37.93	38.001	26666
10/7/2016	12:52 PM	37.93	37.9755	37.9289	37.9299	22529
10/7/2016	12:53 PM	37.92	37.95	37.92	37.93	12450
10/7/2016	12:54 PM	37.97	37.97	37.93	37.93	37379
10/7/2016	12:55 PM	37.96	37.98	37.94	37.96	15650
10/7/2016	12:56 PM	37.9989	38.04	37.9439	37.9439	42407
10/7/2016	12:57 PM	37.9792	38.0156	37.9656	38	12400
10/7/2016	12:58 PM	37.9656	37.99	37.96	37.97	8500
10/7/2016	12:59 PM	38.03	38.03	37.9656	37.9811	16075
10/7/2016	1:00 PM	38.03	38.036	38	38.02	26307
10/7/2016	1:01 PM	38.005	38.03	38	38.03	16064
10/7/2016	1:02 PM	37.98	38	37.975	38	23408
10/7/2016	1:03 PM	37.93	38.01	37.87	37.97	41743
10/7/2016	1:04 PM	37.99	38.007	37.919	37.93	25940
10/7/2016	1:05 PM	38.0063	38.01	37.98	38	1900
10/7/2016	1:06 PM	37.99	38.0023	37.95	38	8800
10/7/2016	1:07 PM	38.034	38.04	37.9742	37.99	14728
10/7/2016	1:08 PM	38.02	38.08	37.99	38.03	49586
10/7/2016	1:09 PM	38.04	38.06	38.0067	38.03	10420
10/7/2016	1:10 PM	38.0511	38.0511	38.02	38.03	10800
10/7/2016	1:11 PM	38.0773	38.13	38.05	38.06	27160
10/7/2016	1:12 PM	38.05	38.0699	38.0456	38.0699	4550
10/7/2016	1:13 PM	38	38.041	38	38.041	10947
10/7/2016	1:14 PM	37.98	38.01	37.975	38.01	4000
10/7/2016	1:15 PM	38	38.02	37.99	37.99	11652
10/7/2016	1:16 PM	37.996	37.996	37.97	37.97	16700
10/7/2016	1:17 PM	38.045	38.05	38	38	11100
10/7/2016	1:18 PM	38.0653	38.07	38.04	38.04	6395
10/7/2016	1:19 PM	38.04	38.07	38.0343	38.07	6630
10/7/2016	1:20 PM	38.0089	38.064	38	38.06	13200
10/7/2016	1:21 PM	38.0585	38.08	38.01	38.01	7687
10/7/2016	1:22 PM	38.03	38.06	38.02	38.03	6400
10/7/2016	1:23 PM	37.98	38.01	37.93	38	23287
10/7/2016	1:24 PM	38	38	37.97	37.97	5219
10/7/2016	1:25 PM	37.99	38.0011	37.99	38	7275
10/7/2016	1:26 PM	38.05	38.05	38	38	7914
10/7/2016	1:27 PM	38.21	38.2101	38.054	38.054	87971
10/7/2016	1:28 PM	38.1843	38.25	38.17	38.22	49598
10/7/2016	1:29 PM	38.21	38.22	38.175	38.2011	31603
10/7/2016	1:30 PM	38.3137	38.36	38.2	38.2	47283
10/7/2016	1:31 PM	38.28	38.31	38.25	38.31	43697
10/7/2016	1:32 PM	38.28	38.3	38.28	38.29	27294
10/7/2016	1:33 PM	38.2758	38.3	38.27	38.27	10356
10/7/2016	1:34 PM	38.37	38.42	38.29	38.29	47804
10/7/2016	1:35 PM	38.4099	38.44	38.36	38.36	19115
10/7/2016	1:36 PM	38.43	38.47	38.42	38.4211	45190
10/7/2016	1:37 PM	38.4004	38.43	38.4	38.43	21289
10/7/2016	1:38 PM	38.43	38.43	38.41	38.41	6895
10/7/2016	1:39 PM	38.4969	38.5	38.43	38.43	17025
10/7/2016	1:40 PM	38.48	38.51	38.45	38.4935	20470
10/7/2016	1:41 PM	38.55	38.56	38.4734	38.4773	49026
10/7/2016	1:42 PM	38.49	38.55	38.49	38.55	6536
10/7/2016	1:43 PM	38.4011	38.51	38.39	38.5	70859
10/7/2016	1:44 PM	38.42	38.424	38.39	38.4008	19232
10/7/2016	1:45 PM	38.4	38.42	38.36	38.42	25202
10/7/2016	1:46 PM	38.39	38.4099	38.39	38.3999	16116
10/7/2016	1:47 PM	38.43	38.46	38.405	38.405	7840
10/7/2016	1:48 PM	38.447	38.447	38.4	38.4301	11000
10/7/2016	1:49 PM	38.393	38.4401	38.393	38.4401	17464
10/7/2016	1:50 PM	38.405	38.41	38.3867	38.4	9760
10/7/2016	1:51 PM	38.3801	38.4025	38.38	38.4	13450
10/7/2016	1:52 PM	38.39	38.4	38.39	38.39	2800
10/7/2016	1:53 PM	38.39	38.39	38.37	38.38	10500
10/7/2016	1:54 PM	38.3583	38.38	38.333	38.38	20620
10/7/2016	1:55 PM	38.35	38.3784	38.35	38.3699	7300
10/7/2016	1:56 PM	38.335	38.34	38.32	38.34	10100
10/7/2016	1:57 PM	38.35	38.35	38.33	38.336	9300
10/7/2016	1:58 PM	38.324	38.3461	38.324	38.3456	4390
10/7/2016	1:59 PM	38.36	38.3699	38.35	38.35	5800
10/7/2016	2:00 PM	38.365	38.37	38.35	38.35	10975
10/7/2016	2:01 PM	38.3875	38.39	38.36	38.37	5150
10/7/2016	2:02 PM	38.37	38.39	38.37	38.3873	2800
10/7/2016	2:03 PM	38.3443	38.37	38.33	38.37	15100
10/7/2016	2:04 PM	38.34	38.3441	38.3101	38.3441	3240
10/7/2016	2:05 PM	38.29	38.35	38.28	38.3491	5550
10/7/2016	2:06 PM	38.27	38.29	38.22	38.2758	18896
10/7/2016	2:07 PM	38.29	38.3189	38.26	38.265	17533
10/7/2016	2:08 PM	38.27	38.31	38.27	38.29	4640
10/7/2016	2:09 PM	38.2158	38.29	38.211	38.27	14950
10/7/2016	2:10 PM	38.28	38.29	38.215	38.22	10348
10/7/2016	2:11 PM	38.35	38.355	38.27	38.29	34850
10/7/2016	2:12 PM	38.38	38.42	38.33	38.33	28087
10/7/2016	2:13 PM	38.461	38.4712	38.37	38.37	13486
10/7/2016	2:14 PM	38.41	38.4789	38.39	38.45	32666
10/7/2016	2:15 PM	38.41	38.425	38.39	38.41	6250
10/7/2016	2:16 PM	38.38	38.46	38.37	38.43	12300
10/7/2016	2:17 PM	38.42	38.43	38.39	38.39	5300
10/7/2016	2:18 PM	38.32	38.43	38.29	38.43	30821
10/7/2016	2:19 PM	38.34	38.35	38.27	38.3	18900
10/7/2016	2:20 PM	38.3511	38.36	38.33	38.35	6500
10/7/2016	2:21 PM	38.3814	38.4	38.3462	38.3462	5305
10/7/2016	2:22 PM	38.39	38.41	38.38	38.4	4600
10/7/2016	2:23 PM	38.38	38.4	38.38	38.39	14140
10/7/2016	2:24 PM	38.36	38.37	38.35	38.36	2000
10/7/2016	2:25 PM	38.39	38.4	38.36	38.37	8400
10/7/2016	2:26 PM	38.38	38.42	38.36	38.3992	8179
10/7/2016	2:27 PM	38.4	38.41	38.3889	38.4	9312
10/7/2016	2:28 PM	38.43	38.4789	38.41	38.42	12100
10/7/2016	2:29 PM	38.38	38.43	38.37	38.43	11300
10/7/2016	2:30 PM	38.37	38.3956	38.36	38.39	3800
10/7/2016	2:31 PM	38.4142	38.4142	38.38	38.38	7750
10/7/2016	2:32 PM	38.44	38.449	38.42	38.43	13500
10/7/2016	2:33 PM	38.48	38.48	38.41	38.44	20508
10/7/2016	2:34 PM	38.4641	38.48	38.45	38.47	7250
10/7/2016	2:35 PM	38.4626	38.47	38.4268	38.46	19225
10/7/2016	2:36 PM	38.45	38.46	38.43	38.46	17800
10/7/2016	2:37 PM	38.4056	38.4472	38.405	38.4472	13400
10/7/2016	2:38 PM	38.414	38.42	38.4	38.4	11500
10/7/2016	2:39 PM	38.42	38.4218	38.41	38.4218	1100
10/7/2016	2:40 PM	38.43	38.43	38.42	38.4258	5000
10/7/2016	2:41 PM	38.42	38.44	38.42	38.44	6000
10/7/2016	2:42 PM	38.425	38.43	38.4142	38.4142	2378
10/7/2016	2:43 PM	38.414	38.43	38.4	38.42	10700
10/7/2016	2:44 PM	38.41	38.42	38.39	38.41	9300
10/7/2016	2:45 PM	38.4	38.43	38.4	38.42	4010
10/7/2016	2:46 PM	38.44	38.44	38.42	38.42	5500
10/7/2016	2:47 PM	38.5	38.53	38.45	38.45	33404
10/7/2016	2:48 PM	38.5389	38.54	38.5	38.5001	42851
10/7/2016	2:49 PM	38.44	38.5227	38.44	38.5227	32452
10/7/2016	2:50 PM	38.48	38.485	38.43	38.46	14700
10/7/2016	2:51 PM	38.47	38.489	38.46	38.48	8200
10/7/2016	2:52 PM	38.474	38.477	38.4501	38.4761	21710
10/7/2016	2:53 PM	38.4652	38.48	38.4652	38.4656	13130
10/7/2016	2:54 PM	38.4558	38.5	38.4558	38.482	11240
10/7/2016	2:55 PM	38.47	38.47	38.454	38.46	6716
10/7/2016	2:56 PM	38.51	38.51	38.47	38.47	4100
10/7/2016	2:57 PM	38.56	38.5689	38.5256	38.5256	34793
10/7/2016	2:58 PM	38.5515	38.5638	38.52	38.5638	21700
10/7/2016	2:59 PM	38.506	38.5482	38.506	38.54	11750
10/7/2016	3:00 PM	38.53	38.53	38.5	38.524	8323
10/7/2016	3:01 PM	38.58	38.58	38.51	38.53	13126
10/7/2016	3:02 PM	38.5289	38.5799	38.5289	38.57	4416
10/7/2016	3:03 PM	38.49	38.5	38.477	38.5	22750
10/7/2016	3:04 PM	38.49	38.4966	38.48	38.4966	5300
10/7/2016	3:05 PM	38.45	38.49	38.44	38.49	8874
10/7/2016	3:06 PM	38.47	38.48	38.4599	38.46	9306
10/7/2016	3:07 PM	38.46	38.4653	38.45	38.4653	4368
10/7/2016	3:08 PM	38.46	38.46	38.4451	38.45	3800
10/7/2016	3:09 PM	38.44	38.44	38.41	38.44	9170
10/7/2016	3:10 PM	38.4299	38.44	38.41	38.435	41800
10/7/2016	3:11 PM	38.43	38.43	38.38	38.425	34262
10/7/2016	3:12 PM	38.45	38.47	38.42	38.42	17803
10/7/2016	3:13 PM	38.45	38.4766	38.43	38.45	32656
10/7/2016	3:14 PM	38.43	38.44	38.41	38.44	2600
10/7/2016	3:15 PM	38.43	38.44	38.41	38.42	4000
10/7/2016	3:16 PM	38.4299	38.44	38.41	38.41	5689
10/7/2016	3:17 PM	38.4159	38.45	38.4159	38.44	6100
10/7/2016	3:18 PM	38.41	38.42	38.39	38.4199	4411
10/7/2016	3:19 PM	38.39	38.4085	38.39	38.405	5500
10/7/2016	3:20 PM	38.37	38.39	38.36	38.3858	16457
10/7/2016	3:21 PM	38.3889	38.4099	38.38	38.38	7400
10/7/2016	3:22 PM	38.38	38.41	38.38	38.39	4192
10/7/2016	3:23 PM	38.38	38.39	38.37	38.39	3300
10/7/2016	3:24 PM	38.4	38.4	38.39	38.39	6600
10/7/2016	3:25 PM	38.41	38.4344	38.39	38.39	6800
10/7/2016	3:26 PM	38.42	38.43	38.41	38.42	11600
10/7/2016	3:27 PM	38.42	38.43	38.4199	38.42	7400
10/7/2016	3:28 PM	38.47	38.48	38.44	38.44	26679
10/7/2016	3:29 PM	38.49	38.52	38.47	38.48	7813
10/7/2016	3:30 PM	38.5	38.51	38.485	38.49	10126
10/7/2016	3:31 PM	38.5089	38.54	38.5089	38.53	11325
10/7/2016	3:32 PM	38.4989	38.53	38.4989	38.51	20641
10/7/2016	3:33 PM	38.4701	38.53	38.4701	38.49	14425
10/7/2016	3:34 PM	38.444	38.4959	38.43	38.49	22300
10/7/2016	3:35 PM	38.42	38.45	38.42	38.446	8525
10/7/2016	3:36 PM	38.464	38.47	38.425	38.4366	9850
10/7/2016	3:37 PM	38.47	38.47	38.45	38.45	13840
10/7/2016	3:38 PM	38.4463	38.47	38.44	38.47	2600
10/7/2016	3:39 PM	38.4208	38.46	38.42	38.43	3944
10/7/2016	3:40 PM	38.3989	38.43	38.39	38.43	11824
10/7/2016	3:41 PM	38.41	38.43	38.39	38.39	12536
10/7/2016	3:42 PM	38.45	38.46	38.42	38.42	37689
10/7/2016	3:43 PM	38.48	38.48	38.45	38.46	10201
10/7/2016	3:44 PM	38.4532	38.4705	38.44	38.46	9800
10/7/2016	3:45 PM	38.41	38.46	38.41	38.45	23770
10/7/2016	3:46 PM	38.4	38.4399	38.4	38.415	14226
10/7/2016	3:47 PM	38.42	38.4589	38.39	38.39	20600
10/7/2016	3:48 PM	38.43	38.44	38.4	38.425	49257
10/7/2016	3:49 PM	38.42	38.45	38.42	38.44	7391
10/7/2016	3:50 PM	38.4001	38.4311	38.38	38.42	41314
10/7/2016	3:51 PM	38.48	38.48	38.4	38.42	29215
10/7/2016	3:52 PM	38.44	38.4699	38.42	38.464	21077
10/7/2016	3:53 PM	38.465	38.48	38.43	38.44	16187
10/7/2016	3:54 PM	38.46	38.48	38.46	38.47	11704
10/7/2016	3:55 PM	38.415	38.47	38.415	38.46	23649
10/7/2016	3:56 PM	38.4532	38.4532	38.4	38.41	22117
10/7/2016	3:57 PM	38.481	38.49	38.45	38.46	59332
10/7/2016	3:58 PM	38.53	38.54	38.48	38.49	52687
10/7/2016	3:59 PM	38.46	38.5362	38.445	38.53	38278
10/7/2016	4:00 PM	38.39	38.48	38.39	38.45	60506
10/10/2016	9:31 AM	38.955	38.96	38.85	38.86	79502
10/10/2016	9:32 AM	38.8699	38.949	38.85	38.9489	26684
10/10/2016	9:33 AM	38.84	38.8764	38.8034	38.87	31054
10/10/2016	9:34 AM	38.83	38.87	38.78	38.829	15551
10/10/2016	9:35 AM	38.84	38.85	38.78	38.82	16495
10/10/2016	9:36 AM	38.83	38.85	38.8	38.84	38174
10/10/2016	9:37 AM	38.81	38.86	38.7701	38.83	43581
10/10/2016	9:38 AM	38.8	38.84	38.775	38.81	10630
10/10/2016	9:39 AM	38.78	38.835	38.76	38.81	15800
10/10/2016	9:40 AM	38.7689	38.8	38.72	38.78	8600
10/10/2016	9:41 AM	38.87	38.9	38.77	38.77	60080
10/10/2016	9:42 AM	38.85	38.88	38.8345	38.88	13515
10/10/2016	9:43 AM	38.89	38.91	38.8	38.87	47537
10/10/2016	9:44 AM	38.9	38.92	38.87	38.91	18653
10/10/2016	9:45 AM	38.91	38.92	38.88	38.91	36019
10/10/2016	9:46 AM	38.9	38.94	38.86	38.92	27492
10/10/2016	9:47 AM	38.89	38.9	38.88	38.89	7372
10/10/2016	9:48 AM	38.8689	38.88	38.84	38.88	10710
10/10/2016	9:49 AM	38.86	38.87	38.84	38.86	11066
10/10/2016	9:50 AM	38.9	38.9	38.87	38.87	12500
10/10/2016	9:51 AM	38.9	38.925	38.9	38.91	8300
10/10/2016	9:52 AM	38.89	38.91	38.87	38.9	17157
10/10/2016	9:53 AM	38.85	38.89	38.85	38.89	8036
10/10/2016	9:54 AM	38.915	38.92	38.87	38.87	11328
10/10/2016	9:55 AM	38.9	38.92	38.9	38.92	19320
10/10/2016	9:56 AM	38.9	38.94	38.9	38.9254	17621
10/10/2016	9:57 AM	38.91	38.93	38.9	38.91	18200
10/10/2016	9:58 AM	38.9089	38.93	38.89	38.91	27131
10/10/2016	9:59 AM	38.9	38.92	38.9	38.91	8650
10/10/2016	10:00 AM	38.9162	38.92	38.905	38.905	3300
10/10/2016	10:01 AM	38.93	38.94	38.9139	38.93	11385
10/10/2016	10:02 AM	38.91	38.94	38.9	38.93	7500
10/10/2016	10:03 AM	38.92	38.94	38.9138	38.92	15100
10/10/2016	10:04 AM	38.97	38.98	38.91	38.92	48204
10/10/2016	10:05 AM	38.9845	38.9899	38.96	38.96	11999
10/10/2016	10:06 AM	39.02	39.03	38.99	38.99	53965
10/10/2016	10:07 AM	39.06	39.09	39.03	39.03	58418
10/10/2016	10:08 AM	39.0701	39.08	39.06	39.0738	15100
10/10/2016	10:09 AM	39.09	39.11	39.08	39.08	16174
10/10/2016	10:10 AM	39.1	39.1	39.07	39.09	9250
10/10/2016	10:11 AM	39.12	39.12	39.09	39.11	26165
10/10/2016	10:12 AM	39.19	39.19	39.1189	39.1189	42699
10/10/2016	10:13 AM	39.1	39.19	39.09	39.1845	31521
10/10/2016	10:14 AM	39.1	39.11	39.07	39.09	4350
10/10/2016	10:15 AM	39.09	39.1	39.06	39.085	8387
10/10/2016	10:16 AM	39.1	39.1289	39.0901	39.11	6855
10/10/2016	10:17 AM	39.1137	39.1137	39.1048	39.1099	5550
10/10/2016	10:18 AM	39.08	39.11	39.07	39.09	8100
10/10/2016	10:19 AM	39.1201	39.14	39.09	39.09	5196
10/10/2016	10:20 AM	39.09	39.1201	39.09	39.1142	3825
10/10/2016	10:21 AM	39.11	39.12	39.09	39.1	2098
10/10/2016	10:22 AM	39.0742	39.13	39.07	39.11	9664
10/10/2016	10:23 AM	39.1018	39.12	39.076	39.076	13192
10/10/2016	10:24 AM	39.09	39.11	39.09	39.1	8100
10/10/2016	10:25 AM	39.11	39.11	39.06	39.08	39725
10/10/2016	10:26 AM	39.09	39.1299	39.09	39.12	13694
10/10/2016	10:27 AM	39.1	39.11	39.09	39.09	2056
10/10/2016	10:28 AM	39.11	39.13	39.1	39.12	9200
10/10/2016	10:29 AM	39.12	39.12	39.1	39.11	3200
10/10/2016	10:30 AM	39.16	39.16	39.11	39.12	22850
10/10/2016	10:31 AM	39.17	39.2	39.15	39.15	16462
10/10/2016	10:32 AM	39.23	39.23	39.19	39.2	14600
10/10/2016	10:33 AM	39.23	39.23	39.2	39.23	36340
10/10/2016	10:34 AM	39.23	39.23	39.2042	39.225	3905
10/10/2016	10:35 AM	39.22	39.2242	39.2001	39.22	2049
10/10/2016	10:36 AM	39.24	39.26	39.23	39.23	11187
10/10/2016	10:37 AM	39.22	39.23	39.21	39.2201	25200
10/10/2016	10:38 AM	39.2099	39.21	39.19	39.21	3700
10/10/2016	10:39 AM	39.2089	39.215	39.2	39.2	11300
10/10/2016	10:40 AM	39.22	39.22	39.215	39.2189	634
10/10/2016	10:41 AM	39.22	39.22	39.2	39.2099	1100
10/10/2016	10:42 AM	39.21	39.24	39.21	39.22	20540
10/10/2016	10:43 AM	39.2011	39.2011	39.18	39.2	1660
10/10/2016	10:44 AM	39.21	39.21	39.19	39.21	12461
10/10/2016	10:45 AM	39.21	39.21	39.2018	39.21	1682
10/10/2016	10:46 AM	39.19	39.2101	39.19	39.2	16486
10/10/2016	10:47 AM	39.18	39.2	39.16	39.19	16148
10/10/2016	10:48 AM	39.1801	39.183	39.17	39.17	18150
10/10/2016	10:49 AM	39.19	39.19	39.18	39.18	3400
10/10/2016	10:50 AM	39.19	39.19	39.18	39.18	11300
10/10/2016	10:51 AM	39.1973	39.2023	39.19	39.2	15340
10/10/2016	10:52 AM	39.18	39.2	39.17	39.2	17200
10/10/2016	10:53 AM	39.19	39.2011	39.18	39.18	12200
10/10/2016	10:54 AM	39.18	39.18	39.18	39.18	200
10/10/2016	10:55 AM	39.16	39.18	39.16	39.17	4000
10/10/2016	10:56 AM	39.1859	39.1859	39.1743	39.18	8947
10/10/2016	10:57 AM	39.2	39.2	39.18	39.19	700
10/10/2016	10:58 AM	39.2	39.2	39.17	39.1899	15240
10/10/2016	10:59 AM	39.1856	39.21	39.18	39.205	17182
10/10/2016	11:00 AM	39.19	39.2	39.19	39.2	1700
10/10/2016	11:01 AM	39.2	39.2	39.1889	39.2	1217
10/10/2016	11:02 AM	39.175	39.2	39.175	39.1928	22262
10/10/2016	11:03 AM	39.16	39.18	39.16	39.18	3132
10/10/2016	11:04 AM	39.11	39.15	39.08	39.15	29803
10/10/2016	11:05 AM	39.13	39.135	39.12	39.12	5800
10/10/2016	11:06 AM	39.12	39.14	39.11	39.13	20312
10/10/2016	11:07 AM	39.11	39.14	39.0948	39.14	20000
10/10/2016	11:08 AM	39.1001	39.11	39.1	39.11	2500
10/10/2016	11:09 AM	39.14	39.14	39.1	39.1042	6600
10/10/2016	11:10 AM	39.14	39.14	39.13	39.1346	2275
10/10/2016	11:11 AM	39.16	39.18	39.1411	39.15	7420
10/10/2016	11:12 AM	39.135	39.1666	39.135	39.1666	4500
10/10/2016	11:13 AM	39.144	39.144	39.14	39.14	2100
10/10/2016	11:14 AM	39.175	39.19	39.1442	39.15	16724
10/10/2016	11:15 AM	39.2046	39.2046	39.1799	39.1799	6556
10/10/2016	11:16 AM	39.19	39.2	39.19	39.2	600
10/10/2016	11:17 AM	39.18	39.2	39.18	39.19	4038
10/10/2016	11:18 AM	39.2	39.2	39.1901	39.1901	500
10/10/2016	11:19 AM	39.19	39.19	39.18	39.19	1200
10/10/2016	11:20 AM	39.1892	39.22	39.17	39.18	8451
10/10/2016	11:21 AM	39.19	39.19	39.16	39.18	1400
10/10/2016	11:22 AM	39.2	39.2	39.19	39.191	1600
10/10/2016	11:23 AM	39.18	39.1811	39.17	39.18	2200
10/10/2016	11:24 AM	39.18	39.18	39.16	39.18	35750
10/10/2016	11:25 AM	39.21	39.24	39.18	39.18	42371
10/10/2016	11:26 AM	39.21	39.23	39.21	39.23	1800
10/10/2016	11:27 AM	39.2	39.22	39.2	39.21	4600
10/10/2016	11:28 AM	39.18	39.2	39.16	39.2	10655
10/10/2016	11:29 AM	39.215	39.23	39.19	39.2	8800
10/10/2016	11:30 AM	39.21	39.24	39.21	39.22	32122
10/10/2016	11:31 AM	39.22	39.25	39.21	39.23	24119
10/10/2016	11:32 AM	39.18	39.22	39.16	39.22	27839
10/10/2016	11:33 AM	39.17	39.18	39.1501	39.17	23051
10/10/2016	11:34 AM	39.17	39.19	39.17	39.1746	16672
10/10/2016	11:35 AM	39.18	39.21	39.17	39.18	3382
10/10/2016	11:36 AM	39.18	39.18	39.16	39.17	4073
10/10/2016	11:37 AM	39.17	39.18	39.1642	39.1701	2496
10/10/2016	11:38 AM	39.14	39.17	39.14	39.16	3100
10/10/2016	11:39 AM	39.15	39.165	39.14	39.14	8280
10/10/2016	11:40 AM	39.14	39.1499	39.14	39.1499	1420
10/10/2016	11:41 AM	39.16	39.17	39.16	39.16	5546
10/10/2016	11:42 AM	39.18	39.1801	39.16	39.16	14972
10/10/2016	11:43 AM	39.1573	39.18	39.15	39.18	2495
10/10/2016	11:44 AM	39.14	39.145	39.14	39.1411	3051
10/10/2016	11:45 AM	39.09	39.1241	39.07	39.1241	35925
10/10/2016	11:46 AM	39.1085	39.11	39.089	39.089	27624
10/10/2016	11:47 AM	39.1	39.11	39.09	39.105	8400
10/10/2016	11:48 AM	39.11	39.12	39.09	39.09	14500
10/10/2016	11:49 AM	39.13	39.13	39.1099	39.11	8900
10/10/2016	11:50 AM	39.1315	39.14	39.1211	39.1211	21600
10/10/2016	11:51 AM	39.14	39.1485	39.13	39.13	3600
10/10/2016	11:52 AM	39.12	39.15	39.11	39.15	22780
10/10/2016	11:53 AM	39.15	39.1543	39.13	39.13	9203
10/10/2016	11:54 AM	39.14	39.1401	39.13	39.14	3900
10/10/2016	11:55 AM	39.13	39.135	39.13	39.13	2800
10/10/2016	11:56 AM	39.12	39.1301	39.12	39.13	3200
10/10/2016	11:57 AM	39.1201	39.13	39.1	39.1201	12587
10/10/2016	11:58 AM	39.12	39.13	39.12	39.12	1000
10/10/2016	11:59 AM	39.11	39.12	39.09	39.12	17472
10/10/2016	12:00 PM	39.11	39.12	39.11	39.11	4200
10/10/2016	12:01 PM	39.13	39.13	39.11	39.1152	9500
10/10/2016	12:02 PM	39.13	39.1371	39.12	39.1371	8400
10/10/2016	12:03 PM	39.11	39.1242	39.08	39.1242	7211
10/10/2016	12:04 PM	39.1	39.1054	39.1	39.1	2600
10/10/2016	12:05 PM	39.08	39.1097	39.08	39.1	23705
10/10/2016	12:06 PM	39.1	39.11	39.09	39.09	1393
10/10/2016	12:07 PM	39.1	39.1038	39.0949	39.1	15815
10/10/2016	12:08 PM	39.09	39.1	39.09	39.09	2651
10/10/2016	12:09 PM	39.1	39.105	39.0899	39.0899	7400
10/10/2016	12:10 PM	39.1	39.11	39.1	39.1065	14800
10/10/2016	12:11 PM	39.1	39.1	39.08	39.0938	9800
10/10/2016	12:12 PM	39.1	39.1	39.1	39.1	100
10/10/2016	12:13 PM	39.1	39.1	39.09	39.09	13500
10/10/2016	12:14 PM	39.09	39.096	39.09	39.09	7022
10/10/2016	12:15 PM	39.1	39.1011	39.09	39.09	23450
10/10/2016	12:16 PM	39.1	39.1	39.09	39.0941	3965
10/10/2016	12:17 PM	39.1001	39.1001	39.0999	39.1	2400
10/10/2016	12:18 PM	39.1275	39.1299	39.105	39.105	12300
10/10/2016	12:19 PM	39.1251	39.1299	39.1251	39.1299	1200
10/10/2016	12:20 PM	39.1	39.1211	39.1	39.12	3300
10/10/2016	12:21 PM	39.13	39.13	39.1	39.1	10990
10/10/2016	12:22 PM	39.13	39.13	39.1101	39.12	12000
10/10/2016	12:23 PM	39.12	39.14	39.1	39.1201	12090
10/10/2016	12:24 PM	39.14	39.14	39.11	39.12	13937
10/10/2016	12:25 PM	39.12	39.1299	39.12	39.1299	1201
10/10/2016	12:26 PM	39.09	39.1	39.07	39.1	6219
10/10/2016	12:27 PM	39.1	39.11	39.0857	39.0857	10300
10/10/2016	12:28 PM	39.14	39.14	39.09	39.1	10100
10/10/2016	12:29 PM	39.12	39.145	39.12	39.14	2300
10/10/2016	12:30 PM	39.1396	39.14	39.12	39.12	8700
10/10/2016	12:31 PM	39.13	39.13	39.13	39.13	1200
10/10/2016	12:32 PM	39.14	39.15	39.12	39.12	8577
10/10/2016	12:33 PM	39.149	39.155	39.13	39.13	21652
10/10/2016	12:34 PM	39.14	39.15	39.14	39.1499	7100
10/10/2016	12:35 PM	39.13	39.1352	39.125	39.1352	13245
10/10/2016	12:36 PM	39.1299	39.1398	39.12	39.1398	36300
10/10/2016	12:37 PM	39.1354	39.1354	39.12	39.13	2986
10/10/2016	12:38 PM	39.12	39.14	39.12	39.14	2800
10/10/2016	12:39 PM	39.09	39.12	39.09	39.1148	15827
10/10/2016	12:40 PM	39.1338	39.1357	39.1	39.1	27720
10/10/2016	12:41 PM	39.12	39.13	39.12	39.125	7431
10/10/2016	12:42 PM	39.13	39.14	39.1262	39.13	10091
10/10/2016	12:43 PM	39.13	39.14	39.127	39.14	2200
10/10/2016	12:44 PM	39.12	39.13	39.12	39.13	1300
10/10/2016	12:45 PM	39.12	39.1238	39.12	39.12	5400
10/10/2016	12:46 PM	39.165	39.17	39.13	39.13	28890
10/10/2016	12:47 PM	39.17	39.18	39.16	39.16	19410
10/10/2016	12:48 PM	39.19	39.2073	39.185	39.185	19696
10/10/2016	12:49 PM	39.1899	39.2	39.18	39.19	11097
10/10/2016	12:50 PM	39.2067	39.216	39.18	39.18	28398
10/10/2016	12:51 PM	39.2024	39.2089	39.194	39.2089	10468
10/10/2016	12:52 PM	39.19	39.19	39.19	39.19	1000
10/10/2016	12:53 PM	39.1999	39.1999	39.1956	39.1956	4161
10/10/2016	12:54 PM	39.21	39.21	39.18	39.19	6600
10/10/2016	12:55 PM	39.2039	39.204	39.2	39.2	1200
10/10/2016	12:56 PM	39.21	39.21	39.2	39.2	1100
10/10/2016	12:57 PM	39.2099	39.21	39.2001	39.21	433
10/10/2016	12:58 PM	39.19	39.2	39.19	39.2	2074
10/10/2016	12:59 PM	39.19	39.19	39.1811	39.19	3414
10/10/2016	1:00 PM	39.2101	39.22	39.2	39.2	15172
10/10/2016	1:01 PM	39.21	39.21	39.195	39.205	3400
10/10/2016	1:02 PM	39.23	39.23	39.21	39.21	15130
10/10/2016	1:03 PM	39.25	39.26	39.23	39.23	36852
10/10/2016	1:04 PM	39.26	39.26	39.22	39.24	13800
10/10/2016	1:05 PM	39.3	39.31	39.27	39.27	23901
10/10/2016	1:06 PM	39.296	39.3001	39.29	39.3	5200
10/10/2016	1:07 PM	39.34	39.34	39.3	39.3	4000
10/10/2016	1:08 PM	39.33	39.36	39.321	39.325	6089
10/10/2016	1:09 PM	39.336	39.35	39.336	39.34	8300
10/10/2016	1:10 PM	39.3339	39.34	39.32	39.3385	12250
10/10/2016	1:11 PM	39.3399	39.35	39.3399	39.34	3200
10/10/2016	1:12 PM	39.33	39.3343	39.32	39.3343	800
10/10/2016	1:13 PM	39.325	39.3299	39.3101	39.32	6117
10/10/2016	1:14 PM	39.32	39.3201	39.31	39.32	6207
10/10/2016	1:15 PM	39.3362	39.34	39.33	39.33	7100
10/10/2016	1:16 PM	39.3299	39.34	39.32	39.3334	10227
10/10/2016	1:17 PM	39.32	39.33	39.3	39.32	29431
10/10/2016	1:18 PM	39.33	39.33	39.31	39.33	3193
10/10/2016	1:19 PM	39.29	39.3199	39.29	39.3199	3300
10/10/2016	1:20 PM	39.29	39.3	39.29	39.3	1800
10/10/2016	1:21 PM	39.271	39.3	39.271	39.28	6403
10/10/2016	1:22 PM	39.31	39.31	39.281	39.29	9166
10/10/2016	1:23 PM	39.3053	39.31	39.3	39.305	950
10/10/2016	1:24 PM	39.3	39.306	39.3	39.306	600
10/10/2016	1:25 PM	39.3	39.3	39.2901	39.2901	600
10/10/2016	1:26 PM	39.2955	39.2955	39.29	39.29	2051
10/10/2016	1:27 PM	39.3201	39.33	39.31	39.31	8115
10/10/2016	1:28 PM	39.32	39.33	39.32	39.33	400
10/10/2016	1:29 PM	39.33	39.33	39.32	39.33	1800
10/10/2016	1:30 PM	39.31	39.32	39.3	39.32	3200
10/10/2016	1:31 PM	39.3	39.3128	39.3	39.3128	850
10/10/2016	1:32 PM	39.33	39.33	39.3	39.3	1814
10/10/2016	1:33 PM	39.31	39.33	39.31	39.33	3500
10/10/2016	1:34 PM	39.29	39.3	39.28	39.3	2800
10/10/2016	1:35 PM	39.3	39.31	39.29	39.29	9000
10/10/2016	1:36 PM	39.29	39.29	39.28	39.29	500
10/10/2016	1:37 PM	39.3	39.3199	39.28	39.31	7350
10/10/2016	1:38 PM	39.3	39.3	39.283	39.3	11450
10/10/2016	1:39 PM	39.29	39.3036	39.29	39.3036	1803
10/10/2016	1:40 PM	39.28	39.2901	39.27	39.2901	30000
10/10/2016	1:41 PM	39.2899	39.29	39.27	39.28	14042
10/10/2016	1:42 PM	39.31	39.31	39.28	39.28	3700
10/10/2016	1:43 PM	39.3	39.3	39.28	39.3	5130
10/10/2016	1:44 PM	39.3112	39.33	39.3	39.3	17906
10/10/2016	1:45 PM	39.32	39.329	39.3089	39.32	4550
10/10/2016	1:46 PM	39.34	39.34	39.3201	39.33	3775
10/10/2016	1:47 PM	39.31	39.34	39.31	39.34	17047
10/10/2016	1:48 PM	39.32	39.32	39.31	39.32	600
10/10/2016	1:49 PM	39.33	39.33	39.325	39.3257	4400
10/10/2016	1:50 PM	39.3199	39.33	39.3199	39.33	2955
10/10/2016	1:51 PM	39.31	39.32	39.31	39.32	2100
10/10/2016	1:52 PM	39.32	39.32	39.32	39.32	2000
10/10/2016	1:53 PM	39.32	39.33	39.32	39.3205	9420
10/10/2016	1:54 PM	39.3201	39.3201	39.3157	39.3157	10500
10/10/2016	1:55 PM	39.32	39.3257	39.315	39.325	9800
10/10/2016	1:56 PM	39.32	39.3264	39.32	39.32	1400
10/10/2016	1:57 PM	39.34	39.3411	39.33	39.33	14440
10/10/2016	1:58 PM	39.345	39.35	39.33	39.34	6540
10/10/2016	1:59 PM	39.36	39.365	39.34	39.35	35868
10/10/2016	2:00 PM	39.36	39.3699	39.35	39.36	19544
10/10/2016	2:01 PM	39.405	39.41	39.37	39.37	37083
10/10/2016	2:02 PM	39.42	39.43	39.41	39.41	27431
10/10/2016	2:03 PM	39.3844	39.41	39.3728	39.41	28650
10/10/2016	2:04 PM	39.385	39.39	39.385	39.39	750
10/10/2016	2:05 PM	39.39	39.3945	39.39	39.3945	550
10/10/2016	2:06 PM	39.405	39.4096	39.39	39.395	5950
10/10/2016	2:07 PM	39.4038	39.4038	39.3944	39.3944	3200
10/10/2016	2:08 PM	39.381	39.4	39.381	39.4	1700
10/10/2016	2:09 PM	39.3944	39.3944	39.3856	39.3856	12200
10/10/2016	2:10 PM	39.39	39.39	39.39	39.39	300
10/10/2016	2:11 PM	39.38	39.39	39.38	39.38	1289
10/10/2016	2:12 PM	39.38	39.39	39.37	39.38	26660
10/10/2016	2:13 PM	39.3737	39.3836	39.365	39.37	3958
10/10/2016	2:14 PM	39.35	39.37	39.35	39.37	4959
10/10/2016	2:15 PM	39.375	39.375	39.36	39.36	3100
10/10/2016	2:16 PM	39.395	39.399	39.38	39.38	29500
10/10/2016	2:17 PM	39.3811	39.384	39.38	39.384	900
10/10/2016	2:18 PM	39.38	39.4	39.38	39.381	24144
10/10/2016	2:19 PM	39.39	39.39	39.3733	39.3733	4675
10/10/2016	2:21 PM	39.4	39.4	39.4	39.4	6000
10/10/2016	2:22 PM	39.42	39.42	39.4089	39.41	5000
10/10/2016	2:23 PM	39.398	39.42	39.39	39.42	12567
10/10/2016	2:24 PM	39.42	39.42	39.4	39.4	1425
10/10/2016	2:25 PM	39.395	39.4	39.395	39.4	500
10/10/2016	2:26 PM	39.4	39.41	39.4	39.4	2600
10/10/2016	2:27 PM	39.41	39.41	39.39	39.4	8000
10/10/2016	2:28 PM	39.4	39.41	39.39	39.41	15826
10/10/2016	2:29 PM	39.4092	39.41	39.4	39.4	6335
10/10/2016	2:30 PM	39.43	39.44	39.415	39.415	33970
10/10/2016	2:31 PM	39.42	39.44	39.4089	39.415	14700
10/10/2016	2:32 PM	39.48	39.49	39.43	39.43	22668
10/10/2016	2:33 PM	39.44	39.48	39.43	39.48	28950
10/10/2016	2:34 PM	39.4335	39.44	39.4335	39.44	10880
10/10/2016	2:35 PM	39.45	39.45	39.43	39.43	4100
10/10/2016	2:36 PM	39.5	39.5	39.46	39.46	49469
10/10/2016	2:37 PM	39.47	39.495	39.47	39.49	6000
10/10/2016	2:38 PM	39.48	39.49	39.47	39.4799	9150
10/10/2016	2:39 PM	39.5	39.51	39.48	39.48	16583
10/10/2016	2:40 PM	39.49	39.505	39.49	39.495	5646
10/10/2016	2:41 PM	39.5	39.5	39.49	39.49	2050
10/10/2016	2:42 PM	39.5	39.506	39.5	39.5007	3939
10/10/2016	2:43 PM	39.475	39.49	39.475	39.49	4971
10/10/2016	2:44 PM	39.47	39.47	39.465	39.47	3200
10/10/2016	2:45 PM	39.48	39.4811	39.475	39.4799	3350
10/10/2016	2:46 PM	39.47	39.49	39.46	39.49	4162
10/10/2016	2:47 PM	39.46	39.48	39.45	39.47	18041
10/10/2016	2:48 PM	39.466	39.47	39.461	39.461	4100
10/10/2016	2:49 PM	39.47	39.485	39.465	39.48	4691
10/10/2016	2:50 PM	39.44	39.47	39.42	39.47	9100
10/10/2016	2:51 PM	39.42	39.45	39.4145	39.44	2530
10/10/2016	2:52 PM	39.42	39.42	39.3952	39.42	18985
10/10/2016	2:53 PM	39.42	39.42	39.416	39.416	3100
10/10/2016	2:54 PM	39.42	39.42	39.41	39.41	1900
10/10/2016	2:55 PM	39.46	39.46	39.42	39.43	12377
10/10/2016	2:56 PM	39.4311	39.4585	39.43	39.45	8618
10/10/2016	2:57 PM	39.4233	39.44	39.4233	39.44	700
10/10/2016	2:58 PM	39.38	39.4255	39.38	39.4255	14400
10/10/2016	2:59 PM	39.38	39.4	39.36	39.3954	10852
10/10/2016	3:00 PM	39.39	39.395	39.38	39.39	10600
10/10/2016	3:01 PM	39.4	39.43	39.39	39.39	12674
10/10/2016	3:02 PM	39.39	39.39	39.39	39.39	746
10/10/2016	3:03 PM	39.39	39.39	39.39	39.39	6900
10/10/2016	3:04 PM	39.39	39.39	39.39	39.39	1100
10/10/2016	3:05 PM	39.39	39.4	39.39	39.4	2400
10/10/2016	3:06 PM	39.4044	39.41	39.4	39.4	10199
10/10/2016	3:07 PM	39.4085	39.4085	39.4	39.4	12700
10/10/2016	3:08 PM	39.39	39.4	39.3654	39.4	17701
10/10/2016	3:09 PM	39.4	39.4	39.39	39.39	9830
10/10/2016	3:10 PM	39.39	39.4	39.39	39.4	1000
10/10/2016	3:11 PM	39.39	39.39	39.39	39.39	700
10/10/2016	3:12 PM	39.3799	39.38	39.3799	39.38	1200
10/10/2016	3:13 PM	39.35	39.384	39.34	39.384	32940
10/10/2016	3:14 PM	39.36	39.3799	39.36	39.3799	5012
10/10/2016	3:15 PM	39.355	39.37	39.355	39.36	7550
10/10/2016	3:16 PM	39.382	39.39	39.36	39.36	18310
10/10/2016	3:17 PM	39.395	39.4	39.377	39.377	12568
10/10/2016	3:18 PM	39.38	39.3992	39.38	39.395	3910
10/10/2016	3:19 PM	39.39	39.39	39.375	39.38	11900
10/10/2016	3:20 PM	39.39	39.39	39.39	39.39	700
10/10/2016	3:21 PM	39.39	39.39	39.3801	39.39	13140
10/10/2016	3:22 PM	39.38	39.395	39.375	39.395	8693
10/10/2016	3:23 PM	39.375	39.38	39.3627	39.38	5476
10/10/2016	3:24 PM	39.38	39.38	39.365	39.375	4610
10/10/2016	3:25 PM	39.38	39.38	39.37	39.37	14399
10/10/2016	3:26 PM	39.365	39.39	39.35	39.39	28795
10/10/2016	3:27 PM	39.37	39.3799	39.3489	39.36	36757
10/10/2016	3:28 PM	39.41	39.41	39.38	39.38	24408
10/10/2016	3:29 PM	39.4	39.4	39.38	39.4	12100
10/10/2016	3:30 PM	39.39	39.3911	39.39	39.3911	785
10/10/2016	3:31 PM	39.38	39.4	39.37	39.4	13600
10/10/2016	3:32 PM	39.36	39.38	39.355	39.38	6464
10/10/2016	3:33 PM	39.34	39.355	39.33	39.355	51673
10/10/2016	3:34 PM	39.3	39.35	39.27	39.34	39730
10/10/2016	3:35 PM	39.31	39.31	39.28	39.28	26724
10/10/2016	3:36 PM	39.28	39.31	39.273	39.3	12918
10/10/2016	3:37 PM	39.28	39.3	39.27	39.29	25347
10/10/2016	3:38 PM	39.26	39.2792	39.26	39.27	49680
10/10/2016	3:39 PM	39.25	39.26	39.2425	39.26	12937
10/10/2016	3:40 PM	39.245	39.27	39.243	39.256	18971
10/10/2016	3:41 PM	39.2389	39.26	39.2389	39.25	11559
10/10/2016	3:42 PM	39.28	39.285	39.2399	39.2399	4160
10/10/2016	3:43 PM	39.28	39.2955	39.28	39.29	9967
10/10/2016	3:44 PM	39.2654	39.285	39.2654	39.28	3500
10/10/2016	3:45 PM	39.25	39.28	39.25	39.27	9262
10/10/2016	3:46 PM	39.27	39.27	39.25	39.26	20057
10/10/2016	3:47 PM	39.285	39.285	39.26	39.2701	9979
10/10/2016	3:48 PM	39.26	39.2857	39.25	39.28	14560
10/10/2016	3:49 PM	39.25	39.2789	39.25	39.26	35847
10/10/2016	3:50 PM	39.2499	39.2599	39.225	39.2462	13075
10/10/2016	3:51 PM	39.2307	39.2599	39.23	39.24	20372
10/10/2016	3:52 PM	39.23	39.24	39.22	39.2385	26893
10/10/2016	3:53 PM	39.2362	39.24	39.23	39.234	3096
10/10/2016	3:54 PM	39.2399	39.2499	39.22	39.24	7089
10/10/2016	3:55 PM	39.25	39.26	39.235	39.238	13030
10/10/2016	3:56 PM	39.24	39.24	39.2259	39.23	13643
10/10/2016	3:57 PM	39.24	39.24	39.23	39.235	7073
10/10/2016	3:58 PM	39.24	39.25	39.235	39.24	18421
10/10/2016	3:59 PM	39.28	39.28	39.24	39.24	29127
10/10/2016	4:00 PM	39.19	39.2857	39.19	39.28	141874
10/11/2016	9:31 AM	38.96	38.98	38.8989	38.93	79608
10/11/2016	9:32 AM	38.87	38.9501	38.85	38.9501	67642
10/11/2016	9:33 AM	38.85	38.92	38.85	38.8762	33592
10/11/2016	9:34 AM	38.78	38.8499	38.78	38.83	24436
10/11/2016	9:35 AM	38.8389	38.84	38.75	38.79	38931
10/11/2016	9:36 AM	38.87	38.89	38.8201	38.8289	58889
10/11/2016	9:37 AM	38.86	38.88	38.84	38.8685	8748
10/11/2016	9:38 AM	38.6913	38.87	38.6799	38.87	53362
10/11/2016	9:39 AM	38.6849	38.71	38.62	38.7099	57368
10/11/2016	9:40 AM	38.66	38.726	38.66	38.69	34200
10/11/2016	9:41 AM	38.7	38.72	38.63	38.6511	43108
10/11/2016	9:42 AM	38.7167	38.73	38.69	38.71	33400
10/11/2016	9:43 AM	38.71	38.74	38.69	38.718	19718
10/11/2016	9:44 AM	38.7224	38.75	38.7037	38.7037	20991
10/11/2016	9:45 AM	38.731	38.75	38.72	38.73	13250
10/11/2016	9:46 AM	38.69	38.72	38.6701	38.71	18407
10/11/2016	9:47 AM	38.66	38.71	38.645	38.7	29496
10/11/2016	9:48 AM	38.59	38.65	38.54	38.6475	32669
10/11/2016	9:49 AM	38.62	38.66	38.58	38.59	51819
10/11/2016	9:50 AM	38.57	38.62	38.562	38.6185	11271
10/11/2016	9:51 AM	38.45	38.55	38.45	38.55	128986
10/11/2016	9:52 AM	38.44	38.465	38.43	38.44	128756
10/11/2016	9:53 AM	38.429	38.47	38.42	38.47	35694
10/11/2016	9:54 AM	38.4	38.43	38.375	38.4285	74924
10/11/2016	9:55 AM	38.3225	38.3999	38.26	38.395	68043
10/11/2016	9:56 AM	38.32	38.36	38.31	38.33	126376
10/11/2016	9:57 AM	38.33	38.33	38.26	38.3238	137375
10/11/2016	9:58 AM	38.449	38.449	38.33	38.33	87479
10/11/2016	9:59 AM	38.43	38.4685	38.43	38.44	146277
10/11/2016	10:00 AM	38.432	38.46	38.41	38.4101	25138
10/11/2016	10:01 AM	38.32	38.4211	38.295	38.4211	76521
10/11/2016	10:02 AM	38.31	38.3349	38.28	38.3089	40672
10/11/2016	10:03 AM	38.32	38.32	38.28	38.312	20075
10/11/2016	10:04 AM	38.3	38.33	38.27	38.32	41438
10/11/2016	10:05 AM	38.355	38.355	38.3043	38.31	67280
10/11/2016	10:06 AM	38.35	38.4	38.33	38.34	48620
10/11/2016	10:07 AM	38.42	38.43	38.34	38.36	28100
10/11/2016	10:08 AM	38.43	38.45	38.4	38.425	40975
10/11/2016	10:09 AM	38.5141	38.53	38.44	38.44	106271
10/11/2016	10:10 AM	38.52	38.535	38.47	38.52	51376
10/11/2016	10:11 AM	38.47	38.51	38.47	38.51	34056
10/11/2016	10:12 AM	38.37	38.48	38.37	38.47	72267
10/11/2016	10:13 AM	38.28	38.38	38.25	38.37	85757
10/11/2016	10:14 AM	38.295	38.32	38.28	38.289	34876
10/11/2016	10:15 AM	38.32	38.3285	38.28	38.3	25680
10/11/2016	10:16 AM	38.3	38.3354	38.28	38.299	17807
10/11/2016	10:17 AM	38.2977	38.33	38.28	38.31	49385
10/11/2016	10:18 AM	38.29	38.2959	38.26	38.29	30250
10/11/2016	10:19 AM	38.29	38.31	38.28	38.28	36447
10/11/2016	10:20 AM	38.3	38.3	38.27	38.29	12036
10/11/2016	10:21 AM	38.26	38.28	38.255	38.28	23700
10/11/2016	10:22 AM	38.4041	38.41	38.2644	38.2644	38600
10/11/2016	10:23 AM	38.31	38.4001	38.29	38.39	37375
10/11/2016	10:24 AM	38.28	38.327	38.28	38.32	19575
10/11/2016	10:25 AM	38.33	38.35	38.29	38.29	30501
10/11/2016	10:26 AM	38.324	38.33	38.29	38.3181	16858
10/11/2016	10:27 AM	38.33	38.3404	38.309	38.33	16728
10/11/2016	10:28 AM	38.3133	38.33	38.31	38.32	18844
10/11/2016	10:29 AM	38.28	38.33	38.28	38.31	20045
10/11/2016	10:30 AM	38.23	38.2736	38.15	38.27	125106
10/11/2016	10:31 AM	38.28	38.298	38.2	38.23	50637
10/11/2016	10:32 AM	38.26	38.3	38.25	38.28	17325
10/11/2016	10:33 AM	38.33	38.35	38.245	38.27	55233
10/11/2016	10:34 AM	38.32	38.33	38.3049	38.31	32596
10/11/2016	10:35 AM	38.32	38.37	38.31	38.33	27251
10/11/2016	10:36 AM	38.29	38.3	38.27	38.3	10751
10/11/2016	10:37 AM	38.305	38.3162	38.29	38.3	22700
10/11/2016	10:38 AM	38.2962	38.325	38.275	38.302	28644
10/11/2016	10:39 AM	38.33	38.338	38.3	38.3	21315
10/11/2016	10:40 AM	38.268	38.33	38.26	38.33	21750
10/11/2016	10:41 AM	38.3	38.33	38.2587	38.2587	24125
10/11/2016	10:42 AM	38.2983	38.3	38.25	38.3	40184
10/11/2016	10:43 AM	38.2799	38.3	38.27	38.2987	15300
10/11/2016	10:44 AM	38.285	38.295	38.2804	38.2857	5600
10/11/2016	10:45 AM	38.29	38.31	38.27	38.28	8250
10/11/2016	10:46 AM	38.27	38.28	38.2601	38.27	9829
10/11/2016	10:47 AM	38.23	38.2762	38.23	38.2762	19222
10/11/2016	10:48 AM	38.22	38.2311	38.18	38.2308	23578
10/11/2016	10:49 AM	38.2	38.2196	38.19	38.21	110499
10/11/2016	10:50 AM	38.17	38.227	38.17	38.19	42000
10/11/2016	10:51 AM	38.1299	38.17	38.06	38.165	72915
10/11/2016	10:52 AM	38.14	38.14	38.1134	38.13	63164
10/11/2016	10:53 AM	38.17	38.195	38.1115	38.13	37121
10/11/2016	10:54 AM	38.16	38.19	38.16	38.16	13300
10/11/2016	10:55 AM	38.16	38.1778	38.15	38.155	107475
10/11/2016	10:56 AM	38.16	38.1799	38.13	38.1799	5484
10/11/2016	10:57 AM	38.17	38.18	38.15	38.16	84517
10/11/2016	10:58 AM	38.07	38.1756	38.05	38.1756	50738
10/11/2016	10:59 AM	38.07	38.0962	38.04	38.0601	45911
10/11/2016	11:00 AM	37.9101	38.0655	37.91	38.05	228110
10/11/2016	11:01 AM	37.926	37.96	37.9054	37.925	36716
10/11/2016	11:02 AM	37.81	37.95	37.81	37.93	70197
10/11/2016	11:03 AM	37.7	37.885	37.68	37.8283	143852
10/11/2016	11:04 AM	37.7699	37.78	37.67	37.7009	105996
10/11/2016	11:05 AM	37.73	37.815	37.726	37.78	154728
10/11/2016	11:06 AM	37.7561	37.77	37.69	37.73	126380
10/11/2016	11:07 AM	37.7099	37.76	37.6844	37.76	33923
10/11/2016	11:08 AM	37.69	37.6952	37.6789	37.69	129363
10/11/2016	11:09 AM	37.772	37.78	37.67	37.69	133111
10/11/2016	11:10 AM	37.76	37.8	37.71	37.79	51323
10/11/2016	11:11 AM	37.7899	37.8	37.72	37.76	25050
10/11/2016	11:12 AM	37.82	37.84	37.78	37.78	40350
10/11/2016	11:13 AM	37.84	37.84	37.7815	37.8	11718
10/11/2016	11:14 AM	37.83	37.86	37.81	37.86	21200
10/11/2016	11:15 AM	37.8	37.835	37.8	37.83	19930
10/11/2016	11:16 AM	37.7677	37.8086	37.75	37.8086	19295
10/11/2016	11:17 AM	37.778	37.78	37.73	37.76	11850
10/11/2016	11:18 AM	37.7401	37.8	37.74	37.78	23880
10/11/2016	11:19 AM	37.68	37.74	37.64	37.74	65437
10/11/2016	11:20 AM	37.76	37.79	37.64	37.669	96723
10/11/2016	11:21 AM	37.69	37.76	37.64	37.76	37077
10/11/2016	11:22 AM	37.64	37.69	37.56	37.69	212630
10/11/2016	11:23 AM	37.65	37.67	37.63	37.6489	40667
10/11/2016	11:24 AM	37.5	37.66	37.5	37.6599	42559
10/11/2016	11:25 AM	37.61	37.6499	37.4954	37.5099	72657
10/11/2016	11:26 AM	37.68	37.68	37.64	37.64	30633
10/11/2016	11:27 AM	37.64	37.685	37.61	37.68	27242
10/11/2016	11:28 AM	37.63	37.65	37.61	37.6252	25940
10/11/2016	11:29 AM	37.63	37.642	37.55	37.6289	62973
10/11/2016	11:30 AM	37.55	37.6299	37.5	37.6	55581
10/11/2016	11:31 AM	37.606	37.6199	37.52	37.53	54303
10/11/2016	11:32 AM	37.69	37.7338	37.59	37.6	39480
10/11/2016	11:33 AM	37.73	37.75	37.68	37.68	54521
10/11/2016	11:34 AM	37.7174	37.77	37.71	37.73	62878
10/11/2016	11:35 AM	37.8199	37.83	37.71	37.71	56471
10/11/2016	11:36 AM	37.76	37.84	37.74	37.8201	71123
10/11/2016	11:37 AM	37.77	37.82	37.77	37.7707	13834
10/11/2016	11:38 AM	37.77	37.81	37.76	37.764	13944
10/11/2016	11:39 AM	37.765	37.81	37.75	37.781	21863
10/11/2016	11:40 AM	37.77	37.77	37.75	37.77	21407
10/11/2016	11:41 AM	37.76	37.77	37.75	37.77	55760
10/11/2016	11:42 AM	37.75	37.79	37.745	37.76	13429
10/11/2016	11:43 AM	37.8	37.82	37.785	37.79	41802
10/11/2016	11:44 AM	37.79	37.8	37.7601	37.7954	9425
10/11/2016	11:45 AM	37.8999	37.92	37.79	37.79	52305
10/11/2016	11:46 AM	37.84	37.89	37.8289	37.89	26571
10/11/2016	11:47 AM	37.8026	37.84	37.79	37.81	15683
10/11/2016	11:48 AM	37.763	37.82	37.76	37.78	14300
10/11/2016	11:49 AM	37.76	37.77	37.69	37.7608	19431
10/11/2016	11:50 AM	37.72	37.78	37.7	37.7499	9600
10/11/2016	11:51 AM	37.69	37.72	37.6848	37.6848	19601
10/11/2016	11:52 AM	37.6501	37.72	37.63	37.71	41080
10/11/2016	11:53 AM	37.64	37.67	37.63	37.65	23225
10/11/2016	11:54 AM	37.72	37.72	37.6589	37.66	16918
10/11/2016	11:55 AM	37.76	37.76	37.706	37.73	11100
10/11/2016	11:56 AM	37.7208	37.7953	37.71	37.765	64340
10/11/2016	11:57 AM	37.69	37.77	37.66	37.7001	48615
10/11/2016	11:58 AM	37.789	37.79	37.67	37.73	49632
10/11/2016	11:59 AM	37.8999	37.8999	37.75	37.79	37930
10/11/2016	12:00 PM	37.921	37.93	37.83	37.89	86528
10/11/2016	12:01 PM	37.9348	37.94	37.9005	37.9289	21757
10/11/2016	12:02 PM	37.93	37.95	37.91	37.93	37360
10/11/2016	12:03 PM	37.9	37.92	37.85	37.92	21105
10/11/2016	12:04 PM	37.84	37.87	37.82	37.87	20900
10/11/2016	12:05 PM	37.82	37.8601	37.8111	37.8411	19492
10/11/2016	12:06 PM	37.79	37.83	37.79	37.81	20500
10/11/2016	12:07 PM	37.799	37.83	37.79	37.8	17559
10/11/2016	12:08 PM	37.7911	37.7911	37.76	37.79	20727
10/11/2016	12:09 PM	37.83	37.8596	37.8	37.8	52200
10/11/2016	12:10 PM	37.8	37.825	37.8	37.81	5481
10/11/2016	12:11 PM	37.81	37.81	37.77	37.79	22468
10/11/2016	12:12 PM	37.745	37.7917	37.745	37.79	11390
10/11/2016	12:13 PM	37.79	37.79	37.76	37.76	14797
10/11/2016	12:14 PM	37.8	37.81	37.77	37.81	32357
10/11/2016	12:15 PM	37.7549	37.78	37.75	37.7765	19174
10/11/2016	12:16 PM	37.74	37.76	37.67	37.7581	32490
10/11/2016	12:17 PM	37.77	37.78	37.73	37.745	41239
10/11/2016	12:18 PM	37.76	37.77	37.71	37.77	25588
10/11/2016	12:19 PM	37.82	37.82	37.77	37.77	16163
10/11/2016	12:20 PM	37.9289	37.93	37.84	37.84	46456
10/11/2016	12:21 PM	37.9388	37.98	37.92	37.92	39137
10/11/2016	12:22 PM	37.9	37.94	37.87	37.93	16874
10/11/2016	12:23 PM	37.92	37.947	37.89	37.9	34350
10/11/2016	12:24 PM	37.91	37.93	37.91	37.92	5768
10/11/2016	12:25 PM	37.92	37.93	37.84	37.9	23988
10/11/2016	12:26 PM	37.92	37.9299	37.9	37.9	9250
10/11/2016	12:27 PM	37.89	37.92	37.88	37.92	5410
10/11/2016	12:28 PM	37.88	37.9099	37.87	37.9099	9472
10/11/2016	12:29 PM	37.89	37.905	37.89	37.9	10218
10/11/2016	12:30 PM	37.8986	37.9	37.85	37.8899	6669
10/11/2016	12:31 PM	37.8599	37.89	37.85	37.89	6418
10/11/2016	12:32 PM	37.85	37.8517	37.84	37.85	2730
10/11/2016	12:33 PM	37.8772	37.8843	37.81	37.829	17824
10/11/2016	12:34 PM	37.86	37.87	37.855	37.87	10300
10/11/2016	12:35 PM	37.761	37.845	37.7536	37.845	27947
10/11/2016	12:36 PM	37.73	37.77	37.73	37.7699	37965
10/11/2016	12:37 PM	37.7098	37.74	37.705	37.74	9100
10/11/2016	12:38 PM	37.68	37.73	37.66	37.7159	26184
10/11/2016	12:39 PM	37.6959	37.74	37.69	37.6989	15200
10/11/2016	12:40 PM	37.84	37.86	37.73	37.74	24401
10/11/2016	12:41 PM	37.89	37.92	37.83	37.83	29058
10/11/2016	12:42 PM	37.89	37.96	37.885	37.89	53110
10/11/2016	12:43 PM	37.91	37.92	37.8885	37.8885	26900
10/11/2016	12:44 PM	37.8889	37.93	37.87	37.93	37511
10/11/2016	12:45 PM	37.95	37.98	37.9	37.905	16057
10/11/2016	12:46 PM	38	38.02	37.96	37.96	51603
10/11/2016	12:47 PM	38.03	38.04	38	38	46065
10/11/2016	12:48 PM	37.98	38.03	37.92	38.03	39616
10/11/2016	12:49 PM	37.93	37.98	37.915	37.9789	11653
10/11/2016	12:50 PM	37.915	37.9661	37.91	37.93	14144
10/11/2016	12:51 PM	37.9	37.91	37.88	37.91	12217
10/11/2016	12:52 PM	37.8791	37.9	37.87	37.89	2282
10/11/2016	12:53 PM	37.87	37.8774	37.86	37.8708	3631
10/11/2016	12:54 PM	37.8799	37.8799	37.86	37.8799	2800
10/11/2016	12:55 PM	37.8448	37.88	37.84	37.8647	7170
10/11/2016	12:56 PM	37.84	37.87	37.81	37.8501	21796
10/11/2016	12:57 PM	37.84	37.8699	37.84	37.85	6237
10/11/2016	12:58 PM	37.84	37.89	37.83	37.84	24200
10/11/2016	12:59 PM	37.84	37.85	37.82	37.83	12592
10/11/2016	1:00 PM	37.8854	37.89	37.8499	37.8499	14931
10/11/2016	1:01 PM	37.75	37.87	37.71	37.87	49460
10/11/2016	1:02 PM	37.7613	37.81	37.76	37.77	9059
10/11/2016	1:03 PM	37.8	37.8	37.69	37.75	27627
10/11/2016	1:04 PM	37.79	37.81	37.7385	37.7961	21100
10/11/2016	1:05 PM	37.7946	37.81	37.75	37.7889	6300
10/11/2016	1:06 PM	37.787	37.8	37.7622	37.79	3850
10/11/2016	1:07 PM	37.8	37.8	37.76	37.78	5200
10/11/2016	1:08 PM	37.7859	37.81	37.7859	37.8	2774
10/11/2016	1:09 PM	37.6604	37.79	37.6604	37.78	25001
10/11/2016	1:10 PM	37.707	37.71	37.651	37.67	29987
10/11/2016	1:11 PM	37.6454	37.7199	37.63	37.71	38134
10/11/2016	1:12 PM	37.57	37.65	37.5561	37.645	50271
10/11/2016	1:13 PM	37.45	37.57	37.45	37.57	76970
10/11/2016	1:14 PM	37.39	37.4461	37.34	37.4461	90009
10/11/2016	1:15 PM	37.284	37.3901	37.28	37.3901	36601
10/11/2016	1:16 PM	37.269	37.34	37.26	37.2899	36798
10/11/2016	1:17 PM	37.29	37.2993	37.19	37.26	52860
10/11/2016	1:18 PM	37.34	37.3887	37.2912	37.2912	48073
10/11/2016	1:19 PM	37.39	37.39	37.33	37.34	52999
10/11/2016	1:20 PM	37.3989	37.42	37.37	37.4	26046
10/11/2016	1:21 PM	37.41	37.416	37.35	37.38	9923
10/11/2016	1:22 PM	37.4199	37.45	37.41	37.43	30839
10/11/2016	1:23 PM	37.4092	37.44	37.38	37.4248	21656
10/11/2016	1:24 PM	37.4746	37.48	37.39	37.4061	24695
10/11/2016	1:25 PM	37.45	37.46	37.42	37.43	12750
10/11/2016	1:26 PM	37.48	37.49	37.46	37.46	11988
10/11/2016	1:27 PM	37.49	37.54	37.46	37.465	28640
10/11/2016	1:28 PM	37.49	37.5039	37.4746	37.4911	5550
10/11/2016	1:29 PM	37.5	37.55	37.46	37.49	24375
10/11/2016	1:30 PM	37.44	37.51	37.42	37.4915	23006
10/11/2016	1:31 PM	37.4	37.44	37.3919	37.43	20472
10/11/2016	1:32 PM	37.36	37.415	37.36	37.3899	49290
10/11/2016	1:33 PM	37.38	37.38	37.29	37.3501	37812
10/11/2016	1:34 PM	37.44	37.47	37.35	37.3789	51388
10/11/2016	1:35 PM	37.4385	37.46	37.42	37.45	12551
10/11/2016	1:36 PM	37.36	37.46	37.34	37.46	25871
10/11/2016	1:37 PM	37.38	37.4	37.33	37.35	19881
10/11/2016	1:38 PM	37.37	37.42	37.36	37.38	15003
10/11/2016	1:39 PM	37.36	37.39	37.3399	37.3821	8850
10/11/2016	1:40 PM	37.34	37.36	37.32	37.35	21905
10/11/2016	1:41 PM	37.35	37.37	37.34	37.35	22100
10/11/2016	1:42 PM	37.35	37.36	37.3	37.34	21900
10/11/2016	1:43 PM	37.3959	37.4	37.345	37.36	33152
10/11/2016	1:44 PM	37.3811	37.43	37.38	37.39	23540
10/11/2016	1:45 PM	37.32	37.39	37.3133	37.39	19772
10/11/2016	1:46 PM	37.22	37.38	37.21	37.31	82050
10/11/2016	1:47 PM	37.28	37.3	37.2	37.23	35695
10/11/2016	1:48 PM	37.31	37.32	37.28	37.29	21681
10/11/2016	1:49 PM	37.3	37.305	37.26	37.29	25517
10/11/2016	1:50 PM	37.2011	37.28	37.1728	37.275	56993
10/11/2016	1:51 PM	37.225	37.23	37.2	37.2	20876
10/11/2016	1:52 PM	37.169	37.215	37.16	37.21	22332
10/11/2016	1:53 PM	37.16	37.2	37.16	37.17	42900
10/11/2016	1:54 PM	37.1499	37.16	37.05	37.16	95028
10/11/2016	1:55 PM	37.0926	37.1799	37.07	37.1561	43500
10/11/2016	1:56 PM	37.0899	37.1	37.03	37.1	61688
10/11/2016	1:57 PM	37.0489	37.1	36.98	37.08	54033
10/11/2016	1:58 PM	37.01	37.1	37.01	37.05	31060
10/11/2016	1:59 PM	36.97	37.03	36.92	37.03	68259
10/11/2016	2:00 PM	36.91	36.97	36.91	36.97	40119
10/11/2016	2:01 PM	36.9654	36.98	36.9115	36.92	41325
10/11/2016	2:02 PM	36.98	36.9857	36.93	36.95	18096
10/11/2016	2:03 PM	36.966	36.98	36.92	36.98	34945
10/11/2016	2:04 PM	36.9652	36.9652	36.92	36.96	20701
10/11/2016	2:05 PM	36.9524	36.99	36.9482	36.965	50082
10/11/2016	2:06 PM	36.797	36.95	36.795	36.945	117493
10/11/2016	2:07 PM	36.8233	36.83	36.7344	36.79	93403
10/11/2016	2:08 PM	36.86	36.866	36.8241	36.825	20472
10/11/2016	2:09 PM	37	37.0157	36.87	36.87	89943
10/11/2016	2:10 PM	37.06	37.06	36.985	37.02	68047
10/11/2016	2:11 PM	37.0479	37.1152	37.04	37.05	48350
10/11/2016	2:12 PM	37.01	37.04	36.98	37.04	62023
10/11/2016	2:13 PM	36.99	37.01	36.96	37.0099	36087
10/11/2016	2:14 PM	37.03	37.03	37	37.01	35469
10/11/2016	2:15 PM	37	37.05	36.99	37.04	25338
10/11/2016	2:16 PM	36.9001	36.99	36.8813	36.99	36870
10/11/2016	2:17 PM	36.7399	36.92	36.7399	36.9199	61909
10/11/2016	2:18 PM	36.72	36.77	36.7111	36.74	65760
10/11/2016	2:19 PM	36.64	36.75	36.63	36.74	53054
10/11/2016	2:20 PM	36.5648	36.635	36.49	36.63	139851
10/11/2016	2:21 PM	36.5454	36.58	36.47	36.54	67357
10/11/2016	2:22 PM	36.578	36.58	36.52	36.55	59835
10/11/2016	2:23 PM	36.6136	36.64	36.57	36.57	46947
10/11/2016	2:24 PM	36.68	36.715	36.62	36.62	61715
10/11/2016	2:25 PM	36.72	36.74	36.6999	36.7	26209
10/11/2016	2:26 PM	36.66	36.71	36.66	36.7098	24750
10/11/2016	2:27 PM	36.64	36.67	36.64	36.66	13500
10/11/2016	2:28 PM	36.64	36.66	36.593	36.6364	40835
10/11/2016	2:29 PM	36.64	36.67	36.61	36.63	22777
10/11/2016	2:30 PM	36.6727	36.7172	36.64	36.64	39929
10/11/2016	2:31 PM	36.66	36.69	36.61	36.68	25890
10/11/2016	2:32 PM	36.56	36.66	36.555	36.657	33100
10/11/2016	2:33 PM	36.63	36.65	36.51	36.56	31180
10/11/2016	2:34 PM	36.565	36.64	36.565	36.62	24424
10/11/2016	2:35 PM	36.55	36.6	36.535	36.5548	24826
10/11/2016	2:36 PM	36.64	36.66	36.55	36.55	22003
10/11/2016	2:37 PM	36.63	36.65	36.59	36.64	18824
10/11/2016	2:38 PM	36.55	36.6456	36.54	36.615	31006
10/11/2016	2:39 PM	36.57	36.62	36.55	36.5589	22453
10/11/2016	2:40 PM	36.59	36.6	36.53	36.58	29799
10/11/2016	2:41 PM	36.55	36.6	36.55	36.596	23395
10/11/2016	2:42 PM	36.555	36.57	36.49	36.55	52784
10/11/2016	2:43 PM	36.56	36.63	36.56	36.56	52483
10/11/2016	2:44 PM	36.6199	36.6199	36.564	36.57	39065
10/11/2016	2:45 PM	36.7	36.71	36.61	36.61	88209
10/11/2016	2:46 PM	36.775	36.78	36.68	36.71	79881
10/11/2016	2:47 PM	36.8952	36.9	36.78	36.7842	79445
10/11/2016	2:48 PM	36.88	36.8901	36.85	36.89	41515
10/11/2016	2:49 PM	36.975	37.0099	36.87	36.87	55576
10/11/2016	2:50 PM	36.99	37	36.96	36.98	28732
10/11/2016	2:51 PM	36.94	36.995	36.94	36.995	24950
10/11/2016	2:52 PM	36.88	36.95	36.86	36.94	52786
10/11/2016	2:53 PM	36.83	36.89	36.79	36.88	25445
10/11/2016	2:54 PM	36.9287	36.93	36.85	36.86	21719
10/11/2016	2:55 PM	36.91	36.9401	36.91	36.93	22372
10/11/2016	2:56 PM	36.91	36.92	36.89	36.92	4600
10/11/2016	2:57 PM	36.95	36.95	36.88	36.9	16940
10/11/2016	2:58 PM	36.85	36.9401	36.85	36.9401	17720
10/11/2016	2:59 PM	36.82	36.88	36.8	36.84	20319
10/11/2016	3:00 PM	36.84	36.85	36.803	36.83	23750
10/11/2016	3:01 PM	36.78	36.85	36.78	36.84	37230
10/11/2016	3:02 PM	36.8	36.81	36.75	36.7801	41695
10/11/2016	3:03 PM	36.87	36.88	36.78	36.8011	20646
10/11/2016	3:04 PM	36.8511	36.8856	36.84	36.8655	45760
10/11/2016	3:05 PM	36.82	36.88	36.82	36.86	29548
10/11/2016	3:06 PM	36.83	36.86	36.79	36.8199	31126
10/11/2016	3:07 PM	36.76	36.8	36.72	36.8	41512
10/11/2016	3:08 PM	36.74	36.75	36.71	36.75	14025
10/11/2016	3:09 PM	36.7641	36.77	36.72	36.74	15440
10/11/2016	3:10 PM	36.78	36.82	36.75	36.756	21752
10/11/2016	3:11 PM	36.78	36.84	36.77	36.8	22400
10/11/2016	3:12 PM	36.72	36.78	36.72	36.77	8541
10/11/2016	3:13 PM	36.77	36.78	36.726	36.7299	17400
10/11/2016	3:14 PM	36.85	36.86	36.77	36.77	27794
10/11/2016	3:15 PM	36.81	36.85	36.79	36.84	10858
10/11/2016	3:16 PM	36.78	36.81	36.76	36.81	14741
10/11/2016	3:17 PM	36.83	36.84	36.77	36.79	17038
10/11/2016	3:18 PM	36.87	36.8899	36.815	36.815	39155
10/11/2016	3:19 PM	36.9985	37.01	36.859	36.87	61879
10/11/2016	3:20 PM	37.08	37.09	36.95	36.9999	80195
10/11/2016	3:21 PM	37.16	37.17	37.07	37.0836	51040
10/11/2016	3:22 PM	37.18	37.2	37.09	37.161	208090
10/11/2016	3:23 PM	37.19	37.22	37.17	37.1752	33012
10/11/2016	3:24 PM	37.2238	37.2369	37.17	37.185	53129
10/11/2016	3:25 PM	37.21	37.29	37.19	37.22	64088
10/11/2016	3:26 PM	37.21	37.22	37.2	37.2	13677
10/11/2016	3:27 PM	37.16	37.225	37.16	37.22	26644
10/11/2016	3:28 PM	37.11	37.17	37.07	37.16	37717
10/11/2016	3:29 PM	37.03	37.11	37	37.1	42659
10/11/2016	3:30 PM	37.08	37.09	37.0385	37.04	33687
10/11/2016	3:31 PM	37.05	37.12	37.05	37.09	25552
10/11/2016	3:32 PM	37.1	37.12	37.05	37.05	25879
10/11/2016	3:33 PM	37.22	37.25	37.1	37.1	65886
10/11/2016	3:34 PM	37.25	37.2772	37.2	37.21	33898
10/11/2016	3:35 PM	37.216	37.25	37.18	37.25	33954
10/11/2016	3:36 PM	37.1699	37.24	37.141	37.23	23284
10/11/2016	3:37 PM	37.13	37.19	37.07	37.1643	35092
10/11/2016	3:38 PM	37.2712	37.2881	37.1401	37.1425	50255
10/11/2016	3:39 PM	37.23	37.29	37.21	37.2789	29395
10/11/2016	3:40 PM	37.26	37.26	37.2	37.23	15411
10/11/2016	3:41 PM	37.34	37.45	37.26	37.26	97080
10/11/2016	3:42 PM	37.25	37.36	37.21	37.35	64483
10/11/2016	3:43 PM	37.25	37.3	37.2	37.26	35452
10/11/2016	3:44 PM	37.23	37.27	37.19	37.235	32201
10/11/2016	3:45 PM	37.214	37.27	37.19	37.24	39762
10/11/2016	3:46 PM	37.25	37.2589	37.2	37.21	17596
10/11/2016	3:47 PM	37.31	37.3354	37.25	37.25	60721
10/11/2016	3:48 PM	37.31	37.34	37.31	37.33	31723
10/11/2016	3:49 PM	37.324	37.34	37.31	37.31	17638
10/11/2016	3:50 PM	37.4	37.45	37.3201	37.3201	203890
10/11/2016	3:51 PM	37.3308	37.4099	37.28	37.4	51038
10/11/2016	3:52 PM	37.23	37.345	37.22	37.272	159046
10/11/2016	3:53 PM	37.22	37.23	37.18	37.23	35316
10/11/2016	3:54 PM	37.11	37.21	37.1	37.21	51770
10/11/2016	3:55 PM	37.06	37.13	37.05	37.125	74258
10/11/2016	3:56 PM	37.02	37.0889	37.01	37.07	103292
10/11/2016	3:57 PM	37.002	37.06	36.97	37.022	49793
10/11/2016	3:58 PM	36.925	37.03	36.89	37.01	105097
10/11/2016	3:59 PM	37.025	37.03	36.9254	36.9254	75198
10/11/2016	4:00 PM	37.05	37.09	37	37.02	149442
10/12/2016	9:31 AM	37.18	37.27	37.08	37.25	70230
10/12/2016	9:32 AM	37.27	37.27	37.18	37.18	45615
10/12/2016	9:33 AM	37.09	37.25	37.05	37.25	49541
10/12/2016	9:34 AM	36.93	37.09	36.91	37.0899	55277
10/12/2016	9:35 AM	36.91	36.99	36.8601	36.9289	33941
10/12/2016	9:36 AM	36.85	36.92	36.81	36.91	39973
10/12/2016	9:37 AM	36.87	36.91	36.81	36.87	22730
10/12/2016	9:38 AM	36.81	36.88	36.75	36.88	37795
10/12/2016	9:39 AM	36.81	36.89	36.81	36.815	27507
10/12/2016	9:40 AM	36.7631	36.86	36.73	36.83	26855
10/12/2016	9:41 AM	36.74	36.75	36.641	36.73	45925
10/12/2016	9:42 AM	36.65	36.7361	36.65	36.73	35675
10/12/2016	9:43 AM	36.73	36.7699	36.61	36.641	49491
10/12/2016	9:44 AM	36.63	36.75	36.59	36.73	34101
10/12/2016	9:45 AM	36.68	36.7	36.61	36.6207	42081
10/12/2016	9:46 AM	36.6775	36.72	36.6289	36.67	43462
10/12/2016	9:47 AM	36.75	36.78	36.68	36.68	46552
10/12/2016	9:48 AM	36.76	36.79	36.74	36.76	39812
10/12/2016	9:49 AM	36.72	36.77	36.69	36.76	31626
10/12/2016	9:50 AM	36.73	36.78	36.69	36.6954	33273
10/12/2016	9:51 AM	36.74	36.8	36.72	36.72	19819
10/12/2016	9:52 AM	36.82	36.84	36.7499	36.7499	21700
10/12/2016	9:53 AM	36.8499	36.87	36.8	36.82	32015
10/12/2016	9:54 AM	37	37.03	36.86	36.86	87047
10/12/2016	9:55 AM	37.04	37.07	36.98	37.0111	39509
10/12/2016	9:56 AM	37.14	37.17	37.04	37.04	118039
10/12/2016	9:57 AM	37.12	37.15	37.106	37.1499	31983
10/12/2016	9:58 AM	37.09	37.15	37.06	37.1101	50048
10/12/2016	9:59 AM	37.11	37.12	37.055	37.09	42382
10/12/2016	10:00 AM	37.1612	37.18	37.08	37.13	65018
10/12/2016	10:01 AM	37.2489	37.25	37.17	37.17	64732
10/12/2016	10:02 AM	37.23	37.3099	37.23	37.25	48090
10/12/2016	10:03 AM	37.24	37.27	37.2068	37.22	27006
10/12/2016	10:04 AM	37.39	37.39	37.23	37.23	32984
10/12/2016	10:05 AM	37.33	37.3999	37.33	37.38	76274
10/12/2016	10:06 AM	37.35	37.44	37.34	37.3459	56388
10/12/2016	10:07 AM	37.27	37.3311	37.25	37.33	52369
10/12/2016	10:08 AM	37.2438	37.32	37.24	37.27	28580
10/12/2016	10:09 AM	37.21	37.23	37.13	37.22	34702
10/12/2016	10:10 AM	37.15	37.19	37.1377	37.19	11660
10/12/2016	10:11 AM	37.2	37.2274	37.14	37.15	20800
10/12/2016	10:12 AM	37.13	37.21	37.09	37.21	27001
10/12/2016	10:13 AM	37.139	37.15	37.1048	37.12	28485
10/12/2016	10:14 AM	37.13	37.15	37.11	37.13	32600
10/12/2016	10:15 AM	37.18	37.18	37.13	37.13	21100
10/12/2016	10:16 AM	37.21	37.22	37.14	37.17	29950
10/12/2016	10:17 AM	37.2872	37.3	37.24	37.25	78468
10/12/2016	10:18 AM	37.2311	37.28	37.22	37.28	13976
10/12/2016	10:19 AM	37.22	37.26	37.15	37.26	53025
10/12/2016	10:20 AM	37.18	37.26	37.18	37.25	7540
10/12/2016	10:21 AM	37.18	37.23	37.15	37.17	12788
10/12/2016	10:22 AM	37.23	37.25	37.19	37.19	18765
10/12/2016	10:23 AM	37.2499	37.27	37.22	37.23	2950
10/12/2016	10:24 AM	37.22	37.25	37.21	37.24	19786
10/12/2016	10:25 AM	37.22	37.23	37.21	37.22	1700
10/12/2016	10:26 AM	37.27	37.27	37.24	37.25	14643
10/12/2016	10:27 AM	37.3747	37.39	37.27	37.28	52181
10/12/2016	10:28 AM	37.3763	37.41	37.33	37.3735	33587
10/12/2016	10:29 AM	37.37	37.42	37.36	37.36	42457
10/12/2016	10:30 AM	37.38	37.39	37.33	37.38	31735
10/12/2016	10:31 AM	37.3899	37.41	37.35	37.37	46234
10/12/2016	10:32 AM	37.399	37.4	37.375	37.39	13757
10/12/2016	10:33 AM	37.36	37.4	37.355	37.4	15010
10/12/2016	10:34 AM	37.31	37.38	37.3047	37.36	17625
10/12/2016	10:35 AM	37.33	37.35	37.3234	37.33	9650
10/12/2016	10:36 AM	37.27	37.33	37.27	37.32	19003
10/12/2016	10:37 AM	37.23	37.28	37.19	37.278	29133
10/12/2016	10:38 AM	37.2362	37.2362	37.17	37.2352	16900
10/12/2016	10:39 AM	37.22	37.26	37.21	37.26	13900
10/12/2016	10:40 AM	37.24	37.27	37.22	37.23	8500
10/12/2016	10:41 AM	37.2	37.24	37.16	37.235	18230
10/12/2016	10:42 AM	37.2	37.2066	37.16	37.2	23277
10/12/2016	10:43 AM	37.24	37.26	37.21	37.22	27628
10/12/2016	10:44 AM	37.21	37.26	37.2	37.24	3600
10/12/2016	10:45 AM	37.2411	37.2411	37.1565	37.2	26830
10/12/2016	10:46 AM	37.26	37.29	37.23	37.2411	22596
10/12/2016	10:47 AM	37.24	37.27	37.23	37.26	8940
10/12/2016	10:48 AM	37.22	37.26	37.21	37.24	6500
10/12/2016	10:49 AM	37.1754	37.23	37.17	37.2	10700
10/12/2016	10:50 AM	37.16	37.167	37.13	37.16	32031
10/12/2016	10:51 AM	37.05	37.18	37.04	37.16	37177
10/12/2016	10:52 AM	37.04	37.07	37.0134	37.04	21780
10/12/2016	10:53 AM	37.02	37.04	36.98	37.03	61626
10/12/2016	10:54 AM	36.96	37.0266	36.94	37.02	34342
10/12/2016	10:55 AM	36.96	37	36.95	36.98	20976
10/12/2016	10:56 AM	36.9837	37.01	36.945	36.96	8954
10/12/2016	10:57 AM	37.002	37.029	36.9913	37	13606
10/12/2016	10:58 AM	37.02	37.03	37	37.02	23130
10/12/2016	10:59 AM	37.03	37.09	37.02	37.02	40050
10/12/2016	11:00 AM	37.0011	37.0299	36.9593	37.0299	31309
10/12/2016	11:01 AM	36.94	37	36.94	37	14875
10/12/2016	11:02 AM	36.9601	36.97	36.94	36.95	17137
10/12/2016	11:03 AM	37	37.0188	36.98	36.98	14610
10/12/2016	11:04 AM	36.98	36.9985	36.97	36.9985	5500
10/12/2016	11:05 AM	37.02	37.03	36.989	36.989	27330
10/12/2016	11:06 AM	36.9975	37.04	36.99	37.029	18300
10/12/2016	11:07 AM	37.01	37.0575	36.995	36.995	28340
10/12/2016	11:08 AM	37.0572	37.08	37.02	37.02	28022
10/12/2016	11:09 AM	37.0216	37.0544	36.98	37.0544	32060
10/12/2016	11:10 AM	37.01	37.06	36.9912	37.06	14402
10/12/2016	11:11 AM	36.9999	37.0184	36.99	37.01	7050
10/12/2016	11:12 AM	37.09	37.09	36.98	36.985	13895
10/12/2016	11:13 AM	37.08	37.11	37.0489	37.08	22900
10/12/2016	11:14 AM	37.0601	37.1011	37.05	37.09	5700
10/12/2016	11:15 AM	37.0589	37.08	36.9963	37.07	14825
10/12/2016	11:16 AM	36.96	37.03	36.96	37.03	4600
10/12/2016	11:17 AM	36.9558	36.9863	36.93	36.97	16700
10/12/2016	11:18 AM	36.91	36.96	36.89	36.95	40400
10/12/2016	11:19 AM	36.93	36.955	36.9	36.92	11900
10/12/2016	11:20 AM	36.864	36.9511	36.86	36.9511	13634
10/12/2016	11:21 AM	36.86	36.87	36.84	36.85	18930
10/12/2016	11:22 AM	36.8837	36.91	36.8611	36.8611	27650
10/12/2016	11:23 AM	36.91	36.914	36.8589	36.88	16450
10/12/2016	11:24 AM	36.91	36.93	36.89	36.8963	8847
10/12/2016	11:25 AM	36.92	36.94	36.88	36.89	24698
10/12/2016	11:26 AM	36.9744	36.99	36.89	36.92	23694
10/12/2016	11:27 AM	36.94	36.98	36.92	36.97	11109
10/12/2016	11:28 AM	36.9489	36.99	36.9099	36.938	16000
10/12/2016	11:29 AM	36.95	36.9665	36.891	36.94	18900
10/12/2016	11:30 AM	36.975	36.98	36.9463	36.95	24938
10/12/2016	11:31 AM	36.99	36.99	36.92	36.96	16456
10/12/2016	11:32 AM	37.03	37.06	36.99	36.99	23233
10/12/2016	11:33 AM	37.06	37.12	37.06	37.06	54711
10/12/2016	11:34 AM	37.13	37.13	37.03	37.06	27086
10/12/2016	11:35 AM	37.08	37.11	37.04	37.11	18032
10/12/2016	11:36 AM	37.05	37.09	37.04	37.09	17123
10/12/2016	11:37 AM	37.08	37.0958	37.03	37.0389	11200
10/12/2016	11:38 AM	37.1	37.12	37.08	37.09	19465
10/12/2016	11:39 AM	37.09	37.11	37.08	37.1	4278
10/12/2016	11:40 AM	37.0711	37.1	37.04	37.09	21048
10/12/2016	11:41 AM	36.99	37.08	36.99	37.08	16013
10/12/2016	11:42 AM	37.01	37.0199	36.99	37	13102
10/12/2016	11:43 AM	37.02	37.04	37	37.02	3815
10/12/2016	11:44 AM	37.01	37.0162	37	37.01	25800
10/12/2016	11:45 AM	36.968	36.99	36.968	36.98	5810
10/12/2016	11:46 AM	36.9711	36.99	36.9711	36.9738	12500
10/12/2016	11:47 AM	37.01	37.03	36.9811	36.9899	7200
10/12/2016	11:48 AM	36.98	37.02	36.98	37.01	4200
10/12/2016	11:49 AM	37.0025	37.0025	36.97	36.9811	4233
10/12/2016	11:50 AM	37	37.02	37	37	2100
10/12/2016	11:51 AM	37.01	37.01	36.99	37.01	11830
10/12/2016	11:52 AM	37	37.01	36.98	36.99	7900
10/12/2016	11:53 AM	36.99	37.01	36.9888	37.01	5300
10/12/2016	11:54 AM	36.9711	36.98	36.97	36.98	14962
10/12/2016	11:55 AM	36.97	36.99	36.97	36.98	4100
10/12/2016	11:56 AM	37	37.02	36.98	36.98	12000
10/12/2016	11:57 AM	37.01	37.04	37	37	20200
10/12/2016	11:58 AM	36.99	37.02	36.99	37.02	4850
10/12/2016	11:59 AM	36.98	36.99	36.96	36.9862	8993
10/12/2016	12:00 PM	36.9517	36.98	36.92	36.98	17700
10/12/2016	12:01 PM	36.99	36.99	36.97	36.98	8500
10/12/2016	12:02 PM	36.9701	36.99	36.97	36.99	10400
10/12/2016	12:03 PM	36.98	36.99	36.96	36.97	5200
10/12/2016	12:04 PM	36.98	37	36.97	36.9745	4740
10/12/2016	12:05 PM	37.03	37.06	36.98	36.98	16431
10/12/2016	12:06 PM	37.05	37.08	37.01	37.02	7300
10/12/2016	12:07 PM	37.01	37.06	37	37.06	12197
10/12/2016	12:08 PM	36.97	37	36.97	37	7701
10/12/2016	12:09 PM	37	37.03	36.9763	36.9763	4000
10/12/2016	12:10 PM	37.04	37.045	36.99	37	3500
10/12/2016	12:11 PM	37.05	37.07	37.02	37.04	19586
10/12/2016	12:12 PM	37.09	37.11	37.0511	37.0511	21600
10/12/2016	12:13 PM	37.05	37.08	37.05	37.08	15180
10/12/2016	12:14 PM	37.1331	37.16	37.06	37.06	35908
10/12/2016	12:15 PM	37.128	37.14	37.12	37.1291	10252
10/12/2016	12:16 PM	37.11	37.12	37.1	37.11	39975
10/12/2016	12:17 PM	37.12	37.15	37.11	37.11	16280
10/12/2016	12:18 PM	37.15	37.1599	37.11	37.11	5185
10/12/2016	12:19 PM	37.16	37.18	37.15	37.15	11016
10/12/2016	12:20 PM	37.14	37.175	37.13	37.175	17300
10/12/2016	12:21 PM	37.13	37.1701	37.1091	37.1472	33315
10/12/2016	12:22 PM	37.22	37.23	37.1101	37.1101	32676
10/12/2016	12:23 PM	37.23	37.23	37.21	37.22	10239
10/12/2016	12:24 PM	37.2638	37.32	37.235	37.235	65606
10/12/2016	12:25 PM	37.3	37.3044	37.27	37.2711	12872
10/12/2016	12:26 PM	37.26	37.3256	37.26	37.31	33820
10/12/2016	12:27 PM	37.2911	37.3164	37.24	37.26	41162
10/12/2016	12:28 PM	37.399	37.399	37.28	37.29	29227
10/12/2016	12:29 PM	37.4	37.4189	37.3852	37.39	29740
10/12/2016	12:30 PM	37.37	37.415	37.33	37.4	42520
10/12/2016	12:31 PM	37.4846	37.49	37.3889	37.39	59535
10/12/2016	12:32 PM	37.4427	37.5238	37.44	37.49	31091
10/12/2016	12:33 PM	37.4	37.43	37.3788	37.43	62235
10/12/2016	12:34 PM	37.408	37.44	37.3862	37.41	62280
10/12/2016	12:35 PM	37.47	37.48	37.39	37.42	29781
10/12/2016	12:36 PM	37.5262	37.57	37.49	37.49	38721
10/12/2016	12:37 PM	37.51	37.5486	37.49	37.5463	37344
10/12/2016	12:38 PM	37.52	37.53	37.5	37.53	16269
10/12/2016	12:39 PM	37.55	37.56	37.53	37.54	8631
10/12/2016	12:40 PM	37.54	37.56	37.51	37.55	31339
10/12/2016	12:41 PM	37.505	37.55	37.5	37.55	13457
10/12/2016	12:42 PM	37.52	37.53	37.5	37.51	6700
10/12/2016	12:43 PM	37.4801	37.5243	37.48	37.5101	12956
10/12/2016	12:44 PM	37.45	37.52	37.44	37.49	33181
10/12/2016	12:45 PM	37.44	37.48	37.43	37.445	28708
10/12/2016	12:46 PM	37.45	37.45	37.43	37.43	13740
10/12/2016	12:47 PM	37.4208	37.49	37.415	37.45	17914
10/12/2016	12:48 PM	37.43	37.4401	37.43	37.43	5899
10/12/2016	12:49 PM	37.43	37.4401	37.43	37.4401	590
10/12/2016	12:50 PM	37.4	37.433	37.38	37.43	23700
10/12/2016	12:51 PM	37.3744	37.419	37.36	37.4038	28937
10/12/2016	12:52 PM	37.42	37.43	37.395	37.41	22300
10/12/2016	12:53 PM	37.4301	37.46	37.43	37.44	12910
10/12/2016	12:54 PM	37.51	37.51	37.46	37.46	20300
10/12/2016	12:55 PM	37.5	37.53	37.5	37.53	16416
10/12/2016	12:56 PM	37.505	37.51	37.49	37.5	6455
10/12/2016	12:57 PM	37.49	37.5256	37.48	37.5138	26100
10/12/2016	12:58 PM	37.5	37.5262	37.5	37.51	10500
10/12/2016	12:59 PM	37.49	37.49	37.48	37.49	12101
10/12/2016	1:00 PM	37.5	37.5	37.46	37.48	36399
10/12/2016	1:01 PM	37.47	37.5099	37.47	37.4989	20630
10/12/2016	1:02 PM	37.4601	37.49	37.4601	37.49	4650
10/12/2016	1:03 PM	37.42	37.46	37.405	37.46	17200
10/12/2016	1:04 PM	37.3956	37.4201	37.3956	37.4201	5947
10/12/2016	1:05 PM	37.38	37.41	37.38	37.4	13722
10/12/2016	1:06 PM	37.42	37.42	37.375	37.3774	17800
10/12/2016	1:07 PM	37.42	37.43	37.4	37.42	7700
10/12/2016	1:08 PM	37.4799	37.4799	37.41	37.41	11740
10/12/2016	1:09 PM	37.48	37.49	37.46	37.47	19700
10/12/2016	1:10 PM	37.49	37.51	37.49	37.49	4030
10/12/2016	1:11 PM	37.51	37.5362	37.5	37.5	19581
10/12/2016	1:12 PM	37.42	37.51	37.37	37.51	31210
10/12/2016	1:13 PM	37.4	37.44	37.39	37.42	6600
10/12/2016	1:14 PM	37.46	37.47	37.39	37.39	20240
10/12/2016	1:15 PM	37.4799	37.5	37.44	37.44	11840
10/12/2016	1:16 PM	37.51	37.53	37.47	37.47	18253
10/12/2016	1:17 PM	37.53	37.53	37.5062	37.5062	10290
10/12/2016	1:18 PM	37.52	37.53	37.5	37.53	11174
10/12/2016	1:19 PM	37.47	37.5201	37.45	37.5201	17686
10/12/2016	1:20 PM	37.49	37.51	37.4662	37.4662	4600
10/12/2016	1:21 PM	37.5	37.5	37.48	37.494	6350
10/12/2016	1:22 PM	37.49	37.51	37.49	37.51	4900
10/12/2016	1:23 PM	37.47	37.47	37.44	37.46	9428
10/12/2016	1:24 PM	37.5	37.51	37.47	37.47	26000
10/12/2016	1:25 PM	37.4805	37.5068	37.48	37.5068	8447
10/12/2016	1:26 PM	37.53	37.5856	37.47	37.47	54007
10/12/2016	1:27 PM	37.62	37.6236	37.54	37.54	29502
10/12/2016	1:28 PM	37.63	37.65	37.615	37.6162	45141
10/12/2016	1:29 PM	37.63	37.64	37.61	37.64	31642
10/12/2016	1:30 PM	37.68	37.68	37.63	37.6443	48541
10/12/2016	1:31 PM	37.665	37.7	37.66	37.69	36198
10/12/2016	1:32 PM	37.66	37.67	37.65	37.67	5100
10/12/2016	1:33 PM	37.63	37.65	37.62	37.65	18600
10/12/2016	1:34 PM	37.62	37.64	37.6102	37.64	4465
10/12/2016	1:35 PM	37.6307	37.6307	37.6001	37.62	5950
10/12/2016	1:36 PM	37.5499	37.63	37.54	37.63	35612
10/12/2016	1:37 PM	37.534	37.57	37.52	37.555	16500
10/12/2016	1:38 PM	37.566	37.57	37.52	37.53	16800
10/12/2016	1:39 PM	37.5601	37.57	37.5599	37.57	17050
10/12/2016	1:40 PM	37.58	37.62	37.57	37.57	10440
10/12/2016	1:41 PM	37.59	37.59	37.55	37.57	13380
10/12/2016	1:42 PM	37.62	37.64	37.59	37.59	27200
10/12/2016	1:43 PM	37.5749	37.62	37.5749	37.6146	5600
10/12/2016	1:44 PM	37.54	37.6	37.54	37.58	6156
10/12/2016	1:45 PM	37.61	37.61	37.55	37.55	15059
10/12/2016	1:46 PM	37.59	37.62	37.59	37.6	5400
10/12/2016	1:47 PM	37.61	37.6299	37.58	37.59	4618
10/12/2016	1:48 PM	37.59	37.59	37.58	37.58	2800
10/12/2016	1:49 PM	37.54	37.6	37.53	37.59	10885
10/12/2016	1:50 PM	37.53	37.5411	37.53	37.5411	1228
10/12/2016	1:51 PM	37.55	37.56	37.52	37.53	5974
10/12/2016	1:52 PM	37.54	37.59	37.54	37.57	18500
10/12/2016	1:53 PM	37.54	37.56	37.54	37.555	1000
10/12/2016	1:54 PM	37.55	37.55	37.54	37.54	2850
10/12/2016	1:55 PM	37.58	37.58	37.5369	37.55	9777
10/12/2016	1:56 PM	37.57	37.58	37.56	37.56	2071
10/12/2016	1:57 PM	37.58	37.58	37.57	37.57	2400
10/12/2016	1:58 PM	37.58	37.58	37.5738	37.58	2129
10/12/2016	1:59 PM	37.59	37.59	37.58	37.59	10578
10/12/2016	2:00 PM	37.64	37.69	37.5801	37.61	66595
10/12/2016	2:01 PM	37.66	37.66	37.59	37.61	7250
10/12/2016	2:02 PM	37.6562	37.86	37.65	37.65	166356
10/12/2016	2:03 PM	37.59	37.75	37.59	37.66	90745
10/12/2016	2:04 PM	37.3607	37.573	37.27	37.57	152598
10/12/2016	2:05 PM	37.46	37.56	37.35	37.36	115740
10/12/2016	2:06 PM	37.39	37.51	37.32	37.45	88023
10/12/2016	2:07 PM	37.36	37.43	37.34	37.38	34573
10/12/2016	2:08 PM	37.4089	37.44	37.33	37.3554	46245
10/12/2016	2:09 PM	37.49	37.52	37.41	37.41	55890
10/12/2016	2:10 PM	37.6189	37.63	37.47	37.52	60734
10/12/2016	2:11 PM	37.78	37.79	37.62	37.62	112309
10/12/2016	2:12 PM	37.7	37.78	37.6601	37.77	34926
10/12/2016	2:13 PM	37.779	37.78	37.7	37.7011	26205
10/12/2016	2:14 PM	37.7958	37.84	37.75	37.77	40408
10/12/2016	2:15 PM	37.8	37.85	37.77	37.8	21900
10/12/2016	2:16 PM	37.785	37.87	37.77	37.81	42219
10/12/2016	2:17 PM	37.86	37.86	37.77	37.78	20244
10/12/2016	2:18 PM	37.8944	37.91	37.84	37.8601	42454
10/12/2016	2:19 PM	37.83	37.89	37.81	37.89	35907
10/12/2016	2:20 PM	37.81	37.85	37.7601	37.82	23850
10/12/2016	2:21 PM	37.79	37.82	37.79	37.81	14800
10/12/2016	2:22 PM	37.7873	37.8	37.76	37.79	26544
10/12/2016	2:23 PM	37.81	37.82	37.77	37.79	13489
10/12/2016	2:24 PM	37.8362	37.84	37.81	37.81	11700
10/12/2016	2:25 PM	37.83	37.89	37.82	37.85	28508
10/12/2016	2:26 PM	37.799	37.8456	37.79	37.84	12124
10/12/2016	2:27 PM	37.79	37.81	37.78	37.81	7100
10/12/2016	2:28 PM	37.71	37.81	37.7	37.81	35477
10/12/2016	2:29 PM	37.6207	37.73	37.6	37.71	88420
10/12/2016	2:30 PM	37.62	37.65	37.57	37.64	26529
10/12/2016	2:31 PM	37.65	37.67	37.5889	37.59	30215
10/12/2016	2:32 PM	37.69	37.7	37.65	37.6586	30200
10/12/2016	2:33 PM	37.68	37.69	37.67	37.68	15651
10/12/2016	2:34 PM	37.6899	37.71	37.67	37.67	23500
10/12/2016	2:35 PM	37.76	37.79	37.69	37.7	58539
10/12/2016	2:36 PM	37.77	37.7845	37.7	37.78	17546
10/12/2016	2:37 PM	37.74	37.78	37.7189	37.77	8276
10/12/2016	2:38 PM	37.78	37.78	37.74	37.74	10390
10/12/2016	2:39 PM	37.785	37.79	37.75	37.78	13184
10/12/2016	2:40 PM	37.76	37.7811	37.7463	37.7811	5871
10/12/2016	2:41 PM	37.72	37.78	37.71	37.77	23624
10/12/2016	2:42 PM	37.66	37.7	37.65	37.7	13575
10/12/2016	2:43 PM	37.7242	37.73	37.6514	37.68	10363
10/12/2016	2:44 PM	37.67	37.72	37.67	37.72	6900
10/12/2016	2:45 PM	37.68	37.68	37.65	37.68	2000
10/12/2016	2:46 PM	37.5589	37.67	37.5589	37.67	44272
10/12/2016	2:47 PM	37.59	37.63	37.54	37.57	73733
10/12/2016	2:48 PM	37.5718	37.59	37.57	37.58	29700
10/12/2016	2:49 PM	37.61	37.65	37.584	37.584	16150
10/12/2016	2:50 PM	37.67	37.67	37.6137	37.6137	34462
10/12/2016	2:51 PM	37.6771	37.6999	37.66	37.67	54615
10/12/2016	2:52 PM	37.734	37.74	37.68	37.68	36858
10/12/2016	2:53 PM	37.6801	37.75	37.66	37.73	26285
10/12/2016	2:54 PM	37.7	37.71	37.6737	37.68	5000
10/12/2016	2:55 PM	37.64	37.7053	37.63	37.7	8839
10/12/2016	2:56 PM	37.66	37.68	37.64	37.65	13021
10/12/2016	2:57 PM	37.6072	37.67	37.58	37.67	10789
10/12/2016	2:58 PM	37.6	37.64	37.5807	37.6001	9780
10/12/2016	2:59 PM	37.555	37.6	37.54	37.6	30000
10/12/2016	3:00 PM	37.43	37.55	37.41	37.55	54957
10/12/2016	3:01 PM	37.33	37.42	37.3	37.41	47723
10/12/2016	3:02 PM	37.32	37.35	37.31	37.3289	32010
10/12/2016	3:03 PM	37.38	37.4	37.3338	37.3338	31100
10/12/2016	3:04 PM	37.42	37.45	37.37	37.38	24845
10/12/2016	3:05 PM	37.4	37.44	37.37	37.43	22490
10/12/2016	3:06 PM	37.4992	37.53	37.39	37.42	59158
10/12/2016	3:07 PM	37.48	37.49	37.45	37.49	22630
10/12/2016	3:08 PM	37.48	37.53	37.48	37.48	33634
10/12/2016	3:09 PM	37.5	37.56	37.5	37.5	34079
10/12/2016	3:10 PM	37.48	37.53	37.47	37.5	18669
10/12/2016	3:11 PM	37.53	37.536	37.5	37.5	20520
10/12/2016	3:12 PM	37.52	37.54	37.5	37.53	10400
10/12/2016	3:13 PM	37.4859	37.5437	37.48	37.54	11756
10/12/2016	3:14 PM	37.5301	37.5301	37.46	37.48	31432
10/12/2016	3:15 PM	37.54	37.57	37.51	37.54	7800
10/12/2016	3:16 PM	37.56	37.56	37.52	37.54	31840
10/12/2016	3:17 PM	37.57	37.57	37.53	37.56	14740
10/12/2016	3:18 PM	37.52	37.56	37.51	37.56	7375
10/12/2016	3:19 PM	37.51	37.52	37.49	37.51	10465
10/12/2016	3:20 PM	37.58	37.58	37.5	37.5	14228
10/12/2016	3:21 PM	37.59	37.63	37.57	37.58	56210
10/12/2016	3:22 PM	37.6185	37.64	37.59	37.59	24202
10/12/2016	3:23 PM	37.62	37.62	37.6	37.61	17060
10/12/2016	3:24 PM	37.59	37.62	37.58	37.62	8999
10/12/2016	3:25 PM	37.51	37.5812	37.5033	37.58	47610
10/12/2016	3:26 PM	37.51	37.52	37.49	37.5	22122
10/12/2016	3:27 PM	37.44	37.51	37.43	37.51	21800
10/12/2016	3:28 PM	37.47	37.48	37.43	37.43	11200
10/12/2016	3:29 PM	37.4599	37.4701	37.43	37.47	6412
10/12/2016	3:30 PM	37.45	37.46	37.42	37.45	29198
10/12/2016	3:31 PM	37.37	37.44	37.36	37.44	45715
10/12/2016	3:32 PM	37.325	37.36	37.28	37.36	46172
10/12/2016	3:33 PM	37.34	37.35	37.3263	37.33	12150
10/12/2016	3:34 PM	37.33	37.34	37.3	37.34	23573
10/12/2016	3:35 PM	37.19	37.32	37.16	37.32	102186
10/12/2016	3:36 PM	37.23	37.25	37.19	37.19	34216
10/12/2016	3:37 PM	37.28	37.3212	37.23	37.23	58917
10/12/2016	3:38 PM	37.249	37.28	37.24	37.27	18460
10/12/2016	3:39 PM	37.26	37.26	37.2347	37.2493	7000
10/12/2016	3:40 PM	37.3295	37.35	37.27	37.27	46285
10/12/2016	3:41 PM	37.2963	37.33	37.26	37.33	44567
10/12/2016	3:42 PM	37.37	37.39	37.3	37.3	65626
10/12/2016	3:43 PM	37.4	37.4	37.35	37.3666	22757
10/12/2016	3:44 PM	37.3421	37.38	37.31	37.38	17023
10/12/2016	3:45 PM	37.33	37.36	37.33	37.35	14687
10/12/2016	3:46 PM	37.34	37.375	37.33	37.34	13842
10/12/2016	3:47 PM	37.31	37.38	37.31	37.34	12407
10/12/2016	3:48 PM	37.37	37.37	37.3	37.31	19974
10/12/2016	3:49 PM	37.362	37.38	37.34	37.36	19745
10/12/2016	3:50 PM	37.31	37.39	37.31	37.358	40365
10/12/2016	3:51 PM	37.31	37.345	37.3	37.345	26986
10/12/2016	3:52 PM	37.24	37.32	37.24	37.31	26447
10/12/2016	3:53 PM	37.21	37.24	37.21	37.235	31095
10/12/2016	3:54 PM	37.16	37.215	37.15	37.215	53954
10/12/2016	3:55 PM	37.1645	37.1911	37.16	37.161	38808
10/12/2016	3:56 PM	37.22	37.22	37.1	37.17	42346
10/12/2016	3:57 PM	37.2	37.22	37.195	37.21	33556
10/12/2016	3:58 PM	37.16	37.2001	37.1201	37.2	40602
10/12/2016	3:59 PM	37.12	37.17	37.09	37.17	189991
10/12/2016	4:00 PM	36.97	37.13	36.97	37.1111	132274
10/13/2016	9:31 AM	35.4363	35.64	35.41	35.64	158850
10/13/2016	9:32 AM	35.34	35.44	35.32	35.4373	122453
10/13/2016	9:33 AM	35.49	35.5	35.235	35.339	151325
10/13/2016	9:34 AM	35.45	35.55	35.39	35.48	87634
10/13/2016	9:35 AM	35.36	35.49	35.35	35.4401	65917
10/13/2016	9:36 AM	35.301	35.42	35.28	35.3499	97563
10/13/2016	9:37 AM	35.21	35.3136	35.2	35.3136	71903
10/13/2016	9:38 AM	35.18	35.25	35.15	35.22	88346
10/13/2016	9:39 AM	35.1	35.22	35.1	35.19	53839
10/13/2016	9:40 AM	35.18	35.23	35.11	35.11	55468
10/13/2016	9:41 AM	35.08	35.14	34.95	35.14	150019
10/13/2016	9:42 AM	35	35.09	35	35.0865	38295
10/13/2016	9:43 AM	34.8	35.0159	34.78	34.9763	404234
10/13/2016	9:44 AM	34.82	34.96	34.79	34.8	158161
10/13/2016	9:45 AM	34.87	34.92	34.82	34.82	88071
10/13/2016	9:46 AM	34.82	34.89	34.82	34.88	87750
10/13/2016	9:47 AM	34.84	34.8491	34.74	34.81	84436
10/13/2016	9:48 AM	35.03	35.0554	34.8316	34.85	159336
10/13/2016	9:49 AM	34.85	35.05	34.85	35.02	112917
10/13/2016	9:50 AM	34.95	34.96	34.86	34.86	57614
10/13/2016	9:51 AM	34.938	34.969	34.93	34.94	49144
10/13/2016	9:52 AM	34.84	34.93	34.83	34.9254	137126
10/13/2016	9:53 AM	34.83	34.85	34.78	34.83	52381
10/13/2016	9:54 AM	34.815	34.87	34.8	34.8247	84690
10/13/2016	9:55 AM	34.78	34.82	34.76	34.82	45711
10/13/2016	9:56 AM	34.76	34.82	34.69	34.779	93510
10/13/2016	9:57 AM	34.755	34.78	34.73	34.75	47759
10/13/2016	9:58 AM	34.76	34.81	34.735	34.76	71336
10/13/2016	9:59 AM	34.88	34.9	34.78	34.79	138280
10/13/2016	10:00 AM	34.95	34.97	34.85	34.89	80642
10/13/2016	10:01 AM	34.8696	34.9551	34.86	34.9551	160455
10/13/2016	10:02 AM	34.77	34.86	34.74	34.86	97368
10/13/2016	10:03 AM	34.64	34.8	34.63	34.784	87425
10/13/2016	10:04 AM	34.73	34.769	34.65	34.65	104568
10/13/2016	10:05 AM	34.77	34.8	34.73	34.7353	216357
10/13/2016	10:06 AM	34.7652	34.7767	34.72	34.76	69828
10/13/2016	10:07 AM	34.87	34.87	34.76	34.77	80257
10/13/2016	10:08 AM	34.89	34.9094	34.85	34.86	67665
10/13/2016	10:09 AM	34.9472	34.955	34.89	34.89	36658
10/13/2016	10:10 AM	35	35.0159	34.92	34.94	90900
10/13/2016	10:11 AM	34.91	35.0101	34.91	34.99	51785
10/13/2016	10:12 AM	34.985	34.985	34.9028	34.92	48380
10/13/2016	10:13 AM	34.9989	35.03	34.93	34.9899	167978
10/13/2016	10:14 AM	35.01	35.02	34.98	35	73872
10/13/2016	10:15 AM	35.23	35.24	35.01	35.025	114041
10/13/2016	10:16 AM	35.29	35.3	35.21	35.22	255092
10/13/2016	10:17 AM	35.2776	35.319	35.235	35.28	171351
10/13/2016	10:18 AM	35.24	35.28	35.24	35.27	25897
10/13/2016	10:19 AM	35.12	35.25	35.12	35.25	102860
10/13/2016	10:20 AM	35.06	35.1399	35.04	35.13	101241
10/13/2016	10:21 AM	35.1	35.12	35.02	35.05	84069
10/13/2016	10:22 AM	35.1465	35.2	35.1	35.1051	50467
10/13/2016	10:23 AM	35.1601	35.22	35.1302	35.135	44930
10/13/2016	10:24 AM	35.241	35.26	35.17	35.17	58660
10/13/2016	10:25 AM	35.2362	35.27	35.2	35.26	29289
10/13/2016	10:26 AM	35.28	35.29	35.17	35.2365	171041
10/13/2016	10:27 AM	35.2	35.29	35.2	35.28	49648
10/13/2016	10:28 AM	35.04	35.2201	35.03	35.21	89643
10/13/2016	10:29 AM	35.02	35.0558	35.02	35.03	35670
10/13/2016	10:30 AM	35.0117	35.05	34.97	35.0289	31292
10/13/2016	10:31 AM	34.78	34.99	34.77	34.99	69260
10/13/2016	10:32 AM	34.9	34.9	34.7705	34.781	69820
10/13/2016	10:33 AM	34.8699	34.89	34.8	34.89	46588
10/13/2016	10:34 AM	35.03	35.0366	34.86	34.87	138436
10/13/2016	10:35 AM	35.1646	35.2	35.0168	35.04	64790
10/13/2016	10:36 AM	35.33	35.33	35.15	35.1654	112962
10/13/2016	10:37 AM	35.321	35.45	35.28	35.339	186843
10/13/2016	10:38 AM	35.2961	35.38	35.26	35.31	39342
10/13/2016	10:39 AM	35.24	35.29	35.23	35.28	40704
10/13/2016	10:40 AM	35.209	35.26	35.19	35.2401	22625
10/13/2016	10:41 AM	35.33	35.33	35.2	35.2	143147
10/13/2016	10:42 AM	35.35	35.3952	35.3	35.3212	76386
10/13/2016	10:43 AM	35.33	35.34	35.3056	35.32	42800
10/13/2016	10:44 AM	35.24	35.3202	35.214	35.3099	99137
10/13/2016	10:45 AM	35.26	35.32	35.22	35.235	58952
10/13/2016	10:46 AM	35.08	35.24	35.07	35.24	56953
10/13/2016	10:47 AM	35.03	35.11	35.03	35.08	59420
10/13/2016	10:48 AM	34.96	35.02	34.94	35	34274
10/13/2016	10:49 AM	34.93	35	34.8789	34.96	68649
10/13/2016	10:50 AM	34.91	34.95	34.88	34.93	48812
10/13/2016	10:51 AM	35	35.06	34.8999	34.8999	115700
10/13/2016	10:52 AM	34.96	35.01	34.91	35	40150
10/13/2016	10:53 AM	34.9947	35.01	34.946	34.96	50772
10/13/2016	10:54 AM	35.05	35.07	34.98	34.9899	71539
10/13/2016	10:55 AM	34.9301	35.06	34.9	35.05	141238
10/13/2016	10:56 AM	34.92	34.94	34.9	34.93	32057
10/13/2016	10:57 AM	34.85	34.93	34.8101	34.93	65605
10/13/2016	10:58 AM	34.93	34.9399	34.85	34.85	45283
10/13/2016	10:59 AM	34.92	34.92	34.89	34.9156	10686
10/13/2016	11:00 AM	35.05	35.06	34.81	34.93	180295
10/13/2016	11:01 AM	34.965	35.02	34.9	35.02	25764
10/13/2016	11:02 AM	34.89	35	34.86	34.9611	72455
10/13/2016	11:03 AM	34.87	34.94	34.85	34.89	38000
10/13/2016	11:04 AM	34.79	34.89	34.776	34.87	39712
10/13/2016	11:05 AM	34.73	34.82	34.7	34.7932	71029
10/13/2016	11:06 AM	34.765	34.81	34.72	34.72	84679
10/13/2016	11:07 AM	34.81	34.81	34.77	34.77	57529
10/13/2016	11:08 AM	34.83	34.94	34.8	34.81	70241
10/13/2016	11:09 AM	34.87	34.9	34.86	34.86	46524
10/13/2016	11:10 AM	34.85	34.869	34.81	34.8558	20363
10/13/2016	11:11 AM	34.81	34.84	34.76	34.84	39250
10/13/2016	11:12 AM	34.93	34.93	34.82	34.82	29030
10/13/2016	11:13 AM	34.99	35.032	34.93	34.93	57837
10/13/2016	11:14 AM	35.05	35.1187	34.97	34.9896	52263
10/13/2016	11:15 AM	35.07	35.07	35.0132	35.05	46277
10/13/2016	11:16 AM	35.13	35.16	35.047	35.0499	180114
10/13/2016	11:17 AM	35.21	35.21	35.1	35.1259	37545
10/13/2016	11:18 AM	35.19	35.22	35.15	35.21	55295
10/13/2016	11:19 AM	35.2399	35.31	35.2	35.2	40960
10/13/2016	11:20 AM	35.35	35.36	35.2358	35.24	63357
10/13/2016	11:21 AM	35.2988	35.3662	35.27	35.35	62790
10/13/2016	11:22 AM	35.2689	35.2799	35.23	35.27	54395
10/13/2016	11:23 AM	35.27	35.33	35.26	35.26	28227
10/13/2016	11:24 AM	35.28	35.3	35.21	35.27	61668
10/13/2016	11:25 AM	35.3089	35.33	35.2693	35.29	21187
10/13/2016	11:26 AM	35.375	35.41	35.3	35.3	72896
10/13/2016	11:27 AM	35.37	35.4006	35.36	35.37	18000
10/13/2016	11:28 AM	35.3501	35.365	35.3189	35.36	24555
10/13/2016	11:29 AM	35.3558	35.38	35.33	35.35	13436
10/13/2016	11:30 AM	35.36	35.37	35.3	35.3599	44574
10/13/2016	11:31 AM	35.3642	35.4	35.3562	35.3562	18300
10/13/2016	11:32 AM	35.4099	35.41	35.36	35.3799	24211
10/13/2016	11:33 AM	35.51	35.53	35.4	35.41	79386
10/13/2016	11:34 AM	35.4441	35.53	35.4101	35.51	53292
10/13/2016	11:35 AM	35.4559	35.49	35.43	35.44	59492
10/13/2016	11:36 AM	35.41	35.47	35.41	35.441	141050
10/13/2016	11:37 AM	35.3542	35.4283	35.35	35.42	16315
10/13/2016	11:38 AM	35.31	35.376	35.31	35.36	27186
10/13/2016	11:39 AM	35.27	35.31	35.24	35.3	28285
10/13/2016	11:40 AM	35.2251	35.28	35.2251	35.28	34883
10/13/2016	11:41 AM	35.31	35.3162	35.22	35.22	68360
10/13/2016	11:42 AM	35.26	35.34	35.26	35.31	18944
10/13/2016	11:43 AM	35.27	35.27	35.21	35.253	15223
10/13/2016	11:44 AM	35.3154	35.32	35.22	35.2647	38877
10/13/2016	11:45 AM	35.34	35.38	35.31	35.315	18366
10/13/2016	11:46 AM	35.33	35.41	35.3101	35.36	22097
10/13/2016	11:47 AM	35.35	35.38	35.3201	35.3201	16000
10/13/2016	11:48 AM	35.2199	35.35	35.2154	35.35	17346
10/13/2016	11:49 AM	35.26	35.28	35.16	35.2	47905
10/13/2016	11:50 AM	35.25	35.29	35.2401	35.265	13940
10/13/2016	11:51 AM	35.21	35.2463	35.19	35.2463	12250
10/13/2016	11:52 AM	35.22	35.23	35.201	35.201	2716
10/13/2016	11:53 AM	35.2692	35.28	35.2252	35.23	27765
10/13/2016	11:54 AM	35.15	35.2555	35.141	35.2555	29888
10/13/2016	11:55 AM	35.1404	35.17	35.11	35.13	148479
10/13/2016	11:56 AM	35.11	35.14	35.09	35.13	31903
10/13/2016	11:57 AM	35.17	35.18	35.11	35.11	13182
10/13/2016	11:58 AM	35.1335	35.1765	35.1335	35.17	22802
10/13/2016	11:59 AM	35.11	35.1593	35.11	35.14	5807
10/13/2016	12:00 PM	35.1	35.15	35.08	35.11	112114
10/13/2016	12:01 PM	35.08	35.109	35.06	35.1	26759
10/13/2016	12:02 PM	35.05	35.075	35.04	35.07	31575
10/13/2016	12:03 PM	35.09	35.09	35.03	35.047	12225
10/13/2016	12:04 PM	35.09	35.12	35.0762	35.08	9900
10/13/2016	12:05 PM	35.15	35.16	35.09	35.09	26120
10/13/2016	12:06 PM	35.186	35.2	35.13	35.14	19440
10/13/2016	12:07 PM	35.28	35.29	35.17	35.19	24450
10/13/2016	12:08 PM	35.28	35.28	35.2511	35.26	17809
10/13/2016	12:09 PM	35.2299	35.2854	35.22	35.2854	28826
10/13/2016	12:10 PM	35.24	35.26	35.22	35.26	8500
10/13/2016	12:11 PM	35.27	35.3	35.26	35.27	19441
10/13/2016	12:12 PM	35.2046	35.27	35.2	35.2608	12600
10/13/2016	12:13 PM	35.2113	35.26	35.1899	35.1938	17013
10/13/2016	12:14 PM	35.19	35.23	35.19	35.22	7588
10/13/2016	12:15 PM	35.2999	35.2999	35.18	35.184	26610
10/13/2016	12:16 PM	35.32	35.37	35.31	35.31	27800
10/13/2016	12:17 PM	35.3162	35.3257	35.2942	35.31	10050
10/13/2016	12:18 PM	35.3	35.34	35.3	35.3356	18600
10/13/2016	12:19 PM	35.22	35.29	35.2	35.29	19367
10/13/2016	12:20 PM	35.19	35.2	35.1789	35.2	6500
10/13/2016	12:21 PM	35.15	35.2	35.11	35.18	32201
10/13/2016	12:22 PM	35.2	35.21	35.15	35.15	25316
10/13/2016	12:23 PM	35.19	35.21	35.14	35.19	8600
10/13/2016	12:24 PM	35.18	35.21	35.18	35.1954	7400
10/13/2016	12:25 PM	35.225	35.2301	35.14	35.15	20793
10/13/2016	12:26 PM	35.165	35.22	35.16	35.21	3998
10/13/2016	12:27 PM	35.1	35.17	35.1	35.1654	25950
10/13/2016	12:28 PM	35.18	35.18	35.0999	35.1	34348
10/13/2016	12:29 PM	35.224	35.23	35.18	35.1801	13006
10/13/2016	12:30 PM	35.22	35.275	35.22	35.2238	22663
10/13/2016	12:31 PM	35.34	35.36	35.2	35.215	31790
10/13/2016	12:32 PM	35.33	35.34	35.32	35.34	24489
10/13/2016	12:33 PM	35.419	35.43	35.3	35.3236	23707
10/13/2016	12:34 PM	35.3946	35.485	35.3946	35.42	53677
10/13/2016	12:35 PM	35.42	35.43	35.39	35.391	27974
10/13/2016	12:36 PM	35.46	35.46	35.43	35.43	33200
10/13/2016	12:37 PM	35.62	35.64	35.46	35.46	64712
10/13/2016	12:38 PM	35.61	35.6392	35.5	35.6392	64948
10/13/2016	12:39 PM	35.7599	35.8	35.61	35.62	108276
10/13/2016	12:40 PM	35.82	35.86	35.76	35.76	232255
10/13/2016	12:41 PM	35.89	35.9799	35.825	35.825	198099
10/13/2016	12:42 PM	35.91	35.96	35.9	35.9	46277
10/13/2016	12:43 PM	35.8499	35.938	35.83	35.92	39879
10/13/2016	12:44 PM	35.82	35.87	35.79	35.83	33543
10/13/2016	12:45 PM	35.79	35.87	35.79	35.8211	26400
10/13/2016	12:46 PM	35.84	35.8696	35.8	35.8	10749
10/13/2016	12:47 PM	35.8	35.82	35.78	35.82	6660
10/13/2016	12:48 PM	35.73	35.81	35.73	35.79	42944
10/13/2016	12:49 PM	35.7362	35.76	35.7	35.7201	16375
10/13/2016	12:50 PM	35.78	35.781	35.6957	35.7459	35833
10/13/2016	12:51 PM	35.73	35.79	35.72	35.784	11501
10/13/2016	12:52 PM	35.7637	35.77	35.74	35.74	10857
10/13/2016	12:53 PM	35.745	35.76	35.74	35.76	11560
10/13/2016	12:54 PM	35.761	35.761	35.7455	35.76	8400
10/13/2016	12:55 PM	35.745	35.75	35.73	35.75	7014
10/13/2016	12:56 PM	35.744	35.744	35.73	35.74	11916
10/13/2016	12:57 PM	35.8247	35.834	35.75	35.75	10810
10/13/2016	12:58 PM	35.87	35.8799	35.83	35.83	36760
10/13/2016	12:59 PM	35.8	35.86	35.8	35.86	13751
10/13/2016	1:00 PM	35.7884	35.81	35.7799	35.7843	8695
10/13/2016	1:01 PM	35.73	35.78	35.7	35.78	34299
10/13/2016	1:02 PM	35.73	35.7756	35.7101	35.72	11360
10/13/2016	1:03 PM	35.7	35.7099	35.6714	35.709	17800
10/13/2016	1:04 PM	35.68	35.72	35.68	35.7	9100
10/13/2016	1:05 PM	35.7	35.76	35.68	35.68	20300
10/13/2016	1:06 PM	35.6958	35.7	35.68	35.7	9100
10/13/2016	1:07 PM	35.6	35.685	35.58	35.685	81134
10/13/2016	1:08 PM	35.61	35.64	35.59	35.6154	46226
10/13/2016	1:09 PM	35.61	35.63	35.6	35.62	46374
10/13/2016	1:10 PM	35.63	35.64	35.56	35.61	9200
10/13/2016	1:11 PM	35.47	35.62	35.46	35.62	60346
10/13/2016	1:12 PM	35.4856	35.505	35.45	35.48	28600
10/13/2016	1:13 PM	35.45	35.49	35.45	35.49	15125
10/13/2016	1:14 PM	35.4138	35.45	35.3338	35.45	155696
10/13/2016	1:15 PM	35.381	35.42	35.32	35.42	123925
10/13/2016	1:16 PM	35.43	35.45	35.34	35.36	32239
10/13/2016	1:17 PM	35.4562	35.4562	35.3838	35.44	36002
10/13/2016	1:18 PM	35.42	35.46	35.42	35.4342	21302
10/13/2016	1:19 PM	35.46	35.46	35.42	35.42	23858
10/13/2016	1:20 PM	35.53	35.55	35.48	35.48	49549
10/13/2016	1:21 PM	35.57	35.59	35.52	35.55	19974
10/13/2016	1:22 PM	35.63	35.6312	35.5599	35.57	13850
10/13/2016	1:23 PM	35.58	35.6389	35.55	35.6389	42834
10/13/2016	1:24 PM	35.5899	35.59	35.5589	35.59	5898
10/13/2016	1:25 PM	35.54	35.6	35.54	35.5859	13978
10/13/2016	1:26 PM	35.58	35.5899	35.55	35.5686	12900
10/13/2016	1:27 PM	35.64	35.6938	35.6	35.6	24960
10/13/2016	1:28 PM	35.64	35.68	35.6342	35.65	15960
10/13/2016	1:29 PM	35.6389	35.64	35.6	35.62	9010
10/13/2016	1:30 PM	35.59	35.6342	35.57	35.6301	20003
10/13/2016	1:31 PM	35.63	35.65	35.59	35.59	10726
10/13/2016	1:32 PM	35.59	35.615	35.55	35.615	21507
10/13/2016	1:33 PM	35.51	35.62	35.51	35.62	46700
10/13/2016	1:34 PM	35.54	35.5599	35.5159	35.5159	20200
10/13/2016	1:35 PM	35.53	35.54	35.51	35.531	12168
10/13/2016	1:36 PM	35.54	35.56	35.525	35.54	7950
10/13/2016	1:37 PM	35.45	35.52	35.42	35.51	88407
10/13/2016	1:38 PM	35.39	35.455	35.39	35.45	30551
10/13/2016	1:39 PM	35.38	35.4	35.34	35.38	101942
10/13/2016	1:40 PM	35.45	35.47	35.3689	35.38	90030
10/13/2016	1:41 PM	35.5246	35.54	35.4457	35.46	45641
10/13/2016	1:42 PM	35.63	35.66	35.53	35.53	76543
10/13/2016	1:43 PM	35.6365	35.65	35.59	35.61	13906
10/13/2016	1:44 PM	35.6343	35.64	35.59	35.64	23952
10/13/2016	1:45 PM	35.58	35.65	35.55	35.65	36260
10/13/2016	1:46 PM	35.6	35.6159	35.56	35.58	9500
10/13/2016	1:47 PM	35.55	35.6082	35.55	35.6082	8326
10/13/2016	1:48 PM	35.53	35.55	35.52	35.55	18800
10/13/2016	1:49 PM	35.48	35.5454	35.47	35.5454	19390
10/13/2016	1:50 PM	35.54	35.54	35.4799	35.4799	10928
10/13/2016	1:51 PM	35.59	35.62	35.53	35.53	34330
10/13/2016	1:52 PM	35.7357	35.7399	35.6089	35.6089	66759
10/13/2016	1:53 PM	35.8011	35.81	35.74	35.7418	45560
10/13/2016	1:54 PM	35.9	35.93	35.8257	35.84	78528
10/13/2016	1:55 PM	35.9	35.95	35.87	35.91	42706
10/13/2016	1:56 PM	35.99	36.0073	35.9	35.9046	119383
10/13/2016	1:57 PM	35.94	36	35.94	35.9899	35025
10/13/2016	1:58 PM	36.0357	36.0357	35.95	35.95	51000
10/13/2016	1:59 PM	36.09	36.15	36	36.01	60660
10/13/2016	2:00 PM	36.0662	36.13	36.0662	36.08	34671
10/13/2016	2:01 PM	36.005	36.1	35.995	36.0618	49022
10/13/2016	2:02 PM	36.044	36.063	36	36	11697
10/13/2016	2:03 PM	36.15	36.16	36.03	36.05	46186
10/13/2016	2:04 PM	36.21	36.21	36.1362	36.149	67799
10/13/2016	2:05 PM	36.19	36.23	36.18	36.21	86437
10/13/2016	2:06 PM	36.28	36.28	36.18	36.19	188794
10/13/2016	2:07 PM	36.25	36.2873	36.2	36.28	222832
10/13/2016	2:08 PM	36.22	36.29	36.22	36.2538	134049
10/13/2016	2:09 PM	36.1999	36.2399	36.18	36.2307	15800
10/13/2016	2:10 PM	36.1208	36.194	36.1	36.194	54941
10/13/2016	2:11 PM	36.032	36.14	35.99	36.1335	27424
10/13/2016	2:12 PM	36.07	36.08	36.05	36.06	7885
10/13/2016	2:13 PM	36.0454	36.08	36.0454	36.08	3352
10/13/2016	2:14 PM	35.95	36.045	35.93	36.04	27988
10/13/2016	2:15 PM	35.98	35.99	35.92	35.93	17400
10/13/2016	2:16 PM	35.98	35.99	35.95	35.99	8446
10/13/2016	2:17 PM	36.04	36.04	35.97	35.98	24754
10/13/2016	2:18 PM	35.9534	36.06	35.9511	36.05	25428
10/13/2016	2:19 PM	36	36	35.94	35.94	23100
10/13/2016	2:20 PM	36.02	36.04	36	36	16927
10/13/2016	2:21 PM	36.0989	36.11	36.01	36.05	42300
10/13/2016	2:22 PM	36.1301	36.15	36.0958	36.0958	46820
10/13/2016	2:23 PM	36.17	36.2	36.13	36.135	40975
10/13/2016	2:24 PM	36.1533	36.18	36.14	36.169	35409
10/13/2016	2:25 PM	36.1	36.17	36.0695	36.17	28300
10/13/2016	2:26 PM	36.16	36.17	36.13	36.13	6121
10/13/2016	2:27 PM	36.1912	36.1912	36.13	36.17	25771
10/13/2016	2:28 PM	36.185	36.209	36.18	36.2	48080
10/13/2016	2:29 PM	36.08	36.17	36.08	36.17	45981
10/13/2016	2:30 PM	36.16	36.17	36.08	36.08	19321
10/13/2016	2:31 PM	36.28	36.28	36.15	36.155	39365
10/13/2016	2:32 PM	36.24	36.305	36.2132	36.28	38035
10/13/2016	2:33 PM	36.1999	36.2462	36.18	36.23	9300
10/13/2016	2:34 PM	36.19	36.2	36.18	36.18	3800
10/13/2016	2:35 PM	36.1738	36.19	36.16	36.17	10522
10/13/2016	2:36 PM	36.14	36.19	36.1	36.161	27000
10/13/2016	2:37 PM	36.07	36.14	36.07	36.1396	18529
10/13/2016	2:38 PM	36.05	36.08	36.02	36.08	21150
10/13/2016	2:39 PM	36.09	36.09	36.02	36.04	18360
10/13/2016	2:40 PM	36.13	36.13	36.07	36.095	20046
10/13/2016	2:41 PM	36.06	36.1	36.05	36.08	11850
10/13/2016	2:42 PM	36.13	36.14	36.0489	36.0662	13430
10/13/2016	2:43 PM	36.1444	36.185	36.1	36.1218	22938
10/13/2016	2:44 PM	36.09	36.14	36.07	36.14	21200
10/13/2016	2:45 PM	36.12	36.13	36.06	36.09	7314
10/13/2016	2:46 PM	36.11	36.15	36.1	36.12	21768
10/13/2016	2:47 PM	36.09	36.11	36.07	36.11	6000
10/13/2016	2:48 PM	36.16	36.18	36.1057	36.1057	33824
10/13/2016	2:49 PM	36.22	36.24	36.15	36.15	34113
10/13/2016	2:50 PM	36.26	36.26	36.19	36.2219	30406
10/13/2016	2:51 PM	36.27	36.3	36.25	36.265	46473
10/13/2016	2:52 PM	36.205	36.28	36.19	36.27	15607
10/13/2016	2:53 PM	36.205	36.21	36.17	36.201	10500
10/13/2016	2:54 PM	36.26	36.26	36.2	36.2071	13737
10/13/2016	2:55 PM	36.33	36.36	36.26	36.27	49903
10/13/2016	2:56 PM	36.4146	36.42	36.3499	36.35	41365
10/13/2016	2:57 PM	36.36	36.42	36.34	36.42	28998
10/13/2016	2:58 PM	36.36	36.42	36.33	36.35	35833
10/13/2016	2:59 PM	36.33	36.39	36.3101	36.37	26470
10/13/2016	3:00 PM	36.35	36.36	36.33	36.33	19450
10/13/2016	3:01 PM	36.28	36.36	36.28	36.36	28917
10/13/2016	3:02 PM	36.25	36.3	36.224	36.2711	50393
10/13/2016	3:03 PM	36.24	36.2687	36.23	36.24	14834
10/13/2016	3:04 PM	36.24	36.2575	36.2	36.24	29061
10/13/2016	3:05 PM	36.25	36.28	36.24	36.26	12450
10/13/2016	3:06 PM	36.22	36.24	36.21	36.23	23823
10/13/2016	3:07 PM	36.25	36.2611	36.2289	36.23	25350
10/13/2016	3:08 PM	36.26	36.26	36.24	36.25	4000
10/13/2016	3:09 PM	36.21	36.25	36.2	36.25	13112
10/13/2016	3:10 PM	36.3034	36.32	36.23	36.23	30216
10/13/2016	3:11 PM	36.3356	36.34	36.302	36.305	32106
10/13/2016	3:12 PM	36.32	36.34	36.32	36.33	5973
10/13/2016	3:13 PM	36.3544	36.3689	36.31	36.32	60727
10/13/2016	3:14 PM	36.44	36.441	36.3633	36.3699	41166
10/13/2016	3:15 PM	36.408	36.45	36.39	36.4489	23151
10/13/2016	3:16 PM	36.42	36.44	36.39	36.39	14617
10/13/2016	3:17 PM	36.34	36.4311	36.33	36.42	40094
10/13/2016	3:18 PM	36.4	36.41	36.3	36.32	33030
10/13/2016	3:19 PM	36.3311	36.4	36.32	36.386	18132
10/13/2016	3:20 PM	36.2952	36.34	36.26	36.34	23428
10/13/2016	3:21 PM	36.3199	36.32	36.295	36.295	10387
10/13/2016	3:22 PM	36.24	36.33	36.22	36.32	38120
10/13/2016	3:23 PM	36.29	36.3211	36.25	36.25	27950
10/13/2016	3:24 PM	36.26	36.3	36.24	36.28	14794
10/13/2016	3:25 PM	36.3283	36.34	36.2501	36.2501	22454
10/13/2016	3:26 PM	36.27	36.33	36.25	36.33	22411
10/13/2016	3:27 PM	36.2711	36.3011	36.25	36.27	61912
10/13/2016	3:28 PM	36.22	36.2811	36.2	36.28	51249
10/13/2016	3:29 PM	36.25	36.27	36.214	36.22	12400
10/13/2016	3:30 PM	36.21	36.28	36.21	36.27	32417
10/13/2016	3:31 PM	36.26	36.3	36.22	36.22	26789
10/13/2016	3:32 PM	36.19	36.27	36.17	36.26	17665
10/13/2016	3:33 PM	36.1689	36.196	36.14	36.19	22357
10/13/2016	3:34 PM	36.23	36.24	36.15	36.15	35947
10/13/2016	3:35 PM	36.23	36.25	36.19	36.2299	48608
10/13/2016	3:36 PM	36.31	36.319	36.22	36.24	17736
10/13/2016	3:37 PM	36.29	36.32	36.27	36.31	26686
10/13/2016	3:38 PM	36.22	36.27	36.205	36.27	28402
10/13/2016	3:39 PM	36.25	36.28	36.2	36.2	15444
10/13/2016	3:40 PM	36.25	36.26	36.21	36.24	23191
10/13/2016	3:41 PM	36.256	36.27	36.2299	36.24	12960
10/13/2016	3:42 PM	36.23	36.2614	36.21	36.26	23414
10/13/2016	3:43 PM	36.21	36.2501	36.2	36.25	17226
10/13/2016	3:44 PM	36.1654	36.2	36.12	36.2	25839
10/13/2016	3:45 PM	36.118	36.18	36.08	36.18	42399
10/13/2016	3:46 PM	36.0654	36.12	36.06	36.12	54086
10/13/2016	3:47 PM	36.08	36.0865	36.05	36.06	66984
10/13/2016	3:48 PM	36.0709	36.09	36.06	36.07	27981
10/13/2016	3:49 PM	36.03	36.065	36.03	36.06	52153
10/13/2016	3:50 PM	36.03	36.06	36.03	36.04	26237
10/13/2016	3:51 PM	35.97	36.045	35.965	36.03	81929
10/13/2016	3:52 PM	35.961	35.995	35.95	35.98	52252
10/13/2016	3:53 PM	35.98	36.01	35.96	35.97	24963
10/13/2016	3:54 PM	36	36.02	35.97	35.98	40675
10/13/2016	3:55 PM	35.9847	36	35.96	36	11668
10/13/2016	3:56 PM	35.9	35.96	35.835	35.96	74100
10/13/2016	3:57 PM	35.9	35.94	35.84	35.89	68101
10/13/2016	3:58 PM	35.86	35.9	35.803	35.9	92335
10/13/2016	3:59 PM	35.85	35.94	35.85	35.8648	65504
10/13/2016	4:00 PM	35.91	35.9443	35.83	35.86	139577
10/14/2016	9:31 AM	36.9104	36.98	36.9	36.92	78801
10/14/2016	9:32 AM	36.95	37	36.9089	36.915	51131
10/14/2016	9:33 AM	36.8889	36.95	36.85	36.95	44424
10/14/2016	9:34 AM	36.82	36.9	36.79	36.9	21958
10/14/2016	9:35 AM	36.79	36.83	36.76	36.82	46548
10/14/2016	9:36 AM	36.84	36.86	36.78	36.78	20110
10/14/2016	9:37 AM	36.8075	36.85	36.8075	36.84	24763
10/14/2016	9:38 AM	36.8299	36.84	36.8	36.81	25871
10/14/2016	9:39 AM	36.84	36.85	36.8	36.834	21110
10/14/2016	9:40 AM	36.8	36.84	36.76	36.83	17069
10/14/2016	9:41 AM	36.78	36.83	36.7698	36.8	13095
10/14/2016	9:42 AM	36.83	36.83	36.78	36.7899	18980
10/14/2016	9:43 AM	36.85	36.86	36.82	36.8401	24000
10/14/2016	9:44 AM	36.8788	36.89	36.8408	36.8601	26463
10/14/2016	9:45 AM	36.8588	36.89	36.8542	36.88	19128
10/14/2016	9:46 AM	36.9399	36.95	36.87	36.87	66961
10/14/2016	9:47 AM	36.9201	36.96	36.9201	36.94	35746
10/14/2016	9:48 AM	36.94	36.941	36.92	36.93	12500
10/14/2016	9:49 AM	36.9099	36.94	36.9	36.92	18142
10/14/2016	9:50 AM	36.93	36.93	36.88	36.91	38009
10/14/2016	9:51 AM	36.86	36.9344	36.85	36.9344	17978
10/14/2016	9:52 AM	36.82	36.8599	36.815	36.84	7323
10/14/2016	9:53 AM	36.82	36.85	36.82	36.825	16205
10/14/2016	9:54 AM	36.83	36.86	36.8146	36.8154	11910
10/14/2016	9:55 AM	36.8314	36.85	36.81	36.84	6311
10/14/2016	9:56 AM	36.87	36.9	36.85	36.85	22970
10/14/2016	9:57 AM	36.86	36.87	36.85	36.87	4700
10/14/2016	9:58 AM	36.8511	36.87	36.84	36.86	6968
10/14/2016	9:59 AM	36.82	36.8562	36.801	36.8401	14065
10/14/2016	10:00 AM	36.77	36.83	36.77	36.83	20410
10/14/2016	10:01 AM	36.76	36.815	36.725	36.7889	25165
10/14/2016	10:02 AM	36.695	36.77	36.69	36.77	20875
10/14/2016	10:03 AM	36.73	36.73	36.66	36.72	33332
10/14/2016	10:04 AM	36.792	36.8	36.73	36.74	38963
10/14/2016	10:05 AM	36.78	36.83	36.77	36.8	11679
10/14/2016	10:06 AM	36.78	36.82	36.77	36.79	14540
10/14/2016	10:07 AM	36.78	36.8099	36.76	36.775	10900
10/14/2016	10:08 AM	36.825	36.84	36.78	36.78	21567
10/14/2016	10:09 AM	36.76	36.8299	36.76	36.8299	5592
10/14/2016	10:10 AM	36.77	36.78	36.74	36.77	13950
10/14/2016	10:11 AM	36.76	36.8	36.745	36.77	16150
10/14/2016	10:12 AM	36.82	36.82	36.75	36.75	20330
10/14/2016	10:13 AM	36.87	36.87	36.79	36.81	23587
10/14/2016	10:14 AM	36.8483	36.8869	36.8483	36.87	40019
10/14/2016	10:15 AM	36.8546	36.8546	36.8277	36.83	22690
10/14/2016	10:16 AM	36.87	36.88	36.84	36.86	5400
10/14/2016	10:17 AM	36.861	36.91	36.86	36.88	38004
10/14/2016	10:18 AM	36.9499	36.95	36.86	36.865	47998
10/14/2016	10:19 AM	36.93	36.9511	36.93	36.9483	10682
10/14/2016	10:20 AM	36.9538	36.96	36.94	36.9404	8650
10/14/2016	10:21 AM	36.99	36.99	36.96	36.97	42499
10/14/2016	10:22 AM	36.95	37	36.93	36.99	42512
10/14/2016	10:23 AM	36.95	36.97	36.93	36.97	24100
10/14/2016	10:24 AM	36.88	36.959	36.88	36.9504	38050
10/14/2016	10:25 AM	36.931	36.94	36.89	36.89	14253
10/14/2016	10:26 AM	36.92	36.9543	36.8909	36.9301	21275
10/14/2016	10:27 AM	36.93	36.939	36.9	36.9115	9700
10/14/2016	10:28 AM	36.88	36.931	36.88	36.931	6100
10/14/2016	10:29 AM	36.862	36.88	36.841	36.88	18000
10/14/2016	10:30 AM	36.9	36.9	36.86	36.87	17748
10/14/2016	10:31 AM	36.9588	36.9588	36.9	36.9046	25686
10/14/2016	10:32 AM	36.97	36.98	36.941	36.95	15550
10/14/2016	10:33 AM	36.96	36.979	36.94	36.979	18349
10/14/2016	10:34 AM	36.97	36.97	36.92	36.96	14658
10/14/2016	10:35 AM	36.92	36.97	36.92	36.97	19868
10/14/2016	10:36 AM	36.95	36.95	36.93	36.94	2900
10/14/2016	10:37 AM	36.96	36.96	36.945	36.95	2700
10/14/2016	10:38 AM	36.96	36.9611	36.941	36.941	1500
10/14/2016	10:39 AM	37.065	37.07	36.96	36.97	48036
10/14/2016	10:40 AM	37.0501	37.07	37.04	37.06	29439
10/14/2016	10:41 AM	37.09	37.109	37.05	37.05	22233
10/14/2016	10:42 AM	37.1075	37.14	37.09	37.0989	25075
10/14/2016	10:43 AM	37.062	37.1	37.05	37.095	40251
10/14/2016	10:44 AM	37.06	37.1	37.06	37.0815	19435
10/14/2016	10:45 AM	37.1	37.1	37.06	37.0649	5539
10/14/2016	10:46 AM	37.15	37.18	37.1	37.1	36988
10/14/2016	10:47 AM	37.15	37.16	37.08	37.1589	51510
10/14/2016	10:48 AM	37.0964	37.14	37.0964	37.135	13700
10/14/2016	10:49 AM	37.13	37.16	37.1019	37.11	10900
10/14/2016	10:50 AM	37.07	37.13	37.07	37.13	30210
10/14/2016	10:51 AM	37.08	37.085	37.05	37.08	12467
10/14/2016	10:52 AM	36.99	37.09	36.98	37.085	21946
10/14/2016	10:53 AM	36.98	37.01	36.95	36.99	33163
10/14/2016	10:54 AM	36.935	36.99	36.92	36.99	26964
10/14/2016	10:55 AM	36.97	36.99	36.93	36.93	15444
10/14/2016	10:56 AM	36.98	36.99	36.955	36.97	7885
10/14/2016	10:57 AM	36.9811	36.99	36.97	36.98	1999
10/14/2016	10:58 AM	36.96	37.01	36.95	37	15603
10/14/2016	10:59 AM	36.99	37	36.9699	36.97	6800
10/14/2016	11:00 AM	36.92	36.98	36.89	36.98	16988
10/14/2016	11:01 AM	36.911	36.925	36.87	36.91	28039
10/14/2016	11:02 AM	36.8327	36.93	36.8327	36.915	20545
10/14/2016	11:03 AM	36.8551	36.882	36.84	36.84	14300
10/14/2016	11:04 AM	36.84	36.87	36.77	36.86	44210
10/14/2016	11:05 AM	36.78	36.83	36.73	36.83	27657
10/14/2016	11:06 AM	36.73	36.83	36.7151	36.78	35045
10/14/2016	11:07 AM	36.8	36.83	36.71	36.73	28510
10/14/2016	11:08 AM	36.82	36.84	36.8	36.8	17890
10/14/2016	11:09 AM	36.84	36.84	36.81	36.83	14465
10/14/2016	11:10 AM	36.84	36.85	36.82	36.83	13540
10/14/2016	11:11 AM	36.81	36.83	36.78	36.83	14801
10/14/2016	11:12 AM	36.775	36.82	36.77	36.81	15446
10/14/2016	11:13 AM	36.73	36.76	36.71	36.76	27200
10/14/2016	11:14 AM	36.76	36.78	36.7153	36.7153	35381
10/14/2016	11:15 AM	36.69	36.75	36.68	36.75	31170
10/14/2016	11:16 AM	36.7287	36.73	36.69	36.69	15484
10/14/2016	11:17 AM	36.73	36.76	36.725	36.73	32450
10/14/2016	11:18 AM	36.73	36.73	36.71	36.73	32996
10/14/2016	11:19 AM	36.76	36.77	36.725	36.73	30721
10/14/2016	11:20 AM	36.8256	36.8256	36.76	36.76	51428
10/14/2016	11:21 AM	36.76	36.82	36.73	36.81	26109
10/14/2016	11:22 AM	36.78	36.81	36.75	36.76	31996
10/14/2016	11:23 AM	36.82	36.83	36.761	36.77	34530
10/14/2016	11:24 AM	36.8001	36.825	36.78	36.825	10547
10/14/2016	11:25 AM	36.8	36.83	36.8	36.81	11235
10/14/2016	11:26 AM	36.83	36.83	36.79	36.8	4800
10/14/2016	11:27 AM	36.86	36.89	36.81	36.83	18450
10/14/2016	11:28 AM	36.8	36.8756	36.79	36.865	19500
10/14/2016	11:29 AM	36.73	36.8	36.71	36.7911	18437
10/14/2016	11:30 AM	36.58	36.72	36.57	36.72	107942
10/14/2016	11:31 AM	36.5008	36.5859	36.46	36.5859	117577
10/14/2016	11:32 AM	36.51	36.58	36.5	36.5154	89426
10/14/2016	11:33 AM	36.47	36.58	36.47	36.51	80354
10/14/2016	11:34 AM	36.51	36.54	36.49	36.49	28728
10/14/2016	11:35 AM	36.55	36.55	36.5	36.5	37139
10/14/2016	11:36 AM	36.58	36.6	36.53	36.5473	52650
10/14/2016	11:37 AM	36.6	36.63	36.58	36.58	23147
10/14/2016	11:38 AM	36.6489	36.65	36.59	36.61	25360
10/14/2016	11:39 AM	36.64	36.68	36.62	36.65	25364
10/14/2016	11:40 AM	36.6428	36.6601	36.61	36.62	16710
10/14/2016	11:41 AM	36.6	36.62	36.5601	36.62	33432
10/14/2016	11:42 AM	36.58	36.63	36.5541	36.6155	22221
10/14/2016	11:43 AM	36.59	36.6	36.56	36.56	10480
10/14/2016	11:44 AM	36.59	36.6	36.58	36.5833	2900
10/14/2016	11:45 AM	36.555	36.58	36.54	36.58	12350
10/14/2016	11:46 AM	36.495	36.55	36.4701	36.55	29250
10/14/2016	11:47 AM	36.4752	36.49	36.47	36.49	9600
10/14/2016	11:48 AM	36.44	36.4774	36.4	36.47	47438
10/14/2016	11:49 AM	36.34	36.45	36.34	36.45	51743
10/14/2016	11:50 AM	36.3889	36.4	36.331	36.3495	57303
10/14/2016	11:51 AM	36.45	36.45	36.3853	36.39	28000
10/14/2016	11:52 AM	36.4643	36.49	36.4	36.4599	41710
10/14/2016	11:53 AM	36.4143	36.46	36.4	36.44	31090
10/14/2016	11:54 AM	36.32	36.43	36.31	36.41	40077
10/14/2016	11:55 AM	36.38	36.3942	36.33	36.33	15857
10/14/2016	11:56 AM	36.29	36.33	36.27	36.33	75629
10/14/2016	11:57 AM	36.39	36.391	36.27	36.3	39135
10/14/2016	11:58 AM	36.399	36.41	36.35	36.39	38290
10/14/2016	11:59 AM	36.3099	36.41	36.3	36.41	10200
10/14/2016	12:00 PM	36.28	36.34	36.28	36.309	23550
10/14/2016	12:01 PM	36.31	36.31	36.23	36.27	60101
10/14/2016	12:02 PM	36.2941	36.31	36.25	36.3	25976
10/14/2016	12:03 PM	36.33	36.33	36.28	36.3	24511
10/14/2016	12:04 PM	36.3401	36.3401	36.28	36.31	51073
10/14/2016	12:05 PM	36.33	36.36	36.31	36.3433	24352
10/14/2016	12:06 PM	36.3	36.33	36.2044	36.33	67150
10/14/2016	12:07 PM	36.28	36.3099	36.27	36.3	9400
10/14/2016	12:08 PM	36.2899	36.29	36.26	36.26	5565
10/14/2016	12:09 PM	36.31	36.32	36.27	36.3	8300
10/14/2016	12:10 PM	36.28	36.29	36.26	36.27	3700
10/14/2016	12:11 PM	36.1701	36.26	36.15	36.26	69424
10/14/2016	12:12 PM	36.1554	36.16	36.0608	36.16	134680
10/14/2016	12:13 PM	36.21	36.23	36.115	36.15	44138
10/14/2016	12:14 PM	36.24	36.24	36.2	36.21	29309
10/14/2016	12:15 PM	36.24	36.26	36.23	36.2452	27491
10/14/2016	12:16 PM	36.1811	36.25	36.15	36.22	37900
10/14/2016	12:17 PM	36.07	36.1846	36.03	36.18	63817
10/14/2016	12:18 PM	36.1496	36.15	36.05	36.06	105799
10/14/2016	12:19 PM	36.13	36.16	36.11	36.13	39698
10/14/2016	12:20 PM	36.08	36.13	36.05	36.12	48411
10/14/2016	12:21 PM	36.11	36.15	36.0757	36.08	25622
10/14/2016	12:22 PM	36.14	36.15	36.1095	36.12	8800
10/14/2016	12:23 PM	36.1	36.16	36.08	36.13	54800
10/14/2016	12:24 PM	36.13	36.1611	36.1	36.1	21504
10/14/2016	12:25 PM	36.16	36.1657	36.0815	36.12	56700
10/14/2016	12:26 PM	36.15	36.19	36.12	36.17	22171
10/14/2016	12:27 PM	36.186	36.186	36.12	36.1352	15600
10/14/2016	12:28 PM	36.2357	36.25	36.18	36.18	93815
10/14/2016	12:29 PM	36.26	36.27	36.21	36.21	52628
10/14/2016	12:30 PM	36.342	36.35	36.25	36.2601	81392
10/14/2016	12:31 PM	36.347	36.36	36.29	36.34	29005
10/14/2016	12:32 PM	36.38	36.38	36.355	36.36	41018
10/14/2016	12:33 PM	36.34	36.36	36.32	36.351	30436
10/14/2016	12:34 PM	36.3555	36.3555	36.3359	36.34	4800
10/14/2016	12:35 PM	36.34	36.39	36.33	36.3586	17812
10/14/2016	12:36 PM	36.37	36.4099	36.35	36.35	11290
10/14/2016	12:37 PM	36.43	36.45	36.3601	36.3601	29933
10/14/2016	12:38 PM	36.4797	36.5	36.43	36.43	47076
10/14/2016	12:39 PM	36.4559	36.48	36.45	36.461	13630
10/14/2016	12:40 PM	36.4789	36.48	36.45	36.45	12066
10/14/2016	12:41 PM	36.48	36.49	36.4611	36.47	14123
10/14/2016	12:42 PM	36.4857	36.5	36.485	36.49	11300
10/14/2016	12:43 PM	36.5	36.505	36.47	36.48	12025
10/14/2016	12:44 PM	36.4801	36.5162	36.48	36.5	19000
10/14/2016	12:45 PM	36.47	36.4803	36.45	36.4803	12754
10/14/2016	12:46 PM	36.38	36.48	36.36	36.47	57918
10/14/2016	12:47 PM	36.38	36.39	36.36	36.39	19028
10/14/2016	12:48 PM	36.36	36.39	36.34	36.3899	18209
10/14/2016	12:49 PM	36.34	36.36	36.3389	36.35	22062
10/14/2016	12:50 PM	36.35	36.36	36.32	36.3399	16530
10/14/2016	12:51 PM	36.34	36.37	36.3296	36.36	17417
10/14/2016	12:52 PM	36.36	36.36	36.32	36.33	11129
10/14/2016	12:53 PM	36.405	36.41	36.34	36.3589	15369
10/14/2016	12:54 PM	36.37	36.409	36.36	36.409	14912
10/14/2016	12:55 PM	36.47	36.47	36.38	36.38	37384
10/14/2016	12:56 PM	36.451	36.46	36.43	36.46	14708
10/14/2016	12:57 PM	36.39	36.46	36.37	36.46	9550
10/14/2016	12:58 PM	36.4	36.43	36.36	36.37	11319
10/14/2016	12:59 PM	36.44	36.44	36.4099	36.41	5000
10/14/2016	1:00 PM	36.43	36.47	36.43	36.45	14547
10/14/2016	1:01 PM	36.44	36.45	36.4	36.43	10988
10/14/2016	1:02 PM	36.43	36.44	36.4115	36.44	5925
10/14/2016	1:03 PM	36.44	36.44	36.4256	36.43	9000
10/14/2016	1:04 PM	36.44	36.44	36.42	36.43	2109
10/14/2016	1:05 PM	36.34	36.43	36.34	36.43	15300
10/14/2016	1:06 PM	36.3568	36.37	36.33	36.34	20400
10/14/2016	1:07 PM	36.36	36.37	36.3553	36.36	3700
10/14/2016	1:08 PM	36.4518	36.46	36.3711	36.38	12050
10/14/2016	1:09 PM	36.596	36.6	36.4538	36.4599	64000
10/14/2016	1:10 PM	36.6	36.6089	36.58	36.6	23384
10/14/2016	1:11 PM	36.59	36.61	36.57	36.6069	10101
10/14/2016	1:12 PM	36.6054	36.6199	36.59	36.59	6199
10/14/2016	1:13 PM	36.5838	36.61	36.58	36.6053	13900
10/14/2016	1:14 PM	36.53	36.6035	36.51	36.585	19838
10/14/2016	1:15 PM	36.54	36.55	36.5289	36.54	14700
10/14/2016	1:16 PM	36.55	36.56	36.53	36.53	11015
10/14/2016	1:17 PM	36.59	36.59	36.54	36.56	14000
10/14/2016	1:18 PM	36.61	36.62	36.585	36.585	27600
10/14/2016	1:19 PM	36.59	36.61	36.59	36.61	15939
10/14/2016	1:20 PM	36.6	36.6246	36.59	36.6	12400
10/14/2016	1:21 PM	36.59	36.605	36.56	36.6	11469
10/14/2016	1:22 PM	36.6899	36.6999	36.59	36.59	39741
10/14/2016	1:23 PM	36.72	36.77	36.695	36.696	43902
10/14/2016	1:24 PM	36.7199	36.7361	36.68	36.7361	19627
10/14/2016	1:25 PM	36.7892	36.79	36.7	36.73	17000
10/14/2016	1:26 PM	36.798	36.82	36.7831	36.7831	38312
10/14/2016	1:27 PM	36.81	36.81	36.765	36.79	20022
10/14/2016	1:28 PM	36.8	36.8111	36.79	36.8	29420
10/14/2016	1:29 PM	36.794	36.82	36.79	36.82	7780
10/14/2016	1:30 PM	36.73	36.8	36.7	36.8	31839
10/14/2016	1:31 PM	36.73	36.8499	36.72	36.74	57323
10/14/2016	1:32 PM	36.68	36.73	36.68	36.73	25049
10/14/2016	1:33 PM	36.77	36.77	36.66	36.694	31081
10/14/2016	1:34 PM	36.8699	36.88	36.76	36.77	41411
10/14/2016	1:35 PM	36.93	36.98	36.87	36.87	57365
10/14/2016	1:36 PM	36.91	36.94	36.9	36.94	16015
10/14/2016	1:37 PM	36.87	36.9	36.84	36.9	29108
10/14/2016	1:38 PM	36.86	36.86	36.793	36.85	43474
10/14/2016	1:39 PM	36.83	36.855	36.82	36.855	19003
10/14/2016	1:40 PM	36.84	36.917	36.82	36.84	39508
10/14/2016	1:41 PM	36.82	36.87	36.82	36.87	5000
10/14/2016	1:42 PM	36.8	36.82	36.78	36.8	19365
10/14/2016	1:43 PM	36.79	36.8099	36.75	36.8099	44400
10/14/2016	1:44 PM	36.76	36.78	36.7596	36.78	35684
10/14/2016	1:45 PM	36.75	36.76	36.7	36.76	20379
10/14/2016	1:46 PM	36.73	36.75	36.7	36.74	36720
10/14/2016	1:47 PM	36.79	36.8	36.73	36.73	23400
10/14/2016	1:48 PM	36.67	36.79	36.64	36.79	43575
10/14/2016	1:49 PM	36.71	36.725	36.6701	36.6775	33441
10/14/2016	1:50 PM	36.73	36.735	36.71	36.7254	21400
10/14/2016	1:51 PM	36.71	36.73	36.69	36.73	4984
10/14/2016	1:52 PM	36.6399	36.7	36.581	36.7	64362
10/14/2016	1:53 PM	36.65	36.6857	36.6396	36.64	23416
10/14/2016	1:54 PM	36.5658	36.67	36.53	36.67	13117
10/14/2016	1:55 PM	36.6192	36.62	36.57	36.57	16800
10/14/2016	1:56 PM	36.66	36.69	36.64	36.65	24665
10/14/2016	1:57 PM	36.6873	36.6873	36.63	36.67	5010
10/14/2016	1:58 PM	36.71	36.71	36.67	36.68	5900
10/14/2016	1:59 PM	36.74	36.77	36.7	36.7062	42946
10/14/2016	2:00 PM	36.68	36.74	36.68	36.74	20300
10/14/2016	2:01 PM	36.63	36.69	36.62	36.68	26254
10/14/2016	2:02 PM	36.55	36.67	36.55	36.62	19602
10/14/2016	2:03 PM	36.67	36.67	36.57	36.57	23986
10/14/2016	2:04 PM	36.69	36.715	36.63	36.68	47978
10/14/2016	2:05 PM	36.66	36.7	36.64	36.675	9650
10/14/2016	2:06 PM	36.645	36.71	36.58	36.69	38008
10/14/2016	2:07 PM	36.66	36.6746	36.62	36.64	14000
10/14/2016	2:08 PM	36.6699	36.67	36.62	36.65	11100
10/14/2016	2:09 PM	36.63	36.67	36.58	36.67	29228
10/14/2016	2:10 PM	36.62	36.6601	36.6	36.62	15640
10/14/2016	2:11 PM	36.62	36.66	36.58	36.65	20211
10/14/2016	2:12 PM	36.6199	36.624	36.58	36.6	43440
10/14/2016	2:13 PM	36.6	36.66	36.59	36.6199	40200
10/14/2016	2:14 PM	36.6	36.6	36.56	36.5941	38011
10/14/2016	2:15 PM	36.59	36.66	36.59	36.62	33204
10/14/2016	2:16 PM	36.57	36.6	36.5565	36.6	26700
10/14/2016	2:17 PM	36.61	36.66	36.56	36.57	17500
10/14/2016	2:18 PM	36.645	36.65	36.62	36.64	5300
10/14/2016	2:19 PM	36.65	36.68	36.63	36.66	43612
10/14/2016	2:20 PM	36.69	36.695	36.6654	36.6654	15000
10/14/2016	2:21 PM	36.72	36.7339	36.7072	36.7072	32104
10/14/2016	2:22 PM	36.7	36.74	36.69	36.71	4498
10/14/2016	2:23 PM	36.73	36.73	36.7099	36.7099	5300
10/14/2016	2:24 PM	36.78	36.8	36.72	36.72	38743
10/14/2016	2:25 PM	36.6989	36.795	36.68	36.7946	28642
10/14/2016	2:26 PM	36.7104	36.74	36.7	36.7	27278
10/14/2016	2:27 PM	36.7	36.72	36.68	36.72	12849
10/14/2016	2:28 PM	36.7887	36.79	36.7	36.7	40731
10/14/2016	2:29 PM	36.7919	36.82	36.77	36.8	87426
10/14/2016	2:30 PM	36.82	36.82	36.78	36.79	7400
10/14/2016	2:31 PM	36.82	36.85	36.81	36.8289	26991
10/14/2016	2:32 PM	36.8	36.84	36.8	36.82	29659
10/14/2016	2:33 PM	36.7899	36.81	36.77	36.79	13584
10/14/2016	2:34 PM	36.7589	36.81	36.75	36.79	19474
10/14/2016	2:35 PM	36.74	36.79	36.73	36.76	29630
10/14/2016	2:36 PM	36.72	36.745	36.6841	36.74	31375
10/14/2016	2:37 PM	36.73	36.74	36.71	36.7199	12600
10/14/2016	2:38 PM	36.74	36.75	36.73	36.73	16200
10/14/2016	2:39 PM	36.8	36.8	36.74	36.74	7200
10/14/2016	2:40 PM	36.7215	36.7901	36.711	36.7901	22100
10/14/2016	2:41 PM	36.72	36.73	36.71	36.71	9200
10/14/2016	2:42 PM	36.71	36.7311	36.7097	36.72	20300
10/14/2016	2:43 PM	36.61	36.72	36.61	36.705	13960
10/14/2016	2:44 PM	36.6728	36.68	36.62	36.63	111429
10/14/2016	2:45 PM	36.66	36.68	36.66	36.6701	1500
10/14/2016	2:46 PM	36.6	36.65	36.57	36.65	161102
10/14/2016	2:47 PM	36.64	36.67	36.6	36.61	28555
10/14/2016	2:48 PM	36.59	36.63	36.57	36.61	9500
10/14/2016	2:49 PM	36.5952	36.6101	36.58	36.59	12550
10/14/2016	2:50 PM	36.6	36.619	36.58	36.6144	9750
10/14/2016	2:51 PM	36.62	36.63	36.58	36.58	9250
10/14/2016	2:52 PM	36.585	36.62	36.585	36.62	4665
10/14/2016	2:53 PM	36.59	36.61	36.59	36.61	3520
10/14/2016	2:54 PM	36.49	36.59	36.48	36.59	53832
10/14/2016	2:55 PM	36.445	36.54	36.4445	36.49	134235
10/14/2016	2:56 PM	36.48	36.5	36.43	36.445	23056
10/14/2016	2:57 PM	36.46	36.5189	36.46	36.48	47858
10/14/2016	2:58 PM	36.48	36.48	36.4589	36.47	20800
10/14/2016	2:59 PM	36.44	36.47	36.42	36.47	18002
10/14/2016	3:00 PM	36.4011	36.43	36.36	36.4239	50234
10/14/2016	3:01 PM	36.4441	36.451	36.4011	36.4011	137005
10/14/2016	3:02 PM	36.469	36.469	36.415	36.4439	29635
10/14/2016	3:03 PM	36.47	36.47	36.44	36.4644	45540
10/14/2016	3:04 PM	36.46	36.4699	36.45	36.4689	10542
10/14/2016	3:05 PM	36.4	36.47	36.4	36.46	22181
10/14/2016	3:06 PM	36.42	36.4411	36.41	36.41	76043
10/14/2016	3:07 PM	36.52	36.53	36.43	36.43	38179
10/14/2016	3:08 PM	36.5135	36.52	36.4748	36.52	16708
10/14/2016	3:09 PM	36.56	36.57	36.505	36.51	7300
10/14/2016	3:10 PM	36.56	36.57	36.52	36.55	15810
10/14/2016	3:11 PM	36.55	36.57	36.5	36.56	21600
10/14/2016	3:12 PM	36.56	36.57	36.548	36.55	10400
10/14/2016	3:13 PM	36.62	36.63	36.56	36.56	35926
10/14/2016	3:14 PM	36.58	36.62	36.57	36.62	20355
10/14/2016	3:15 PM	36.56	36.6	36.54	36.6	25418
10/14/2016	3:16 PM	36.59	36.59	36.56	36.56	5550
10/14/2016	3:17 PM	36.57	36.6265	36.57	36.58	42218
10/14/2016	3:18 PM	36.56	36.577	36.54	36.55	24550
10/14/2016	3:19 PM	36.56	36.57	36.54	36.56	19486
10/14/2016	3:20 PM	36.55	36.57	36.54	36.57	6000
10/14/2016	3:21 PM	36.51	36.57	36.51	36.55	26422
10/14/2016	3:22 PM	36.48	36.51	36.47	36.51	46109
10/14/2016	3:23 PM	36.54	36.55	36.45	36.4761	114209
10/14/2016	3:24 PM	36.5	36.54	36.46	36.535	41067
10/14/2016	3:25 PM	36.4811	36.53	36.47	36.49	28909
10/14/2016	3:26 PM	36.49	36.5	36.46	36.49	25289
10/14/2016	3:27 PM	36.46	36.5	36.46	36.4899	25257
10/14/2016	3:28 PM	36.4701	36.49	36.4589	36.47	25742
10/14/2016	3:29 PM	36.4401	36.47	36.43	36.47	41210
10/14/2016	3:30 PM	36.39	36.445	36.375	36.445	53940
10/14/2016	3:31 PM	36.3877	36.4	36.35	36.39	82825
10/14/2016	3:32 PM	36.3695	36.38	36.3501	36.38	91355
10/14/2016	3:33 PM	36.478	36.48	36.37	36.37	68661
10/14/2016	3:34 PM	36.41	36.478	36.41	36.475	29736
10/14/2016	3:35 PM	36.45	36.45	36.38	36.41	20863
10/14/2016	3:36 PM	36.4389	36.45	36.43	36.45	17310
10/14/2016	3:37 PM	36.46	36.48	36.441	36.45	84175
10/14/2016	3:38 PM	36.48	36.5	36.4699	36.47	10793
10/14/2016	3:39 PM	36.57	36.57	36.48	36.48	28958
10/14/2016	3:40 PM	36.5811	36.59	36.57	36.57	21916
10/14/2016	3:41 PM	36.5501	36.59	36.55	36.58	48384
10/14/2016	3:42 PM	36.551	36.59	36.55	36.551	26987
10/14/2016	3:43 PM	36.6156	36.6156	36.5501	36.5501	33509
10/14/2016	3:44 PM	36.57	36.64	36.56	36.62	47949
10/14/2016	3:45 PM	36.57	36.6	36.57	36.574	19876
10/14/2016	3:46 PM	36.49	36.575	36.46	36.57	37975
10/14/2016	3:47 PM	36.48	36.49	36.4339	36.49	22487
10/14/2016	3:48 PM	36.48	36.5	36.46	36.4846	11013
10/14/2016	3:49 PM	36.46	36.49	36.45	36.49	16595
10/14/2016	3:50 PM	36.46	36.48	36.46	36.47	22826
10/14/2016	3:51 PM	36.45	36.4639	36.41	36.46	41780
10/14/2016	3:52 PM	36.46	36.47	36.42	36.44	38315
10/14/2016	3:53 PM	36.435	36.4635	36.43	36.455	27075
10/14/2016	3:54 PM	36.36	36.44	36.36	36.44	33899
10/14/2016	3:55 PM	36.36	36.3967	36.3556	36.3615	34338
10/14/2016	3:56 PM	36.3754	36.4	36.35	36.3501	37422
10/14/2016	3:57 PM	36.3	36.38	36.3	36.37	37491
10/14/2016	3:58 PM	36.29	36.31	36.2516	36.29	146949
10/14/2016	3:59 PM	36.31	36.325	36.3	36.3	74261
10/14/2016	4:00 PM	36.24	36.31	36.24	36.31	109727
10/17/2016	9:31 AM	36.47	36.5	36.37	36.43	25263
10/17/2016	9:32 AM	36.57	36.57	36.4	36.48	37046
10/17/2016	9:33 AM	36.52	36.57	36.5	36.56	26815
10/17/2016	9:34 AM	36.56	36.59	36.54	36.54	25785
10/17/2016	9:35 AM	36.44	36.56	36.43	36.56	19186
10/17/2016	9:36 AM	36.43	36.5	36.41	36.4642	40109
10/17/2016	9:37 AM	36.2346	36.43	36.22	36.42	63069
10/17/2016	9:38 AM	36.21	36.29	36.19	36.24	61769
10/17/2016	9:39 AM	36.25	36.2653	36.16	36.2	50913
10/17/2016	9:40 AM	36.17	36.26	36.14	36.23	46779
10/17/2016	9:41 AM	36.1559	36.17	36.09	36.16	43450
10/17/2016	9:42 AM	36.28	36.28	36.17	36.17	43788
10/17/2016	9:43 AM	36.27	36.27	36.19	36.27	38600
10/17/2016	9:44 AM	36.23	36.31	36.17	36.3	29879
10/17/2016	9:45 AM	36.198	36.2694	36.17	36.2039	39679
10/17/2016	9:46 AM	36.25	36.26	36.21	36.21	17557
10/17/2016	9:47 AM	36.25	36.2652	36.2257	36.2459	29633
10/17/2016	9:48 AM	36.2	36.24	36.15	36.24	31848
10/17/2016	9:49 AM	36.25	36.2759	36.22	36.22	33181
10/17/2016	9:50 AM	36.3061	36.32	36.2512	36.26	29300
10/17/2016	9:51 AM	36.38	36.39	36.27	36.32	59252
10/17/2016	9:52 AM	36.39	36.42	36.36	36.3899	52750
10/17/2016	9:53 AM	36.35	36.4	36.34	36.38	10524
10/17/2016	9:54 AM	36.2812	36.36	36.2601	36.36	20515
10/17/2016	9:55 AM	36.24	36.33	36.19	36.33	43103
10/17/2016	9:56 AM	36.22	36.25	36.16	36.23	73703
10/17/2016	9:57 AM	36.3	36.32	36.22	36.22	27423
10/17/2016	9:58 AM	36.32	36.33	36.28	36.3	33744
10/17/2016	9:59 AM	36.32	36.34	36.28	36.337	22140
10/17/2016	10:00 AM	36.29	36.32	36.24	36.32	34263
10/17/2016	10:01 AM	36.29	36.3559	36.28	36.3	6803
10/17/2016	10:02 AM	36.29	36.3	36.26	36.2962	4845
10/17/2016	10:03 AM	36.3	36.35	36.26	36.27	18923
10/17/2016	10:04 AM	36.32	36.35	36.26	36.3093	84936
10/17/2016	10:05 AM	36.2801	36.33	36.26	36.3051	15150
10/17/2016	10:06 AM	36.26	36.27	36.2	36.27	27448
10/17/2016	10:07 AM	36.25	36.27	36.23	36.25	11630
10/17/2016	10:08 AM	36.24	36.255	36.2	36.25	21314
10/17/2016	10:09 AM	36.34	36.34	36.2243	36.24	32660
10/17/2016	10:10 AM	36.3501	36.37	36.35	36.35	20167
10/17/2016	10:11 AM	36.45	36.48	36.3757	36.3757	32558
10/17/2016	10:12 AM	36.43	36.48	36.4	36.45	22281
10/17/2016	10:13 AM	36.45	36.47	36.4338	36.4372	51048
10/17/2016	10:14 AM	36.46	36.46	36.43	36.43	19600
10/17/2016	10:15 AM	36.45	36.45	36.39	36.45	23400
10/17/2016	10:16 AM	36.46	36.4799	36.44	36.46	15200
10/17/2016	10:17 AM	36.503	36.5093	36.44	36.4601	31360
10/17/2016	10:18 AM	36.46	36.49	36.4345	36.49	27148
10/17/2016	10:19 AM	36.42	36.44	36.42	36.44	4450
10/17/2016	10:20 AM	36.43	36.4355	36.36	36.43	18568
10/17/2016	10:21 AM	36.4	36.44	36.38	36.44	15711
10/17/2016	10:22 AM	36.39	36.43	36.3701	36.3901	7900
10/17/2016	10:23 AM	36.45	36.45	36.38	36.4	7000
10/17/2016	10:24 AM	36.55	36.55	36.44	36.451	22400
10/17/2016	10:25 AM	36.5708	36.59	36.54	36.54	97325
10/17/2016	10:26 AM	36.6494	36.68	36.5769	36.5769	51426
10/17/2016	10:27 AM	36.65	36.65	36.61	36.65	15550
10/17/2016	10:28 AM	36.62	36.67	36.59	36.6456	44030
10/17/2016	10:29 AM	36.5844	36.6193	36.57	36.61	30599
10/17/2016	10:30 AM	36.5989	36.5989	36.57	36.57	8546
10/17/2016	10:31 AM	36.606	36.66	36.59	36.5989	24312
10/17/2016	10:32 AM	36.54	36.61	36.53	36.61	14600
10/17/2016	10:33 AM	36.565	36.57	36.54	36.54	18344
10/17/2016	10:34 AM	36.56	36.5742	36.54	36.56	14147
10/17/2016	10:35 AM	36.49	36.56	36.48	36.55	24115
10/17/2016	10:36 AM	36.5	36.51	36.47	36.49	13060
10/17/2016	10:37 AM	36.56	36.57	36.49	36.5	20749
10/17/2016	10:38 AM	36.56	36.56	36.53	36.56	5024
10/17/2016	10:39 AM	36.56	36.58	36.55	36.57	3753
10/17/2016	10:40 AM	36.51	36.56	36.51	36.56	8241
10/17/2016	10:41 AM	36.53	36.54	36.475	36.52	10998
10/17/2016	10:42 AM	36.56	36.56	36.52	36.54	5898
10/17/2016	10:43 AM	36.491	36.56	36.49	36.56	5100
10/17/2016	10:44 AM	36.51	36.54	36.51	36.51	5475
10/17/2016	10:45 AM	36.49	36.5	36.469	36.48	13400
10/17/2016	10:46 AM	36.48	36.5	36.45	36.5	7865
10/17/2016	10:47 AM	36.46	36.48	36.45	36.48	6200
10/17/2016	10:48 AM	36.45	36.4565	36.42	36.44	8281
10/17/2016	10:49 AM	36.42	36.45	36.38	36.45	27699
10/17/2016	10:50 AM	36.4	36.45	36.3886	36.4	7500
10/17/2016	10:51 AM	36.34	36.43	36.33	36.39	84497
10/17/2016	10:52 AM	36.35	36.37	36.33	36.34	25059
10/17/2016	10:53 AM	36.36	36.38	36.36	36.36	2700
10/17/2016	10:54 AM	36.3211	36.38	36.3142	36.37	15350
10/17/2016	10:55 AM	36.2924	36.3299	36.25	36.3299	11803
10/17/2016	10:56 AM	36.26	36.29	36.245	36.2507	30800
10/17/2016	10:57 AM	36.28	36.28	36.2599	36.26	17857
10/17/2016	10:58 AM	36.29	36.3227	36.27	36.28	28338
10/17/2016	10:59 AM	36.3552	36.36	36.29	36.29	62342
10/17/2016	11:00 AM	36.352	36.365	36.34	36.35	8504
10/17/2016	11:01 AM	36.35	36.39	36.34	36.3401	42323
10/17/2016	11:02 AM	36.36	36.37	36.33	36.36	10700
10/17/2016	11:03 AM	36.38	36.39	36.35	36.37	27860
10/17/2016	11:04 AM	36.38	36.4	36.38	36.3846	11800
10/17/2016	11:05 AM	36.4	36.4	36.34	36.39	10316
10/17/2016	11:06 AM	36.39	36.45	36.37	36.41	48973
10/17/2016	11:07 AM	36.3762	36.39	36.365	36.39	11500
10/17/2016	11:08 AM	36.3096	36.37	36.27	36.36	56246
10/17/2016	11:09 AM	36.29	36.305	36.28	36.3	4770
10/17/2016	11:10 AM	36.26	36.3001	36.26	36.3	6450
10/17/2016	11:11 AM	36.25	36.2601	36.23	36.25	33832
10/17/2016	11:12 AM	36.3201	36.35	36.26	36.27	43330
10/17/2016	11:13 AM	36.3	36.3489	36.29	36.31	36200
10/17/2016	11:14 AM	36.25	36.29	36.25	36.28	10307
10/17/2016	11:15 AM	36.285	36.3	36.26	36.26	15000
10/17/2016	11:16 AM	36.1994	36.26	36.197	36.26	33928
10/17/2016	11:17 AM	36.2189	36.23	36.18	36.1853	6410
10/17/2016	11:18 AM	36.2541	36.26	36.2054	36.2054	20177
10/17/2016	11:19 AM	36.3189	36.3201	36.24	36.25	24513
10/17/2016	11:20 AM	36.3	36.34	36.3	36.32	9900
10/17/2016	11:21 AM	36.31	36.34	36.25	36.26	11900
10/17/2016	11:22 AM	36.31	36.31	36.2789	36.3	1700
10/17/2016	11:23 AM	36.24	36.32	36.21	36.3189	24100
10/17/2016	11:24 AM	36.28	36.3101	36.21	36.22	18429
10/17/2016	11:25 AM	36.28	36.32	36.28	36.28	4108
10/17/2016	11:26 AM	36.2	36.27	36.19	36.27	39387
10/17/2016	11:27 AM	36.22	36.25	36.195	36.2	13178
10/17/2016	11:28 AM	36.2	36.22	36.17	36.21	32522
10/17/2016	11:29 AM	36.23	36.24	36.18	36.2	22595
10/17/2016	11:30 AM	36.27	36.28	36.2	36.218	21628
10/17/2016	11:31 AM	36.28	36.34	36.28	36.2801	24229
10/17/2016	11:32 AM	36.3	36.35	36.28	36.2999	18008
10/17/2016	11:33 AM	36.3046	36.34	36.2661	36.29	11960
10/17/2016	11:34 AM	36.2999	36.31	36.2799	36.3	3550
10/17/2016	11:35 AM	36.33	36.33	36.29	36.3	9300
10/17/2016	11:36 AM	36.3182	36.3501	36.31	36.35	18000
10/17/2016	11:37 AM	36.31	36.32	36.3	36.32	5800
10/17/2016	11:38 AM	36.32	36.34	36.29	36.3	6200
10/17/2016	11:39 AM	36.3499	36.38	36.31	36.31	17500
10/17/2016	11:40 AM	36.4089	36.41	36.34	36.35	10971
10/17/2016	11:41 AM	36.44	36.46	36.38	36.39	31300
10/17/2016	11:42 AM	36.38	36.45	36.375	36.44	41619
10/17/2016	11:43 AM	36.4	36.42	36.3743	36.3743	9632
10/17/2016	11:44 AM	36.45	36.45	36.4	36.4	18400
10/17/2016	11:45 AM	36.4	36.45	36.4	36.45	16586
10/17/2016	11:46 AM	36.29	36.42	36.29	36.42	20800
10/17/2016	11:47 AM	36.265	36.306	36.23	36.2901	59365
10/17/2016	11:48 AM	36.25	36.27	36.24	36.27	58500
10/17/2016	11:49 AM	36.3	36.33	36.2482	36.2482	13046
10/17/2016	11:50 AM	36.29	36.315	36.29	36.3	12800
10/17/2016	11:51 AM	36.321	36.34	36.31	36.31	6900
10/17/2016	11:52 AM	36.36	36.37	36.3	36.33	16823
10/17/2016	11:53 AM	36.34	36.4	36.33	36.37	26500
10/17/2016	11:54 AM	36.37	36.37	36.33	36.35	22300
10/17/2016	11:55 AM	36.389	36.389	36.35	36.36	5750
10/17/2016	11:56 AM	36.38	36.4	36.36	36.4	13800
10/17/2016	11:57 AM	36.43	36.445	36.3863	36.3863	18775
10/17/2016	11:58 AM	36.37	36.42	36.37	36.42	19010
10/17/2016	11:59 AM	36.35	36.36	36.33	36.36	7200
10/17/2016	12:00 PM	36.3739	36.3739	36.33	36.36	4500
10/17/2016	12:01 PM	36.35	36.38	36.35	36.3765	9274
10/17/2016	12:02 PM	36.34	36.37	36.305	36.37	12466
10/17/2016	12:03 PM	36.32	36.34	36.281	36.34	13250
10/17/2016	12:04 PM	36.34	36.39	36.33	36.34	13800
10/17/2016	12:05 PM	36.36	36.374	36.32	36.33	8600
10/17/2016	12:06 PM	36.38	36.4	36.3541	36.36	19811
10/17/2016	12:07 PM	36.31	36.38	36.31	36.37	7878
10/17/2016	12:08 PM	36.35	36.36	36.32	36.32	16000
10/17/2016	12:09 PM	36.35	36.3635	36.35	36.35	9225
10/17/2016	12:10 PM	36.33	36.35	36.3	36.35	23380
10/17/2016	12:11 PM	36.35	36.3533	36.34	36.3533	3698
10/17/2016	12:12 PM	36.28	36.35	36.27	36.345	28439
10/17/2016	12:13 PM	36.3	36.33	36.26	36.27	12750
10/17/2016	12:14 PM	36.28	36.3152	36.2754	36.29	10000
10/17/2016	12:15 PM	36.29	36.34	36.2899	36.29	25518
10/17/2016	12:16 PM	36.31	36.33	36.29	36.3	12935
10/17/2016	12:17 PM	36.35	36.3543	36.28	36.28	19490
10/17/2016	12:18 PM	36.37	36.386	36.35	36.36	25022
10/17/2016	12:19 PM	36.35	36.3759	36.35	36.3759	9200
10/17/2016	12:20 PM	36.3311	36.3634	36.32	36.36	8957
10/17/2016	12:21 PM	36.3499	36.36	36.33	36.34	11370
10/17/2016	12:22 PM	36.3601	36.37	36.33	36.33	11315
10/17/2016	12:23 PM	36.35	36.36	36.35	36.36	1000
10/17/2016	12:24 PM	36.4	36.45	36.33	36.35	33889
10/17/2016	12:25 PM	36.34	36.39	36.34	36.39	5500
10/17/2016	12:26 PM	36.33	36.34	36.31	36.34	14237
10/17/2016	12:27 PM	36.33	36.36	36.32	36.36	4300
10/17/2016	12:28 PM	36.35	36.35	36.3189	36.3189	1700
10/17/2016	12:29 PM	36.33	36.35	36.32	36.35	5000
10/17/2016	12:30 PM	36.269	36.33	36.25	36.33	15700
10/17/2016	12:31 PM	36.28	36.28	36.25	36.25	2900
10/17/2016	12:32 PM	36.27	36.285	36.27	36.28	1300
10/17/2016	12:33 PM	36.28	36.29	36.27	36.28	2500
10/17/2016	12:34 PM	36.31	36.32	36.25	36.25	7700
10/17/2016	12:35 PM	36.29	36.32	36.29	36.3	5200
10/17/2016	12:36 PM	36.34	36.3401	36.3	36.31	11888
10/17/2016	12:37 PM	36.278	36.34	36.278	36.34	11269
10/17/2016	12:38 PM	36.27	36.28	36.26	36.2689	5636
10/17/2016	12:39 PM	36.27	36.28	36.27	36.28	400
10/17/2016	12:40 PM	36.2789	36.31	36.27	36.28	3500
10/17/2016	12:41 PM	36.25	36.28	36.25	36.27	2500
10/17/2016	12:42 PM	36.25	36.26	36.2	36.24	29613
10/17/2016	12:43 PM	36.23	36.25	36.23	36.25	5600
10/17/2016	12:44 PM	36.26	36.26	36.25	36.25	900
10/17/2016	12:45 PM	36.26	36.28	36.24	36.25	8692
10/17/2016	12:46 PM	36.24	36.26	36.23	36.24	17100
10/17/2016	12:47 PM	36.2138	36.25	36.21	36.25	6600
10/17/2016	12:48 PM	36.2602	36.2602	36.22	36.22	9194
10/17/2016	12:49 PM	36.32	36.33	36.26	36.26	23313
10/17/2016	12:50 PM	36.3015	36.34	36.3	36.33	20220
10/17/2016	12:51 PM	36.31	36.35	36.3	36.31	18807
10/17/2016	12:52 PM	36.34	36.34	36.31	36.31	6100
10/17/2016	12:53 PM	36.31	36.3518	36.3	36.3356	14173
10/17/2016	12:54 PM	36.31	36.34	36.3	36.32	23518
10/17/2016	12:55 PM	36.3	36.32	36.28	36.31	13221
10/17/2016	12:56 PM	36.3	36.3	36.27	36.29	1900
10/17/2016	12:57 PM	36.36	36.37	36.2999	36.2999	23100
10/17/2016	12:58 PM	36.32	36.36	36.29	36.36	13997
10/17/2016	12:59 PM	36.32	36.325	36.28	36.3	6700
10/17/2016	1:00 PM	36.2982	36.31	36.29	36.3011	4842
10/17/2016	1:01 PM	36.37	36.38	36.29	36.29	8800
10/17/2016	1:02 PM	36.34	36.38	36.31	36.37	11700
10/17/2016	1:03 PM	36.35	36.36	36.33	36.34	10700
10/17/2016	1:04 PM	36.28	36.33	36.269	36.33	41974
10/17/2016	1:05 PM	36.2559	36.27	36.22	36.264	25447
10/17/2016	1:06 PM	36.26	36.27	36.23	36.25	16900
10/17/2016	1:07 PM	36.2347	36.28	36.23	36.26	8600
10/17/2016	1:08 PM	36.2662	36.27	36.24	36.24	7700
10/17/2016	1:09 PM	36.29	36.29	36.26	36.26	10258
10/17/2016	1:10 PM	36.27	36.29	36.26	36.29	2700
10/17/2016	1:11 PM	36.27	36.27	36.24	36.27	6418
10/17/2016	1:12 PM	36.22	36.2688	36.22	36.2688	10070
10/17/2016	1:13 PM	36.27	36.2793	36.22	36.22	7078
10/17/2016	1:14 PM	36.27	36.28	36.266	36.28	10613
10/17/2016	1:15 PM	36.27	36.27	36.25	36.25	15600
10/17/2016	1:16 PM	36.27	36.27	36.26	36.26	1300
10/17/2016	1:17 PM	36.25	36.26	36.23	36.26	17900
10/17/2016	1:18 PM	36.15	36.26	36.1315	36.25	38971
10/17/2016	1:19 PM	36.17	36.204	36.1202	36.14	30923
10/17/2016	1:20 PM	36.15	36.18	36.14	36.1789	14629
10/17/2016	1:21 PM	36.1601	36.1762	36.15	36.16	21697
10/17/2016	1:22 PM	36.15	36.17	36.14	36.17	21000
10/17/2016	1:23 PM	36.13	36.151	36.13	36.151	11000
10/17/2016	1:24 PM	36.0501	36.14	36.04	36.1312	55647
10/17/2016	1:25 PM	36.06	36.08	36.0499	36.055	42220
10/17/2016	1:26 PM	36.03	36.0796	36.02	36.05	30510
10/17/2016	1:27 PM	36.0492	36.06	35.98	36.0241	55420
10/17/2016	1:28 PM	36.14	36.16	36.04	36.04	36109
10/17/2016	1:29 PM	36.0582	36.137	36.0582	36.137	34427
10/17/2016	1:30 PM	36.0727	36.1	36.07	36.08	22715
10/17/2016	1:31 PM	36.05	36.11	36.02	36.08	12906
10/17/2016	1:32 PM	36.0511	36.09	36.05	36.05	14941
10/17/2016	1:33 PM	36.0411	36.06	36.03	36.0554	16400
10/17/2016	1:34 PM	36.0399	36.05	36.03	36.04	7900
10/17/2016	1:35 PM	36.09	36.1211	36.05	36.05	41537
10/17/2016	1:36 PM	36.1	36.12	36.1	36.1	17500
10/17/2016	1:37 PM	36.07	36.1162	36.07	36.1	5100
10/17/2016	1:38 PM	36.1	36.12	36.085	36.085	18654
10/17/2016	1:39 PM	36.1	36.12	36.0875	36.095	11650
10/17/2016	1:40 PM	36.1389	36.1389	36.1	36.1142	10100
10/17/2016	1:41 PM	36.138	36.138	36.12	36.13	8300
10/17/2016	1:42 PM	36.16	36.16	36.14	36.14	200
10/17/2016	1:43 PM	36.2052	36.21	36.14	36.14	29020
10/17/2016	1:44 PM	36.161	36.21	36.161	36.2065	15200
10/17/2016	1:45 PM	36.15	36.18	36.15	36.16	9991
10/17/2016	1:46 PM	36.16	36.17	36.14	36.1492	7200
10/17/2016	1:47 PM	36.16	36.18	36.11	36.14	21732
10/17/2016	1:48 PM	36.1438	36.16	36.1438	36.16	2800
10/17/2016	1:49 PM	36.16	36.16	36.12	36.15	8600
10/17/2016	1:50 PM	36.1499	36.16	36.1499	36.16	500
10/17/2016	1:51 PM	36.1301	36.146	36.13	36.146	12940
10/17/2016	1:52 PM	36.14	36.14	36.11	36.12	14700
10/17/2016	1:53 PM	36.14	36.14	36.13	36.14	500
10/17/2016	1:54 PM	36.12	36.1483	36.11	36.13	5019
10/17/2016	1:55 PM	36.15	36.15	36.1443	36.15	10200
10/17/2016	1:56 PM	36.1457	36.16	36.1457	36.15	13876
10/17/2016	1:57 PM	36.08	36.1389	36.07	36.124	26387
10/17/2016	1:58 PM	36.06	36.09	36.05	36.0782	8900
10/17/2016	1:59 PM	36.06	36.066	36.03	36.0601	22180
10/17/2016	2:00 PM	35.97	36.0589	35.93	36.05	81110
10/17/2016	2:01 PM	36.04	36.04	35.97	35.97	10500
10/17/2016	2:02 PM	36.0357	36.05	36.01	36.05	21486
10/17/2016	2:03 PM	36.02	36.04	36.0149	36.03	9400
10/17/2016	2:04 PM	36.09	36.09	36.03	36.03	15400
10/17/2016	2:05 PM	36.11	36.1235	36.09	36.09	20962
10/17/2016	2:06 PM	36.0799	36.1354	36.0799	36.1354	13900
10/17/2016	2:07 PM	36.05	36.07	36.0402	36.07	3150
10/17/2016	2:08 PM	36.1	36.11	36.03	36.05	40886
10/17/2016	2:09 PM	36.12	36.12	36.09	36.09	8386
10/17/2016	2:10 PM	36.1268	36.1268	36.09	36.11	12000
10/17/2016	2:11 PM	36.14	36.15	36.11	36.11	10211
10/17/2016	2:12 PM	36.14	36.18	36.14	36.14	13548
10/17/2016	2:13 PM	36.22	36.24	36.16	36.16	22810
10/17/2016	2:14 PM	36.215	36.24	36.2044	36.23	13506
10/17/2016	2:15 PM	36.21	36.2199	36.19	36.2101	8500
10/17/2016	2:16 PM	36.24	36.24	36.17	36.21	25727
10/17/2016	2:17 PM	36.23	36.2588	36.21	36.2588	15837
10/17/2016	2:18 PM	36.21	36.2432	36.21	36.23	13400
10/17/2016	2:19 PM	36.23	36.26	36.23	36.2301	11902
10/17/2016	2:20 PM	36.2289	36.2345	36.2289	36.23	4200
10/17/2016	2:21 PM	36.2552	36.29	36.24	36.24	23200
10/17/2016	2:22 PM	36.22	36.2401	36.22	36.24	10903
10/17/2016	2:23 PM	36.24	36.24	36.2	36.21	2600
10/17/2016	2:24 PM	36.21	36.2333	36.19	36.2333	9600
10/17/2016	2:25 PM	36.1889	36.2255	36.18	36.22	13662
10/17/2016	2:26 PM	36.21	36.22	36.18	36.18	2400
10/17/2016	2:27 PM	36.24	36.245	36.22	36.22	4900
10/17/2016	2:28 PM	36.22	36.2311	36.22	36.2311	1613
10/17/2016	2:29 PM	36.2	36.2199	36.17	36.2199	18272
10/17/2016	2:30 PM	36.2311	36.25	36.15	36.21	27250
10/17/2016	2:31 PM	36.2	36.22	36.19	36.22	7254
10/17/2016	2:32 PM	36.2	36.22	36.2	36.22	6242
10/17/2016	2:33 PM	36.21	36.22	36.21	36.21	7124
10/17/2016	2:34 PM	36.23	36.23	36.1801	36.1801	6264
10/17/2016	2:35 PM	36.23	36.24	36.22	36.22	3973
10/17/2016	2:36 PM	36.21	36.22	36.21	36.22	1419
10/17/2016	2:37 PM	36.23	36.2401	36.22	36.22	5280
10/17/2016	2:38 PM	36.22	36.25	36.205	36.235	10300
10/17/2016	2:39 PM	36.232	36.2489	36.22	36.22	1728
10/17/2016	2:40 PM	36.205	36.23	36.205	36.23	4112
10/17/2016	2:41 PM	36.23	36.23	36.165	36.19	5812
10/17/2016	2:42 PM	36.21	36.23	36.21	36.23	300
10/17/2016	2:43 PM	36.19	36.21	36.19	36.2	2500
10/17/2016	2:44 PM	36.2	36.21	36.2	36.2	2600
10/17/2016	2:45 PM	36.23	36.23	36.2	36.2	5300
10/17/2016	2:46 PM	36.24	36.2499	36.21	36.22	11046
10/17/2016	2:47 PM	36.23	36.24	36.23	36.235	701
10/17/2016	2:48 PM	36.25	36.26	36.23	36.23	8486
10/17/2016	2:49 PM	36.24	36.25	36.225	36.25	10700
10/17/2016	2:50 PM	36.24	36.2444	36.22	36.24	16500
10/17/2016	2:51 PM	36.285	36.29	36.24	36.24	24458
10/17/2016	2:52 PM	36.272	36.3	36.26	36.27	24393
10/17/2016	2:53 PM	36.29	36.2954	36.2711	36.2711	7900
10/17/2016	2:54 PM	36.265	36.29	36.265	36.28	16319
10/17/2016	2:55 PM	36.27	36.2869	36.27	36.28	4300
10/17/2016	2:56 PM	36.28	36.298	36.27	36.27	10424
10/17/2016	2:57 PM	36.35	36.3699	36.29	36.29	32442
10/17/2016	2:58 PM	36.4001	36.4001	36.3411	36.3411	33464
10/17/2016	2:59 PM	36.4099	36.4162	36.38	36.41	37468
10/17/2016	3:00 PM	36.48	36.48	36.4	36.4001	63000
10/17/2016	3:01 PM	36.4462	36.489	36.42	36.47	41564
10/17/2016	3:02 PM	36.4299	36.4399	36.42	36.4399	28540
10/17/2016	3:03 PM	36.42	36.43	36.38	36.4144	27734
10/17/2016	3:04 PM	36.42	36.43	36.41	36.415	1750
10/17/2016	3:05 PM	36.39	36.41	36.39	36.4	9800
10/17/2016	3:06 PM	36.38	36.41	36.38	36.3941	9369
10/17/2016	3:07 PM	36.36	36.38	36.35	36.38	9950
10/17/2016	3:08 PM	36.36	36.38	36.35	36.35	10600
10/17/2016	3:09 PM	36.354	36.38	36.354	36.37	4800
10/17/2016	3:10 PM	36.38	36.38	36.35	36.35	1600
10/17/2016	3:11 PM	36.37	36.37	36.36	36.364	4388
10/17/2016	3:12 PM	36.33	36.36	36.33	36.36	11500
10/17/2016	3:13 PM	36.32	36.335	36.28	36.335	34607
10/17/2016	3:14 PM	36.3438	36.3499	36.31	36.31	3505
10/17/2016	3:15 PM	36.3395	36.36	36.31	36.35	9841
10/17/2016	3:16 PM	36.3656	36.3745	36.34	36.34	20085
10/17/2016	3:17 PM	36.36	36.3644	36.36	36.3644	8600
10/17/2016	3:18 PM	36.345	36.36	36.345	36.36	2965
10/17/2016	3:19 PM	36.36	36.38	36.3599	36.36	11500
10/17/2016	3:20 PM	36.36	36.3601	36.34	36.36	6586
10/17/2016	3:21 PM	36.3789	36.4	36.35	36.35	17164
10/17/2016	3:22 PM	36.37	36.38	36.37	36.37	4510
10/17/2016	3:23 PM	36.3701	36.38	36.3701	36.3704	6900
10/17/2016	3:24 PM	36.38	36.39	36.37	36.3701	24821
10/17/2016	3:25 PM	36.36	36.3701	36.36	36.3701	10062
10/17/2016	3:26 PM	36.39	36.39	36.37	36.37	2999
10/17/2016	3:27 PM	36.38	36.3999	36.38	36.3904	7800
10/17/2016	3:28 PM	36.37	36.3966	36.37	36.39	14237
10/17/2016	3:29 PM	36.3611	36.37	36.35	36.37	8610
10/17/2016	3:30 PM	36.35	36.37	36.35	36.3659	9489
10/17/2016	3:31 PM	36.33	36.3583	36.3011	36.32	38489
10/17/2016	3:32 PM	36.31	36.33	36.28	36.33	13922
10/17/2016	3:33 PM	36.36	36.36	36.29	36.3	17439
10/17/2016	3:34 PM	36.35	36.35	36.34	36.34	3720
10/17/2016	3:35 PM	36.34	36.37	36.34	36.3553	6647
10/17/2016	3:36 PM	36.36	36.37	36.33	36.33	22664
10/17/2016	3:37 PM	36.42	36.43	36.35	36.36	36678
10/17/2016	3:38 PM	36.4	36.42	36.38	36.42	20673
10/17/2016	3:39 PM	36.39	36.4	36.38	36.4	9900
10/17/2016	3:40 PM	36.3744	36.4	36.37	36.4	8300
10/17/2016	3:41 PM	36.39	36.4	36.38	36.38	25240
10/17/2016	3:42 PM	36.37	36.4	36.36	36.39	16869
10/17/2016	3:43 PM	36.38	36.3851	36.36	36.38	5112
10/17/2016	3:44 PM	36.37	36.38	36.37	36.38	3100
10/17/2016	3:45 PM	36.347	36.365	36.34	36.36	28452
10/17/2016	3:46 PM	36.3959	36.3962	36.335	36.34	24068
10/17/2016	3:47 PM	36.43	36.45	36.4	36.4	49351
10/17/2016	3:48 PM	36.46	36.48	36.435	36.44	15031
10/17/2016	3:49 PM	36.4	36.4694	36.38	36.4641	54481
10/17/2016	3:50 PM	36.39	36.4	36.37	36.4	36915
10/17/2016	3:51 PM	36.44	36.4401	36.3838	36.39	39728
10/17/2016	3:52 PM	36.45	36.4611	36.435	36.44	43350
10/17/2016	3:53 PM	36.46	36.47	36.45	36.46	8724
10/17/2016	3:54 PM	36.4652	36.4654	36.45	36.46	31569
10/17/2016	3:55 PM	36.47	36.48	36.45	36.46	22376
10/17/2016	3:56 PM	36.4638	36.48	36.46	36.4689	23355
10/17/2016	3:57 PM	36.47	36.4751	36.46	36.47	31291
10/17/2016	3:58 PM	36.475	36.48	36.4641	36.47	28654
10/17/2016	3:59 PM	36.47	36.48	36.46	36.47	21103
10/17/2016	4:00 PM	36.39	36.48	36.39	36.46	186214
10/18/2016	9:31 AM	37.36	37.48	37.33	37.45	76443
10/18/2016	9:32 AM	37.3601	37.43	37.35	37.37	22142
10/18/2016	9:33 AM	37.36	37.41	37.32	37.378	79241
10/18/2016	9:34 AM	37.31	37.42	37.31	37.3792	42095
10/18/2016	9:35 AM	37.33	37.35	37.3	37.31	34080
10/18/2016	9:36 AM	37.25	37.35	37.25	37.34	49343
10/18/2016	9:37 AM	37.26	37.3	37.2089	37.24	72991
10/18/2016	9:38 AM	37.26	37.31	37.25	37.26	19306
10/18/2016	9:39 AM	37.23	37.273	37.21	37.27	21033
10/18/2016	9:40 AM	37.2611	37.27	37.22	37.2311	16503
10/18/2016	9:41 AM	37.32	37.34	37.25	37.26	24215
10/18/2016	9:42 AM	37.36	37.37	37.33	37.33	36308
10/18/2016	9:43 AM	37.3673	37.3901	37.355	37.37	36336
10/18/2016	9:44 AM	37.3573	37.381	37.33	37.3511	30219
10/18/2016	9:45 AM	37.355	37.3695	37.28	37.3601	45229
10/18/2016	9:46 AM	37.36	37.38	37.34	37.36	32003
10/18/2016	9:47 AM	37.3501	37.3899	37.35	37.37	17000
10/18/2016	9:48 AM	37.34	37.36	37.326	37.352	9054
10/18/2016	9:49 AM	37.34	37.36	37.33	37.331	15449
10/18/2016	9:50 AM	37.29	37.3302	37.26	37.3302	32322
10/18/2016	9:51 AM	37.24	37.34	37.23	37.31	38599
10/18/2016	9:52 AM	37.2201	37.24	37.18	37.23	57698
10/18/2016	9:53 AM	37.2199	37.25	37.2199	37.2344	33381
10/18/2016	9:54 AM	37.25	37.28	37.21	37.22	17300
10/18/2016	9:55 AM	37.2	37.27	37.18	37.27	36350
10/18/2016	9:56 AM	37.27	37.27	37.194	37.194	42460
10/18/2016	9:57 AM	37.27	37.28	37.2423	37.2599	29800
10/18/2016	9:58 AM	37.26	37.28	37.2511	37.28	80790
10/18/2016	9:59 AM	37.275	37.315	37.26	37.26	35749
10/18/2016	10:00 AM	37.38	37.38	37.2711	37.2711	81965
10/18/2016	10:01 AM	37.36	37.3896	37.36	37.38	45519
10/18/2016	10:02 AM	37.36	37.37	37.33	37.3599	23249
10/18/2016	10:03 AM	37.37	37.37	37.34	37.36	26995
10/18/2016	10:04 AM	37.36	37.37	37.35	37.35	15100
10/18/2016	10:05 AM	37.36	37.38	37.35	37.365	26174
10/18/2016	10:06 AM	37.4	37.4	37.37	37.37	14525
10/18/2016	10:07 AM	37.37	37.41	37.37	37.4	18590
10/18/2016	10:08 AM	37.3917	37.4	37.35	37.37	24384
10/18/2016	10:09 AM	37.39	37.394	37.38	37.394	1120
10/18/2016	10:10 AM	37.44	37.45	37.4	37.4	14400
10/18/2016	10:11 AM	37.442	37.45	37.425	37.45	11351
10/18/2016	10:12 AM	37.3864	37.4434	37.3699	37.4434	27414
10/18/2016	10:13 AM	37.44	37.44	37.36	37.38	12865
10/18/2016	10:14 AM	37.45	37.46	37.425	37.44	29300
10/18/2016	10:15 AM	37.38	37.445	37.36	37.44	29300
10/18/2016	10:16 AM	37.3789	37.3856	37.325	37.3775	20547
10/18/2016	10:17 AM	37.39	37.44	37.3772	37.3789	15722
10/18/2016	10:18 AM	37.42	37.43	37.37	37.41	25091
10/18/2016	10:19 AM	37.4001	37.43	37.4001	37.41	8091
10/18/2016	10:20 AM	37.33	37.42	37.31	37.42	22510
10/18/2016	10:21 AM	37.31	37.3549	37.29	37.32	38710
10/18/2016	10:22 AM	37.2311	37.33	37.21	37.32	54301
10/18/2016	10:23 AM	37.3089	37.34	37.23	37.23	99402
10/18/2016	10:24 AM	37.3044	37.3157	37.26	37.29	32828
10/18/2016	10:25 AM	37.31	37.315	37.27	37.29	126322
10/18/2016	10:26 AM	37.34	37.36	37.31	37.31	28271
10/18/2016	10:27 AM	37.34	37.356	37.331	37.331	8702
10/18/2016	10:28 AM	37.3536	37.3536	37.3311	37.3499	17291
10/18/2016	10:29 AM	37.34	37.36	37.3299	37.36	12403
10/18/2016	10:30 AM	37.3299	37.36	37.3199	37.35	13089
10/18/2016	10:31 AM	37.34	37.35	37.3389	37.34	6407
10/18/2016	10:32 AM	37.35	37.365	37.34	37.34	15807
10/18/2016	10:33 AM	37.37	37.37	37.34	37.35	9811
10/18/2016	10:34 AM	37.36	37.365	37.36	37.36	1605
10/18/2016	10:35 AM	37.36	37.38	37.35	37.365	3300
10/18/2016	10:36 AM	37.35	37.37	37.35	37.3689	4741
10/18/2016	10:37 AM	37.36	37.36	37.3401	37.3401	10200
10/18/2016	10:38 AM	37.41	37.42	37.35	37.37	26042
10/18/2016	10:39 AM	37.4	37.45	37.38	37.41	23395
10/18/2016	10:40 AM	37.39	37.3916	37.375	37.3916	7100
10/18/2016	10:41 AM	37.37	37.3801	37.36	37.3801	6036
10/18/2016	10:42 AM	37.37	37.3701	37.36	37.3701	2350
10/18/2016	10:43 AM	37.36	37.37	37.36	37.3601	2168
10/18/2016	10:44 AM	37.38	37.38	37.34	37.36	19300
10/18/2016	10:45 AM	37.41	37.41	37.38	37.3811	9037
10/18/2016	10:46 AM	37.38	37.41	37.38	37.41	52011
10/18/2016	10:47 AM	37.39	37.39	37.36	37.38	10810
10/18/2016	10:48 AM	37.38	37.38	37.37	37.38	2000
10/18/2016	10:49 AM	37.37	37.3811	37.37	37.3811	2390
10/18/2016	10:50 AM	37.41	37.42	37.37	37.37	20784
10/18/2016	10:51 AM	37.37	37.45	37.3603	37.415	22124
10/18/2016	10:52 AM	37.385	37.4	37.37	37.38	21103
10/18/2016	10:53 AM	37.38	37.39	37.376	37.38	2400
10/18/2016	10:54 AM	37.36	37.37	37.3346	37.37	13573
10/18/2016	10:55 AM	37.346	37.36	37.34	37.3511	2900
10/18/2016	10:56 AM	37.369	37.37	37.35	37.35	19300
10/18/2016	10:57 AM	37.38	37.385	37.35	37.36	5724
10/18/2016	10:58 AM	37.3893	37.41	37.38	37.38	8828
10/18/2016	10:59 AM	37.41	37.41	37.38	37.3889	4400
10/18/2016	11:00 AM	37.41	37.42	37.39	37.41	17526
10/18/2016	11:01 AM	37.39	37.43	37.37	37.42	32251
10/18/2016	11:02 AM	37.4199	37.45	37.4	37.4	19170
10/18/2016	11:03 AM	37.43	37.44	37.395	37.41	9650
10/18/2016	11:04 AM	37.45	37.455	37.42	37.42	13978
10/18/2016	11:05 AM	37.449	37.45	37.44	37.4401	26004
10/18/2016	11:06 AM	37.43	37.46	37.42	37.45	17591
10/18/2016	11:07 AM	37.39	37.43	37.38	37.43	15889
10/18/2016	11:08 AM	37.39	37.4	37.385	37.39	6100
10/18/2016	11:09 AM	37.38	37.386	37.37	37.3801	8680
10/18/2016	11:10 AM	37.39	37.39	37.37	37.37	4800
10/18/2016	11:11 AM	37.37	37.38	37.36	37.38	21700
10/18/2016	11:12 AM	37.3738	37.38	37.36	37.36	2596
10/18/2016	11:13 AM	37.38	37.38	37.3663	37.37	6600
10/18/2016	11:14 AM	37.37	37.38	37.3499	37.38	24070
10/18/2016	11:15 AM	37.39	37.4	37.37	37.37	9289
10/18/2016	11:16 AM	37.38	37.38	37.35	37.38	6529
10/18/2016	11:17 AM	37.37	37.385	37.37	37.38	3814
10/18/2016	11:18 AM	37.38	37.4	37.365	37.37	11500
10/18/2016	11:19 AM	37.39	37.41	37.38	37.38	101231
10/18/2016	11:20 AM	37.37	37.39	37.37	37.39	3205
10/18/2016	11:21 AM	37.41	37.41	37.37	37.37	2217
10/18/2016	11:22 AM	37.4301	37.45	37.37	37.4	17301
10/18/2016	11:23 AM	37.4656	37.47	37.44	37.44	12959
10/18/2016	11:24 AM	37.46	37.47	37.4407	37.4601	12200
10/18/2016	11:25 AM	37.47	37.48	37.45	37.47	12150
10/18/2016	11:26 AM	37.47	37.4989	37.47	37.48	10990
10/18/2016	11:27 AM	37.46	37.47	37.45	37.4664	20733
10/18/2016	11:28 AM	37.47	37.485	37.446	37.45	19630
10/18/2016	11:29 AM	37.46	37.48	37.44	37.47	14650
10/18/2016	11:30 AM	37.5	37.5	37.454	37.46	31500
10/18/2016	11:31 AM	37.5601	37.592	37.5	37.5	112374
10/18/2016	11:32 AM	37.58	37.5899	37.555	37.565	32226
10/18/2016	11:33 AM	37.59	37.61	37.575	37.5885	13353
10/18/2016	11:34 AM	37.575	37.5942	37.575	37.59	25598
10/18/2016	11:35 AM	37.57	37.5811	37.55	37.5811	34670
10/18/2016	11:36 AM	37.58	37.6	37.56	37.57	41950
10/18/2016	11:37 AM	37.59	37.6	37.58	37.5866	10787
10/18/2016	11:38 AM	37.5792	37.6	37.575	37.59	3700
10/18/2016	11:39 AM	37.58	37.58	37.56	37.57	2409
10/18/2016	11:40 AM	37.6	37.61	37.59	37.59	9525
10/18/2016	11:41 AM	37.6	37.609	37.58	37.5939	17650
10/18/2016	11:42 AM	37.6644	37.669	37.5989	37.6	31061
10/18/2016	11:43 AM	37.67	37.6854	37.66	37.66	37181
10/18/2016	11:44 AM	37.67	37.69	37.6656	37.6767	16002
10/18/2016	11:45 AM	37.69	37.69	37.67	37.67	4432
10/18/2016	11:46 AM	37.7	37.74	37.69	37.69	27819
10/18/2016	11:47 AM	37.7	37.72	37.69	37.7062	13850
10/18/2016	11:48 AM	37.69	37.7001	37.69	37.7001	8398
10/18/2016	11:49 AM	37.7001	37.71	37.7	37.7	2030
10/18/2016	11:50 AM	37.71	37.72	37.705	37.71	1600
10/18/2016	11:51 AM	37.72	37.7261	37.705	37.72	9265
10/18/2016	11:52 AM	37.7157	37.72	37.71	37.7144	7450
10/18/2016	11:53 AM	37.7153	37.73	37.71	37.72	8700
10/18/2016	11:54 AM	37.7	37.715	37.68	37.715	7600
10/18/2016	11:55 AM	37.785	37.79	37.71	37.71	20902
10/18/2016	11:56 AM	37.7808	37.8	37.77	37.7811	26560
10/18/2016	11:57 AM	37.799	37.8	37.78	37.79	10322
10/18/2016	11:58 AM	37.78	37.8	37.78	37.7986	10545
10/18/2016	11:59 AM	37.78	37.79	37.78	37.78	4000
10/18/2016	12:00 PM	37.814	37.814	37.8	37.8	38932
10/18/2016	12:01 PM	37.795	37.82	37.795	37.82	18437
10/18/2016	12:02 PM	37.79	37.8	37.7801	37.79	13725
10/18/2016	12:03 PM	37.7709	37.79	37.77	37.79	33763
10/18/2016	12:04 PM	37.755	37.779	37.755	37.77	16299
10/18/2016	12:05 PM	37.71	37.765	37.6889	37.76	31945
10/18/2016	12:06 PM	37.7127	37.73	37.71	37.7108	5700
10/18/2016	12:07 PM	37.71	37.73	37.705	37.71	13800
10/18/2016	12:08 PM	37.73	37.73	37.7101	37.7101	3343
10/18/2016	12:09 PM	37.7501	37.76	37.71	37.72	15822
10/18/2016	12:10 PM	37.7043	37.75	37.7001	37.74	11680
10/18/2016	12:11 PM	37.72	37.73	37.71	37.72	4435
10/18/2016	12:12 PM	37.7199	37.74	37.71	37.726	9785
10/18/2016	12:13 PM	37.715	37.7227	37.7065	37.716	7246
10/18/2016	12:14 PM	37.71	37.72	37.71	37.7101	3400
10/18/2016	12:15 PM	37.7	37.73	37.7	37.72	12700
10/18/2016	12:16 PM	37.7	37.71	37.7	37.7	5500
10/18/2016	12:17 PM	37.7232	37.7232	37.7062	37.71	6100
10/18/2016	12:18 PM	37.72	37.75	37.7199	37.73	21267
10/18/2016	12:19 PM	37.7012	37.72	37.7012	37.7143	8636
10/18/2016	12:20 PM	37.7	37.72	37.695	37.7	15025
10/18/2016	12:21 PM	37.71	37.72	37.7011	37.7011	3900
10/18/2016	12:22 PM	37.7117	37.7117	37.7004	37.7004	4500
10/18/2016	12:23 PM	37.71	37.71	37.7	37.7	2200
10/18/2016	12:24 PM	37.7	37.7	37.68	37.6997	9033
10/18/2016	12:25 PM	37.7185	37.7185	37.6943	37.6943	14534
10/18/2016	12:26 PM	37.6908	37.71	37.69	37.71	1900
10/18/2016	12:27 PM	37.71	37.71	37.695	37.7	630
10/18/2016	12:28 PM	37.71	37.72	37.695	37.71	6821
10/18/2016	12:29 PM	37.71	37.7199	37.7	37.7199	9210
10/18/2016	12:30 PM	37.7	37.71	37.696	37.7	7600
10/18/2016	12:31 PM	37.7	37.71	37.69	37.71	5900
10/18/2016	12:32 PM	37.71	37.71	37.6937	37.7	2300
10/18/2016	12:33 PM	37.68	37.696	37.6739	37.68	11020
10/18/2016	12:34 PM	37.69	37.7	37.68	37.686	13375
10/18/2016	12:35 PM	37.6942	37.7	37.68	37.69	3200
10/18/2016	12:36 PM	37.7	37.71	37.69	37.71	11056
10/18/2016	12:37 PM	37.71	37.71	37.7023	37.7035	12300
10/18/2016	12:38 PM	37.7	37.7	37.68	37.68	14032
10/18/2016	12:39 PM	37.6944	37.6944	37.68	37.68	9900
10/18/2016	12:40 PM	37.7	37.7	37.69	37.7	4700
10/18/2016	12:41 PM	37.68	37.7	37.68	37.7	13300
10/18/2016	12:42 PM	37.67	37.69	37.67	37.6825	10498
10/18/2016	12:43 PM	37.66	37.679	37.6442	37.6715	29123
10/18/2016	12:44 PM	37.67	37.67	37.65	37.66	2800
10/18/2016	12:45 PM	37.67	37.68	37.665	37.68	16300
10/18/2016	12:46 PM	37.67	37.68	37.66	37.68	4700
10/18/2016	12:47 PM	37.59	37.65	37.58	37.64	47812
10/18/2016	12:48 PM	37.67	37.68	37.61	37.61	13374
10/18/2016	12:49 PM	37.5934	37.655	37.58	37.63	26305
10/18/2016	12:50 PM	37.61	37.65	37.5995	37.5995	27559
10/18/2016	12:51 PM	37.61	37.62	37.61	37.6161	4250
10/18/2016	12:52 PM	37.6558	37.66	37.62	37.62	22100
10/18/2016	12:53 PM	37.66	37.66	37.62	37.64	14036
10/18/2016	12:54 PM	37.63	37.65	37.6254	37.65	4720
10/18/2016	12:55 PM	37.6535	37.655	37.64	37.64	1509
10/18/2016	12:56 PM	37.63	37.66	37.63	37.65	2007
10/18/2016	12:57 PM	37.59	37.64	37.57	37.64	14589
10/18/2016	12:58 PM	37.6	37.62	37.59	37.6	16710
10/18/2016	12:59 PM	37.62	37.62	37.59	37.59	7620
10/18/2016	1:00 PM	37.66	37.66	37.61	37.62	16574
10/18/2016	1:01 PM	37.65	37.67	37.64	37.66	11081
10/18/2016	1:02 PM	37.65	37.651	37.6211	37.65	12552
10/18/2016	1:03 PM	37.64	37.65	37.64	37.65	10640
10/18/2016	1:04 PM	37.6301	37.64	37.63	37.6334	5450
10/18/2016	1:05 PM	37.62	37.66	37.62	37.64	6200
10/18/2016	1:06 PM	37.63	37.635	37.62	37.62	3200
10/18/2016	1:07 PM	37.62	37.64	37.62	37.64	14934
10/18/2016	1:08 PM	37.5989	37.62	37.59	37.6185	4380
10/18/2016	1:09 PM	37.6	37.6	37.5901	37.5901	250
10/18/2016	1:10 PM	37.64	37.645	37.6	37.6	8708
10/18/2016	1:11 PM	37.6699	37.6757	37.65	37.65	19632
10/18/2016	1:12 PM	37.645	37.6746	37.64	37.6746	8864
10/18/2016	1:13 PM	37.61	37.625	37.59	37.62	15777
10/18/2016	1:14 PM	37.62	37.64	37.6	37.6	5500
10/18/2016	1:15 PM	37.62	37.6299	37.62	37.6299	2296
10/18/2016	1:16 PM	37.6599	37.66	37.628	37.63	9479
10/18/2016	1:17 PM	37.67	37.67	37.65	37.65	40785
10/18/2016	1:18 PM	37.69	37.69	37.66	37.67	39549
10/18/2016	1:19 PM	37.69	37.6901	37.6799	37.685	9500
10/18/2016	1:20 PM	37.69	37.7	37.6811	37.69	7200
10/18/2016	1:21 PM	37.69	37.69	37.69	37.69	100
10/18/2016	1:22 PM	37.68	37.69	37.66	37.69	13635
10/18/2016	1:23 PM	37.67	37.68	37.67	37.68	4800
10/18/2016	1:24 PM	37.6889	37.69	37.68	37.69	12099
10/18/2016	1:25 PM	37.68	37.69	37.68	37.6889	2100
10/18/2016	1:26 PM	37.71	37.73	37.6799	37.6799	35148
10/18/2016	1:27 PM	37.7185	37.72	37.7	37.71	15102
10/18/2016	1:28 PM	37.71	37.72	37.71	37.71	1575
10/18/2016	1:29 PM	37.69	37.71	37.68	37.71	2200
10/18/2016	1:30 PM	37.695	37.7	37.676	37.6999	10050
10/18/2016	1:31 PM	37.67	37.6989	37.65	37.69	14896
10/18/2016	1:32 PM	37.616	37.68	37.61	37.6611	20250
10/18/2016	1:33 PM	37.61	37.64	37.6044	37.61	25132
10/18/2016	1:34 PM	37.61	37.62	37.61	37.62	4075
10/18/2016	1:35 PM	37.6011	37.61	37.59	37.605	7281
10/18/2016	1:36 PM	37.63	37.63	37.6	37.6	6300
10/18/2016	1:37 PM	37.62	37.66	37.6	37.635	46346
10/18/2016	1:38 PM	37.63	37.66	37.62	37.62	26782
10/18/2016	1:39 PM	37.61	37.63	37.61	37.63	11400
10/18/2016	1:40 PM	37.66	37.66	37.6	37.6	14907
10/18/2016	1:41 PM	37.62	37.65	37.6065	37.65	6100
10/18/2016	1:42 PM	37.6252	37.6252	37.6	37.6	4003
10/18/2016	1:43 PM	37.6098	37.61	37.605	37.605	11150
10/18/2016	1:44 PM	37.62	37.62	37.6	37.6	4299
10/18/2016	1:45 PM	37.62	37.62	37.62	37.62	1499
10/18/2016	1:46 PM	37.6	37.62	37.595	37.62	6008
10/18/2016	1:47 PM	37.6	37.6	37.59	37.6	7260
10/18/2016	1:48 PM	37.6	37.6	37.596	37.6	1600
10/18/2016	1:49 PM	37.6	37.61	37.6	37.61	1300
10/18/2016	1:50 PM	37.59	37.61	37.57	37.6	10390
10/18/2016	1:51 PM	37.5812	37.59	37.575	37.59	4100
10/18/2016	1:52 PM	37.6232	37.6232	37.58	37.58	17100
10/18/2016	1:53 PM	37.62	37.65	37.62	37.63	18950
10/18/2016	1:54 PM	37.68	37.68	37.64	37.64	8406
10/18/2016	1:55 PM	37.68	37.685	37.66	37.6811	6200
10/18/2016	1:56 PM	37.68	37.69	37.6701	37.68	20250
10/18/2016	1:57 PM	37.7	37.7	37.66	37.67	22887
10/18/2016	1:58 PM	37.7011	37.71	37.69	37.7	13300
10/18/2016	1:59 PM	37.7	37.72	37.7	37.715	13346
10/18/2016	2:00 PM	37.7	37.73	37.68	37.7	41700
10/18/2016	2:01 PM	37.68	37.69	37.67	37.69	5900
10/18/2016	2:02 PM	37.69	37.7	37.6801	37.6801	8800
10/18/2016	2:03 PM	37.705	37.72	37.705	37.71	6543
10/18/2016	2:04 PM	37.7	37.7	37.69	37.69	4357
10/18/2016	2:05 PM	37.7	37.72	37.7	37.7044	6731
10/18/2016	2:06 PM	37.71	37.71	37.699	37.71	17348
10/18/2016	2:07 PM	37.7	37.7001	37.69	37.7	2848
10/18/2016	2:08 PM	37.71	37.71	37.69	37.69	2160
10/18/2016	2:09 PM	37.7	37.71	37.7	37.7	4920
10/18/2016	2:10 PM	37.68	37.7	37.68	37.7	1818
10/18/2016	2:11 PM	37.69	37.7	37.68	37.68	4900
10/18/2016	2:12 PM	37.69	37.69	37.68	37.69	4000
10/18/2016	2:13 PM	37.69	37.69	37.68	37.69	1700
10/18/2016	2:14 PM	37.69	37.69	37.69	37.69	400
10/18/2016	2:15 PM	37.6953	37.705	37.6942	37.7	3374
10/18/2016	2:16 PM	37.69	37.7001	37.69	37.7	9100
10/18/2016	2:17 PM	37.6589	37.6912	37.61	37.69	41314
10/18/2016	2:18 PM	37.6911	37.7	37.66	37.6611	17672
10/18/2016	2:19 PM	37.6815	37.7	37.6815	37.7	9900
10/18/2016	2:20 PM	37.686	37.706	37.686	37.7001	5200
10/18/2016	2:21 PM	37.7	37.7	37.69	37.69	500
10/18/2016	2:22 PM	37.7	37.7	37.69	37.69	200
10/18/2016	2:23 PM	37.78	37.78	37.7	37.705	51727
10/18/2016	2:24 PM	37.795	37.795	37.78	37.79	18300
10/18/2016	2:25 PM	37.78	37.8	37.77	37.79	5501
10/18/2016	2:26 PM	37.7999	37.8144	37.7999	37.8	25383
10/18/2016	2:27 PM	37.81	37.819	37.79	37.7999	18113
10/18/2016	2:28 PM	37.805	37.8101	37.7966	37.8101	24207
10/18/2016	2:29 PM	37.81	37.82	37.8	37.8199	17428
10/18/2016	2:30 PM	37.83	37.83	37.8047	37.8099	16549
10/18/2016	2:31 PM	37.82	37.84	37.82	37.84	11809
10/18/2016	2:32 PM	37.7901	37.82	37.79	37.82	15200
10/18/2016	2:33 PM	37.81	37.82	37.786	37.79	10157
10/18/2016	2:34 PM	37.806	37.82	37.8	37.8	3300
10/18/2016	2:35 PM	37.81	37.82	37.786	37.81	11673
10/18/2016	2:36 PM	37.82	37.82	37.8	37.8189	3459
10/18/2016	2:37 PM	37.81	37.825	37.81	37.81	3794
10/18/2016	2:38 PM	37.8101	37.8137	37.805	37.8137	1700
10/18/2016	2:39 PM	37.82	37.8294	37.8101	37.8101	3100
10/18/2016	2:40 PM	37.82	37.82	37.81	37.81	2140
10/18/2016	2:41 PM	37.8371	37.84	37.82	37.8201	19802
10/18/2016	2:42 PM	37.83	37.85	37.82	37.8366	12600
10/18/2016	2:43 PM	37.825	37.83	37.82	37.83	11360
10/18/2016	2:44 PM	37.825	37.83	37.81	37.82	20050
10/18/2016	2:45 PM	37.82	37.83	37.816	37.8253	4881
10/18/2016	2:46 PM	37.822	37.8254	37.81	37.82	16100
10/18/2016	2:47 PM	37.81	37.83	37.81	37.825	13480
10/18/2016	2:48 PM	37.79	37.82	37.77	37.82	24791
10/18/2016	2:49 PM	37.796	37.8	37.79	37.7938	2000
10/18/2016	2:50 PM	37.82	37.82	37.806	37.806	19648
10/18/2016	2:51 PM	37.82	37.83	37.8166	37.83	7288
10/18/2016	2:52 PM	37.81	37.81	37.8	37.81	4200
10/18/2016	2:53 PM	37.796	37.82	37.78	37.815	33669
10/18/2016	2:54 PM	37.8055	37.8055	37.79	37.8	5245
10/18/2016	2:55 PM	37.8001	37.81	37.8	37.806	1900
10/18/2016	2:56 PM	37.809	37.819	37.8	37.8	6917
10/18/2016	2:57 PM	37.81	37.8101	37.8	37.8101	25290
10/18/2016	2:58 PM	37.81	37.83	37.81	37.823	9685
10/18/2016	2:59 PM	37.9099	37.91	37.81	37.8166	56531
10/18/2016	3:00 PM	37.91	37.92	37.89	37.8911	11085
10/18/2016	3:01 PM	37.9093	37.92	37.9093	37.9199	18372
10/18/2016	3:02 PM	37.8908	37.91	37.89	37.9	14500
10/18/2016	3:03 PM	37.9001	37.901	37.9	37.9	3002
10/18/2016	3:04 PM	37.9099	37.911	37.9	37.91	4718
10/18/2016	3:05 PM	37.9233	37.93	37.91	37.91	9020
10/18/2016	3:06 PM	37.9199	37.93	37.9141	37.93	3850
10/18/2016	3:07 PM	37.9	37.92	37.89	37.92	7273
10/18/2016	3:08 PM	37.895	37.92	37.895	37.9001	4202
10/18/2016	3:09 PM	37.92	37.92	37.89	37.89	5310
10/18/2016	3:10 PM	37.895	37.9111	37.88	37.9111	7616
10/18/2016	3:11 PM	37.88	37.89	37.88	37.89	4900
10/18/2016	3:12 PM	37.8914	37.8914	37.88	37.88	3300
10/18/2016	3:13 PM	37.8742	37.8958	37.87	37.89	4862
10/18/2016	3:14 PM	37.88	37.88	37.865	37.87	3169
10/18/2016	3:15 PM	37.895	37.9	37.88	37.88	11615
10/18/2016	3:16 PM	37.9	37.91	37.895	37.9	6160
10/18/2016	3:17 PM	37.9028	37.9028	37.87	37.89	20328
10/18/2016	3:18 PM	37.9	37.906	37.8969	37.9001	4800
10/18/2016	3:19 PM	37.91	37.91	37.8853	37.89	5297
10/18/2016	3:20 PM	37.9	37.9	37.88	37.9	9145
10/18/2016	3:21 PM	37.89	37.8945	37.88	37.89	10919
10/18/2016	3:22 PM	37.9	37.91	37.9	37.9	10092
10/18/2016	3:23 PM	37.88	37.9	37.87	37.89	18100
10/18/2016	3:24 PM	37.8801	37.9	37.8801	37.89	6290
10/18/2016	3:25 PM	37.89	37.89	37.88	37.88	12049
10/18/2016	3:26 PM	37.89	37.91	37.89	37.9	7154
10/18/2016	3:27 PM	37.89	37.892	37.89	37.892	2272
10/18/2016	3:28 PM	37.815	37.89	37.8	37.8781	41675
10/18/2016	3:29 PM	37.8062	37.8259	37.79	37.81	34380
10/18/2016	3:30 PM	37.7852	37.8	37.78	37.79	37806
10/18/2016	3:31 PM	37.8	37.8027	37.77	37.78	19218
10/18/2016	3:32 PM	37.8	37.81	37.7701	37.78	11015
10/18/2016	3:33 PM	37.805	37.809	37.79	37.8001	19402
10/18/2016	3:34 PM	37.79	37.8099	37.79	37.79	6555
10/18/2016	3:35 PM	37.89	37.9	37.791	37.7911	78521
10/18/2016	3:36 PM	37.9	37.9	37.8767	37.89	26058
10/18/2016	3:37 PM	37.91	37.91	37.89	37.9001	5892
10/18/2016	3:38 PM	37.9	37.91	37.8899	37.91	29831
10/18/2016	3:39 PM	37.8991	37.905	37.885	37.905	26570
10/18/2016	3:40 PM	37.8989	37.91	37.89	37.8923	9200
10/18/2016	3:41 PM	37.9	37.91	37.87	37.9	21900
10/18/2016	3:42 PM	37.8865	37.9	37.88	37.89	58250
10/18/2016	3:43 PM	37.9	37.92	37.88	37.88	34184
10/18/2016	3:44 PM	37.87	37.8992	37.84	37.8992	32930
10/18/2016	3:45 PM	37.86	37.87	37.855	37.87	12100
10/18/2016	3:46 PM	37.8453	37.86	37.8	37.86	35198
10/18/2016	3:47 PM	37.85	37.86	37.825	37.84	33152
10/18/2016	3:48 PM	37.815	37.85	37.8	37.85	12080
10/18/2016	3:49 PM	37.81	37.83	37.8	37.81	22058
10/18/2016	3:50 PM	37.8	37.82	37.78	37.82	30832
10/18/2016	3:51 PM	37.81	37.81	37.78	37.805	92174
10/18/2016	3:52 PM	37.81	37.82	37.8	37.8085	17007
10/18/2016	3:53 PM	37.89	37.89	37.8	37.81	42357
10/18/2016	3:54 PM	37.89	37.91	37.8789	37.89	45424
10/18/2016	3:55 PM	37.88	37.89	37.87	37.8701	16486
10/18/2016	3:56 PM	37.89	37.9	37.86	37.89	62258
10/18/2016	3:57 PM	37.9201	37.9201	37.89	37.895	57317
10/18/2016	3:58 PM	37.93	37.94	37.9	37.92	131958
10/18/2016	3:59 PM	37.9627	37.98	37.91	37.93	120630
10/18/2016	4:00 PM	37.91	37.98	37.91	37.96	129800
10/19/2016	9:31 AM	38.69	38.7	38.59	38.68	58945
10/19/2016	9:32 AM	38.5742	38.7	38.5742	38.681	48966
10/19/2016	9:33 AM	38.56	38.6	38.56	38.59	29696
10/19/2016	9:34 AM	38.56	38.58	38.5411	38.56	25167
10/19/2016	9:35 AM	38.4966	38.56	38.479	38.56	18701
10/19/2016	9:36 AM	38.6	38.6001	38.51	38.51	53885
10/19/2016	9:37 AM	38.5961	38.64	38.57	38.59	39395
10/19/2016	9:38 AM	38.5901	38.63	38.58	38.5995	43203
10/19/2016	9:39 AM	38.6	38.6111	38.57	38.6	8500
10/19/2016	9:40 AM	38.621	38.63	38.57	38.6	18346
10/19/2016	9:41 AM	38.585	38.64	38.57	38.625	13548
10/19/2016	9:42 AM	38.49	38.59	38.48	38.58	23900
10/19/2016	9:43 AM	38.48	38.53	38.47	38.48	43153
10/19/2016	9:44 AM	38.3899	38.48	38.38	38.47	51062
10/19/2016	9:45 AM	38.3889	38.43	38.37	38.4	23836
10/19/2016	9:46 AM	38.38	38.4	38.36	38.3889	15879
10/19/2016	9:47 AM	38.4	38.41	38.39	38.39	13699
10/19/2016	9:48 AM	38.4154	38.4154	38.38	38.39	8435
10/19/2016	9:49 AM	38.4785	38.49	38.4099	38.4099	31804
10/19/2016	9:50 AM	38.46	38.481	38.45	38.46	17875
10/19/2016	9:51 AM	38.48	38.4901	38.46	38.47	11900
10/19/2016	9:52 AM	38.51	38.5299	38.4732	38.4732	30103
10/19/2016	9:53 AM	38.59	38.59	38.52	38.52	35702
10/19/2016	9:54 AM	38.6	38.6	38.568	38.58	14249
10/19/2016	9:55 AM	38.58	38.6	38.5763	38.59	19700
10/19/2016	9:56 AM	38.509	38.59	38.509	38.58	29850
10/19/2016	9:57 AM	38.4	38.4954	38.37	38.4954	50512
10/19/2016	9:58 AM	38.3845	38.42	38.38	38.3961	37638
10/19/2016	9:59 AM	38.37	38.4	38.37	38.4	8749
10/19/2016	10:00 AM	38.4	38.4089	38.38	38.38	13480
10/19/2016	10:01 AM	38.34	38.4	38.34	38.4	15094
10/19/2016	10:02 AM	38.36	38.37	38.34	38.35	18050
10/19/2016	10:03 AM	38.38	38.3832	38.35	38.35	32191
10/19/2016	10:04 AM	38.41	38.41	38.3789	38.38	20354
10/19/2016	10:05 AM	38.4	38.49	38.4	38.42	65197
10/19/2016	10:06 AM	38.44	38.46	38.41	38.41	15999
10/19/2016	10:07 AM	38.39	38.4434	38.38	38.44	32375
10/19/2016	10:08 AM	38.36	38.38	38.28	38.37	60497
10/19/2016	10:09 AM	38.2601	38.35	38.2601	38.35	79344
10/19/2016	10:10 AM	38.26	38.28	38.22	38.27	55926
10/19/2016	10:11 AM	38.235	38.27	38.235	38.2664	38932
10/19/2016	10:12 AM	38.33	38.35	38.211	38.234	84118
10/19/2016	10:13 AM	38.34	38.36	38.3216	38.3299	54015
10/19/2016	10:14 AM	38.35	38.36	38.321	38.34	19735
10/19/2016	10:15 AM	38.415	38.4501	38.311	38.34	133371
10/19/2016	10:16 AM	38.37	38.44	38.37	38.42	68285
10/19/2016	10:17 AM	38.3701	38.38	38.3656	38.37	19198
10/19/2016	10:18 AM	38.37	38.38	38.35	38.37	11400
10/19/2016	10:19 AM	38.35	38.36	38.32	38.35	8800
10/19/2016	10:20 AM	38.36	38.3672	38.3459	38.35	11043
10/19/2016	10:21 AM	38.38	38.43	38.36	38.36	33782
10/19/2016	10:22 AM	38.45	38.478	38.38	38.38	23600
10/19/2016	10:23 AM	38.4744	38.4744	38.45	38.46	24702
10/19/2016	10:24 AM	38.4462	38.48	38.44	38.48	18250
10/19/2016	10:25 AM	38.4356	38.45	38.43	38.45	9100
10/19/2016	10:26 AM	38.46	38.47	38.43	38.45	10947
10/19/2016	10:27 AM	38.47	38.47	38.43	38.465	9720
10/19/2016	10:28 AM	38.49	38.51	38.45	38.45	20246
10/19/2016	10:29 AM	38.56	38.56	38.48	38.49	29202
10/19/2016	10:30 AM	38.58	38.59	38.5405	38.5556	23175
10/19/2016	10:31 AM	38.591	38.63	38.59	38.59	45067
10/19/2016	10:32 AM	38.59	38.6101	38.55	38.6	32758
10/19/2016	10:33 AM	38.56	38.59	38.5544	38.575	29797
10/19/2016	10:34 AM	38.58	38.59	38.55	38.56	24212
10/19/2016	10:35 AM	38.58	38.585	38.5655	38.585	10625
10/19/2016	10:36 AM	38.579	38.59	38.57	38.58	9900
10/19/2016	10:37 AM	38.57	38.6	38.56	38.58	22197
10/19/2016	10:38 AM	38.58	38.58	38.56	38.56	22625
10/19/2016	10:39 AM	38.56	38.58	38.55	38.58	6900
10/19/2016	10:40 AM	38.59	38.59	38.56	38.56	7500
10/19/2016	10:41 AM	38.6	38.62	38.59	38.6	24740
10/19/2016	10:42 AM	38.62	38.65	38.6	38.61	20180
10/19/2016	10:43 AM	38.615	38.66	38.615	38.63	18619
10/19/2016	10:44 AM	38.64	38.66	38.61	38.64	22603
10/19/2016	10:45 AM	38.681	38.685	38.6201	38.646	25151
10/19/2016	10:46 AM	38.72	38.73	38.69	38.69	44453
10/19/2016	10:47 AM	38.72	38.77	38.7173	38.73	39689
10/19/2016	10:48 AM	38.72	38.7423	38.7	38.74	11750
10/19/2016	10:49 AM	38.72	38.72	38.7	38.71	9500
10/19/2016	10:50 AM	38.78	38.79	38.714	38.72	19165
10/19/2016	10:51 AM	38.77	38.8	38.76	38.79	31570
10/19/2016	10:52 AM	38.71	38.78	38.7	38.76	28042
10/19/2016	10:53 AM	38.71	38.739	38.71	38.72	35036
10/19/2016	10:54 AM	38.73	38.74	38.71	38.71	3261
10/19/2016	10:55 AM	38.71	38.7253	38.7	38.72	25908
10/19/2016	10:56 AM	38.71	38.72	38.705	38.72	7718
10/19/2016	10:57 AM	38.71	38.714	38.69	38.705	10002
10/19/2016	10:58 AM	38.7	38.72	38.7	38.7	11456
10/19/2016	10:59 AM	38.71	38.72	38.7	38.71	6563
10/19/2016	11:00 AM	38.7	38.7	38.6801	38.6938	4911
10/19/2016	11:01 AM	38.69	38.7	38.69	38.6999	4255
10/19/2016	11:02 AM	38.69	38.71	38.68	38.69	16907
10/19/2016	11:03 AM	38.68	38.69	38.66	38.68	13396
10/19/2016	11:04 AM	38.671	38.69	38.67	38.68	6500
10/19/2016	11:05 AM	38.691	38.691	38.66	38.68	6000
10/19/2016	11:06 AM	38.68	38.69	38.68	38.69	1300
10/19/2016	11:07 AM	38.6799	38.6844	38.67	38.68	6929
10/19/2016	11:08 AM	38.6799	38.69	38.6705	38.68	13239
10/19/2016	11:09 AM	38.68	38.68	38.6644	38.6644	1600
10/19/2016	11:10 AM	38.6999	38.7	38.68	38.68	14300
10/19/2016	11:11 AM	38.67	38.7	38.67	38.7	9500
10/19/2016	11:12 AM	38.66	38.67	38.65	38.67	17655
10/19/2016	11:13 AM	38.66	38.69	38.66	38.67	6977
10/19/2016	11:14 AM	38.67	38.6858	38.65	38.67	17851
10/19/2016	11:15 AM	38.68	38.68	38.67	38.67	4900
10/19/2016	11:16 AM	38.67	38.6899	38.66	38.68	10800
10/19/2016	11:17 AM	38.6611	38.67	38.66	38.67	1200
10/19/2016	11:18 AM	38.68	38.69	38.65	38.65	5859
10/19/2016	11:19 AM	38.7	38.72	38.67	38.67	18500
10/19/2016	11:20 AM	38.69	38.7	38.682	38.7	8404
10/19/2016	11:21 AM	38.66	38.69	38.66	38.68	2357
10/19/2016	11:22 AM	38.69	38.69	38.66	38.66	10700
10/19/2016	11:23 AM	38.62	38.69	38.6	38.69	41600
10/19/2016	11:24 AM	38.6	38.6199	38.6	38.6199	11700
10/19/2016	11:25 AM	38.59	38.5937	38.58	38.5937	9804
10/19/2016	11:26 AM	38.6099	38.6099	38.58	38.59	17100
10/19/2016	11:27 AM	38.61	38.6178	38.6	38.6096	11600
10/19/2016	11:28 AM	38.6	38.61	38.6	38.6	9154
10/19/2016	11:29 AM	38.605	38.61	38.6	38.61	13500
10/19/2016	11:30 AM	38.66	38.69	38.61	38.61	46695
10/19/2016	11:31 AM	38.68	38.69	38.67	38.67	6405
10/19/2016	11:32 AM	38.6704	38.69	38.67	38.68	7600
10/19/2016	11:33 AM	38.67	38.67	38.64	38.66	16750
10/19/2016	11:34 AM	38.69	38.7	38.67	38.67	12400
10/19/2016	11:35 AM	38.68	38.7	38.68	38.6989	3392
10/19/2016	11:36 AM	38.69	38.69	38.69	38.69	700
10/19/2016	11:37 AM	38.63	38.66	38.62	38.66	15163
10/19/2016	11:38 AM	38.67	38.67	38.61	38.61	22592
10/19/2016	11:39 AM	38.68	38.685	38.66	38.66	1500
10/19/2016	11:40 AM	38.66	38.69	38.66	38.68	12706
10/19/2016	11:41 AM	38.66	38.67	38.66	38.67	2200
10/19/2016	11:42 AM	38.66	38.6737	38.66	38.66	3050
10/19/2016	11:43 AM	38.699	38.7	38.675	38.68	3700
10/19/2016	11:44 AM	38.7	38.7	38.68	38.6872	4300
10/19/2016	11:45 AM	38.7	38.7	38.6901	38.7	12171
10/19/2016	11:46 AM	38.71	38.72	38.71	38.71	4500
10/19/2016	11:47 AM	38.695	38.72	38.695	38.72	3300
10/19/2016	11:48 AM	38.7	38.7	38.68	38.7	5500
10/19/2016	11:49 AM	38.69	38.7	38.6744	38.69	11668
10/19/2016	11:50 AM	38.69	38.69	38.67	38.69	5550
10/19/2016	11:51 AM	38.69	38.6959	38.68	38.6936	2948
10/19/2016	11:52 AM	38.69	38.7	38.68	38.68	4111
10/19/2016	11:53 AM	38.68	38.7	38.68	38.7	8000
10/19/2016	11:54 AM	38.67	38.69	38.66	38.69	4327
10/19/2016	11:55 AM	38.68	38.68	38.67	38.6711	4303
10/19/2016	11:56 AM	38.68	38.69	38.65	38.66	18842
10/19/2016	11:57 AM	38.66	38.69	38.66	38.69	4100
10/19/2016	11:58 AM	38.656	38.68	38.656	38.67	22839
10/19/2016	11:59 AM	38.6	38.66	38.6	38.66	16660
10/19/2016	12:00 PM	38.6099	38.625	38.605	38.61	13500
10/19/2016	12:01 PM	38.61	38.63	38.6012	38.6016	27304
10/19/2016	12:02 PM	38.61	38.63	38.6099	38.62	12490
10/19/2016	12:03 PM	38.61	38.62	38.6041	38.62	3010
10/19/2016	12:04 PM	38.61	38.62	38.59	38.62	13910
10/19/2016	12:05 PM	38.6	38.6	38.5915	38.6	15900
10/19/2016	12:06 PM	38.565	38.61	38.56	38.61	21141
10/19/2016	12:07 PM	38.573	38.59	38.565	38.57	14340
10/19/2016	12:08 PM	38.58	38.5846	38.57	38.572	16946
10/19/2016	12:09 PM	38.59	38.59	38.57	38.58	6645
10/19/2016	12:10 PM	38.59	38.59	38.58	38.585	4010
10/19/2016	12:11 PM	38.58	38.6	38.58	38.58	19187
10/19/2016	12:12 PM	38.59	38.6	38.58	38.595	2100
10/19/2016	12:13 PM	38.6	38.62	38.5741	38.58	12230
10/19/2016	12:14 PM	38.59	38.6	38.58	38.595	12140
10/19/2016	12:15 PM	38.61	38.61	38.59	38.59	16548
10/19/2016	12:16 PM	38.656	38.66	38.61	38.61	34460
10/19/2016	12:17 PM	38.66	38.68	38.6499	38.68	24750
10/19/2016	12:18 PM	38.67	38.69	38.65	38.65	17351
10/19/2016	12:19 PM	38.67	38.67	38.66	38.66	4100
10/19/2016	12:20 PM	38.66	38.66	38.65	38.66	5480
10/19/2016	12:21 PM	38.6468	38.67	38.645	38.66	18058
10/19/2016	12:22 PM	38.69	38.69	38.65	38.65	9800
10/19/2016	12:23 PM	38.69	38.69	38.68	38.68	3495
10/19/2016	12:24 PM	38.68	38.71	38.68	38.69	6300
10/19/2016	12:25 PM	38.7	38.7	38.685	38.69	4300
10/19/2016	12:26 PM	38.6857	38.72	38.685	38.71	4602
10/19/2016	12:27 PM	38.68	38.6832	38.67	38.68	7399
10/19/2016	12:28 PM	38.69	38.69	38.655	38.685	14900
10/19/2016	12:29 PM	38.69	38.69	38.68	38.681	8050
10/19/2016	12:30 PM	38.68	38.69	38.68	38.69	3100
10/19/2016	12:31 PM	38.68	38.69	38.67	38.67	6566
10/19/2016	12:32 PM	38.67	38.6833	38.67	38.68	3900
10/19/2016	12:33 PM	38.68	38.68	38.66	38.66	2600
10/19/2016	12:34 PM	38.7	38.7	38.68	38.68	4933
10/19/2016	12:35 PM	38.74	38.75	38.6911	38.6911	28290
10/19/2016	12:36 PM	38.7	38.75	38.7	38.75	3125
10/19/2016	12:37 PM	38.72	38.72	38.72	38.72	300
10/19/2016	12:38 PM	38.72	38.73	38.7141	38.7141	7700
10/19/2016	12:39 PM	38.72	38.72	38.72	38.72	2000
10/19/2016	12:40 PM	38.72	38.73	38.72	38.72	1600
10/19/2016	12:41 PM	38.7262	38.73	38.725	38.73	4353
10/19/2016	12:42 PM	38.72	38.73	38.72	38.73	300
10/19/2016	12:43 PM	38.72	38.73	38.72	38.73	4000
10/19/2016	12:44 PM	38.77	38.79	38.7285	38.73	21046
10/19/2016	12:45 PM	38.78	38.78	38.76	38.76	8715
10/19/2016	12:46 PM	38.79	38.79	38.7689	38.78	8130
10/19/2016	12:47 PM	38.79	38.79	38.78	38.78	12690
10/19/2016	12:48 PM	38.815	38.82	38.8	38.8	13611
10/19/2016	12:49 PM	38.7954	38.82	38.7938	38.82	19432
10/19/2016	12:50 PM	38.7999	38.8	38.79	38.8	1915
10/19/2016	12:51 PM	38.7865	38.8	38.779	38.8	11750
10/19/2016	12:52 PM	38.79	38.79	38.77	38.78	2075
10/19/2016	12:53 PM	38.79	38.79	38.78	38.79	1400
10/19/2016	12:54 PM	38.78	38.79	38.77	38.77	4700
10/19/2016	12:55 PM	38.79	38.79	38.79	38.79	2300
10/19/2016	12:56 PM	38.89	38.9	38.79	38.79	40183
10/19/2016	12:57 PM	38.8789	38.89	38.87	38.89	35022
10/19/2016	12:58 PM	38.88	38.9	38.865	38.88	14412
10/19/2016	12:59 PM	38.8801	38.9	38.88	38.88	4595
10/19/2016	1:00 PM	38.81	38.8811	38.72	38.8801	57114
10/19/2016	1:01 PM	38.828	38.83	38.81	38.82	5409
10/19/2016	1:02 PM	38.89	38.91	38.815	38.825	32886
10/19/2016	1:03 PM	38.9	38.9	38.88	38.8904	18565
10/19/2016	1:04 PM	38.8801	38.92	38.8801	38.92	4847
10/19/2016	1:05 PM	38.9	38.97	38.89	38.9	33540
10/19/2016	1:06 PM	38.92	38.94	38.91	38.92	12847
10/19/2016	1:07 PM	38.901	38.9299	38.894	38.9219	20421
10/19/2016	1:08 PM	38.93	38.93	38.91	38.91	2700
10/19/2016	1:09 PM	38.8902	38.9244	38.8902	38.9244	2300
10/19/2016	1:10 PM	38.91	38.92	38.895	38.9	5330
10/19/2016	1:11 PM	38.845	38.92	38.84	38.92	14100
10/19/2016	1:12 PM	38.89	38.9	38.84	38.84	6073
10/19/2016	1:13 PM	38.89	38.9	38.89	38.9	1400
10/19/2016	1:14 PM	38.9	38.9	38.89	38.89	1000
10/19/2016	1:15 PM	38.89	38.9	38.8887	38.9	6979
10/19/2016	1:16 PM	38.9	38.9	38.88	38.88	6043
10/19/2016	1:17 PM	38.9	38.9	38.89	38.891	9380
10/19/2016	1:18 PM	38.91	38.91	38.9	38.9	3800
10/19/2016	1:19 PM	38.905	38.925	38.905	38.92	3872
10/19/2016	1:20 PM	38.9051	38.9051	38.89	38.89	2501
10/19/2016	1:21 PM	38.9141	38.925	38.895	38.895	3800
10/19/2016	1:22 PM	38.915	38.92	38.91	38.91	5250
10/19/2016	1:23 PM	38.92	38.93	38.9	38.91	1900
10/19/2016	1:24 PM	38.93	38.93	38.92	38.92	800
10/19/2016	1:25 PM	38.93	38.935	38.9259	38.93	3950
10/19/2016	1:26 PM	38.92	38.93	38.92	38.9285	2111
10/19/2016	1:27 PM	38.92	38.93	38.91	38.91	1930
10/19/2016	1:28 PM	38.91	38.91	38.89	38.91	5600
10/19/2016	1:29 PM	38.9	38.91	38.9	38.91	3700
10/19/2016	1:30 PM	38.91	38.92	38.9	38.91	1200
10/19/2016	1:31 PM	38.93	38.93	38.91	38.91	1251
10/19/2016	1:32 PM	38.921	38.93	38.92	38.92	4602
10/19/2016	1:33 PM	38.92	38.92	38.91	38.92	4244
10/19/2016	1:34 PM	38.91	38.9199	38.91	38.9199	5574
10/19/2016	1:35 PM	38.9088	38.91	38.9	38.91	4500
10/19/2016	1:36 PM	38.9	38.91	38.89	38.9046	6080
10/19/2016	1:37 PM	38.91	38.91	38.9	38.9	2000
10/19/2016	1:38 PM	38.9105	38.925	38.91	38.91	2000
10/19/2016	1:39 PM	38.89	38.925	38.8849	38.92	2200
10/19/2016	1:40 PM	38.92	38.925	38.9	38.91	3850
10/19/2016	1:41 PM	38.91	38.91	38.91	38.91	800
10/19/2016	1:42 PM	38.9	38.91	38.9	38.91	3400
10/19/2016	1:43 PM	38.9	38.9	38.9	38.9	100
10/19/2016	1:44 PM	38.9153	38.92	38.91	38.92	2440
10/19/2016	1:45 PM	38.89	38.92	38.88	38.91	6600
10/19/2016	1:46 PM	38.91	38.91	38.9	38.9	3300
10/19/2016	1:47 PM	38.897	38.91	38.89	38.91	16555
10/19/2016	1:48 PM	38.9037	38.907	38.89	38.89	6802
10/19/2016	1:49 PM	38.905	38.91	38.9	38.905	1200
10/19/2016	1:50 PM	38.89	38.91	38.89	38.91	2900
10/19/2016	1:51 PM	38.9	38.91	38.885	38.91	12600
10/19/2016	1:52 PM	38.91	38.92	38.9	38.9	6944
10/19/2016	1:53 PM	38.91	38.91	38.895	38.91	2882
10/19/2016	1:54 PM	38.91	38.91	38.91	38.91	1000
10/19/2016	1:55 PM	38.92	38.97	38.91	38.91	25310
10/19/2016	1:56 PM	38.935	38.94	38.93	38.93	1966
10/19/2016	1:57 PM	38.93	38.95	38.92	38.94	9000
10/19/2016	1:58 PM	38.9337	38.94	38.9337	38.94	638
10/19/2016	1:59 PM	38.94	38.94	38.93	38.9301	1100
10/19/2016	2:00 PM	38.979	38.98	38.94	38.94	19008
10/19/2016	2:01 PM	38.97	38.99	38.96	38.9724	5326
10/19/2016	2:02 PM	38.992	39	38.963	38.963	12355
10/19/2016	2:03 PM	39.04	39.08	38.99	38.9973	47190
10/19/2016	2:04 PM	39.0123	39.06	39.01	39.05	16946
10/19/2016	2:05 PM	39.02	39.04	39.01	39.01	9432
10/19/2016	2:06 PM	39.03	39.03	39	39.02	9036
10/19/2016	2:07 PM	39.03	39.03	39.01	39.02	5850
10/19/2016	2:08 PM	39.02	39.02	39	39.02	6329
10/19/2016	2:09 PM	38.98	39.03	38.97	39.03	17767
10/19/2016	2:10 PM	39	39.015	38.97	38.97	4938
10/19/2016	2:11 PM	39.011	39.015	39.01	39.01	13304
10/19/2016	2:12 PM	39.03	39.03	39.02	39.02	4380
10/19/2016	2:13 PM	39.02	39.03	39.02	39.025	2000
10/19/2016	2:14 PM	39.01	39.01	38.98	39	15950
10/19/2016	2:15 PM	39.02	39.0201	39.01	39.02	3158
10/19/2016	2:16 PM	39.03	39.03	39.02	39.03	4181
10/19/2016	2:17 PM	39.03	39.03	39.02	39.03	1500
10/19/2016	2:18 PM	39	39.03	39	39.03	5000
10/19/2016	2:19 PM	39.0152	39.0152	39	39	4700
10/19/2016	2:20 PM	39.005	39.015	39.005	39.01	1300
10/19/2016	2:21 PM	39.014	39.02	39	39.0011	3750
10/19/2016	2:22 PM	39.01	39.03	39.01	39.03	2200
10/19/2016	2:23 PM	39.02	39.03	39	39.03	10777
10/19/2016	2:24 PM	39	39.025	39	39.02	2310
10/19/2016	2:25 PM	38.98	39.01	38.98	38.99	8200
10/19/2016	2:26 PM	39.0216	39.0216	39	39	15289
10/19/2016	2:27 PM	39.02	39.027	39.02	39.025	11000
10/19/2016	2:28 PM	39.004	39.03	39.004	39.03	3150
10/19/2016	2:29 PM	39.0299	39.04	39.004	39.004	6205
10/19/2016	2:30 PM	39.008	39.03	39	39.0272	13370
10/19/2016	2:31 PM	39	39	39	39	200
10/19/2016	2:32 PM	38.99	39.0129	38.975	39.01	4932
10/19/2016	2:33 PM	39.0089	39.01	38.98	38.9953	15222
10/19/2016	2:34 PM	38.94	39.01	38.92	39.01	28033
10/19/2016	2:35 PM	38.94	38.94	38.93	38.94	3500
10/19/2016	2:36 PM	38.96	38.96	38.94	38.945	10300
10/19/2016	2:37 PM	38.96	38.97	38.9557	38.97	7987
10/19/2016	2:38 PM	38.94	38.96	38.94	38.96	7200
10/19/2016	2:39 PM	38.94	38.94	38.925	38.93	9217
10/19/2016	2:40 PM	38.95	38.96	38.93	38.94	8572
10/19/2016	2:41 PM	38.9567	38.9567	38.95	38.95	2900
10/19/2016	2:42 PM	38.95	38.955	38.95	38.955	1300
10/19/2016	2:43 PM	38.93	38.95	38.93	38.95	13800
10/19/2016	2:44 PM	38.93	38.93	38.93	38.93	1050
10/19/2016	2:45 PM	38.93	38.95	38.92	38.95	6515
10/19/2016	2:46 PM	38.93	38.9333	38.91	38.93	11675
10/19/2016	2:47 PM	38.93	38.93	38.92	38.92	3100
10/19/2016	2:48 PM	38.92	38.93	38.92	38.92	2500
10/19/2016	2:49 PM	38.93	38.94	38.9289	38.93	9878
10/19/2016	2:50 PM	38.93	38.9344	38.92	38.93	9800
10/19/2016	2:51 PM	38.93	38.94	38.93	38.93	5600
10/19/2016	2:52 PM	38.93	38.94	38.9164	38.92	15925
10/19/2016	2:53 PM	38.92	38.939	38.91	38.939	8264
10/19/2016	2:54 PM	38.8989	38.91	38.89	38.91	13077
10/19/2016	2:55 PM	38.915	38.9246	38.91	38.91	10658
10/19/2016	2:56 PM	38.92	38.92	38.9	38.9192	4100
10/19/2016	2:57 PM	38.92	38.93	38.92	38.93	600
10/19/2016	2:58 PM	38.93	38.93	38.9189	38.93	10787
10/19/2016	2:59 PM	38.93	38.94	38.915	38.936	9400
10/19/2016	3:00 PM	38.93	38.935	38.93	38.935	3150
10/19/2016	3:01 PM	38.9655	38.97	38.93	38.93	14793
10/19/2016	3:02 PM	38.9572	38.97	38.95	38.97	5424
10/19/2016	3:03 PM	38.95	38.95	38.95	38.95	1565
10/19/2016	3:04 PM	38.98	38.98	38.95	38.95	6100
10/19/2016	3:05 PM	38.97	38.97	38.96	38.97	2046
10/19/2016	3:06 PM	38.969	38.97	38.96	38.97	3798
10/19/2016	3:07 PM	38.96	38.97	38.95	38.9689	3290
10/19/2016	3:08 PM	38.98	38.985	38.95	38.95	5823
10/19/2016	3:09 PM	38.9759	38.9759	38.96	38.96	2800
10/19/2016	3:10 PM	38.97	38.98	38.95	38.9747	6977
10/19/2016	3:11 PM	38.975	38.975	38.9525	38.9721	16329
10/19/2016	3:12 PM	38.962	38.97	38.96	38.97	4587
10/19/2016	3:13 PM	38.97	38.97	38.96	38.965	3154
10/19/2016	3:14 PM	38.98	38.985	38.96	38.96	18122
10/19/2016	3:15 PM	38.94	38.9789	38.94	38.9753	19249
10/19/2016	3:16 PM	38.94	38.955	38.94	38.94	8400
10/19/2016	3:17 PM	38.94	38.95	38.93	38.95	9820
10/19/2016	3:18 PM	38.93	38.9323	38.92	38.92	2200
10/19/2016	3:19 PM	38.94	38.95	38.94	38.95	2280
10/19/2016	3:20 PM	38.935	38.94	38.93	38.93	1454
10/19/2016	3:21 PM	38.98	38.98	38.94	38.94	35085
10/19/2016	3:22 PM	38.94	38.98	38.9389	38.97	13500
10/19/2016	3:23 PM	38.945	38.96	38.94	38.94	5000
10/19/2016	3:24 PM	38.95	38.9545	38.94	38.94	1050
10/19/2016	3:25 PM	38.94	38.942	38.93	38.942	4437
10/19/2016	3:26 PM	38.94	38.94	38.93	38.93	2323
10/19/2016	3:27 PM	38.94	38.95	38.93	38.95	12930
10/19/2016	3:28 PM	38.931	38.94	38.93	38.94	760
10/19/2016	3:29 PM	38.9244	38.935	38.9244	38.93	6300
10/19/2016	3:30 PM	38.92	38.935	38.9189	38.92	6435
10/19/2016	3:31 PM	38.92	38.93	38.92	38.93	2300
10/19/2016	3:32 PM	38.91	38.9211	38.9	38.92	10813
10/19/2016	3:33 PM	38.9	38.92	38.9	38.92	4400
10/19/2016	3:34 PM	38.91	38.91	38.9	38.9	9700
10/19/2016	3:35 PM	38.91	38.91	38.9	38.91	5430
10/19/2016	3:36 PM	38.9	38.9111	38.9	38.9	5700
10/19/2016	3:37 PM	38.92	38.92	38.9	38.91	12963
10/19/2016	3:38 PM	38.9	38.91	38.9	38.91	1000
10/19/2016	3:39 PM	38.9	38.91	38.88	38.9	4401
10/19/2016	3:40 PM	38.9	38.92	38.9	38.9099	9501
10/19/2016	3:41 PM	38.925	38.925	38.91	38.91	2400
10/19/2016	3:42 PM	38.92	38.93	38.9	38.92	6161
10/19/2016	3:43 PM	38.92	38.93	38.9141	38.9141	4683
10/19/2016	3:44 PM	38.9	38.92	38.9	38.92	3561
10/19/2016	3:45 PM	38.89	38.91	38.89	38.9	23414
10/19/2016	3:46 PM	38.915	38.92	38.88	38.89	38224
10/19/2016	3:47 PM	38.91	38.9199	38.91	38.914	800
10/19/2016	3:48 PM	38.91	38.91	38.895	38.9	4775
10/19/2016	3:49 PM	38.9	38.91	38.9	38.9	11828
10/19/2016	3:50 PM	38.9058	38.91	38.89	38.9	19209
10/19/2016	3:51 PM	38.89	38.8999	38.8846	38.8956	21521
10/19/2016	3:52 PM	38.885	38.9	38.86	38.89	73424
10/19/2016	3:53 PM	38.88	38.89	38.87	38.885	28660
10/19/2016	3:54 PM	38.83	38.89	38.81	38.89	37502
10/19/2016	3:55 PM	38.8211	38.835	38.82	38.83	18055
10/19/2016	3:56 PM	38.8099	38.83	38.8	38.82	19589
10/19/2016	3:57 PM	38.8	38.81	38.79	38.801	52869
10/19/2016	3:58 PM	38.8	38.85	38.735	38.8	120137
10/19/2016	3:59 PM	38.79	38.8	38.78	38.79	30261
10/19/2016	4:00 PM	38.78	38.81	38.76	38.78	88554
10/20/2016	9:31 AM	38.6	38.67	38.49	38.67	74811
10/20/2016	9:32 AM	38.56	38.6	38.53	38.59	32391
10/20/2016	9:33 AM	38.55	38.61	38.51	38.56	76987
10/20/2016	9:34 AM	38.6089	38.61	38.5499	38.5499	32826
10/20/2016	9:35 AM	38.6575	38.7	38.57	38.6089	60112
10/20/2016	9:36 AM	38.72	38.79	38.66	38.66	59415
10/20/2016	9:37 AM	38.78	38.8	38.71	38.72	45748
10/20/2016	9:38 AM	38.68	38.78	38.66	38.78	22839
10/20/2016	9:39 AM	38.64	38.69	38.61	38.69	52814
10/20/2016	9:40 AM	38.4073	38.64	38.38	38.63	82468
10/20/2016	9:41 AM	38.47	38.48	38.4	38.4	21481
10/20/2016	9:42 AM	38.45	38.48	38.41	38.48	18710
10/20/2016	9:43 AM	38.56	38.6	38.44	38.48	62049
10/20/2016	9:44 AM	38.6501	38.67	38.56	38.56	35766
10/20/2016	9:45 AM	38.61	38.636	38.6	38.6301	22265
10/20/2016	9:46 AM	38.7101	38.74	38.58	38.6	42696
10/20/2016	9:47 AM	38.8	38.839	38.711	38.711	56156
10/20/2016	9:48 AM	38.88	38.9	38.79	38.8	23801
10/20/2016	9:49 AM	38.8303	38.9	38.83	38.884	26168
10/20/2016	9:50 AM	38.8299	38.854	38.8	38.84	21460
10/20/2016	9:51 AM	38.76	38.8285	38.7477	38.8285	27989
10/20/2016	9:52 AM	38.77	38.8	38.71	38.77	37377
10/20/2016	9:53 AM	38.77	38.8	38.77	38.77	8800
10/20/2016	9:54 AM	38.78	38.79	38.71	38.73	19300
10/20/2016	9:55 AM	38.82	38.82	38.73	38.77	19772
10/20/2016	9:56 AM	38.79	38.82	38.76	38.82	16881
10/20/2016	9:57 AM	38.8	38.82	38.76	38.8	35990
10/20/2016	9:58 AM	38.8368	38.9	38.83	38.83	26940
10/20/2016	9:59 AM	38.8299	38.8439	38.82	38.83	17710
10/20/2016	10:00 AM	38.855	38.89	38.83	38.84	24700
10/20/2016	10:01 AM	38.93	38.95	38.8389	38.8389	55786
10/20/2016	10:02 AM	38.92	38.97	38.91	38.94	49672
10/20/2016	10:03 AM	38.93	38.95	38.9	38.94	21086
10/20/2016	10:04 AM	38.94	38.97	38.94	38.95	10400
10/20/2016	10:05 AM	39.06	39.06	38.9348	38.94	46935
10/20/2016	10:06 AM	39.03	39.07	39.025	39.06	32205
10/20/2016	10:07 AM	38.97	39.03	38.95	39.03	18000
10/20/2016	10:08 AM	38.99	39.04	38.941	38.9754	29853
10/20/2016	10:09 AM	38.96	38.9889	38.9401	38.9889	13054
10/20/2016	10:10 AM	38.9643	38.9698	38.9501	38.96	23600
10/20/2016	10:11 AM	38.97	38.97	38.96	38.97	3800
10/20/2016	10:12 AM	38.96	38.97	38.95	38.95	21249
10/20/2016	10:13 AM	38.97	38.985	38.96	38.9701	6720
10/20/2016	10:14 AM	38.9778	38.995	38.97	38.97	11159
10/20/2016	10:15 AM	38.97	38.99	38.9601	38.98	19226
10/20/2016	10:16 AM	39.0208	39.0289	38.96	38.97	20759
10/20/2016	10:17 AM	39.04	39.0599	39.0101	39.0155	40104
10/20/2016	10:18 AM	39.03	39.06	38.99	39.06	16700
10/20/2016	10:19 AM	39.0145	39.06	39.01	39.0285	32900
10/20/2016	10:20 AM	39.02	39.04	39.01	39.01	11912
10/20/2016	10:21 AM	39.03	39.05	39.02	39.02	10846
10/20/2016	10:22 AM	39.042	39.0428	39	39.02	9094
10/20/2016	10:23 AM	39.09	39.0985	39.04	39.05	21712
10/20/2016	10:24 AM	39.07	39.1	39.07	39.0923	23682
10/20/2016	10:25 AM	38.984	39.0799	38.97	39.06	40602
10/20/2016	10:26 AM	38.955	38.9999	38.94	38.99	23932
10/20/2016	10:27 AM	38.84	38.9699	38.83	38.95	30885
10/20/2016	10:28 AM	38.8855	38.93	38.8548	38.8548	32200
10/20/2016	10:29 AM	38.9	38.91	38.86	38.8889	13784
10/20/2016	10:30 AM	38.88	38.9	38.86	38.8989	14954
10/20/2016	10:31 AM	38.74	38.8789	38.72	38.8789	74900
10/20/2016	10:32 AM	38.77	38.77	38.7	38.7399	43225
10/20/2016	10:33 AM	38.73	38.8	38.71	38.79	48639
10/20/2016	10:34 AM	38.67	38.75	38.65	38.73	66494
10/20/2016	10:35 AM	38.66	38.735	38.63	38.6699	85094
10/20/2016	10:36 AM	38.5001	38.63	38.46	38.63	111197
10/20/2016	10:37 AM	38.5175	38.53	38.49	38.4901	25891
10/20/2016	10:38 AM	38.58	38.6	38.51	38.5199	75599
10/20/2016	10:39 AM	38.48	38.57	38.39	38.57	87197
10/20/2016	10:40 AM	38.49	38.51	38.43	38.46	29425
10/20/2016	10:41 AM	38.6068	38.61	38.47	38.4999	56414
10/20/2016	10:42 AM	38.631	38.64	38.59	38.6048	54039
10/20/2016	10:43 AM	38.611	38.63	38.6	38.62	23893
10/20/2016	10:44 AM	38.6301	38.6301	38.59	38.61	20135
10/20/2016	10:45 AM	38.64	38.64	38.61	38.628	13900
10/20/2016	10:46 AM	38.61	38.63	38.6	38.63	31415
10/20/2016	10:47 AM	38.5899	38.63	38.53	38.62	38550
10/20/2016	10:48 AM	38.6048	38.61	38.56	38.5745	27400
10/20/2016	10:49 AM	38.63	38.63	38.6	38.61	28312
10/20/2016	10:50 AM	38.64	38.65	38.6157	38.62	30000
10/20/2016	10:51 AM	38.62	38.7	38.62	38.65	27568
10/20/2016	10:52 AM	38.591	38.62	38.591	38.62	11680
10/20/2016	10:53 AM	38.56	38.6	38.5	38.6	65125
10/20/2016	10:54 AM	38.505	38.58	38.505	38.5556	53399
10/20/2016	10:55 AM	38.51	38.54	38.496	38.51	29267
10/20/2016	10:56 AM	38.47	38.527	38.44	38.52	56290
10/20/2016	10:57 AM	38.379	38.49	38.35	38.46	131695
10/20/2016	10:58 AM	38.38	38.39	38.3	38.36	56059
10/20/2016	10:59 AM	38.4	38.45	38.31	38.38	54078
10/20/2016	11:00 AM	38.48	38.51	38.4	38.4	65297
10/20/2016	11:01 AM	38.48	38.51	38.48	38.49	53688
10/20/2016	11:02 AM	38.51	38.51	38.48	38.4948	28508
10/20/2016	11:03 AM	38.49	38.5255	38.49	38.52	31150
10/20/2016	11:04 AM	38.5158	38.5158	38.49	38.49	9000
10/20/2016	11:05 AM	38.49	38.53	38.49	38.49	14200
10/20/2016	11:06 AM	38.46	38.49	38.43	38.49	28027
10/20/2016	11:07 AM	38.44	38.51	38.42	38.46	41524
10/20/2016	11:08 AM	38.38	38.44	38.38	38.44	37515
10/20/2016	11:09 AM	38.43	38.47	38.3904	38.3904	55321
10/20/2016	11:10 AM	38.4	38.46	38.3909	38.43	29641
10/20/2016	11:11 AM	38.41	38.42	38.38	38.39	37606
10/20/2016	11:12 AM	38.3801	38.4037	38.37	38.4037	26599
10/20/2016	11:13 AM	38.44	38.47	38.38	38.39	21980
10/20/2016	11:14 AM	38.398	38.44	38.39	38.44	28859
10/20/2016	11:15 AM	38.4011	38.41	38.38	38.39	24500
10/20/2016	11:16 AM	38.4011	38.4045	38.3957	38.4011	14850
10/20/2016	11:17 AM	38.47	38.5	38.39	38.4043	68255
10/20/2016	11:18 AM	38.495	38.51	38.4644	38.4644	49216
10/20/2016	11:19 AM	38.57	38.58	38.49	38.49	67606
10/20/2016	11:20 AM	38.6	38.6	38.52	38.57	78113
10/20/2016	11:21 AM	38.59	38.63	38.5799	38.5989	46394
10/20/2016	11:22 AM	38.6044	38.63	38.59	38.6	40122
10/20/2016	11:23 AM	38.63	38.63	38.61	38.61	20986
10/20/2016	11:24 AM	38.6401	38.65	38.61	38.6317	17237
10/20/2016	11:25 AM	38.59	38.64	38.59	38.64	24522
10/20/2016	11:26 AM	38.6946	38.71	38.605	38.605	41939
10/20/2016	11:27 AM	38.6999	38.7211	38.68	38.69	32972
10/20/2016	11:28 AM	38.67	38.69	38.66	38.69	13160
10/20/2016	11:29 AM	38.635	38.7	38.635	38.6667	29674
10/20/2016	11:30 AM	38.63	38.68	38.62	38.6206	19150
10/20/2016	11:31 AM	38.628	38.639	38.6109	38.63	9346
10/20/2016	11:32 AM	38.62	38.62	38.59	38.61	12920
10/20/2016	11:33 AM	38.63	38.63	38.61	38.62	11300
10/20/2016	11:34 AM	38.6901	38.6999	38.625	38.63	20736
10/20/2016	11:35 AM	38.69	38.71	38.68	38.7	15038
10/20/2016	11:36 AM	38.665	38.71	38.665	38.69	23295
10/20/2016	11:37 AM	38.6106	38.68	38.6106	38.68	16150
10/20/2016	11:38 AM	38.632	38.64	38.61	38.63	23480
10/20/2016	11:39 AM	38.53	38.62	38.52	38.61	41315
10/20/2016	11:40 AM	38.5754	38.59	38.51	38.53	32697
10/20/2016	11:41 AM	38.59	38.61	38.5601	38.57	10200
10/20/2016	11:42 AM	38.6059	38.61	38.59	38.59	5388
10/20/2016	11:43 AM	38.62	38.63	38.6	38.6299	8607
10/20/2016	11:44 AM	38.6399	38.6399	38.61	38.61	6141
10/20/2016	11:45 AM	38.63	38.64	38.61	38.63	10032
10/20/2016	11:46 AM	38.62	38.63	38.6	38.62	17700
10/20/2016	11:47 AM	38.62	38.64	38.61	38.64	21300
10/20/2016	11:48 AM	38.66	38.67	38.62	38.62	15622
10/20/2016	11:49 AM	38.7111	38.72	38.67	38.67	11929
10/20/2016	11:50 AM	38.76	38.76	38.715	38.7192	33862
10/20/2016	11:51 AM	38.74	38.7599	38.73	38.74	34250
10/20/2016	11:52 AM	38.71	38.74	38.71	38.7399	27239
10/20/2016	11:53 AM	38.71	38.73	38.7044	38.73	13600
10/20/2016	11:54 AM	38.72	38.72	38.71	38.71	5100
10/20/2016	11:55 AM	38.74	38.74	38.71	38.71	3500
10/20/2016	11:56 AM	38.735	38.7441	38.73	38.73	6400
10/20/2016	11:57 AM	38.745	38.76	38.74	38.7454	14825
10/20/2016	11:58 AM	38.75	38.75	38.73	38.7411	3340
10/20/2016	11:59 AM	38.82	38.82	38.73	38.7459	19100
10/20/2016	12:00 PM	38.97	38.97	38.827	38.83	73194
10/20/2016	12:01 PM	38.97	38.98	38.88	38.97	55219
10/20/2016	12:02 PM	38.9754	39.02	38.95	38.99	40286
10/20/2016	12:03 PM	38.96	39.01	38.94	38.98	88553
10/20/2016	12:04 PM	38.96	38.96	38.9314	38.95	5900
10/20/2016	12:05 PM	38.9699	38.97	38.941	38.95	12250
10/20/2016	12:06 PM	38.96	38.96	38.94	38.96	11814
10/20/2016	12:07 PM	38.97	38.97	38.93	38.96	11100
10/20/2016	12:08 PM	38.985	38.99	38.96	38.97	9698
10/20/2016	12:09 PM	38.97	38.99	38.97	38.99	2000
10/20/2016	12:10 PM	38.9501	38.98	38.93	38.97	24525
10/20/2016	12:11 PM	38.9501	38.97	38.94	38.969	13925
10/20/2016	12:12 PM	38.9741	38.9741	38.95	38.95	7900
10/20/2016	12:13 PM	38.966	38.99	38.95	38.97	24686
10/20/2016	12:14 PM	38.9348	38.96	38.92	38.95	12803
10/20/2016	12:15 PM	38.935	38.935	38.9141	38.93	6300
10/20/2016	12:16 PM	38.973	38.973	38.95	38.95	3100
10/20/2016	12:17 PM	38.96	38.96	38.92	38.96	18582
10/20/2016	12:18 PM	38.95	38.9592	38.95	38.95	14600
10/20/2016	12:19 PM	38.96	38.96	38.94	38.95	9600
10/20/2016	12:20 PM	38.96	38.9799	38.95	38.97	11900
10/20/2016	12:21 PM	38.96	38.975	38.9599	38.9601	10640
10/20/2016	12:22 PM	38.93	38.97	38.93	38.97	5900
10/20/2016	12:23 PM	38.97	38.97	38.935	38.935	10600
10/20/2016	12:24 PM	38.95	38.955	38.94	38.95	2650
10/20/2016	12:25 PM	38.9248	38.93	38.92	38.93	1600
10/20/2016	12:26 PM	38.94	38.95	38.9	38.93	27491
10/20/2016	12:27 PM	38.9347	38.94	38.92	38.92	5250
10/20/2016	12:28 PM	38.93	38.94	38.92	38.94	4100
10/20/2016	12:29 PM	38.9251	38.94	38.92	38.92	3900
10/20/2016	12:30 PM	38.95	38.95	38.93	38.94	3584
10/20/2016	12:31 PM	38.93	38.955	38.92	38.95	2625
10/20/2016	12:32 PM	38.92	38.9409	38.92	38.94	4900
10/20/2016	12:33 PM	38.94	38.94	38.94	38.94	200
10/20/2016	12:34 PM	38.95	38.97	38.95	38.9617	5800
10/20/2016	12:35 PM	38.974	38.98	38.95	38.96	25175
10/20/2016	12:36 PM	38.97	38.98	38.97	38.975	14700
10/20/2016	12:37 PM	38.97	38.97	38.97	38.97	1000
10/20/2016	12:38 PM	39.01	39.03	38.97	38.97	21949
10/20/2016	12:39 PM	39.055	39.074	39.01	39.01	32535
10/20/2016	12:40 PM	39.1189	39.15	39.06	39.07	50453
10/20/2016	12:41 PM	39.1546	39.1701	39.1208	39.1289	35553
10/20/2016	12:42 PM	39.13	39.16	39.09	39.15	29751
10/20/2016	12:43 PM	39.15	39.1801	39.12	39.13	17282
10/20/2016	12:44 PM	39.09	39.14	39.08	39.13	18626
10/20/2016	12:45 PM	39.13	39.13	39.08	39.08	19435
10/20/2016	12:46 PM	39.1044	39.1591	39.1	39.15	17300
10/20/2016	12:47 PM	39.08	39.1	39.08	39.1	6658
10/20/2016	12:48 PM	39.11	39.13	39.08	39.08	17500
10/20/2016	12:49 PM	39.1	39.12	39.09	39.12	3100
10/20/2016	12:50 PM	39.1	39.1	39.08	39.095	1250
10/20/2016	12:51 PM	39.099	39.1	39.09	39.0901	2967
10/20/2016	12:52 PM	39.071	39.1	39.0627	39.0946	10200
10/20/2016	12:53 PM	39.0851	39.09	39.05	39.0799	16510
10/20/2016	12:54 PM	39.08	39.09	39.08	39.08	1683
10/20/2016	12:55 PM	39.0734	39.08	39.07	39.07	500
10/20/2016	12:56 PM	39.0657	39.1	39.06	39.06	25503
10/20/2016	12:57 PM	39.07	39.0845	39.07	39.07	10350
10/20/2016	12:58 PM	39.09	39.1	39.08	39.08	17342
10/20/2016	12:59 PM	39.04	39.09	39.04	39.08	24693
10/20/2016	1:00 PM	39.055	39.07	39.04	39.05	4300
10/20/2016	1:01 PM	39.08	39.08	39.05	39.05	2694
10/20/2016	1:02 PM	39.09	39.09	39.061	39.061	21551
10/20/2016	1:03 PM	39.07	39.08	39.05	39.08	6600
10/20/2016	1:04 PM	39.0783	39.08	39.07	39.08	7900
10/20/2016	1:05 PM	39.07	39.08	39.03	39.07	30910
10/20/2016	1:06 PM	39.0717	39.08	39.06	39.0711	7345
10/20/2016	1:07 PM	39.08	39.09	39.05	39.0546	5336
10/20/2016	1:08 PM	39.08	39.09	39.08	39.085	4200
10/20/2016	1:09 PM	39.09	39.1	39.07	39.07	7900
10/20/2016	1:10 PM	39.13	39.1523	39.11	39.11	11350
10/20/2016	1:11 PM	39.1	39.16	39.1	39.15	9386
10/20/2016	1:12 PM	39.16	39.16	39.1	39.11	6830
10/20/2016	1:13 PM	39.11	39.18	39.09	39.17	37304
10/20/2016	1:14 PM	39.13	39.15	39.1	39.12	17236
10/20/2016	1:15 PM	39.0999	39.11	39.09	39.11	3864
10/20/2016	1:16 PM	39.12	39.13	39.1	39.1	10750
10/20/2016	1:17 PM	39.071	39.08	39.07	39.08	5579
10/20/2016	1:18 PM	39.07	39.07	39.02	39.05	15860
10/20/2016	1:19 PM	39.08	39.08	39.0489	39.0489	9250
10/20/2016	1:20 PM	39.06	39.08	39.06	39.075	3338
10/20/2016	1:21 PM	39.08	39.08	39.0419	39.0589	6200
10/20/2016	1:22 PM	39.085	39.085	39.07	39.07	3000
10/20/2016	1:23 PM	39.06	39.06	39.06	39.06	200
10/20/2016	1:24 PM	39.06	39.06	39.06	39.06	700
10/20/2016	1:25 PM	39.04	39.06	39.03	39.06	1800
10/20/2016	1:26 PM	39.062	39.0701	39.044	39.0499	8442
10/20/2016	1:27 PM	39.08	39.0889	39.056	39.056	12662
10/20/2016	1:28 PM	39.09	39.13	39.08	39.08	13750
10/20/2016	1:29 PM	39.0954	39.1	39.09	39.09	5800
10/20/2016	1:30 PM	39.1399	39.14	39.0901	39.1	18288
10/20/2016	1:31 PM	39.1651	39.1701	39.1589	39.1589	15700
10/20/2016	1:32 PM	39.1537	39.18	39.1537	39.1679	2200
10/20/2016	1:33 PM	39.18	39.18	39.1545	39.1545	13300
10/20/2016	1:34 PM	39.151	39.17	39.15	39.17	2739
10/20/2016	1:35 PM	39.14	39.16	39.13	39.1599	7200
10/20/2016	1:36 PM	39.16	39.1601	39.14	39.14	1950
10/20/2016	1:37 PM	39.14	39.17	39.14	39.17	8800
10/20/2016	1:38 PM	39.14	39.14	39.13	39.13	1200
10/20/2016	1:39 PM	39.14	39.146	39.13	39.13	5800
10/20/2016	1:40 PM	39.16	39.16	39.1554	39.16	4000
10/20/2016	1:41 PM	39.17	39.1892	39.16	39.17	4750
10/20/2016	1:42 PM	39.14	39.17	39.14	39.17	5800
10/20/2016	1:43 PM	39.1398	39.15	39.13	39.15	12900
10/20/2016	1:44 PM	39.15	39.15	39.13	39.13	2700
10/20/2016	1:45 PM	39.16	39.16	39.16	39.16	1287
10/20/2016	1:46 PM	39.18	39.18	39.15	39.15	7339
10/20/2016	1:47 PM	39.13	39.171	39.13	39.171	2000
10/20/2016	1:48 PM	39.15	39.15	39.13	39.15	600
10/20/2016	1:49 PM	39.0899	39.14	39.08	39.14	18900
10/20/2016	1:50 PM	38.96	39.09	38.9588	39.0822	33438
10/20/2016	1:51 PM	38.8673	38.9673	38.85	38.95	55391
10/20/2016	1:52 PM	38.879	38.95	38.87	38.87	25400
10/20/2016	1:53 PM	38.835	38.86	38.79	38.86	30851
10/20/2016	1:54 PM	38.89	38.92	38.82	38.82	43180
10/20/2016	1:55 PM	38.88	38.94	38.85	38.88	20400
10/20/2016	1:56 PM	38.88	38.9	38.82	38.86	40030
10/20/2016	1:57 PM	38.94	38.95	38.88	38.88	15817
10/20/2016	1:58 PM	38.9	38.94	38.9	38.93	14604
10/20/2016	1:59 PM	38.92	38.9211	38.9089	38.9111	5314
10/20/2016	2:00 PM	38.948	38.96	38.93	38.93	22810
10/20/2016	2:01 PM	38.9582	38.96	38.94	38.94	16697
10/20/2016	2:02 PM	38.96	38.9672	38.94	38.96	14300
10/20/2016	2:03 PM	39.02	39.0346	38.9599	38.9599	17450
10/20/2016	2:04 PM	38.97	39.02	38.9599	39.02	14315
10/20/2016	2:05 PM	38.97	38.98	38.9599	38.96	11969
10/20/2016	2:06 PM	38.985	39.04	38.98	38.99	26545
10/20/2016	2:07 PM	38.968	39.04	38.968	38.98	17000
10/20/2016	2:08 PM	38.9699	38.99	38.96	38.9601	9094
10/20/2016	2:09 PM	39.02	39.05	38.965	38.965	13750
10/20/2016	2:10 PM	39	39.03	38.97	39.0032	13400
10/20/2016	2:11 PM	39.02	39.04	38.97	39	7700
10/20/2016	2:12 PM	39.03	39.031	38.97	39.0199	37119
10/20/2016	2:13 PM	39.0365	39.04	39.02	39.02	1177
10/20/2016	2:14 PM	39.06	39.07	39.04	39.04	34772
10/20/2016	2:15 PM	39.04	39.07	39.02	39.07	16300
10/20/2016	2:16 PM	39.005	39.06	39	39.05	7200
10/20/2016	2:17 PM	39.01	39.03	38.9996	39.0054	9902
10/20/2016	2:18 PM	39.03	39.0404	39.03	39.03	7731
10/20/2016	2:19 PM	39.03	39.04	39	39.04	8964
10/20/2016	2:20 PM	39.0551	39.0551	39.01	39.02	10600
10/20/2016	2:21 PM	39.05	39.07	39.04	39.05	16700
10/20/2016	2:22 PM	39.05	39.06	39.04	39.05	2600
10/20/2016	2:23 PM	39.0399	39.0446	39.02	39.0298	12758
10/20/2016	2:24 PM	38.986	39.03	38.975	39.03	8731
10/20/2016	2:25 PM	39.01	39.031	38.98	39.01	10200
10/20/2016	2:26 PM	38.9511	39.04	38.95	39.02	16333
10/20/2016	2:27 PM	39.022	39.03	38.95	38.953	10281
10/20/2016	2:28 PM	39.08	39.08	39.03	39.03	30450
10/20/2016	2:29 PM	39.07	39.085	39.06	39.075	3838
10/20/2016	2:30 PM	39.072	39.1	39.07	39.075	21670
10/20/2016	2:31 PM	39.08	39.105	39.0789	39.09	20000
10/20/2016	2:32 PM	39.09	39.09	39.06	39.08	2987
10/20/2016	2:33 PM	39.06	39.06	39.02	39.06	12412
10/20/2016	2:34 PM	39.09	39.1	39.06	39.06	7128
10/20/2016	2:35 PM	39.06	39.08	39.06	39.08	9100
10/20/2016	2:36 PM	39.08	39.08	39.07	39.07	1200
10/20/2016	2:37 PM	39.06	39.08	39.06	39.08	1800
10/20/2016	2:38 PM	39.13	39.14	39.07	39.07	30312
10/20/2016	2:39 PM	39.098	39.12	39.09	39.11	11942
10/20/2016	2:40 PM	39.07	39.09	39.07	39.09	13356
10/20/2016	2:41 PM	39.07	39.1	39.07	39.08	2100
10/20/2016	2:42 PM	39.06	39.07	39.06	39.07	1355
10/20/2016	2:43 PM	39.07	39.07	39.05	39.06	4900
10/20/2016	2:44 PM	39.085	39.09	39.08	39.08	13050
10/20/2016	2:45 PM	39.1	39.1	39.09	39.1	2153
10/20/2016	2:46 PM	39.0701	39.1	39.0657	39.09	13826
10/20/2016	2:47 PM	39.0799	39.08	39.06	39.06	10700
10/20/2016	2:48 PM	39.1	39.1055	39.08	39.09	19735
10/20/2016	2:49 PM	39.2023	39.2023	39.08	39.09	21213
10/20/2016	2:50 PM	39.26	39.26	39.16	39.2	25364
10/20/2016	2:51 PM	39.21	39.25	39.19	39.25	41463
10/20/2016	2:52 PM	39.1699	39.21	39.1689	39.21	16006
10/20/2016	2:53 PM	39.18	39.19	39.17	39.17	7395
10/20/2016	2:54 PM	39.14	39.1784	39.1	39.1784	43267
10/20/2016	2:55 PM	39.15	39.17	39.1385	39.14	25311
10/20/2016	2:56 PM	39.1827	39.1827	39.15	39.18	18406
10/20/2016	2:57 PM	39.17	39.18	39.16	39.16	4900
10/20/2016	2:58 PM	39.16	39.16	39.13	39.16	6950
10/20/2016	2:59 PM	39.13	39.17	39.12	39.16	6099
10/20/2016	3:00 PM	39.16	39.16	39.1465	39.15	1136
10/20/2016	3:01 PM	39.1442	39.17	39.14	39.17	2600
10/20/2016	3:02 PM	39.15	39.1501	39.07	39.1501	34353
10/20/2016	3:03 PM	39.1518	39.16	39.09	39.15	28054
10/20/2016	3:04 PM	39.1599	39.1689	39.14	39.155	6175
10/20/2016	3:05 PM	39.17	39.1743	39.16	39.17	6000
10/20/2016	3:06 PM	39.17	39.19	39.17	39.17	16500
10/20/2016	3:07 PM	39.1646	39.17	39.16	39.17	2700
10/20/2016	3:08 PM	39.18	39.18	39.16	39.16	7608
10/20/2016	3:09 PM	39.25	39.26	39.18	39.185	38015
10/20/2016	3:10 PM	39.27	39.2759	39.2513	39.2513	16966
10/20/2016	3:11 PM	39.28	39.29	39.2648	39.27	28903
10/20/2016	3:12 PM	39.25	39.2892	39.231	39.2889	13342
10/20/2016	3:13 PM	39.25	39.2535	39.2401	39.25	4450
10/20/2016	3:14 PM	39.28	39.29	39.27	39.27	21834
10/20/2016	3:15 PM	39.34	39.35	39.3	39.3	41894
10/20/2016	3:16 PM	39.3	39.33	39.29	39.33	30757
10/20/2016	3:17 PM	39.27	39.3	39.27	39.29	6050
10/20/2016	3:18 PM	39.27	39.285	39.27	39.285	1000
10/20/2016	3:19 PM	39.27	39.27	39.25	39.27	2100
10/20/2016	3:20 PM	39.23	39.28	39.215	39.28	26134
10/20/2016	3:21 PM	39.2852	39.298	39.23	39.23	28398
10/20/2016	3:22 PM	39.26	39.28	39.24	39.28	8680
10/20/2016	3:23 PM	39.27	39.27	39.25	39.2526	3790
10/20/2016	3:24 PM	39.19	39.26	39.1646	39.26	63350
10/20/2016	3:25 PM	39.21	39.25	39.1699	39.18	24625
10/20/2016	3:26 PM	39.21	39.2226	39.19	39.21	17114
10/20/2016	3:27 PM	39.21	39.22	39.2	39.21	11146
10/20/2016	3:28 PM	39.16	39.23	39.16	39.2	67516
10/20/2016	3:29 PM	39.14	39.19	39.14	39.1662	22439
10/20/2016	3:30 PM	39.14	39.16	39.13	39.15	9437
10/20/2016	3:31 PM	39.14	39.14	39.12	39.14	14200
10/20/2016	3:32 PM	39.15	39.16	39.14	39.15	13600
10/20/2016	3:33 PM	39.12	39.15	39.12	39.15	27429
10/20/2016	3:34 PM	39.06	39.12	39.05	39.12	13248
10/20/2016	3:35 PM	39.077	39.09	39.05	39.05	37578
10/20/2016	3:36 PM	39.15	39.165	39.0701	39.075	30167
10/20/2016	3:37 PM	39.13	39.17	39.121	39.15	19860
10/20/2016	3:38 PM	39.14	39.14	39.08	39.11	39756
10/20/2016	3:39 PM	39.15	39.15	39.1099	39.1408	28799
10/20/2016	3:40 PM	39.11	39.145	39.1	39.145	11230
10/20/2016	3:41 PM	39.14	39.16	39.1	39.11	29463
10/20/2016	3:42 PM	39.14	39.15	39.11	39.15	16029
10/20/2016	3:43 PM	39.11	39.15	39.09	39.15	15000
10/20/2016	3:44 PM	39.125	39.14	39.11	39.12	16800
10/20/2016	3:45 PM	39.12	39.12	39.079	39.105	30288
10/20/2016	3:46 PM	39.1941	39.25	39.1285	39.13	88378
10/20/2016	3:47 PM	39.18	39.2	39.17	39.195	47985
10/20/2016	3:48 PM	39.19	39.21	39.18	39.18	18137
10/20/2016	3:49 PM	39.26	39.27	39.1899	39.2	24162
10/20/2016	3:50 PM	39.3	39.3039	39.2639	39.27	36511
10/20/2016	3:51 PM	39.375	39.3853	39.29	39.29	49580
10/20/2016	3:52 PM	39.38	39.3935	39.35	39.38	23000
10/20/2016	3:53 PM	39.38	39.39	39.36	39.37	25355
10/20/2016	3:54 PM	39.39	39.3946	39.38	39.38	14429
10/20/2016	3:55 PM	39.3711	39.4	39.37	39.39	33355
10/20/2016	3:56 PM	39.4	39.4	39.37	39.37	14109
10/20/2016	3:57 PM	39.39	39.409	39.38	39.39	31957
10/20/2016	3:58 PM	39.3889	39.41	39.38	39.3877	43124
10/20/2016	3:59 PM	39.36	39.3945	39.36	39.38	33261
10/20/2016	4:00 PM	39.24	39.4	39.21	39.36	114608
10/21/2016	9:31 AM	39.1327	39.1327	38.99	39.03	121146
10/21/2016	9:32 AM	39.07	39.17	39.07	39.13	30206
10/21/2016	9:33 AM	38.9359	39.05	38.88	39.0453	68559
10/21/2016	9:34 AM	38.96	39.01	38.84	38.93	51179
10/21/2016	9:35 AM	38.99	39.01	38.9399	38.97	43466
10/21/2016	9:36 AM	38.93	39	38.9	38.98	23813
10/21/2016	9:37 AM	38.93	39.01	38.85	38.93	51891
10/21/2016	9:38 AM	39.04	39.07	38.9	38.95	103402
10/21/2016	9:39 AM	39.03	39.09	38.975	39.04	33058
10/21/2016	9:40 AM	39	39.05	38.99	39.05	50724
10/21/2016	9:41 AM	38.98	39.02	38.96	39	19705
10/21/2016	9:42 AM	39.01	39.03	38.89	38.97	55343
10/21/2016	9:43 AM	39.01	39.0799	38.99	39.02	37987
10/21/2016	9:44 AM	39.01	39.05	38.98	39.01	52350
10/21/2016	9:45 AM	39.008	39.0596	38.98	39.01	28050
10/21/2016	9:46 AM	38.94	39.02	38.89	39.02	44364
10/21/2016	9:47 AM	38.9699	38.97	38.93	38.9489	20608
10/21/2016	9:48 AM	39.071	39.071	38.95	38.965	25516
10/21/2016	9:49 AM	39.08	39.08	39.02	39.07	23160
10/21/2016	9:50 AM	39.07	39.09	39.06	39.0654	22650
10/21/2016	9:51 AM	39.17	39.2	39.051	39.051	70582
10/21/2016	9:52 AM	39.17	39.18	39.15	39.18	23810
10/21/2016	9:53 AM	39.2059	39.26	39.17	39.17	70961
10/21/2016	9:54 AM	39.21	39.24	39.2094	39.21	14647
10/21/2016	9:55 AM	39.1856	39.2243	39.17	39.211	29822
10/21/2016	9:56 AM	39.27	39.27	39.1854	39.1854	46135
10/21/2016	9:57 AM	39.24	39.2911	39.2	39.27	26874
10/21/2016	9:58 AM	39.25	39.26	39.215	39.25	13271
10/21/2016	9:59 AM	39.25	39.27	39.24	39.27	10175
10/21/2016	10:00 AM	39.1989	39.25	39.18	39.25	22743
10/21/2016	10:01 AM	39.21	39.21	39.15	39.1999	33095
10/21/2016	10:02 AM	39.19	39.1989	39.16	39.1989	23758
10/21/2016	10:03 AM	39.17	39.24	39.15	39.21	34064
10/21/2016	10:04 AM	39.1595	39.1727	39.08	39.1727	58131
10/21/2016	10:05 AM	39.164	39.2	39.14	39.14	21891
10/21/2016	10:06 AM	39.16	39.17	39.14	39.1651	5730
10/21/2016	10:07 AM	39.1627	39.19	39.15	39.18	15600
10/21/2016	10:08 AM	39.26	39.2612	39.18	39.18	35260
10/21/2016	10:09 AM	39.2399	39.27	39.2	39.27	61750
10/21/2016	10:10 AM	39.22	39.2499	39.17	39.24	21450
10/21/2016	10:11 AM	39.2051	39.23	39.2051	39.22	5559
10/21/2016	10:12 AM	39.19	39.25	39.181	39.181	9700
10/21/2016	10:13 AM	39.14	39.2	39.13	39.1974	18252
10/21/2016	10:14 AM	39.17	39.17	39.15	39.15	13650
10/21/2016	10:15 AM	39.17	39.18	39.16	39.18	4169
10/21/2016	10:16 AM	39.1999	39.21	39.19	39.19	8220
10/21/2016	10:17 AM	39.3	39.31	39.2	39.21	46184
10/21/2016	10:18 AM	39.33	39.38	39.3001	39.3092	50889
10/21/2016	10:19 AM	39.3065	39.34	39.29	39.31	14306
10/21/2016	10:20 AM	39.31	39.38	39.305	39.305	29968
10/21/2016	10:21 AM	39.36	39.39	39.33	39.33	29839
10/21/2016	10:22 AM	39.31	39.359	39.29	39.359	20159
10/21/2016	10:23 AM	39.35	39.3585	39.3189	39.32	6886
10/21/2016	10:24 AM	39.4	39.41	39.3551	39.3551	16036
10/21/2016	10:25 AM	39.3392	39.4	39.33	39.4	24673
10/21/2016	10:26 AM	39.32	39.35	39.32	39.35	13406
10/21/2016	10:27 AM	39.3	39.32	39.27	39.32	28640
10/21/2016	10:28 AM	39.3055	39.31	39.29	39.29	11600
10/21/2016	10:29 AM	39.33	39.36	39.3099	39.3099	43349
10/21/2016	10:30 AM	39.42	39.42	39.33	39.335	39912
10/21/2016	10:31 AM	39.5427	39.56	39.425	39.43	95269
10/21/2016	10:32 AM	39.5289	39.56	39.49	39.54	60803
10/21/2016	10:33 AM	39.5	39.5268	39.46	39.52	39526
10/21/2016	10:34 AM	39.4873	39.51	39.45	39.5	32582
10/21/2016	10:35 AM	39.5	39.53	39.49	39.5	4433
10/21/2016	10:36 AM	39.45	39.51	39.45	39.51	9814
10/21/2016	10:37 AM	39.4399	39.48	39.4399	39.45	5090
10/21/2016	10:38 AM	39.44	39.45	39.4277	39.43	4220
10/21/2016	10:39 AM	39.49	39.5	39.4489	39.4499	14020
10/21/2016	10:40 AM	39.447	39.46	39.43	39.46	14768
10/21/2016	10:41 AM	39.5032	39.5032	39.446	39.45	11203
10/21/2016	10:42 AM	39.53	39.53	39.5	39.52	20015
10/21/2016	10:43 AM	39.52	39.53	39.5085	39.524	24400
10/21/2016	10:44 AM	39.54	39.55	39.5223	39.5223	19030
10/21/2016	10:45 AM	39.54	39.55	39.52	39.54	8200
10/21/2016	10:46 AM	39.64	39.6801	39.56	39.56	82783
10/21/2016	10:47 AM	39.62	39.6354	39.61	39.6354	9116
10/21/2016	10:48 AM	39.58	39.63	39.55	39.63	41458
10/21/2016	10:49 AM	39.56	39.59	39.56	39.59	5450
10/21/2016	10:50 AM	39.6	39.6	39.55	39.56	15246
10/21/2016	10:51 AM	39.55	39.5958	39.54	39.59	12225
10/21/2016	10:52 AM	39.56	39.5735	39.5375	39.5475	6463
10/21/2016	10:53 AM	39.55	39.56	39.54	39.55	6338
10/21/2016	10:54 AM	39.55	39.56	39.53	39.55	5200
10/21/2016	10:55 AM	39.56	39.57	39.54	39.56	12869
10/21/2016	10:56 AM	39.54	39.57	39.54	39.56	9067
10/21/2016	10:57 AM	39.553	39.56	39.53	39.54	8800
10/21/2016	10:58 AM	39.55	39.56	39.545	39.55	16000
10/21/2016	10:59 AM	39.545	39.57	39.545	39.55	9297
10/21/2016	11:00 AM	39.55	39.56	39.54	39.5555	8990
10/21/2016	11:01 AM	39.5546	39.57	39.54	39.54	14891
10/21/2016	11:02 AM	39.53	39.55	39.51	39.55	17880
10/21/2016	11:03 AM	39.53	39.5428	39.5135	39.54	14770
10/21/2016	11:04 AM	39.53	39.54	39.52	39.52	5700
10/21/2016	11:05 AM	39.52	39.52	39.52	39.52	500
10/21/2016	11:06 AM	39.62	39.62	39.5101	39.5101	47052
10/21/2016	11:07 AM	39.6277	39.65	39.62	39.63	4421
10/21/2016	11:08 AM	39.64	39.65	39.6258	39.6258	8140
10/21/2016	11:09 AM	39.6604	39.6604	39.64	39.64	20427
10/21/2016	11:10 AM	39.6289	39.6587	39.6167	39.651	11900
10/21/2016	11:11 AM	39.6	39.64	39.6	39.63	11524
10/21/2016	11:12 AM	39.635	39.6388	39.6001	39.62	7031
10/21/2016	11:13 AM	39.68	39.68	39.64	39.64	3415
10/21/2016	11:14 AM	39.69	39.69	39.68	39.69	9686
10/21/2016	11:15 AM	39.65	39.69	39.65	39.69	6300
10/21/2016	11:16 AM	39.66	39.6601	39.65	39.66	4500
10/21/2016	11:17 AM	39.67	39.68	39.66	39.66	2179
10/21/2016	11:18 AM	39.77	39.77	39.6989	39.6989	45433
10/21/2016	11:19 AM	39.76	39.78	39.7489	39.7785	13403
10/21/2016	11:20 AM	39.76	39.76	39.73	39.75	16850
10/21/2016	11:21 AM	39.73	39.76	39.73	39.7589	3700
10/21/2016	11:22 AM	39.74	39.74	39.71	39.74	3950
10/21/2016	11:23 AM	39.67	39.75	39.66	39.74	22740
10/21/2016	11:24 AM	39.67	39.67	39.6544	39.67	4800
10/21/2016	11:25 AM	39.6458	39.67	39.64	39.66	11180
10/21/2016	11:26 AM	39.67	39.67	39.6408	39.6411	6945
10/21/2016	11:27 AM	39.7	39.71	39.67	39.67	16976
10/21/2016	11:28 AM	39.7	39.75	39.6901	39.6901	17647
10/21/2016	11:29 AM	39.72	39.74	39.7	39.71	17800
10/21/2016	11:30 AM	39.75	39.76	39.7	39.71	16488
10/21/2016	11:31 AM	39.77	39.77	39.75	39.76	7377
10/21/2016	11:32 AM	39.75	39.77	39.71	39.76	9800
10/21/2016	11:33 AM	39.75	39.7633	39.73	39.7633	5200
10/21/2016	11:34 AM	39.8	39.8	39.77	39.78	9326
10/21/2016	11:35 AM	39.81	39.8396	39.7926	39.8	21728
10/21/2016	11:36 AM	39.7855	39.8155	39.78	39.81	9200
10/21/2016	11:37 AM	39.79	39.81	39.7843	39.8	6756
10/21/2016	11:38 AM	39.79	39.8	39.79	39.8	1650
10/21/2016	11:39 AM	39.78	39.79	39.78	39.79	700
10/21/2016	11:40 AM	39.77	39.77	39.75	39.77	12750
10/21/2016	11:41 AM	39.75	39.775	39.75	39.7746	4271
10/21/2016	11:42 AM	39.7501	39.7659	39.74	39.74	8212
10/21/2016	11:43 AM	39.76	39.764	39.74	39.75	7500
10/21/2016	11:44 AM	39.77	39.77	39.7553	39.7634	7550
10/21/2016	11:45 AM	39.79	39.79	39.77	39.78	18224
10/21/2016	11:46 AM	39.8689	39.88	39.79	39.7984	31925
10/21/2016	11:47 AM	39.91	39.91	39.87	39.87	42098
10/21/2016	11:48 AM	39.915	39.93	39.89	39.89	24850
10/21/2016	11:49 AM	39.87	39.93	39.87	39.91	23250
10/21/2016	11:50 AM	39.89	39.9	39.87	39.8701	4193
10/21/2016	11:51 AM	39.88	39.91	39.86	39.91	16104
10/21/2016	11:52 AM	39.83	39.88	39.8	39.87	38150
10/21/2016	11:53 AM	39.84	39.85	39.8199	39.83	12389
10/21/2016	11:54 AM	39.84	39.86	39.83	39.84	9440
10/21/2016	11:55 AM	39.8679	39.8796	39.85	39.85	8881
10/21/2016	11:56 AM	39.8906	39.9	39.86	39.8625	27864
10/21/2016	11:57 AM	39.88	39.8811	39.88	39.88	4000
10/21/2016	11:58 AM	39.89	39.89	39.875	39.89	4050
10/21/2016	11:59 AM	39.88	39.91	39.88	39.9	12200
10/21/2016	12:00 PM	39.87	39.88	39.86	39.87	16675
10/21/2016	12:01 PM	39.86	39.8843	39.86	39.8843	4200
10/21/2016	12:02 PM	39.87	39.89	39.87	39.89	1750
10/21/2016	12:03 PM	39.88	39.89	39.87	39.87	4621
10/21/2016	12:04 PM	39.88	39.9	39.87	39.89	16249
10/21/2016	12:05 PM	39.89	39.895	39.88	39.88	2500
10/21/2016	12:06 PM	39.895	39.905	39.87	39.88	9400
10/21/2016	12:07 PM	39.9546	39.955	39.89	39.89	23400
10/21/2016	12:08 PM	39.98	39.98	39.95	39.96	17792
10/21/2016	12:09 PM	39.97	39.99	39.97	39.985	6464
10/21/2016	12:10 PM	39.97	39.9858	39.97	39.98	11403
10/21/2016	12:11 PM	39.94	39.9758	39.915	39.9745	17344
10/21/2016	12:12 PM	39.9546	39.96	39.9429	39.96	3800
10/21/2016	12:14 PM	39.9699	39.9699	39.9542	39.96	4900
10/21/2016	12:15 PM	39.96	39.97	39.95	39.97	2800
10/21/2016	12:16 PM	40	40	39.97	39.9701	19626
10/21/2016	12:17 PM	39.99	40	39.98	39.995	12283
10/21/2016	12:18 PM	40	40	39.97	39.99	22930
10/21/2016	12:19 PM	39.9751	39.98	39.973	39.98	3484
10/21/2016	12:20 PM	39.955	39.98	39.954	39.9711	10375
10/21/2016	12:21 PM	39.96	39.9699	39.95	39.96	7700
10/21/2016	12:22 PM	39.951	39.955	39.95	39.95	4950
10/21/2016	12:23 PM	39.89	39.95	39.88	39.95	29788
10/21/2016	12:24 PM	39.87	39.9	39.87	39.9	14010
10/21/2016	12:25 PM	39.875	39.89	39.87	39.88	15560
10/21/2016	12:26 PM	39.8801	39.8858	39.8701	39.8701	4428
10/21/2016	12:27 PM	39.9	39.9	39.88	39.886	13300
10/21/2016	12:28 PM	39.9	39.9	39.9	39.9	400
10/21/2016	12:29 PM	39.87	39.9055	39.87	39.9001	5010
10/21/2016	12:30 PM	39.8601	39.88	39.86	39.88	6275
10/21/2016	12:31 PM	39.85	39.8611	39.85	39.86	4700
10/21/2016	12:32 PM	39.8589	39.87	39.8506	39.86	12770
10/21/2016	12:33 PM	39.85	39.86	39.8458	39.859	2500
10/21/2016	12:34 PM	39.84	39.85	39.84	39.85	2100
10/21/2016	12:35 PM	39.83	39.84	39.83	39.84	12986
10/21/2016	12:36 PM	39.8567	39.86	39.83	39.8301	5783
10/21/2016	12:37 PM	39.86	39.86	39.85	39.86	1500
10/21/2016	12:38 PM	39.8545	39.86	39.85	39.86	1325
10/21/2016	12:39 PM	39.86	39.87	39.855	39.86	5950
10/21/2016	12:40 PM	39.85	39.86	39.83	39.86	9800
10/21/2016	12:41 PM	39.88	39.88	39.85	39.86	1300
10/21/2016	12:42 PM	39.85	39.86	39.85	39.86	650
10/21/2016	12:43 PM	39.87	39.9	39.8654	39.8654	5000
10/21/2016	12:44 PM	39.88	39.88	39.875	39.875	3188
10/21/2016	12:45 PM	39.86	39.88	39.86	39.88	1500
10/21/2016	12:46 PM	39.87	39.87	39.8699	39.87	4209
10/21/2016	12:47 PM	39.87	39.87	39.86	39.87	3300
10/21/2016	12:48 PM	39.88	39.8856	39.87	39.87	8210
10/21/2016	12:49 PM	39.865	39.8706	39.86	39.8706	13606
10/21/2016	12:50 PM	39.9	39.905	39.89	39.89	4400
10/21/2016	12:51 PM	39.87	39.8956	39.86	39.8956	23350
10/21/2016	12:52 PM	39.84	39.86	39.835	39.86	7555
10/21/2016	12:53 PM	39.87	39.8701	39.835	39.835	13100
10/21/2016	12:54 PM	39.88	39.886	39.87	39.87	1400
10/21/2016	12:55 PM	39.88	39.88	39.87	39.87	1200
10/21/2016	12:56 PM	39.88	39.885	39.87	39.885	2100
10/21/2016	12:57 PM	39.8799	39.8799	39.85	39.86	8500
10/21/2016	12:58 PM	39.87	39.89	39.87	39.881	2700
10/21/2016	12:59 PM	39.88	39.89	39.87	39.87	1300
10/21/2016	1:00 PM	39.91	39.91	39.89	39.89	4400
10/21/2016	1:01 PM	39.88	39.93	39.87	39.915	27013
10/21/2016	1:02 PM	39.9	39.9	39.89	39.89	2113
10/21/2016	1:03 PM	39.89	39.915	39.87	39.91	11234
10/21/2016	1:04 PM	39.88	39.9001	39.88	39.8826	19650
10/21/2016	1:05 PM	39.87	39.895	39.865	39.885	9349
10/21/2016	1:06 PM	39.85	39.87	39.85	39.86	3200
10/21/2016	1:07 PM	39.865	39.87	39.844	39.846	8000
10/21/2016	1:08 PM	39.88	39.88	39.86	39.87	1800
10/21/2016	1:09 PM	39.895	39.895	39.86	39.86	2050
10/21/2016	1:10 PM	39.89	39.91	39.89	39.8964	7107
10/21/2016	1:11 PM	39.91	39.91	39.895	39.9	17100
10/21/2016	1:12 PM	39.98	39.985	39.9	39.91	19653
10/21/2016	1:13 PM	39.9601	39.985	39.96	39.985	11000
10/21/2016	1:14 PM	39.92	39.97	39.92	39.97	8012
10/21/2016	1:15 PM	39.92	39.93	39.905	39.93	1750
10/21/2016	1:16 PM	39.93	39.93	39.92	39.92	6250
10/21/2016	1:17 PM	39.97	40	39.93	39.93	15119
10/21/2016	1:18 PM	39.96	39.99	39.93	39.99	7100
10/21/2016	1:19 PM	39.99	39.99	39.94	39.96	17732
10/21/2016	1:20 PM	39.97	39.98	39.97	39.98	7600
10/21/2016	1:21 PM	39.9735	39.975	39.97	39.975	6015
10/21/2016	1:22 PM	39.9633	39.9633	39.96	39.96	900
10/21/2016	1:23 PM	39.98	39.98	39.96	39.96	6453
10/21/2016	1:24 PM	39.96	39.99	39.96	39.98	1561
10/21/2016	1:25 PM	39.906	39.93	39.9	39.93	19244
10/21/2016	1:26 PM	39.8692	39.9	39.84	39.9	37151
10/21/2016	1:27 PM	39.85	39.89	39.83	39.87	13110
10/21/2016	1:28 PM	39.86	39.86	39.8465	39.8465	4414
10/21/2016	1:29 PM	39.86	39.87	39.86	39.8667	3965
10/21/2016	1:30 PM	39.84	39.87	39.83	39.87	9624
10/21/2016	1:31 PM	39.85	39.86	39.83	39.83	7110
10/21/2016	1:32 PM	39.85	39.85	39.84	39.84	3441
10/21/2016	1:33 PM	39.79	39.85	39.79	39.85	47263
10/21/2016	1:34 PM	39.78	39.8	39.75	39.78	19359
10/21/2016	1:35 PM	39.786	39.7989	39.77	39.78	5900
10/21/2016	1:36 PM	39.78	39.7899	39.762	39.7899	13802
10/21/2016	1:37 PM	39.7861	39.7889	39.7853	39.7854	1500
10/21/2016	1:38 PM	39.779	39.785	39.77	39.7846	21100
10/21/2016	1:39 PM	39.7999	39.8	39.77	39.778	10933
10/21/2016	1:40 PM	39.82	39.83	39.8	39.8	16768
10/21/2016	1:41 PM	39.8199	39.82	39.8111	39.82	3100
10/21/2016	1:42 PM	39.809	39.82	39.8	39.82	5087
10/21/2016	1:43 PM	39.88	39.9	39.805	39.8053	42936
10/21/2016	1:44 PM	39.88	39.88	39.87	39.88	3085
10/21/2016	1:45 PM	39.89	39.9	39.88	39.88	15366
10/21/2016	1:46 PM	39.9	39.91	39.895	39.9	5900
10/21/2016	1:47 PM	39.8786	39.9	39.87	39.89	16425
10/21/2016	1:48 PM	39.8599	39.87	39.8501	39.86	13036
10/21/2016	1:49 PM	39.8888	39.8888	39.855	39.86	6050
10/21/2016	1:50 PM	39.93	39.95	39.89	39.9	34289
10/21/2016	1:51 PM	39.95	39.98	39.92	39.95	35000
10/21/2016	1:52 PM	39.8733	39.92	39.87	39.92	30035
10/21/2016	1:53 PM	39.89	39.91	39.87	39.873	28012
10/21/2016	1:54 PM	39.9	39.9	39.88	39.88	1200
10/21/2016	1:55 PM	39.89	39.9	39.89	39.9	1100
10/21/2016	1:56 PM	39.91	39.91	39.89	39.89	6389
10/21/2016	1:57 PM	39.89	39.9	39.87	39.9	2032
10/21/2016	1:58 PM	39.91	39.91	39.8901	39.9	6071
10/21/2016	1:59 PM	39.91	39.92	39.9	39.9	1978
10/21/2016	2:00 PM	39.95	39.98	39.9258	39.9258	39349
10/21/2016	2:01 PM	39.9	39.952	39.9	39.952	5724
10/21/2016	2:02 PM	39.9	39.91	39.89	39.91	1538
10/21/2016	2:03 PM	39.89	39.91	39.87	39.9001	9400
10/21/2016	2:04 PM	39.86	39.88	39.82	39.88	12334
10/21/2016	2:05 PM	39.87	39.8711	39.8601	39.8669	3900
10/21/2016	2:06 PM	39.8853	39.8853	39.87	39.87	1500
10/21/2016	2:07 PM	39.89	39.9	39.89	39.89	1200
10/21/2016	2:08 PM	39.86	39.89	39.801	39.89	13717
10/21/2016	2:09 PM	39.87	39.87	39.8653	39.8653	1200
10/21/2016	2:10 PM	39.89	39.9	39.89	39.895	1700
10/21/2016	2:11 PM	39.8826	39.8826	39.87	39.88	560
10/21/2016	2:12 PM	39.86	39.88	39.82	39.88	13670
10/21/2016	2:13 PM	39.88	39.88	39.85	39.86	8200
10/21/2016	2:14 PM	39.87	39.88	39.8654	39.88	11800
10/21/2016	2:15 PM	39.88	39.88	39.87	39.88	1400
10/21/2016	2:16 PM	39.89	39.8965	39.87	39.875	2229
10/21/2016	2:17 PM	39.9146	39.9146	39.88	39.88	3025
10/21/2016	2:18 PM	39.905	39.91	39.9	39.91	3591
10/21/2016	2:19 PM	39.91	39.91	39.9042	39.9087	1980
10/21/2016	2:20 PM	39.9	39.9199	39.8989	39.9	2475
10/21/2016	2:21 PM	39.91	39.929	39.8958	39.8958	8233
10/21/2016	2:22 PM	39.88	39.9	39.88	39.9	6752
10/21/2016	2:23 PM	39.91	39.92	39.89	39.89	6940
10/21/2016	2:24 PM	39.918	39.92	39.91	39.91	1938
10/21/2016	2:25 PM	39.95	39.974	39.92	39.92	28977
10/21/2016	2:26 PM	39.92	39.97	39.92	39.93	15637
10/21/2016	2:27 PM	39.96	39.96	39.92	39.92	8500
10/21/2016	2:28 PM	39.93	39.95	39.93	39.95	19470
10/21/2016	2:29 PM	39.9598	39.9598	39.939	39.94	9599
10/21/2016	2:30 PM	39.94	39.97	39.93	39.97	3400
10/21/2016	2:31 PM	39.915	39.95	39.88	39.94	26908
10/21/2016	2:32 PM	39.9	39.905	39.9	39.905	3415
10/21/2016	2:33 PM	39.92	39.9254	39.91	39.91	17638
10/21/2016	2:34 PM	39.9193	39.9193	39.9	39.915	3524
10/21/2016	2:35 PM	39.91	39.91	39.9	39.9	600
10/21/2016	2:36 PM	39.92	39.92	39.91	39.92	1500
10/21/2016	2:37 PM	39.95	39.955	39.94	39.95	5912
10/21/2016	2:38 PM	39.95	39.975	39.94	39.9489	11500
10/21/2016	2:39 PM	39.94	39.95	39.92	39.95	7616
10/21/2016	2:40 PM	39.985	39.99	39.93	39.94	14100
10/21/2016	2:41 PM	39.9786	39.985	39.9759	39.98	10750
10/21/2016	2:42 PM	39.965	39.975	39.9599	39.97	7575
10/21/2016	2:43 PM	39.97	39.9799	39.9686	39.97	8900
10/21/2016	2:44 PM	40.04	40.06	39.9701	39.975	52406
10/21/2016	2:45 PM	40.11	40.11	40.035	40.05	73913
10/21/2016	2:46 PM	40.085	40.11	40.081	40.11	25388
10/21/2016	2:47 PM	40.072	40.09	40.072	40.09	14800
10/21/2016	2:48 PM	40.09	40.095	40.07	40.07	11080
10/21/2016	2:49 PM	40.1001	40.105	40.085	40.0935	22139
10/21/2016	2:50 PM	40.1	40.11	40.07	40.1039	8300
10/21/2016	2:51 PM	40.095	40.104	40.09	40.104	12595
10/21/2016	2:52 PM	40.11	40.115	40.1	40.1	18737
10/21/2016	2:53 PM	40.095	40.115	40.085	40.11	20100
10/21/2016	2:54 PM	40.11	40.12	40.085	40.09	10270
10/21/2016	2:55 PM	40.105	40.13	40.105	40.11	6724
10/21/2016	2:56 PM	40.1053	40.1101	40.1	40.1101	6300
10/21/2016	2:57 PM	40.115	40.12	40.11	40.11	1650
10/21/2016	2:58 PM	40.1285	40.139	40.12	40.125	10600
10/21/2016	2:59 PM	40.14	40.15	40.13	40.13	6418
10/21/2016	3:00 PM	40.13	40.145	40.13	40.1399	7578
10/21/2016	3:01 PM	40.15	40.15	40.13	40.13	9550
10/21/2016	3:02 PM	40.14	40.1439	40.125	40.14	10240
10/21/2016	3:03 PM	40.1236	40.13	40.1236	40.13	1600
10/21/2016	3:04 PM	40.13	40.14	40.13	40.13	2375
10/21/2016	3:05 PM	40.14	40.14	40.12	40.1259	5600
10/21/2016	3:06 PM	40.1448	40.15	40.135	40.14	4601
10/21/2016	3:07 PM	40.15	40.17	40.14	40.14	10382
10/21/2016	3:08 PM	40.14	40.165	40.14	40.14	18900
10/21/2016	3:09 PM	40.13	40.1586	40.13	40.15	9826
10/21/2016	3:10 PM	40.15	40.15	40.1347	40.14	20950
10/21/2016	3:11 PM	40.14	40.14	40.12	40.14	10400
10/21/2016	3:12 PM	40.125	40.1454	40.1201	40.1449	15629
10/21/2016	3:13 PM	40.1209	40.13	40.11	40.121	24193
10/21/2016	3:14 PM	40.12	40.13	40.1039	40.13	7650
10/21/2016	3:15 PM	40.1267	40.1267	40.11	40.11	5950
10/21/2016	3:16 PM	40.13	40.131	40.121	40.13	6662
10/21/2016	3:17 PM	40.12	40.13	40.11	40.13	9400
10/21/2016	3:18 PM	40.12	40.14	40.115	40.1299	11132
10/21/2016	3:19 PM	40.0801	40.13	40.08	40.13	15144
10/21/2016	3:20 PM	40.09	40.1	40.08	40.09	32614
10/21/2016	3:21 PM	40.03	40.09	40	40.08	65757
10/21/2016	3:22 PM	40.04	40.04	40.02	40.02	7021
10/21/2016	3:23 PM	40.05	40.05	40.03	40.035	17757
10/21/2016	3:24 PM	40.045	40.05	40.03	40.03	2800
10/21/2016	3:25 PM	40.05	40.05	40.04	40.05	6671
10/21/2016	3:26 PM	40.06	40.06	40.04	40.045	8996
10/21/2016	3:27 PM	40.045	40.06	40.04	40.06	3300
10/21/2016	3:28 PM	40.02	40.04	40.02	40.04	11300
10/21/2016	3:29 PM	40.04	40.05	40.01	40.02	12567
10/21/2016	3:30 PM	40.02	40.04	40.02	40.0399	12825
10/21/2016	3:31 PM	40.0215	40.03	40.015	40.02	4534
10/21/2016	3:32 PM	40.035	40.037	40	40.01	9048
10/21/2016	3:33 PM	40.03	40.03	40.03	40.03	4250
10/21/2016	3:34 PM	40.04	40.04	40.04	40.04	2593
10/21/2016	3:35 PM	40.0274	40.035	40.0274	40.035	5440
10/21/2016	3:36 PM	40.02	40.025	40.01	40.02	8254
10/21/2016	3:37 PM	40.03	40.04	40.025	40.0399	3306
10/21/2016	3:38 PM	40.001	40.02	40	40.02	65022
10/21/2016	3:39 PM	39.99	40.01	39.97	40.001	66679
10/21/2016	3:40 PM	40	40.01	40	40	4000
10/21/2016	3:41 PM	40.0011	40.02	39.995	40	31735
10/21/2016	3:42 PM	40.01	40.02	40	40	9594
10/21/2016	3:43 PM	40.0257	40.0257	40.01	40.0111	16672
10/21/2016	3:44 PM	40.035	40.05	40.0189	40.02	12443
10/21/2016	3:45 PM	40.04	40.05	40.04	40.04	15177
10/21/2016	3:46 PM	40.04	40.04	40.0211	40.03	15852
10/21/2016	3:47 PM	40.105	40.11	40.04	40.045	26971
10/21/2016	3:48 PM	40.085	40.11	40.085	40.1	17158
10/21/2016	3:49 PM	40.11	40.11	40.08	40.094	29769
10/21/2016	3:50 PM	40.12	40.12	40.1	40.11	18427
10/21/2016	3:51 PM	40.1325	40.1325	40.11	40.121	9091
10/21/2016	3:52 PM	40.13	40.16	40.12	40.135	33936
10/21/2016	3:53 PM	40.135	40.14	40.12	40.1252	17333
10/21/2016	3:54 PM	40.101	40.13	40.1	40.13	12252
10/21/2016	3:55 PM	40.0801	40.11	40.08	40.1	19544
10/21/2016	3:56 PM	40.08	40.1	40.075	40.0811	32512
10/21/2016	3:57 PM	40.01	40.08	40.005	40.08	26598
10/21/2016	3:58 PM	40.035	40.035	40	40.01	45094
10/21/2016	3:59 PM	40.05	40.05	40.02	40.03	72347
10/21/2016	4:00 PM	40.06	40.13	40.0499	40.0499	95768
10/24/2016	9:31 AM	41.09	41.13	41.02	41.05	34773
10/24/2016	9:32 AM	41.1	41.1	41.03	41.07	27782
10/24/2016	9:33 AM	41.05	41.11	41.04	41.11	12413
10/24/2016	9:34 AM	41.03	41.06	40.98	41.05	22624
10/24/2016	9:35 AM	41.11	41.12	41.04	41.0553	16890
10/24/2016	9:36 AM	41.08	41.13	41.08	41.12	16663
10/24/2016	9:37 AM	41.07	41.0848	41.04	41.0848	13070
10/24/2016	9:38 AM	41.07	41.07	41.05	41.07	8600
10/24/2016	9:39 AM	41.07	41.08	41.05	41.069	20550
10/24/2016	9:40 AM	41.09	41.0989	41.0689	41.08	6401
10/24/2016	9:41 AM	41.09	41.109	41.0685	41.0989	21147
10/24/2016	9:42 AM	41.06	41.09	41.02	41.09	13333
10/24/2016	9:43 AM	41.05	41.071	41.04	41.0623	7640
10/24/2016	9:44 AM	41.09	41.09	41.06	41.06	7135
10/24/2016	9:45 AM	41.12	41.12	41.07	41.0901	17108
10/24/2016	9:46 AM	41.23	41.24	41.12	41.13	53499
10/24/2016	9:47 AM	41.21	41.25	41.2	41.2485	17253
10/24/2016	9:48 AM	41.2376	41.24	41.2058	41.22	20275
10/24/2016	9:49 AM	41.25	41.28	41.22	41.23	42259
10/24/2016	9:50 AM	41.28	41.28	41.25	41.27	13780
10/24/2016	9:51 AM	41.3899	41.39	41.27	41.27	47500
10/24/2016	9:52 AM	41.3499	41.39	41.3499	41.38	28805
10/24/2016	9:53 AM	41.325	41.37	41.325	41.36	4200
10/24/2016	9:54 AM	41.33	41.349	41.32	41.34	11530
10/24/2016	9:55 AM	41.325	41.3273	41.31	41.3273	5176
10/24/2016	9:56 AM	41.365	41.365	41.33	41.34	18770
10/24/2016	9:57 AM	41.364	41.37	41.35	41.36	20043
10/24/2016	9:58 AM	41.38	41.38	41.36	41.365	8729
10/24/2016	9:59 AM	41.36	41.3901	41.36	41.37	11549
10/24/2016	10:00 AM	41.375	41.375	41.36	41.36	5500
10/24/2016	10:01 AM	41.3999	41.4	41.37	41.38	17173
10/24/2016	10:02 AM	41.3711	41.4	41.3711	41.3999	9594
10/24/2016	10:03 AM	41.34	41.3739	41.28	41.3739	30321
10/24/2016	10:04 AM	41.27	41.346	41.26	41.33	23103
10/24/2016	10:05 AM	41.27	41.29	41.25	41.28	14110
10/24/2016	10:06 AM	41.3301	41.331	41.27	41.2785	48531
10/24/2016	10:07 AM	41.3077	41.3401	41.29	41.34	7117
10/24/2016	10:08 AM	41.3	41.32	41.28	41.32	23945
10/24/2016	10:09 AM	41.28	41.31	41.26	41.3011	24917
10/24/2016	10:10 AM	41.2061	41.265	41.2	41.263	53650
10/24/2016	10:11 AM	41.24	41.24	41.2	41.2	35297
10/24/2016	10:12 AM	41.24	41.25	41.23	41.24	8248
10/24/2016	10:13 AM	41.24	41.26	41.24	41.24	9245
10/24/2016	10:14 AM	41.2	41.235	41.1499	41.235	25928
10/24/2016	10:15 AM	41.17	41.2	41.14	41.2	13201
10/24/2016	10:16 AM	41.22	41.22	41.14	41.17	26624
10/24/2016	10:17 AM	41.25	41.25	41.21	41.2259	15150
10/24/2016	10:18 AM	41.26	41.26	41.23	41.2468	12819
10/24/2016	10:19 AM	41.2406	41.27	41.23	41.26	11692
10/24/2016	10:20 AM	41.2389	41.24	41.23	41.24	1200
10/24/2016	10:21 AM	41.26	41.26	41.22	41.245	16750
10/24/2016	10:22 AM	41.24	41.2501	41.23	41.25	3154
10/24/2016	10:23 AM	41.25	41.27	41.24	41.24	19919
10/24/2016	10:24 AM	41.23	41.25	41.2201	41.25	6600
10/24/2016	10:25 AM	41.23	41.25	41.22	41.22	39578
10/24/2016	10:26 AM	41.23	41.2399	41.23	41.23	3000
10/24/2016	10:27 AM	41.221	41.23	41.15	41.2	43012
10/24/2016	10:28 AM	41.2262	41.2411	41.2239	41.2361	6965
10/24/2016	10:29 AM	41.19	41.2257	41.17	41.22	16404
10/24/2016	10:30 AM	41.13	41.19	41.11	41.1864	20945
10/24/2016	10:31 AM	41.0975	41.1399	41.0975	41.12	32050
10/24/2016	10:32 AM	41.13	41.13	41.08	41.1	11500
10/24/2016	10:33 AM	41.19	41.19	41.13	41.13	25925
10/24/2016	10:34 AM	41.2299	41.2312	41.1835	41.1899	50664
10/24/2016	10:35 AM	41.22	41.22	41.21	41.21	9370
10/24/2016	10:36 AM	41.24	41.2568	41.2193	41.2193	15300
10/24/2016	10:37 AM	41.2254	41.249	41.21	41.249	5959
10/24/2016	10:38 AM	41.2367	41.25	41.23	41.23	11700
10/24/2016	10:39 AM	41.24	41.26	41.23	41.25	12250
10/24/2016	10:40 AM	41.2501	41.27	41.2399	41.2399	15620
10/24/2016	10:41 AM	41.2541	41.26	41.24	41.26	16900
10/24/2016	10:42 AM	41.25	41.26	41.23	41.26	5359
10/24/2016	10:43 AM	41.24	41.25	41.24	41.2442	2510
10/24/2016	10:44 AM	41.14	41.21	41.14	41.21	14200
10/24/2016	10:45 AM	41.0801	41.13	41.0235	41.13	52941
10/24/2016	10:46 AM	41.1489	41.17	41.07	41.09	54505
10/24/2016	10:47 AM	41.19	41.201	41.15	41.15	55285
10/24/2016	10:48 AM	41.19	41.2	41.1408	41.17	17647
10/24/2016	10:49 AM	41.17	41.2	41.17	41.2	16340
10/24/2016	10:50 AM	41.18	41.21	41.1735	41.1735	13436
10/24/2016	10:51 AM	41.1644	41.18	41.14	41.17	7095
10/24/2016	10:52 AM	41.14	41.16	41.1399	41.16	8559
10/24/2016	10:53 AM	41.167	41.167	41.14	41.14	2650
10/24/2016	10:54 AM	41.2138	41.2138	41.17	41.17	8900
10/24/2016	10:55 AM	41.23	41.23	41.21	41.21	5500
10/24/2016	10:56 AM	41.24	41.2453	41.23	41.23	4000
10/24/2016	10:57 AM	41.22	41.2453	41.22	41.24	3300
10/24/2016	10:58 AM	41.29	41.3	41.2399	41.24	15494
10/24/2016	10:59 AM	41.265	41.3056	41.25	41.27	16685
10/24/2016	11:00 AM	41.25	41.27	41.24	41.27	18457
10/24/2016	11:01 AM	41.26	41.26	41.22	41.23	2000
10/24/2016	11:02 AM	41.38	41.4	41.27	41.28	35062
10/24/2016	11:03 AM	41.36	41.389	41.35	41.389	25800
10/24/2016	11:04 AM	41.3656	41.38	41.3656	41.37	11105
10/24/2016	11:05 AM	41.3789	41.38	41.36	41.37	15644
10/24/2016	11:06 AM	41.39	41.39	41.37	41.37	12147
10/24/2016	11:07 AM	41.37	41.4	41.36	41.39	16353
10/24/2016	11:08 AM	41.3972	41.3972	41.36	41.36	3400
10/24/2016	11:09 AM	41.39	41.3993	41.38	41.38	2600
10/24/2016	11:10 AM	41.3717	41.38	41.37	41.37	1900
10/24/2016	11:11 AM	41.3911	41.4	41.37	41.37	5744
10/24/2016	11:12 AM	41.38	41.38	41.37	41.38	2922
10/24/2016	11:13 AM	41.38	41.39	41.38	41.39	500
10/24/2016	11:14 AM	41.455	41.468	41.39	41.39	9829
10/24/2016	11:15 AM	41.48	41.48	41.4501	41.4501	19110
10/24/2016	11:16 AM	41.4739	41.5	41.46	41.48	19410
10/24/2016	11:17 AM	41.46	41.48	41.45	41.48	5941
10/24/2016	11:18 AM	41.46	41.467	41.46	41.46	3172
10/24/2016	11:19 AM	41.48	41.49	41.47	41.47	15907
10/24/2016	11:20 AM	41.46	41.4939	41.46	41.49	6020
10/24/2016	11:21 AM	41.46	41.4695	41.44	41.46	11172
10/24/2016	11:22 AM	41.4499	41.46	41.44	41.46	14350
10/24/2016	11:23 AM	41.4499	41.45	41.44	41.45	5206
10/24/2016	11:24 AM	41.45	41.4561	41.44	41.44	3067
10/24/2016	11:25 AM	41.46	41.46	41.4411	41.4411	7818
10/24/2016	11:26 AM	41.48	41.48	41.46	41.46	11702
10/24/2016	11:27 AM	41.43	41.47	41.42	41.47	12634
10/24/2016	11:28 AM	41.44	41.45	41.44	41.44	10600
10/24/2016	11:29 AM	41.3689	41.44	41.3611	41.43	6580
10/24/2016	11:30 AM	41.36	41.38	41.35	41.3677	24400
10/24/2016	11:31 AM	41.39	41.39	41.36	41.36	5200
10/24/2016	11:32 AM	41.36	41.3992	41.36	41.395	3650
10/24/2016	11:33 AM	41.39	41.39	41.36	41.37	12209
10/24/2016	11:34 AM	41.4501	41.47	41.399	41.4	23135
10/24/2016	11:35 AM	41.44	41.46	41.44	41.46	13600
10/24/2016	11:36 AM	41.39	41.44	41.38	41.44	12670
10/24/2016	11:37 AM	41.4263	41.45	41.39	41.3944	18249
10/24/2016	11:38 AM	41.43	41.44	41.3961	41.43	8600
10/24/2016	11:39 AM	41.371	41.4226	41.371	41.42	11722
10/24/2016	11:40 AM	41.3852	41.3901	41.36	41.385	14124
10/24/2016	11:41 AM	41.3739	41.3891	41.3739	41.389	7600
10/24/2016	11:42 AM	41.3648	41.379	41.3648	41.37	9800
10/24/2016	11:43 AM	41.38	41.38	41.36	41.36	7320
10/24/2016	11:44 AM	41.35	41.3756	41.34	41.3735	12446
10/24/2016	11:45 AM	41.34	41.3562	41.34	41.35	2680
10/24/2016	11:46 AM	41.3638	41.3638	41.33	41.33	3100
10/24/2016	11:47 AM	41.37	41.38	41.3697	41.3697	4500
10/24/2016	11:48 AM	41.3628	41.3637	41.3539	41.36	1900
10/24/2016	11:49 AM	41.36	41.37	41.35	41.35	4200
10/24/2016	11:50 AM	41.36	41.379	41.36	41.36	9293
10/24/2016	11:51 AM	41.36	41.36	41.3511	41.36	693
10/24/2016	11:52 AM	41.37	41.3763	41.37	41.37	1400
10/24/2016	11:53 AM	41.37	41.37	41.35	41.36	2000
10/24/2016	11:54 AM	41.35	41.39	41.35	41.37	7250
10/24/2016	11:55 AM	41.36	41.36	41.345	41.35	1532
10/24/2016	11:56 AM	41.35	41.36	41.35	41.36	3500
10/24/2016	11:57 AM	41.35	41.36	41.34	41.35	3868
10/24/2016	11:58 AM	41.36	41.36	41.34	41.34	2924
10/24/2016	12:00 PM	41.36	41.36	41.35	41.357	1731
10/24/2016	12:01 PM	41.35	41.3584	41.35	41.35	3000
10/24/2016	12:02 PM	41.371	41.371	41.36	41.36	1800
10/24/2016	12:03 PM	41.37	41.37	41.37	41.37	4259
10/24/2016	12:04 PM	41.37	41.3799	41.36	41.3799	8900
10/24/2016	12:05 PM	41.33	41.36	41.33	41.36	5386
10/24/2016	12:06 PM	41.35	41.35	41.33	41.3453	3350
10/24/2016	12:07 PM	41.36	41.36	41.3501	41.3501	3350
10/24/2016	12:08 PM	41.3711	41.38	41.37	41.37	3390
10/24/2016	12:09 PM	41.37	41.38	41.37	41.38	1900
10/24/2016	12:10 PM	41.37	41.37	41.37	41.37	500
10/24/2016	12:11 PM	41.39	41.4	41.37	41.37	6750
10/24/2016	12:12 PM	41.44	41.44	41.4	41.4	7300
10/24/2016	12:13 PM	41.391	41.45	41.391	41.43	14834
10/24/2016	12:14 PM	41.39	41.4	41.39	41.4	2845
10/24/2016	12:15 PM	41.4	41.4	41.38	41.4	1750
10/24/2016	12:16 PM	41.4	41.44	41.4	41.41	16608
10/24/2016	12:17 PM	41.3535	41.39	41.35	41.39	3240
10/24/2016	12:18 PM	41.35	41.37	41.3408	41.36	3000
10/24/2016	12:19 PM	41.39	41.41	41.35	41.35	12200
10/24/2016	12:20 PM	41.38	41.38	41.37	41.38	2400
10/24/2016	12:21 PM	41.39	41.39	41.38	41.39	1800
10/24/2016	12:22 PM	41.37	41.39	41.35	41.39	7148
10/24/2016	12:23 PM	41.38	41.39	41.3742	41.3742	1200
10/24/2016	12:24 PM	41.385	41.395	41.371	41.371	4700
10/24/2016	12:25 PM	41.3731	41.3775	41.37	41.37	1000
10/24/2016	12:26 PM	41.3529	41.377	41.3401	41.377	3005
10/24/2016	12:27 PM	41.37	41.37	41.36	41.36	3175
10/24/2016	12:28 PM	41.32	41.37	41.31	41.37	10415
10/24/2016	12:29 PM	41.3367	41.34	41.31	41.325	6971
10/24/2016	12:30 PM	41.2501	41.34	41.25	41.34	31026
10/24/2016	12:31 PM	41.25	41.2599	41.23	41.2599	14338
10/24/2016	12:32 PM	41.26	41.27	41.25	41.26	14200
10/24/2016	12:33 PM	41.25	41.27	41.25	41.27	6619
10/24/2016	12:34 PM	41.26	41.26	41.25	41.25	10000
10/24/2016	12:35 PM	41.26	41.26	41.26	41.26	300
10/24/2016	12:36 PM	41.23	41.255	41.19	41.255	15800
10/24/2016	12:37 PM	41.2392	41.2392	41.2392	41.2392	100
10/24/2016	12:38 PM	41.19	41.24	41.18	41.23	19942
10/24/2016	12:39 PM	41.14	41.19	41.1399	41.18	38344
10/24/2016	12:40 PM	41.1465	41.17	41.14	41.15	5000
10/24/2016	12:41 PM	41.13	41.15	41.11	41.1499	14537
10/24/2016	12:42 PM	41.13	41.16	41.13	41.15	8538
10/24/2016	12:43 PM	41.17	41.17	41.13	41.14	19500
10/24/2016	12:44 PM	41.219	41.24	41.15	41.1535	30491
10/24/2016	12:45 PM	41.22	41.24	41.21	41.21	14970
10/24/2016	12:46 PM	41.22	41.25	41.22	41.25	5765
10/24/2016	12:47 PM	41.23	41.23	41.23	41.23	900
10/24/2016	12:48 PM	41.24	41.24	41.234	41.24	1700
10/24/2016	12:49 PM	41.25	41.2562	41.24	41.24	4960
10/24/2016	12:50 PM	41.25	41.25	41.24	41.24	1300
10/24/2016	12:51 PM	41.24	41.24	41.24	41.24	600
10/24/2016	12:52 PM	41.25	41.25	41.23	41.235	5040
10/24/2016	12:53 PM	41.269	41.27	41.25	41.25	10100
10/24/2016	12:54 PM	41.27	41.27	41.25	41.26	6011
10/24/2016	12:55 PM	41.33	41.33	41.2677	41.2677	13404
10/24/2016	12:56 PM	41.325	41.3446	41.32	41.34	5599
10/24/2016	12:57 PM	41.32	41.33	41.31	41.3293	9800
10/24/2016	12:58 PM	41.32	41.32	41.31	41.32	3700
10/24/2016	12:59 PM	41.32	41.32	41.32	41.32	800
10/24/2016	1:00 PM	41.3589	41.36	41.32	41.33	10800
10/24/2016	1:01 PM	41.35	41.3589	41.34	41.34	5800
10/24/2016	1:02 PM	41.36	41.369	41.36	41.36	4800
10/24/2016	1:03 PM	41.3659	41.37	41.35	41.36	4975
10/24/2016	1:04 PM	41.33	41.365	41.33	41.3611	5346
10/24/2016	1:05 PM	41.36	41.36	41.33	41.33	4100
10/24/2016	1:06 PM	41.366	41.37	41.3611	41.3693	4001
10/24/2016	1:07 PM	41.34	41.37	41.34	41.37	4600
10/24/2016	1:08 PM	41.34	41.34	41.33	41.3339	1700
10/24/2016	1:09 PM	41.3589	41.36	41.35	41.35	4300
10/24/2016	1:10 PM	41.37	41.37	41.35	41.36	2900
10/24/2016	1:11 PM	41.3523	41.37	41.3523	41.37	6465
10/24/2016	1:12 PM	41.36	41.36	41.343	41.35	8967
10/24/2016	1:13 PM	41.38	41.38	41.3727	41.3727	11400
10/24/2016	1:14 PM	41.36	41.365	41.35	41.36	1000
10/24/2016	1:15 PM	41.37	41.374	41.3641	41.365	8920
10/24/2016	1:16 PM	41.36	41.375	41.35	41.37	1600
10/24/2016	1:17 PM	41.36	41.37	41.36	41.36	926
10/24/2016	1:18 PM	41.3524	41.36	41.35	41.36	6300
10/24/2016	1:19 PM	41.37	41.37	41.36	41.36	1600
10/24/2016	1:20 PM	41.38	41.38	41.36	41.3799	1800
10/24/2016	1:21 PM	41.37	41.37	41.36	41.36	300
10/24/2016	1:23 PM	41.3701	41.3738	41.3629	41.3738	1225
10/24/2016	1:24 PM	41.39	41.39	41.38	41.38	2900
10/24/2016	1:25 PM	41.43	41.45	41.39	41.39	10650
10/24/2016	1:26 PM	41.4745	41.48	41.44	41.44	9150
10/24/2016	1:27 PM	41.47	41.48	41.4656	41.48	5500
10/24/2016	1:28 PM	41.48	41.48	41.47	41.4799	400
10/24/2016	1:29 PM	41.48	41.48	41.48	41.48	500
10/24/2016	1:30 PM	41.46	41.48	41.4573	41.4756	10761
10/24/2016	1:31 PM	41.4645	41.47	41.45	41.46	5936
10/24/2016	1:32 PM	41.43	41.46	41.4	41.46	19100
10/24/2016	1:33 PM	41.4667	41.47	41.4499	41.4499	5600
10/24/2016	1:34 PM	41.4658	41.47	41.46	41.47	9046
10/24/2016	1:35 PM	41.42	41.47	41.405	41.4699	13767
10/24/2016	1:36 PM	41.39	41.42	41.3861	41.42	5100
10/24/2016	1:37 PM	41.3989	41.4	41.38	41.38	9890
10/24/2016	1:38 PM	41.3801	41.3967	41.38	41.3967	10213
10/24/2016	1:39 PM	41.383	41.385	41.38	41.38	2700
10/24/2016	1:40 PM	41.385	41.387	41.38	41.387	4750
10/24/2016	1:41 PM	41.383	41.39	41.38	41.3801	5125
10/24/2016	1:42 PM	41.4689	41.4689	41.38	41.385	13000
10/24/2016	1:43 PM	41.45	41.47	41.43	41.47	9400
10/24/2016	1:44 PM	41.44	41.45	41.44	41.45	2900
10/24/2016	1:45 PM	41.4691	41.47	41.45	41.45	2515
10/24/2016	1:46 PM	41.475	41.4789	41.47	41.47	7700
10/24/2016	1:47 PM	41.4599	41.47	41.4599	41.47	646
10/24/2016	1:48 PM	41.46	41.4604	41.46	41.46	5635
10/24/2016	1:49 PM	41.49	41.5	41.46	41.46	7501
10/24/2016	1:50 PM	41.49	41.4935	41.4885	41.4899	2860
10/24/2016	1:51 PM	41.49	41.49	41.48	41.49	2200
10/24/2016	1:52 PM	41.55	41.57	41.49	41.49	37626
10/24/2016	1:53 PM	41.5311	41.57	41.53	41.5589	17640
10/24/2016	1:54 PM	41.5008	41.5299	41.5	41.52	13368
10/24/2016	1:55 PM	41.49	41.5	41.47	41.5	9475
10/24/2016	1:56 PM	41.5001	41.5001	41.495	41.5	8400
10/24/2016	1:57 PM	41.47	41.4935	41.44	41.49	20759
10/24/2016	1:58 PM	41.47	41.4789	41.46	41.46	2100
10/24/2016	1:59 PM	41.44	41.46	41.42	41.46	6340
10/24/2016	2:00 PM	41.482	41.49	41.435	41.44	27738
10/24/2016	2:01 PM	41.47	41.48	41.46	41.48	4100
10/24/2016	2:02 PM	41.47	41.4739	41.46	41.4611	6850
10/24/2016	2:03 PM	41.475	41.485	41.465	41.47	7828
10/24/2016	2:04 PM	41.4792	41.495	41.465	41.465	15690
10/24/2016	2:05 PM	41.4689	41.4869	41.46	41.48	8567
10/24/2016	2:06 PM	41.46	41.4641	41.43	41.46	8816
10/24/2016	2:07 PM	41.4642	41.47	41.4642	41.47	4500
10/24/2016	2:08 PM	41.47	41.48	41.47	41.47	12000
10/24/2016	2:09 PM	41.4901	41.4999	41.48	41.48	6600
10/24/2016	2:10 PM	41.49	41.51	41.49	41.4931	14000
10/24/2016	2:11 PM	41.49	41.499	41.485	41.49	4150
10/24/2016	2:12 PM	41.4689	41.47	41.4689	41.47	3100
10/24/2016	2:13 PM	41.48	41.48	41.47	41.47	1100
10/24/2016	2:14 PM	41.49	41.49	41.487	41.49	11600
10/24/2016	2:15 PM	41.4958	41.5	41.49	41.4947	9700
10/24/2016	2:16 PM	41.48	41.5	41.47	41.499	6461
10/24/2016	2:17 PM	41.4701	41.48	41.47	41.4709	8340
10/24/2016	2:18 PM	41.485	41.4862	41.47	41.47	2080
10/24/2016	2:19 PM	41.48	41.48	41.48	41.48	100
10/24/2016	2:20 PM	41.49	41.51	41.48	41.48	6589
10/24/2016	2:21 PM	41.5612	41.57	41.4889	41.4889	25409
10/24/2016	2:22 PM	41.57	41.575	41.56	41.57	13600
10/24/2016	2:23 PM	41.55	41.5791	41.55	41.571	11248
10/24/2016	2:24 PM	41.55	41.5532	41.54	41.551	6300
10/24/2016	2:25 PM	41.56	41.56	41.55	41.55	1796
10/24/2016	2:26 PM	41.5535	41.5611	41.5535	41.5611	6700
10/24/2016	2:27 PM	41.56	41.56	41.5599	41.5599	1488
10/24/2016	2:28 PM	41.58	41.58	41.5655	41.57	12805
10/24/2016	2:29 PM	41.57	41.59	41.57	41.58	17621
10/24/2016	2:30 PM	41.57	41.575	41.56	41.56	1600
10/24/2016	2:31 PM	41.58	41.61	41.58	41.59	15590
10/24/2016	2:32 PM	41.5927	41.595	41.58	41.58	2310
10/24/2016	2:33 PM	41.58	41.59	41.5607	41.59	9773
10/24/2016	2:34 PM	41.594	41.605	41.59	41.59	18838
10/24/2016	2:35 PM	41.605	41.605	41.59	41.6	8000
10/24/2016	2:36 PM	41.6705	41.68	41.6	41.6	26750
10/24/2016	2:37 PM	41.6701	41.6905	41.66	41.68	27886
10/24/2016	2:38 PM	41.6411	41.67	41.6	41.67	21906
10/24/2016	2:39 PM	41.62	41.6495	41.62	41.6495	4300
10/24/2016	2:40 PM	41.62	41.62	41.62	41.62	600
10/24/2016	2:41 PM	41.6389	41.645	41.62	41.6253	11888
10/24/2016	2:42 PM	41.625	41.63	41.61	41.63	17300
10/24/2016	2:43 PM	41.62	41.63	41.62	41.62	900
10/24/2016	2:44 PM	41.61	41.62	41.61	41.62	1000
10/24/2016	2:45 PM	41.6211	41.63	41.62	41.62	2420
10/24/2016	2:46 PM	41.64	41.64	41.628	41.628	5600
10/24/2016	2:47 PM	41.6001	41.635	41.6	41.63	3900
10/24/2016	2:48 PM	41.62	41.63	41.6067	41.61	11800
10/24/2016	2:49 PM	41.62	41.629	41.62	41.62	700
10/24/2016	2:50 PM	41.6	41.61	41.6	41.61	2400
10/24/2016	2:51 PM	41.59	41.6	41.59	41.6	2300
10/24/2016	2:52 PM	41.6108	41.615	41.5938	41.5938	12537
10/24/2016	2:53 PM	41.6059	41.6059	41.6023	41.6023	2500
10/24/2016	2:54 PM	41.5945	41.615	41.59	41.6	5600
10/24/2016	2:56 PM	41.61	41.63	41.58	41.59	15601
10/24/2016	2:57 PM	41.59	41.6	41.59	41.6	3600
10/24/2016	2:58 PM	41.6	41.605	41.6	41.6	1600
10/24/2016	2:59 PM	41.6	41.61	41.6	41.61	6300
10/24/2016	3:00 PM	41.5962	41.605	41.59	41.6	2400
10/24/2016	3:01 PM	41.6	41.61	41.6	41.6	11160
10/24/2016	3:02 PM	41.5935	41.61	41.59	41.6	3500
10/24/2016	3:03 PM	41.59	41.5977	41.59	41.5977	4641
10/24/2016	3:04 PM	41.581	41.595	41.58	41.595	5899
10/24/2016	3:05 PM	41.58	41.59	41.58	41.5801	2183
10/24/2016	3:06 PM	41.58	41.5889	41.58	41.5889	232
10/24/2016	3:07 PM	41.59	41.59	41.58	41.58	4697
10/24/2016	3:08 PM	41.5644	41.595	41.5644	41.59	9477
10/24/2016	3:09 PM	41.57	41.57	41.5689	41.57	6200
10/24/2016	3:10 PM	41.57	41.575	41.56	41.56	3708
10/24/2016	3:11 PM	41.59	41.61	41.58	41.58	12723
10/24/2016	3:12 PM	41.58	41.6	41.58	41.5915	6560
10/24/2016	3:13 PM	41.58	41.5889	41.58	41.5885	4400
10/24/2016	3:14 PM	41.57	41.58	41.57	41.58	767
10/24/2016	3:15 PM	41.5691	41.575	41.56	41.57	42060
10/24/2016	3:16 PM	41.585	41.585	41.56	41.57	6300
10/24/2016	3:17 PM	41.5811	41.585	41.58	41.58	700
10/24/2016	3:18 PM	41.6	41.6	41.58	41.585	17000
10/24/2016	3:19 PM	41.56	41.5911	41.56	41.5911	9275
10/24/2016	3:20 PM	41.58	41.585	41.5691	41.5691	7690
10/24/2016	3:21 PM	41.58	41.58	41.5689	41.57	2900
10/24/2016	3:22 PM	41.56	41.58	41.56	41.58	4026
10/24/2016	3:23 PM	41.55	41.56	41.54	41.56	46885
10/24/2016	3:24 PM	41.4889	41.55	41.4844	41.55	15718
10/24/2016	3:25 PM	41.48	41.4889	41.48	41.485	2000
10/24/2016	3:26 PM	41.48	41.49	41.47	41.48	9400
10/24/2016	3:27 PM	41.5	41.51	41.49	41.49	5619
10/24/2016	3:28 PM	41.51	41.51	41.5	41.5	3535
10/24/2016	3:29 PM	41.5601	41.58	41.51	41.51	12612
10/24/2016	3:30 PM	41.53	41.57	41.51	41.5601	21168
10/24/2016	3:31 PM	41.55	41.55	41.52	41.53	8320
10/24/2016	3:32 PM	41.51	41.54	41.5	41.54	4488
10/24/2016	3:33 PM	41.48	41.5049	41.47	41.5	6719
10/24/2016	3:34 PM	41.471	41.49	41.46	41.4889	8960
10/24/2016	3:35 PM	41.47	41.48	41.46	41.48	6020
10/24/2016	3:36 PM	41.4501	41.48	41.45	41.48	6500
10/24/2016	3:37 PM	41.47	41.485	41.46	41.46	19759
10/24/2016	3:38 PM	41.5511	41.56	41.47	41.475	21458
10/24/2016	3:39 PM	41.56	41.59	41.53	41.5508	22642
10/24/2016	3:40 PM	41.5601	41.58	41.56	41.5662	6100
10/24/2016	3:41 PM	41.56	41.58	41.56	41.57	4150
10/24/2016	3:42 PM	41.5535	41.5699	41.55	41.5699	2648
10/24/2016	3:43 PM	41.5462	41.56	41.54	41.55	4820
10/24/2016	3:44 PM	41.4637	41.53	41.4637	41.53	12022
10/24/2016	3:45 PM	41.5	41.515	41.4699	41.47	34258
10/24/2016	3:46 PM	41.53	41.53	41.5	41.5	8903
10/24/2016	3:47 PM	41.52	41.54	41.51	41.52	12026
10/24/2016	3:48 PM	41.51	41.519	41.5	41.519	13615
10/24/2016	3:49 PM	41.51	41.5138	41.49	41.51	7308
10/24/2016	3:50 PM	41.57	41.58	41.5022	41.5191	35887
10/24/2016	3:51 PM	41.59	41.59	41.56	41.5738	18938
10/24/2016	3:52 PM	41.58	41.59	41.575	41.58	15874
10/24/2016	3:53 PM	41.5994	41.6	41.57	41.59	90012
10/24/2016	3:54 PM	41.5911	41.6	41.59	41.595	6493
10/24/2016	3:55 PM	41.575	41.6	41.575	41.595	8156
10/24/2016	3:56 PM	41.571	41.58	41.56	41.56	40531
10/24/2016	3:57 PM	41.5901	41.6	41.57	41.575	21556
10/24/2016	3:58 PM	41.6	41.61	41.595	41.5989	55949
10/24/2016	3:59 PM	41.6	41.61	41.58	41.6001	48642
10/24/2016	4:00 PM	41.52	41.61	41.47	41.6	118488
10/25/2016	9:31 AM	41.56	41.58	41.46	41.54	129417
10/25/2016	9:32 AM	41.4128	41.57	41.41	41.57	31195
10/25/2016	9:33 AM	41.42	41.44	41.3401	41.42	39506
10/25/2016	9:34 AM	41.38	41.43	41.36	41.41	15326
10/25/2016	9:35 AM	41.23	41.41	41.229	41.3853	50071
10/25/2016	9:36 AM	41.33	41.3499	41.2239	41.23	34623
10/25/2016	9:37 AM	41.25	41.31	41.16	41.31	32380
10/25/2016	9:38 AM	41.31	41.3499	41.26	41.27	51438
10/25/2016	9:39 AM	41.29	41.32	41.26	41.2999	26007
10/25/2016	9:40 AM	41.31	41.35	41.265	41.29	31248
10/25/2016	9:41 AM	41.35	41.38	41.269	41.29	33765
10/25/2016	9:42 AM	41.33	41.38	41.32	41.37	22170
10/25/2016	9:43 AM	41.37	41.46	41.34	41.34	42788
10/25/2016	9:44 AM	41.3827	41.4011	41.36	41.38	7301
10/25/2016	9:45 AM	41.36	41.38	41.35	41.37	14513
10/25/2016	9:46 AM	41.41	41.44	41.35	41.35	38012
10/25/2016	9:47 AM	41.4411	41.4599	41.39	41.41	36826
10/25/2016	9:48 AM	41.36	41.46	41.36	41.4411	22134
10/25/2016	9:49 AM	41.355	41.38	41.35	41.37	6990
10/25/2016	9:50 AM	41.39	41.4	41.35	41.35	6300
10/25/2016	9:51 AM	41.39	41.4	41.37	41.4	9301
10/25/2016	9:52 AM	41.3773	41.39	41.31	41.39	22474
10/25/2016	9:53 AM	41.37	41.38	41.35	41.38	8700
10/25/2016	9:54 AM	41.3299	41.37	41.3201	41.37	11654
10/25/2016	9:55 AM	41.3303	41.37	41.33	41.34	15852
10/25/2016	9:56 AM	41.37	41.38	41.33	41.33	13100
10/25/2016	9:57 AM	41.41	41.4489	41.37	41.37	41220
10/25/2016	9:58 AM	41.43	41.455	41.42	41.44	26875
10/25/2016	9:59 AM	41.4	41.44	41.4	41.4301	7225
10/25/2016	10:00 AM	41.36	41.385	41.35	41.38	9523
10/25/2016	10:01 AM	41.36	41.39	41.3447	41.36	23666
10/25/2016	10:02 AM	41.39	41.39	41.33	41.34	4825
10/25/2016	10:03 AM	41.4204	41.46	41.385	41.39	23330
10/25/2016	10:04 AM	41.38	41.4185	41.38	41.4	19001
10/25/2016	10:05 AM	41.39	41.42	41.38	41.3927	13831
10/25/2016	10:06 AM	41.48	41.49	41.39	41.39	57232
10/25/2016	10:07 AM	41.4573	41.505	41.44	41.46	15572
10/25/2016	10:08 AM	41.4801	41.5	41.4593	41.4593	14700
10/25/2016	10:09 AM	41.5	41.5	41.4716	41.4868	9932
10/25/2016	10:10 AM	41.5048	41.53	41.5	41.51	35782
10/25/2016	10:11 AM	41.45	41.5173	41.45	41.51	24647
10/25/2016	10:12 AM	41.49	41.5145	41.46	41.46	25697
10/25/2016	10:13 AM	41.44	41.49	41.44	41.49	13300
10/25/2016	10:14 AM	41.4	41.46	41.38	41.43	22646
10/25/2016	10:15 AM	41.3964	41.45	41.38	41.41	24000
10/25/2016	10:16 AM	41.3955	41.42	41.3814	41.395	37457
10/25/2016	10:17 AM	41.36	41.39	41.36	41.39	8400
10/25/2016	10:18 AM	41.38	41.38	41.35	41.35	7400
10/25/2016	10:19 AM	41.39	41.42	41.37	41.3745	36399
10/25/2016	10:20 AM	41.4	41.43	41.3994	41.4031	22042
10/25/2016	10:21 AM	41.36	41.39	41.3506	41.39	37219
10/25/2016	10:22 AM	41.3851	41.3994	41.36	41.36	18632
10/25/2016	10:23 AM	41.36	41.39	41.36	41.39	3000
10/25/2016	10:24 AM	41.32	41.4	41.32	41.38	22669
10/25/2016	10:25 AM	41.27	41.33	41.26	41.33	31367
10/25/2016	10:26 AM	41.2632	41.27	41.2211	41.24	32752
10/25/2016	10:27 AM	41.3007	41.3007	41.2654	41.27	7646
10/25/2016	10:28 AM	41.36	41.36	41.31	41.31	15883
10/25/2016	10:29 AM	41.34	41.35	41.3	41.33	14137
10/25/2016	10:30 AM	41.315	41.36	41.3001	41.36	16720
10/25/2016	10:31 AM	41.25	41.32	41.25	41.31	15232
10/25/2016	10:32 AM	41.26	41.28	41.24	41.27	28014
10/25/2016	10:33 AM	41.28	41.29	41.2393	41.2614	24100
10/25/2016	10:34 AM	41.26	41.28	41.25	41.2774	10280
10/25/2016	10:35 AM	41.2468	41.27	41.24	41.27	29064
10/25/2016	10:36 AM	41.2589	41.28	41.253	41.257	10500
10/25/2016	10:37 AM	41.27	41.28	41.25	41.25	4600
10/25/2016	10:38 AM	41.25	41.27	41.25	41.27	3028
10/25/2016	10:39 AM	41.27	41.27	41.26	41.26	2400
10/25/2016	10:40 AM	41.23	41.24	41.22	41.24	13337
10/25/2016	10:41 AM	41.2353	41.2353	41.18	41.22	43028
10/25/2016	10:42 AM	41.19	41.2	41.17	41.1833	11335
10/25/2016	10:43 AM	41.23	41.23	41.16	41.1899	20924
10/25/2016	10:44 AM	41.16	41.23	41.13	41.23	11860
10/25/2016	10:45 AM	41	41.16	40.99	41.16	70332
10/25/2016	10:46 AM	40.92	40.9911	40.9	40.9911	75889
10/25/2016	10:47 AM	40.9	40.98	40.86	40.92	83898
10/25/2016	10:48 AM	40.915	40.92	40.89	40.91	15400
10/25/2016	10:49 AM	40.86	40.91	40.86	40.91	32502
10/25/2016	10:50 AM	40.92	40.93	40.87	40.87	24550
10/25/2016	10:51 AM	40.97	40.98	40.92	40.92	35983
10/25/2016	10:52 AM	40.96	40.97	40.94	40.959	17505
10/25/2016	10:53 AM	40.97	40.99	40.96	40.97	26644
10/25/2016	10:54 AM	40.95	40.98	40.95	40.96	26181
10/25/2016	10:55 AM	40.95	40.96	40.89	40.95	68697
10/25/2016	10:56 AM	40.89	40.95	40.89	40.94	28681
10/25/2016	10:57 AM	40.82	40.89	40.82	40.89	36069
10/25/2016	10:58 AM	40.87	40.87	40.81	40.8111	30661
10/25/2016	10:59 AM	40.8658	40.92	40.86	40.86	27074
10/25/2016	11:00 AM	40.93	40.95	40.87	40.87	37940
10/25/2016	11:01 AM	40.88	40.92	40.87	40.92	39660
10/25/2016	11:02 AM	40.98	40.98	40.8828	40.8828	17155
10/25/2016	11:03 AM	41.01	41.05	40.97	40.975	31500
10/25/2016	11:04 AM	41.07	41.08	40.9917	41	29960
10/25/2016	11:05 AM	41.09	41.11	41.08	41.0827	21500
10/25/2016	11:06 AM	41.06	41.1	41.06	41.09	14800
10/25/2016	11:07 AM	41.09	41.09	41.0568	41.0568	7100
10/25/2016	11:08 AM	41.0911	41.1	41.08	41.09	3900
10/25/2016	11:09 AM	41.08	41.106	41.08	41.0992	8740
10/25/2016	11:10 AM	41.11	41.11	41.07	41.07	10144
10/25/2016	11:11 AM	41.11	41.13	41.1	41.1	15381
10/25/2016	11:12 AM	41.1289	41.19	41.12	41.12	23171
10/25/2016	11:13 AM	41.1132	41.14	41.11	41.11	17880
10/25/2016	11:14 AM	41.12	41.13	41.11	41.13	4300
10/25/2016	11:15 AM	41.12	41.13	41.12	41.12	2700
10/25/2016	11:16 AM	41.1	41.1261	41.035	41.1261	38400
10/25/2016	11:17 AM	41.1299	41.14	41.09	41.1	16563
10/25/2016	11:18 AM	41.13	41.19	41.11	41.12	31268
10/25/2016	11:19 AM	41.1701	41.18	41.12	41.13	15496
10/25/2016	11:20 AM	41.1557	41.16	41.13	41.16	4650
10/25/2016	11:21 AM	41.11	41.15	41.11	41.15	500
10/25/2016	11:22 AM	41.03	41.1	41.03	41.1	40111
10/25/2016	11:23 AM	41.005	41.0112	40.98	41.01	21272
10/25/2016	11:24 AM	41.0011	41.0099	40.99	40.9958	3900
10/25/2016	11:25 AM	41.04	41.05	41.01	41.01	10715
10/25/2016	11:26 AM	41.0299	41.05	41.01	41.049	10796
10/25/2016	11:27 AM	41.06	41.06	41.0151	41.0475	9350
10/25/2016	11:28 AM	41.06	41.0999	41.05	41.08	12900
10/25/2016	11:29 AM	41.1095	41.11	41.06	41.06	21691
10/25/2016	11:30 AM	41.11	41.12	41.09	41.11	5020
10/25/2016	11:31 AM	41.08	41.09	41.07	41.0811	9000
10/25/2016	11:32 AM	41.1201	41.1201	41.0601	41.07	12838
10/25/2016	11:33 AM	41.12	41.12	41.1	41.12	10200
10/25/2016	11:34 AM	41.12	41.14	41.1	41.12	14812
10/25/2016	11:35 AM	41.13	41.13	41.11	41.12	5000
10/25/2016	11:36 AM	41.1242	41.14	41.12	41.13	20626
10/25/2016	11:37 AM	41.1177	41.18	41.1177	41.135	10071
10/25/2016	11:38 AM	41.12	41.13	41.1035	41.12	10750
10/25/2016	11:39 AM	41.13	41.13	41.1	41.1154	13800
10/25/2016	11:40 AM	41.12	41.13	41.12	41.13	600
10/25/2016	11:41 AM	41.1	41.13	41.1	41.13	3700
10/25/2016	11:42 AM	41.12	41.12	41.1	41.1001	7400
10/25/2016	11:43 AM	41.14	41.18	41.12	41.12	23083
10/25/2016	11:44 AM	41.0773	41.15	41.05	41.14	32588
10/25/2016	11:45 AM	41.07	41.09	41.06	41.07	8152
10/25/2016	11:46 AM	41.1	41.1	41.07	41.09	18137
10/25/2016	11:47 AM	41.08	41.1	41.064	41.097	8931
10/25/2016	11:48 AM	41.09	41.1	41.08	41.1	4681
10/25/2016	11:49 AM	41.09	41.1	41.0793	41.1	18200
10/25/2016	11:50 AM	41.07	41.1	41.07	41.1	1200
10/25/2016	11:51 AM	41.09	41.09	41.0755	41.08	2200
10/25/2016	11:52 AM	41.04	41.1	41.03	41.1	12750
10/25/2016	11:53 AM	41.05	41.06	41.01	41.04	5600
10/25/2016	11:54 AM	41.06	41.09	41.05	41.06	23444
10/25/2016	11:55 AM	41.07	41.08	41.06	41.07	17490
10/25/2016	11:56 AM	41.05	41.08	41.016	41.08	17940
10/25/2016	11:57 AM	41.06	41.0661	41.04	41.04	14305
10/25/2016	11:58 AM	41.05	41.06	41.05	41.06	1299
10/25/2016	11:59 AM	41	41.049	41	41.03	6752
10/25/2016	12:00 PM	40.87	41.0093	40.87	41	36503
10/25/2016	12:01 PM	40.88	40.9008	40.82	40.8611	38343
10/25/2016	12:02 PM	40.94	40.9598	40.88	40.88	55080
10/25/2016	12:03 PM	40.94	40.956	40.94	40.956	7800
10/25/2016	12:04 PM	40.94	40.946	40.9	40.946	17508
10/25/2016	12:05 PM	40.9411	40.9562	40.9299	40.95	4600
10/25/2016	12:06 PM	40.96	40.96	40.91	40.95	19769
10/25/2016	12:07 PM	40.87	40.95	40.87	40.95	12652
10/25/2016	12:08 PM	40.66	40.87	40.64	40.87	95201
10/25/2016	12:09 PM	40.7254	40.73	40.64	40.66	66768
10/25/2016	12:10 PM	40.71	40.73	40.7	40.7199	8136
10/25/2016	12:11 PM	40.72	40.7262	40.694	40.7	12032
10/25/2016	12:12 PM	40.72	40.72	40.699	40.7	9250
10/25/2016	12:13 PM	40.71	40.72	40.68	40.71	51287
10/25/2016	12:14 PM	40.79	40.82	40.72	40.72	70695
10/25/2016	12:15 PM	40.75	40.81	40.75	40.78	54908
10/25/2016	12:16 PM	40.75	40.75	40.73	40.74	12490
10/25/2016	12:17 PM	40.68	40.75	40.68	40.73	18618
10/25/2016	12:18 PM	40.7	40.7153	40.65	40.69	54703
10/25/2016	12:19 PM	40.6912	40.7201	40.68	40.7	79233
10/25/2016	12:20 PM	40.69	40.7	40.685	40.69	8250
10/25/2016	12:21 PM	40.67	40.71	40.65	40.69	47503
10/25/2016	12:22 PM	40.66	40.69	40.66	40.67	13235
10/25/2016	12:23 PM	40.62	40.66	40.5855	40.66	34276
10/25/2016	12:24 PM	40.5959	40.61	40.56	40.61	52499
10/25/2016	12:25 PM	40.58	40.6	40.57	40.5954	21130
10/25/2016	12:26 PM	40.63	40.68	40.58	40.5889	23810
10/25/2016	12:27 PM	40.61	40.6585	40.6	40.64	34300
10/25/2016	12:28 PM	40.66	40.6659	40.61	40.6111	27418
10/25/2016	12:29 PM	40.64	40.65	40.6189	40.65	16307
10/25/2016	12:30 PM	40.6361	40.6455	40.6311	40.6399	10050
10/25/2016	12:31 PM	40.635	40.64	40.6201	40.63	8238
10/25/2016	12:32 PM	40.6599	40.68	40.61	40.63	16625
10/25/2016	12:33 PM	40.62	40.69	40.62	40.66	26569
10/25/2016	12:34 PM	40.6356	40.65	40.62	40.63	8840
10/25/2016	12:35 PM	40.69	40.7299	40.6401	40.65	14428
10/25/2016	12:36 PM	40.65	40.7	40.63	40.69	22176
10/25/2016	12:37 PM	40.65	40.65	40.59	40.63	20001
10/25/2016	12:38 PM	40.63	40.68	40.63	40.65	5900
10/25/2016	12:39 PM	40.68	40.68	40.62	40.6235	8700
10/25/2016	12:40 PM	40.74	40.7401	40.6759	40.69	11500
10/25/2016	12:41 PM	40.73	40.74	40.7155	40.72	9800
10/25/2016	12:42 PM	40.75	40.76	40.73	40.73	14868
10/25/2016	12:43 PM	40.7199	40.7499	40.7196	40.7499	19000
10/25/2016	12:44 PM	40.7152	40.72	40.6999	40.72	20481
10/25/2016	12:45 PM	40.74	40.75	40.73	40.7459	19000
10/25/2016	12:46 PM	40.74	40.75	40.73	40.74	5688
10/25/2016	12:47 PM	40.84	40.84	40.735	40.74	16918
10/25/2016	12:48 PM	40.95	40.97	40.84	40.85	48922
10/25/2016	12:49 PM	40.9511	40.96	40.94	40.9474	25019
10/25/2016	12:50 PM	40.96	40.97	40.9446	40.965	13100
10/25/2016	12:51 PM	40.97	40.97	40.95	40.969	17538
10/25/2016	12:52 PM	40.89	40.97	40.87	40.97	24828
10/25/2016	12:53 PM	40.95	40.95	40.9	40.9	16105
10/25/2016	12:54 PM	40.97	40.9908	40.9655	40.9655	19950
10/25/2016	12:55 PM	40.97	40.9793	40.94	40.97	12500
10/25/2016	12:56 PM	40.96	40.97	40.95	40.97	5055
10/25/2016	12:57 PM	41	41.0199	40.97	40.97	24640
10/25/2016	12:58 PM	41.06	41.08	40.9965	41	11025
10/25/2016	12:59 PM	41	41.07	40.99	41.07	9600
10/25/2016	1:00 PM	41.02	41.06	41	41	5956
10/25/2016	1:01 PM	41.02	41.0311	41	41.0289	17200
10/25/2016	1:02 PM	40.99	41	40.98	41	7830
10/25/2016	1:03 PM	40.95	40.9873	40.95	40.9873	17822
10/25/2016	1:04 PM	40.8835	40.97	40.88	40.96	11550
10/25/2016	1:05 PM	40.99	40.99	40.89	40.89	4962
10/25/2016	1:06 PM	40.94	40.9796	40.94	40.9796	13306
10/25/2016	1:07 PM	40.99	40.99	40.94	40.94	3000
10/25/2016	1:08 PM	40.94	40.97	40.94	40.97	5350
10/25/2016	1:09 PM	40.97	40.97	40.89	40.93	9622
10/25/2016	1:10 PM	40.99	40.99	40.96	40.97	3000
10/25/2016	1:11 PM	40.99	40.99	40.96	40.98	10240
10/25/2016	1:12 PM	40.99	40.99	40.97	40.98	4900
10/25/2016	1:13 PM	40.9999	41	40.9811	40.9811	9597
10/25/2016	1:14 PM	40.98	41	40.97	40.98	7003
10/25/2016	1:15 PM	41.02	41.02	40.9965	41	10790
10/25/2016	1:16 PM	41.01	41.0111	41	41.0111	7000
10/25/2016	1:17 PM	41.085	41.09	41.02	41.02	13724
10/25/2016	1:18 PM	41.1173	41.12	41.08	41.089	20243
10/25/2016	1:19 PM	41.101	41.12	41.09	41.1111	10702
10/25/2016	1:20 PM	41.1	41.12	41.1	41.12	3675
10/25/2016	1:21 PM	41.1275	41.15	41.1	41.1	14699
10/25/2016	1:22 PM	41.11	41.12	41.11	41.12	1000
10/25/2016	1:23 PM	41.13	41.13	41.11	41.11	1850
10/25/2016	1:24 PM	41.2	41.2399	41.15	41.15	43990
10/25/2016	1:25 PM	41.21	41.24	41.2	41.2289	28031
10/25/2016	1:26 PM	41.2377	41.24	41.22	41.22	29400
10/25/2016	1:27 PM	41.17	41.23	41.15	41.23	36570
10/25/2016	1:28 PM	41.14	41.1601	41.13	41.16	18400
10/25/2016	1:29 PM	41.1601	41.17	41.13	41.13	3896
10/25/2016	1:30 PM	41.15	41.1701	41.15	41.17	3900
10/25/2016	1:31 PM	41.16	41.19	41.16	41.16	9400
10/25/2016	1:32 PM	41.13	41.14	41.12	41.14	5200
10/25/2016	1:33 PM	41.1311	41.1311	41.11	41.11	5639
10/25/2016	1:34 PM	41.12	41.13	41.12	41.13	1600
10/25/2016	1:35 PM	41.2101	41.2185	41.1215	41.1215	20590
10/25/2016	1:36 PM	41.2211	41.25	41.22	41.23	13160
10/25/2016	1:37 PM	41.22	41.23	41.21	41.2247	4820
10/25/2016	1:38 PM	41.2261	41.2399	41.22	41.23	12100
10/25/2016	1:39 PM	41.25	41.255	41.22	41.23	18900
10/25/2016	1:40 PM	41.25	41.27	41.24	41.25	15300
10/25/2016	1:41 PM	41.2695	41.27	41.26	41.26	6552
10/25/2016	1:42 PM	41.2675	41.2799	41.25	41.2799	10998
10/25/2016	1:43 PM	41.25	41.27	41.25	41.26	2800
10/25/2016	1:44 PM	41.26	41.2728	41.255	41.26	8063
10/25/2016	1:45 PM	41.2489	41.259	41.2489	41.25	2633
10/25/2016	1:46 PM	41.26	41.27	41.26	41.26	3994
10/25/2016	1:47 PM	41.29	41.3	41.27	41.27	3646
10/25/2016	1:48 PM	41.375	41.375	41.2699	41.29	30511
10/25/2016	1:49 PM	41.3611	41.3799	41.36	41.37	6450
10/25/2016	1:50 PM	41.37	41.37	41.36	41.36	3747
10/25/2016	1:51 PM	41.3701	41.385	41.3641	41.38	16578
10/25/2016	1:52 PM	41.39	41.455	41.3714	41.38	49784
10/25/2016	1:53 PM	41.38	41.3828	41.38	41.3828	1650
10/25/2016	1:54 PM	41.38	41.39	41.37	41.385	6000
10/25/2016	1:55 PM	41.38	41.41	41.37	41.39	9137
10/25/2016	1:56 PM	41.37	41.38	41.37	41.38	4680
10/25/2016	1:57 PM	41.35	41.37	41.35	41.37	8900
10/25/2016	1:58 PM	41.3635	41.37	41.33	41.35	6773
10/25/2016	1:59 PM	41.37	41.37	41.34	41.36	2200
10/25/2016	2:00 PM	41.39	41.39	41.365	41.38	22606
10/25/2016	2:01 PM	41.38	41.4	41.38	41.39	13868
10/25/2016	2:02 PM	41.4	41.41	41.38	41.38	13930
10/25/2016	2:03 PM	41.41	41.411	41.39	41.41	2300
10/25/2016	2:04 PM	41.3819	41.43	41.3808	41.42	11968
10/25/2016	2:06 PM	41.3801	41.3811	41.37	41.37	3000
10/25/2016	2:07 PM	41.3808	41.3811	41.37	41.38	6302
10/25/2016	2:08 PM	41.38	41.38	41.37	41.38	7968
10/25/2016	2:09 PM	41.395	41.415	41.39	41.39	10150
10/25/2016	2:10 PM	41.42	41.44	41.42	41.43	11932
10/25/2016	2:11 PM	41.42	41.449	41.415	41.42	5700
10/25/2016	2:12 PM	41.41	41.42	41.4	41.42	2535
10/25/2016	2:13 PM	41.374	41.41	41.374	41.41	16230
10/25/2016	2:14 PM	41.39	41.4	41.37	41.37	4000
10/25/2016	2:15 PM	41.38	41.4	41.38	41.38	1738
10/25/2016	2:16 PM	41.38	41.392	41.3632	41.39	13470
10/25/2016	2:17 PM	41.3654	41.37	41.36	41.37	12052
10/25/2016	2:18 PM	41.36	41.3678	41.35	41.3678	7100
10/25/2016	2:19 PM	41.35	41.35	41.33	41.35	9390
10/25/2016	2:20 PM	41.35	41.36	41.3411	41.35	9877
10/25/2016	2:21 PM	41.345	41.3559	41.34	41.35	8571
10/25/2016	2:22 PM	41.35	41.3576	41.345	41.345	2800
10/25/2016	2:23 PM	41.38	41.38	41.34	41.34	3741
10/25/2016	2:24 PM	41.375	41.375	41.3722	41.3722	900
10/25/2016	2:25 PM	41.36	41.37	41.3532	41.37	3045
10/25/2016	2:26 PM	41.3839	41.3839	41.38	41.38	2600
10/25/2016	2:27 PM	41.38	41.39	41.3662	41.37	8236
10/25/2016	2:28 PM	41.38	41.38	41.34	41.38	11433
10/25/2016	2:29 PM	41.38	41.38	41.37	41.37	700
10/25/2016	2:30 PM	41.38	41.38	41.37	41.38	1994
10/25/2016	2:31 PM	41.37	41.39	41.37	41.38	7816
10/25/2016	2:32 PM	41.36	41.37	41.36	41.37	2094
10/25/2016	2:33 PM	41.35	41.36	41.35	41.36	200
10/25/2016	2:34 PM	41.38	41.38	41.35	41.36	3900
10/25/2016	2:35 PM	41.36	41.37	41.36	41.37	900
10/25/2016	2:36 PM	41.2999	41.35	41.2692	41.35	33444
10/25/2016	2:37 PM	41.29	41.29	41.27	41.29	4600
10/25/2016	2:38 PM	41.28	41.29	41.2789	41.2854	15300
10/25/2016	2:39 PM	41.26	41.28	41.25	41.27	8100
10/25/2016	2:40 PM	41.2949	41.3	41.27	41.27	3900
10/25/2016	2:41 PM	41.26	41.2899	41.2551	41.2881	11423
10/25/2016	2:42 PM	41.29	41.2912	41.2559	41.26	3525
10/25/2016	2:43 PM	41.2659	41.289	41.2659	41.28	25710
10/25/2016	2:44 PM	41.2488	41.27	41.24	41.27	9200
10/25/2016	2:45 PM	41.275	41.28	41.25	41.25	12800
10/25/2016	2:46 PM	41.26	41.29	41.26	41.285	5100
10/25/2016	2:47 PM	41.28	41.28	41.2592	41.26	4853
10/25/2016	2:48 PM	41.28	41.2951	41.28	41.285	9800
10/25/2016	2:49 PM	41.29	41.29	41.28	41.28	1100
10/25/2016	2:50 PM	41.28	41.29	41.28	41.29	8600
10/25/2016	2:51 PM	41.24	41.27	41.24	41.2689	32868
10/25/2016	2:52 PM	41.17	41.24	41.1401	41.24	28412
10/25/2016	2:53 PM	41.2	41.24	41.17	41.1762	19991
10/25/2016	2:54 PM	41.2	41.2168	41.1956	41.21	7600
10/25/2016	2:55 PM	41.2	41.21	41.17	41.2001	15313
10/25/2016	2:56 PM	41.19	41.21	41.18	41.18	2100
10/25/2016	2:57 PM	41.1601	41.2	41.1601	41.2	7600
10/25/2016	2:58 PM	41.12	41.16	41.12	41.1513	7400
10/25/2016	2:59 PM	41.16	41.17	41.1555	41.1555	600
10/25/2016	3:00 PM	41.14	41.15	41.13	41.14	4091
10/25/2016	3:01 PM	41.1699	41.17	41.13	41.142	24356
10/25/2016	3:02 PM	41.22	41.22	41.16	41.16	14540
10/25/2016	3:03 PM	41.19	41.23	41.18	41.2192	26765
10/25/2016	3:04 PM	41.18	41.2	41.18	41.1993	4426
10/25/2016	3:05 PM	41.1489	41.17	41.14	41.16	9700
10/25/2016	3:06 PM	41.17	41.17	41.14	41.14	5970
10/25/2016	3:07 PM	41.18	41.2	41.1716	41.1743	15800
10/25/2016	3:08 PM	41.12	41.17	41.11	41.17	15814
10/25/2016	3:09 PM	41.1359	41.1359	41.11	41.12	2200
10/25/2016	3:10 PM	41.14	41.15	41.13	41.13	11900
10/25/2016	3:11 PM	41.1599	41.16	41.15	41.15	6017
10/25/2016	3:12 PM	41.1269	41.1493	41.1269	41.1493	7000
10/25/2016	3:13 PM	41.146	41.16	41.14	41.14	8500
10/25/2016	3:14 PM	41.1399	41.14	41.13	41.14	2600
10/25/2016	3:15 PM	41.1411	41.15	41.14	41.14	4400
10/25/2016	3:16 PM	41.116	41.14	41.116	41.14	10587
10/25/2016	3:17 PM	41.13	41.14	41.12	41.12	7332
10/25/2016	3:18 PM	41.12	41.1468	41.12	41.1468	4800
10/25/2016	3:19 PM	41.13	41.1311	41.125	41.125	4000
10/25/2016	3:20 PM	41.0908	41.13	41.08	41.13	48579
10/25/2016	3:21 PM	41.1501	41.16	41.09	41.09	12186
10/25/2016	3:22 PM	41.17	41.21	41.15	41.1599	26734
10/25/2016	3:23 PM	41.2045	41.22	41.16	41.19	20584
10/25/2016	3:24 PM	41.2	41.2344	41.18	41.21	23200
10/25/2016	3:25 PM	41.2008	41.21	41.19	41.19	5221
10/25/2016	3:26 PM	41.24	41.2401	41.2	41.2	14777
10/25/2016	3:27 PM	41.2827	41.29	41.23	41.25	36867
10/25/2016	3:28 PM	41.26	41.29	41.26	41.28	16644
10/25/2016	3:29 PM	41.2845	41.29	41.25	41.2501	16291
10/25/2016	3:30 PM	41.2689	41.28	41.25	41.28	7027
10/25/2016	3:31 PM	41.3	41.3	41.25	41.25	11270
10/25/2016	3:32 PM	41.29	41.3	41.2801	41.2901	25770
10/25/2016	3:33 PM	41.26	41.2711	41.26	41.266	1700
10/25/2016	3:34 PM	41.27	41.2732	41.2565	41.2565	5922
10/25/2016	3:35 PM	41.27	41.28	41.2644	41.27	17436
10/25/2016	3:36 PM	41.2399	41.2789	41.2308	41.27	13709
10/25/2016	3:37 PM	41.2	41.25	41.19	41.23	15133
10/25/2016	3:38 PM	41.19	41.22	41.185	41.1901	11864
10/25/2016	3:39 PM	41.16	41.19	41.14	41.19	16670
10/25/2016	3:40 PM	41.143	41.16	41.143	41.16	6700
10/25/2016	3:41 PM	41.16	41.16	41.135	41.145	4600
10/25/2016	3:42 PM	41.16	41.1746	41.12	41.16	36701
10/25/2016	3:43 PM	41.1499	41.1546	41.14	41.1546	12791
10/25/2016	3:44 PM	41.11	41.145	41.11	41.145	27112
10/25/2016	3:45 PM	41.11	41.1211	41.08	41.1211	64151
10/25/2016	3:46 PM	41.0861	41.12	41.0808	41.1	30633
10/25/2016	3:47 PM	41.11	41.11	41.08	41.08	38050
10/25/2016	3:48 PM	41.04	41.12	41.02	41.12	27474
10/25/2016	3:49 PM	41.01	41.05	41	41.05	23622
10/25/2016	3:50 PM	41.05	41.06	41.02	41.02	30169
10/25/2016	3:51 PM	40.9889	41.05	40.9889	41.05	33794
10/25/2016	3:52 PM	40.97	40.99	40.97	40.99	8549
10/25/2016	3:53 PM	40.97	40.9768	40.95	40.965	38145
10/25/2016	3:54 PM	40.989	40.99	40.97	40.97	11263
10/25/2016	3:55 PM	40.98	40.99	40.9615	40.99	22627
10/25/2016	3:56 PM	40.98	40.9808	40.9711	40.98	6882
10/25/2016	3:57 PM	41.02	41.02	40.98	40.98	22554
10/25/2016	3:58 PM	41.01	41.03	41.01	41.025	30437
10/25/2016	3:59 PM	41.005	41.0108	40.98	41.0107	68064
10/25/2016	4:00 PM	41.08	41.09	40.99	41.02	110072
10/26/2016	9:31 AM	40.195	40.23	40.1638	40.19	27147
10/26/2016	9:32 AM	40.21	40.24	40.17	40.17	116808
10/26/2016	9:33 AM	40.15	40.23	40.1349	40.215	58166
10/26/2016	9:34 AM	40.02	40.16	39.98	40.15	65622
10/26/2016	9:35 AM	40.0801	40.14	40.02	40.02	58825
10/26/2016	9:36 AM	40.115	40.12	40.03	40.08	29860
10/26/2016	9:37 AM	40.05	40.16	40.045	40.14	21070
10/26/2016	9:38 AM	40.06	40.11	40.02	40.05	32645
10/26/2016	9:39 AM	40.0945	40.1199	40.05	40.06	29385
10/26/2016	9:40 AM	40.1989	40.2	40.09	40.11	42199
10/26/2016	9:41 AM	40.3211	40.33	40.1601	40.1989	59614
10/26/2016	9:42 AM	40.26	40.32	40.22	40.3101	40383
10/26/2016	9:43 AM	40.3	40.32	40.27	40.27	41770
10/26/2016	9:44 AM	40.3	40.3488	40.28	40.3054	48448
10/26/2016	9:45 AM	40.28	40.2983	40.276	40.29	14518
10/26/2016	9:46 AM	40.1777	40.2811	40.17	40.2801	29886
10/26/2016	9:47 AM	40.29	40.29	40.1644	40.1644	27989
10/26/2016	9:48 AM	40.33	40.4	40.295	40.32	55146
10/26/2016	9:49 AM	40.19	40.34	40.18	40.34	30965
10/26/2016	9:50 AM	40.22	40.24	40.19	40.19	30190
10/26/2016	9:51 AM	40.1	40.23	40.07	40.2211	61269
10/26/2016	9:52 AM	40.0539	40.08	39.9901	40.07	82179
10/26/2016	9:53 AM	40.08	40.15	40.07	40.07	26433
10/26/2016	9:54 AM	40.2146	40.2601	40.094	40.094	30415
10/26/2016	9:55 AM	40.2	40.22	40.1392	40.22	36487
10/26/2016	9:56 AM	40.18	40.204	40.18	40.204	3500
10/26/2016	9:57 AM	40.19	40.2	40.15	40.2	14480
10/26/2016	9:58 AM	40.16	40.18	40.12	40.17	19264
10/26/2016	9:59 AM	40.1199	40.14	40.0799	40.12	16572
10/26/2016	10:00 AM	40.09	40.11	40.08	40.11	14071
10/26/2016	10:01 AM	40.05	40.09	40.0489	40.0811	16363
10/26/2016	10:02 AM	40.048	40.09	40.048	40.07	25915
10/26/2016	10:03 AM	40.07	40.075	39.97	40.04	26951
10/26/2016	10:04 AM	40.11	40.1801	40.07	40.08	31413
10/26/2016	10:05 AM	40.19	40.19	40.08	40.1	11900
10/26/2016	10:06 AM	40.19	40.27	40.18	40.19	51099
10/26/2016	10:07 AM	40.34	40.38	40.12	40.1965	106552
10/26/2016	10:08 AM	40.3144	40.38	40.3	40.33	28828
10/26/2016	10:09 AM	40.28	40.3299	40.2067	40.3299	53618
10/26/2016	10:10 AM	40.25	40.28	40.21	40.28	12040
10/26/2016	10:11 AM	40.27	40.29	40.243	40.25	21500
10/26/2016	10:12 AM	40.22	40.28	40.18	40.26	14480
10/26/2016	10:13 AM	40.2389	40.26	40.22	40.22	10600
10/26/2016	10:14 AM	40.28	40.33	40.265	40.265	12080
10/26/2016	10:15 AM	40.26	40.27	40.22	40.26	6900
10/26/2016	10:16 AM	40.33	40.35	40.24	40.25	32674
10/26/2016	10:17 AM	40.27	40.34	40.23	40.34	12420
10/26/2016	10:18 AM	40.19	40.255	40.1499	40.25	21800
10/26/2016	10:19 AM	40.14	40.21	40.14	40.19	8988
10/26/2016	10:20 AM	40.18	40.1964	40.13	40.13	22600
10/26/2016	10:21 AM	40.16	40.19	40.15	40.1701	7160
10/26/2016	10:22 AM	40.18	40.1842	40.13	40.15	7800
10/26/2016	10:23 AM	40.1761	40.1761	40.13	40.1689	12569
10/26/2016	10:24 AM	40.16	40.19	40.15	40.18	6800
10/26/2016	10:25 AM	40.19	40.19	40.1101	40.16	7400
10/26/2016	10:26 AM	40.1832	40.19	40.1439	40.17	6600
10/26/2016	10:27 AM	40.1068	40.1899	40.1068	40.1899	7548
10/26/2016	10:28 AM	40.11	40.14	40.1099	40.1099	3300
10/26/2016	10:29 AM	40.05	40.1	40.05	40.09	6649
10/26/2016	10:30 AM	40.15	40.15	40	40.0454	24265
10/26/2016	10:31 AM	40.3	40.32	40.13	40.14	46511
10/26/2016	10:32 AM	40.17	40.27	40.1601	40.27	36641
10/26/2016	10:33 AM	40.25	40.27	40.16	40.16	38527
10/26/2016	10:34 AM	40.2493	40.29	40.2371	40.25	7213
10/26/2016	10:35 AM	40.36	40.365	40.24	40.27	26216
10/26/2016	10:36 AM	40.35	40.3742	40.31	40.3554	48723
10/26/2016	10:37 AM	40.46	40.49	40.3442	40.3462	79044
10/26/2016	10:38 AM	40.6241	40.6415	40.46	40.48	79718
10/26/2016	10:39 AM	40.51	40.62	40.51	40.61	41719
10/26/2016	10:40 AM	40.475	40.54	40.46	40.525	23386
10/26/2016	10:41 AM	40.49	40.525	40.48	40.49	18540
10/26/2016	10:42 AM	40.46	40.5	40.46	40.4806	16627
10/26/2016	10:43 AM	40.47	40.49	40.43	40.461	32201
10/26/2016	10:44 AM	40.42	40.51	40.42	40.47	30000
10/26/2016	10:45 AM	40.4	40.45	40.39	40.4162	14100
10/26/2016	10:46 AM	40.43	40.43	40.41	40.41	9036
10/26/2016	10:47 AM	40.4161	40.458	40.4161	40.43	11941
10/26/2016	10:48 AM	40.3875	40.42	40.34	40.41	28884
10/26/2016	10:49 AM	40.44	40.44	40.3608	40.3608	7832
10/26/2016	10:50 AM	40.49	40.5	40.44	40.44	25462
10/26/2016	10:51 AM	40.5	40.52	40.44	40.49	31318
10/26/2016	10:52 AM	40.4669	40.49	40.46	40.49	11800
10/26/2016	10:53 AM	40.4759	40.49	40.4411	40.46	28565
10/26/2016	10:54 AM	40.47	40.49	40.46	40.47	13548
10/26/2016	10:55 AM	40.44	40.48	40.44	40.48	14295
10/26/2016	10:56 AM	40.45	40.45	40.43	40.4301	7000
10/26/2016	10:57 AM	40.46	40.48	40.43	40.43	3735
10/26/2016	10:58 AM	40.4607	40.48	40.46	40.4601	3700
10/26/2016	10:59 AM	40.5153	40.54	40.4507	40.4507	28864
10/26/2016	11:00 AM	40.82	40.87	40.505	40.505	122713
10/26/2016	11:01 AM	40.84	40.88	40.79	40.8201	83811
10/26/2016	11:02 AM	40.85	40.88	40.7811	40.88	46728
10/26/2016	11:03 AM	40.79	40.85	40.79	40.85	20297
10/26/2016	11:04 AM	40.76	40.79	40.7499	40.78	22809
10/26/2016	11:05 AM	40.78	40.85	40.78	40.78	28366
10/26/2016	11:06 AM	40.85	40.86	40.79	40.79	24666
10/26/2016	11:07 AM	40.9601	40.9956	40.85	40.85	56147
10/26/2016	11:08 AM	40.93	40.99	40.9115	40.97	23440
10/26/2016	11:09 AM	40.94	40.95	40.92	40.94	26300
10/26/2016	11:10 AM	40.89	40.9499	40.89	40.945	23722
10/26/2016	11:11 AM	40.92	40.93	40.8801	40.8801	5590
10/26/2016	11:12 AM	40.85	40.9	40.85	40.9	3850
10/26/2016	11:13 AM	40.92	40.93	40.86	40.86	11900
10/26/2016	11:14 AM	40.93	40.93	40.8949	40.91	5556
10/26/2016	11:15 AM	40.93	40.9501	40.91	40.9211	29907
10/26/2016	11:16 AM	40.88	40.95	40.88	40.9369	14457
10/26/2016	11:17 AM	40.87	40.89	40.86	40.87	18211
10/26/2016	11:18 AM	40.871	40.89	40.86	40.87	26650
10/26/2016	11:19 AM	40.9	40.9301	40.8835	40.9011	25791
10/26/2016	11:20 AM	40.8137	40.89	40.8	40.89	11543
10/26/2016	11:21 AM	40.85	40.85	40.82	40.83	30600
10/26/2016	11:22 AM	40.81	40.85	40.81	40.85	25545
10/26/2016	11:23 AM	40.8	40.8334	40.79	40.8061	13663
10/26/2016	11:24 AM	40.82	40.83	40.79	40.8099	28450
10/26/2016	11:25 AM	40.83	40.83	40.82	40.82	600
10/26/2016	11:26 AM	40.83	40.84	40.82	40.83	1882
10/26/2016	11:27 AM	40.82	40.8214	40.78	40.79	12790
10/26/2016	11:28 AM	40.78	40.83	40.78	40.82	18340
10/26/2016	11:29 AM	40.82	40.83	40.79	40.8011	8374
10/26/2016	11:30 AM	40.8873	40.9	40.83	40.8311	19307
10/26/2016	11:31 AM	40.945	40.948	40.8889	40.89	23301
10/26/2016	11:32 AM	40.92	40.962	40.89	40.9601	14103
10/26/2016	11:33 AM	40.9369	40.9369	40.92	40.93	4950
10/26/2016	11:34 AM	40.93	40.95	40.9	40.93	30700
10/26/2016	11:35 AM	40.8541	40.924	40.85	40.92	25566
10/26/2016	11:36 AM	40.855	40.8628	40.83	40.86	15925
10/26/2016	11:37 AM	40.79	40.84	40.76	40.84	20300
10/26/2016	11:38 AM	40.77	40.8	40.76	40.79	30100
10/26/2016	11:39 AM	40.81	40.81	40.76	40.7656	10000
10/26/2016	11:40 AM	40.8	40.8469	40.7912	40.8184	14400
10/26/2016	11:41 AM	40.84	40.85	40.7861	40.8	15661
10/26/2016	11:42 AM	40.84	40.84	40.8	40.83	19338
10/26/2016	11:43 AM	40.82	40.8561	40.82	40.83	15753
10/26/2016	11:44 AM	40.8164	40.84	40.8164	40.82	8400
10/26/2016	11:45 AM	40.79	40.8	40.777	40.8	8044
10/26/2016	11:46 AM	40.7993	40.81	40.79	40.7999	3502
10/26/2016	11:47 AM	40.8	40.8147	40.8	40.8038	8300
10/26/2016	11:48 AM	40.8338	40.85	40.8	40.8	9558
10/26/2016	11:49 AM	40.82	40.83	40.815	40.829	9532
10/26/2016	11:50 AM	40.8	40.85	40.8	40.8404	15100
10/26/2016	11:51 AM	40.83	40.83	40.79	40.791	6300
10/26/2016	11:52 AM	40.85	40.85	40.82	40.82	1500
10/26/2016	11:53 AM	40.97	40.97	40.85	40.86	47444
10/26/2016	11:54 AM	40.8922	40.96	40.885	40.96	10450
10/26/2016	11:55 AM	40.88	40.8999	40.87	40.89	8745
10/26/2016	11:56 AM	40.87	40.9	40.87	40.88	500
10/26/2016	11:57 AM	40.87	40.88	40.86	40.86	1200
10/26/2016	11:58 AM	40.76	40.88	40.76	40.8799	30194
10/26/2016	11:59 AM	40.74	40.79	40.72	40.77	33780
10/26/2016	12:00 PM	40.62	40.75	40.59	40.7185	66688
10/26/2016	12:01 PM	40.63	40.64	40.591	40.62	22840
10/26/2016	12:02 PM	40.605	40.63	40.6	40.63	24564
10/26/2016	12:03 PM	40.62	40.63	40.5965	40.61	6000
10/26/2016	12:04 PM	40.61	40.63	40.61	40.62	11700
10/26/2016	12:05 PM	40.5011	40.61	40.5	40.6	47800
10/26/2016	12:06 PM	40.51	40.5299	40.49	40.5	43090
10/26/2016	12:07 PM	40.5192	40.56	40.51	40.52	10898
10/26/2016	12:08 PM	40.48	40.52	40.48	40.51	5400
10/26/2016	12:09 PM	40.48	40.5	40.4599	40.48	50275
10/26/2016	12:10 PM	40.51	40.52	40.4789	40.48	28200
10/26/2016	12:11 PM	40.5588	40.5588	40.5	40.5001	22650
10/26/2016	12:12 PM	40.5454	40.57	40.53	40.5556	37200
10/26/2016	12:13 PM	40.5899	40.59	40.54	40.5466	29792
10/26/2016	12:14 PM	40.5961	40.61	40.5838	40.5838	34700
10/26/2016	12:15 PM	40.5978	40.6	40.5978	40.6	5500
10/26/2016	12:16 PM	40.59	40.6	40.58	40.6	24000
10/26/2016	12:17 PM	40.56	40.5985	40.54	40.585	22532
10/26/2016	12:18 PM	40.57	40.57	40.545	40.56	5950
10/26/2016	12:19 PM	40.5811	40.59	40.57	40.5799	13500
10/26/2016	12:20 PM	40.57	40.58	40.57	40.5761	10400
10/26/2016	12:21 PM	40.59	40.61	40.57	40.57	16190
10/26/2016	12:22 PM	40.6112	40.629	40.5837	40.5837	32673
10/26/2016	12:23 PM	40.571	40.61	40.57	40.609	42910
10/26/2016	12:24 PM	40.57	40.59	40.56	40.59	4210
10/26/2016	12:25 PM	40.55	40.5606	40.54	40.55	22090
10/26/2016	12:26 PM	40.58	40.5813	40.56	40.565	19831
10/26/2016	12:27 PM	40.5061	40.5701	40.5	40.56	33634
10/26/2016	12:28 PM	40.5246	40.5246	40.49	40.5	9132
10/26/2016	12:29 PM	40.5	40.5196	40.48	40.5189	32555
10/26/2016	12:30 PM	40.5	40.5099	40.49	40.49	9100
10/26/2016	12:31 PM	40.4057	40.49	40.3933	40.49	31577
10/26/2016	12:32 PM	40.45	40.48	40.42	40.42	51500
10/26/2016	12:33 PM	40.42	40.43	40.41	40.43	8300
10/26/2016	12:34 PM	40.42	40.43	40.41	40.43	10499
10/26/2016	12:35 PM	40.411	40.435	40.41	40.41	26200
10/26/2016	12:36 PM	40.42	40.44	40.4	40.4	47900
10/26/2016	12:37 PM	40.38	40.4201	40.38	40.42	21000
10/26/2016	12:38 PM	40.385	40.41	40.37	40.38	34939
10/26/2016	12:39 PM	40.39	40.42	40.39	40.4	24000
10/26/2016	12:40 PM	40.4101	40.425	40.4	40.4	18567
10/26/2016	12:41 PM	40.4	40.41	40.4	40.41	800
10/26/2016	12:42 PM	40.419	40.43	40.4	40.405	5471
10/26/2016	12:43 PM	40.42	40.44	40.42	40.425	8700
10/26/2016	12:44 PM	40.4088	40.4101	40.39	40.4101	10494
10/26/2016	12:45 PM	40.3811	40.4	40.33	40.4	52283
10/26/2016	12:46 PM	40.38	40.4	40.3728	40.38	15173
10/26/2016	12:47 PM	40.37	40.395	40.37	40.3799	9176
10/26/2016	12:48 PM	40.2919	40.37	40.2649	40.37	54099
10/26/2016	12:49 PM	40.31	40.31	40.25	40.29	28400
10/26/2016	12:50 PM	40.35	40.4027	40.31	40.31	32052
10/26/2016	12:51 PM	40.43	40.4399	40.35	40.35	43033
10/26/2016	12:52 PM	40.4244	40.43	40.401	40.4256	47070
10/26/2016	12:53 PM	40.4	40.43	40.39	40.42	4385
10/26/2016	12:54 PM	40.4152	40.4162	40.3948	40.4	34200
10/26/2016	12:55 PM	40.4011	40.4099	40.3893	40.39	27600
10/26/2016	12:56 PM	40.4099	40.42	40.4	40.4	11920
10/26/2016	12:57 PM	40.3948	40.41	40.381	40.4	16100
10/26/2016	12:58 PM	40.37	40.39	40.36	40.39	2065
10/26/2016	12:59 PM	40.3248	40.389	40.3248	40.389	7800
10/26/2016	1:00 PM	40.31	40.32	40.2999	40.32	29181
10/26/2016	1:01 PM	40.3133	40.3259	40.3133	40.32	7000
10/26/2016	1:02 PM	40.35	40.37	40.3111	40.3111	11624
10/26/2016	1:03 PM	40.3939	40.41	40.354	40.354	26490
10/26/2016	1:04 PM	40.4062	40.41	40.4	40.4	12812
10/26/2016	1:05 PM	40.4199	40.43	40.39	40.3989	14500
10/26/2016	1:06 PM	40.4049	40.44	40.4049	40.41	16916
10/26/2016	1:07 PM	40.4251	40.4251	40.3989	40.4	16220
10/26/2016	1:08 PM	40.3949	40.41	40.3949	40.41	10900
10/26/2016	1:09 PM	40.3699	40.39	40.33	40.39	25090
10/26/2016	1:10 PM	40.23	40.36	40.23	40.36	31627
10/26/2016	1:11 PM	40.2243	40.2565	40.2048	40.2238	44052
10/26/2016	1:12 PM	40.235	40.2558	40.215	40.22	9000
10/26/2016	1:13 PM	40.229	40.25	40.22	40.23	6900
10/26/2016	1:14 PM	40.1946	40.23	40.18	40.2273	22565
10/26/2016	1:15 PM	40.0857	40.18	40.07	40.18	48478
10/26/2016	1:16 PM	40.09	40.09	40.05	40.08	11356
10/26/2016	1:17 PM	40.07	40.1	40.067	40.08	28883
10/26/2016	1:18 PM	40.088	40.17	40.07	40.07	24000
10/26/2016	1:19 PM	40.1089	40.11	40.08	40.08	8125
10/26/2016	1:20 PM	40.14	40.15	40.1	40.11	7700
10/26/2016	1:21 PM	40.17	40.19	40.1401	40.15	34053
10/26/2016	1:22 PM	40.14	40.16	40.11	40.15	23487
10/26/2016	1:23 PM	40.14	40.14	40.1	40.14	13600
10/26/2016	1:24 PM	40.1662	40.18	40.165	40.171	34241
10/26/2016	1:25 PM	40.17	40.2	40.1663	40.17	20807
10/26/2016	1:26 PM	40.1711	40.18	40.16	40.169	15710
10/26/2016	1:27 PM	40.1442	40.16	40.1442	40.15	2650
10/26/2016	1:28 PM	40.1801	40.1869	40.14	40.1499	31200
10/26/2016	1:29 PM	40.16	40.18	40.16	40.18	1900
10/26/2016	1:30 PM	40.1535	40.17	40.15	40.16	7504
10/26/2016	1:31 PM	40.1099	40.15	40.1	40.1401	16489
10/26/2016	1:32 PM	40.11	40.13	40.1	40.1	17228
10/26/2016	1:33 PM	40.0611	40.11	40.0549	40.1	40341
10/26/2016	1:34 PM	40.0525	40.08	40.05	40.06	6205
10/26/2016	1:35 PM	40.079	40.08	40.054	40.054	2900
10/26/2016	1:36 PM	40.0311	40.07	40.02	40.06	16840
10/26/2016	1:37 PM	40.0738	40.0738	40.02	40.0201	18590
10/26/2016	1:38 PM	40.09	40.09	40.0657	40.08	22700
10/26/2016	1:39 PM	40.05	40.08	40.05	40.08	3450
10/26/2016	1:40 PM	40.0652	40.0652	40.01	40.04	30587
10/26/2016	1:41 PM	40.0599	40.06	40.03	40.06	17650
10/26/2016	1:42 PM	40.05	40.06	40.05	40.06	1600
10/26/2016	1:43 PM	39.97	40.06	39.92	40.05	104849
10/26/2016	1:44 PM	40.04	40.0455	39.96	39.97	17484
10/26/2016	1:45 PM	39.97	40.04	39.96	40.04	24284
10/26/2016	1:46 PM	39.9211	39.95	39.92	39.95	44719
10/26/2016	1:47 PM	39.9399	39.95	39.92	39.9252	15624
10/26/2016	1:48 PM	40.04	40.05	39.94	39.9462	33304
10/26/2016	1:49 PM	40.04	40.05	40.03	40.03	17217
10/26/2016	1:50 PM	40.03	40.0465	40.02	40.0357	19185
10/26/2016	1:51 PM	40.016	40.03	39.99	40.01	18100
10/26/2016	1:52 PM	40.0211	40.04	40.0146	40.02	16500
10/26/2016	1:53 PM	39.9648	40.04	39.96	40.03	30478
10/26/2016	1:54 PM	39.96	39.99	39.94	39.96	28581
10/26/2016	1:55 PM	39.8789	39.9735	39.87	39.97	29750
10/26/2016	1:56 PM	39.91	39.9117	39.86	39.8793	44325
10/26/2016	1:57 PM	39.88	39.925	39.87	39.9199	12850
10/26/2016	1:58 PM	39.9692	39.9764	39.89	39.9	35646
10/26/2016	1:59 PM	40.0319	40.04	39.96	39.96	15700
10/26/2016	2:00 PM	40.0417	40.06	40.03	40.035	41314
10/26/2016	2:01 PM	40.071	40.09	40.04	40.04	26928
10/26/2016	2:02 PM	40.07	40.08	40.06	40.08	4955
10/26/2016	2:03 PM	40.05	40.08	40.0499	40.065	3338
10/26/2016	2:04 PM	39.9743	40.02	39.94	40.02	32800
10/26/2016	2:05 PM	39.95	39.99	39.95	39.96	17490
10/26/2016	2:06 PM	39.9719	39.9719	39.9	39.96	26406
10/26/2016	2:07 PM	39.9699	39.99	39.96	39.98	18750
10/26/2016	2:08 PM	39.95	39.98	39.93	39.98	5550
10/26/2016	2:09 PM	39.93	39.99	39.93	39.97	22274
10/26/2016	2:10 PM	39.95	39.98	39.94	39.94	12229
10/26/2016	2:11 PM	39.97	39.97	39.95	39.95	12000
10/26/2016	2:12 PM	39.98	39.99	39.9601	39.9601	36580
10/26/2016	2:13 PM	40.04	40.05	39.97	39.979	29530
10/26/2016	2:14 PM	40.06	40.068	40.03	40.04	32400
10/26/2016	2:15 PM	40.09	40.092	40.02	40.07	45340
10/26/2016	2:16 PM	40.075	40.1	40.06	40.0858	15580
10/26/2016	2:17 PM	40.05	40.0646	40.041	40.06	17400
10/26/2016	2:18 PM	39.99	40.05	39.9857	40.05	21910
10/26/2016	2:19 PM	39.9901	40	39.98	39.99	4731
10/26/2016	2:20 PM	39.97	39.9911	39.97	39.98	4978
10/26/2016	2:21 PM	40.0456	40.05	39.96	39.97	12923
10/26/2016	2:22 PM	39.99	40.045	39.99	40.04	15148
10/26/2016	2:23 PM	40.0188	40.0311	39.99	39.99	7615
10/26/2016	2:24 PM	39.9941	40.0392	39.9941	40.02	15800
10/26/2016	2:25 PM	39.98	40.0172	39.9746	40	11980
10/26/2016	2:26 PM	40.0599	40.07	39.98	39.98	14121
10/26/2016	2:27 PM	40.07	40.072	40.04	40.05	13450
10/26/2016	2:28 PM	40.1652	40.1652	40.08	40.08	28700
10/26/2016	2:29 PM	40.12	40.17	40.1	40.16	20700
10/26/2016	2:30 PM	40.1	40.13	40.1	40.11	16633
10/26/2016	2:31 PM	40.1	40.13	40.09	40.1	16900
10/26/2016	2:32 PM	40.095	40.11	40.0883	40.11	2000
10/26/2016	2:33 PM	40.1	40.11	40.09	40.1	4985
10/26/2016	2:34 PM	40.085	40.0959	40.08	40.08	4900
10/26/2016	2:35 PM	40.12	40.12	40.08	40.0801	5140
10/26/2016	2:36 PM	40.085	40.1351	40.085	40.1351	6300
10/26/2016	2:37 PM	40.15	40.17	40.1	40.1	22125
10/26/2016	2:38 PM	40.16	40.17	40.135	40.15	23150
10/26/2016	2:39 PM	40.3	40.3	40.16	40.1643	80340
10/26/2016	2:40 PM	40.309	40.31	40.29	40.3	19002
10/26/2016	2:41 PM	40.33	40.33	40.29	40.3	16380
10/26/2016	2:42 PM	40.31	40.37	40.3	40.34	35793
10/26/2016	2:43 PM	40.34	40.34	40.305	40.3099	25535
10/26/2016	2:44 PM	40.3001	40.33	40.3	40.33	6200
10/26/2016	2:45 PM	40.295	40.3033	40.285	40.3001	19172
10/26/2016	2:46 PM	40.35	40.356	40.295	40.2992	19850
10/26/2016	2:47 PM	40.319	40.355	40.31	40.355	12790
10/26/2016	2:48 PM	40.3065	40.32	40.3065	40.3199	6100
10/26/2016	2:49 PM	40.32	40.345	40.295	40.3057	22358
10/26/2016	2:50 PM	40.3	40.3189	40.295	40.31	6950
10/26/2016	2:51 PM	40.285	40.3	40.285	40.295	18943
10/26/2016	2:52 PM	40.29	40.29	40.275	40.29	17101
10/26/2016	2:53 PM	40.2911	40.31	40.29	40.3	11101
10/26/2016	2:54 PM	40.3304	40.35	40.3	40.3	11167
10/26/2016	2:55 PM	40.3211	40.3367	40.31	40.3367	9899
10/26/2016	2:56 PM	40.35	40.35	40.3189	40.32	5336
10/26/2016	2:57 PM	40.365	40.3661	40.34	40.3401	16452
10/26/2016	2:58 PM	40.42	40.47	40.36	40.3611	61006
10/26/2016	2:59 PM	40.415	40.451	40.3901	40.4401	33200
10/26/2016	3:00 PM	40.3399	40.43	40.32	40.4215	25866
10/26/2016	3:01 PM	40.32	40.34	40.3101	40.34	35295
10/26/2016	3:02 PM	40.34	40.3499	40.315	40.32	11157
10/26/2016	3:03 PM	40.2091	40.31	40.2	40.31	43544
10/26/2016	3:04 PM	40.2289	40.23	40.21	40.21	8030
10/26/2016	3:05 PM	40.24	40.256	40.23	40.23	11900
10/26/2016	3:06 PM	40.22	40.23	40.2199	40.23	1208
10/26/2016	3:07 PM	40.21	40.23	40.21	40.23	4700
10/26/2016	3:08 PM	40.1101	40.21	40.09	40.21	35035
10/26/2016	3:09 PM	40.0689	40.11	40.0627	40.11	43721
10/26/2016	3:10 PM	40.075	40.0792	40.0611	40.0689	3600
10/26/2016	3:11 PM	40.07	40.08	40.07	40.08	7968
10/26/2016	3:12 PM	40.07	40.0885	40.0622	40.08	15923
10/26/2016	3:13 PM	40.0943	40.11	40.085	40.085	2900
10/26/2016	3:14 PM	40.12	40.12	40.0947	40.0964	9800
10/26/2016	3:15 PM	40.1199	40.12	40.083	40.1147	49018
10/26/2016	3:16 PM	40.1011	40.1011	40.1	40.1	500
10/26/2016	3:17 PM	40.19	40.22	40.1	40.1	48326
10/26/2016	3:18 PM	40.167	40.1899	40.16	40.1899	14800
10/26/2016	3:19 PM	40.2	40.21	40.19	40.19	14600
10/26/2016	3:20 PM	40.2	40.21	40.18	40.18	11100
10/26/2016	3:21 PM	40.285	40.29	40.2	40.2	17634
10/26/2016	3:22 PM	40.2727	40.2992	40.27	40.299	32736
10/26/2016	3:23 PM	40.3244	40.34	40.2796	40.2796	26090
10/26/2016	3:24 PM	40.32	40.32	40.29	40.31	11619
10/26/2016	3:25 PM	40.4079	40.41	40.33	40.33	34979
10/26/2016	3:26 PM	40.3654	40.4199	40.33	40.41	47474
10/26/2016	3:27 PM	40.39	40.39	40.34	40.3699	6600
10/26/2016	3:28 PM	40.3061	40.3994	40.3	40.3994	26359
10/26/2016	3:29 PM	40.31	40.3201	40.31	40.312	4475
10/26/2016	3:30 PM	40.2928	40.32	40.29	40.31	17378
10/26/2016	3:31 PM	40.3	40.32	40.295	40.3	33195
10/26/2016	3:32 PM	40.35	40.38	40.3	40.3064	24270
10/26/2016	3:33 PM	40.36	40.36	40.3201	40.3422	18823
10/26/2016	3:34 PM	40.34	40.3615	40.34	40.36	12645
10/26/2016	3:35 PM	40.34	40.35	40.32	40.34	8800
10/26/2016	3:36 PM	40.32	40.3261	40.31	40.32	7275
10/26/2016	3:37 PM	40.3	40.32	40.3	40.32	12150
10/26/2016	3:38 PM	40.31	40.31	40.28	40.29	33713
10/26/2016	3:39 PM	40.31	40.32	40.305	40.32	700
10/26/2016	3:40 PM	40.32	40.33	40.3111	40.3111	4125
10/26/2016	3:41 PM	40.3038	40.32	40.28	40.32	10538
10/26/2016	3:42 PM	40.3	40.31	40.29	40.3	17676
10/26/2016	3:43 PM	40.24	40.2999	40.22	40.2999	28852
10/26/2016	3:44 PM	40.28	40.3	40.25	40.25	15678
10/26/2016	3:45 PM	40.28	40.29	40.2748	40.28	15887
10/26/2016	3:46 PM	40.31	40.32	40.29	40.29	11083
10/26/2016	3:47 PM	40.26	40.3111	40.23	40.3111	43614
10/26/2016	3:48 PM	40.2301	40.27	40.2189	40.27	25556
10/26/2016	3:49 PM	40.254	40.27	40.225	40.23	22332
10/26/2016	3:50 PM	40.19	40.26	40.18	40.26	61481
10/26/2016	3:51 PM	40.2	40.2011	40.17	40.185	16834
10/26/2016	3:52 PM	40.145	40.19	40.14	40.19	36612
10/26/2016	3:53 PM	40.1154	40.18	40.1	40.14	85073
10/26/2016	3:54 PM	40.06	40.14	40.055	40.12	42033
10/26/2016	3:55 PM	40.035	40.055	39.97	40.05	141221
10/26/2016	3:56 PM	39.9867	40.055	39.98	40.0331	55516
10/26/2016	3:57 PM	40.0454	40.0454	39.99	39.99	21711
10/26/2016	3:58 PM	40.02	40.0499	40.01	40.0499	31455
10/26/2016	3:59 PM	40.03	40.04	39.99	40.01	33098
10/26/2016	4:00 PM	40.01	40.13	40.01	40.05	128389
10/27/2016	9:31 AM	40.5999	40.72	40.5989	40.7	37384
10/27/2016	9:32 AM	40.52	40.595	40.47	40.595	49219
10/27/2016	9:33 AM	40.4773	40.5547	40.4768	40.5547	24575
10/27/2016	9:34 AM	40.4407	40.4992	40.44	40.45	12500
10/27/2016	9:35 AM	40.45	40.46	40.42	40.45	11688
10/27/2016	9:36 AM	40.38	40.4498	40.28	40.4498	35664
10/27/2016	9:37 AM	40.39	40.41	40.36	40.37	25169
10/27/2016	9:38 AM	40.35	40.375	40.261	40.37	50032
10/27/2016	9:39 AM	40.29	40.39	40.25	40.36	47281
10/27/2016	9:40 AM	40.185	40.29	40.18	40.29	55497
10/27/2016	9:41 AM	40.19	40.2099	40.099	40.18	51931
10/27/2016	9:42 AM	40.1099	40.19	40.09	40.18	40049
10/27/2016	9:43 AM	40.15	40.19	40.07	40.1	36707
10/27/2016	9:44 AM	40.18	40.19	40.14	40.16	22856
10/27/2016	9:45 AM	40.24	40.24	40.164	40.164	51207
10/27/2016	9:46 AM	40.1999	40.24	40.16	40.24	54508
10/27/2016	9:47 AM	40.27	40.29	40.19	40.2073	65499
10/27/2016	9:48 AM	40.2499	40.2808	40.22	40.28	31020
10/27/2016	9:49 AM	40.2	40.2473	40.19	40.2438	11600
10/27/2016	9:50 AM	40.1033	40.2167	40.09	40.1993	52567
10/27/2016	9:51 AM	40.183	40.2	40.09	40.09	11500
10/27/2016	9:52 AM	40.2	40.246	40.16	40.18	16540
10/27/2016	9:53 AM	40.2124	40.25	40.15	40.24	26434
10/27/2016	9:54 AM	40.245	40.27	40.2138	40.2184	28532
10/27/2016	9:55 AM	40.24	40.26	40.22	40.25	4700
10/27/2016	9:56 AM	40.3	40.32	40.22	40.25	42405
10/27/2016	9:57 AM	40.36	40.38	40.2985	40.2989	45794
10/27/2016	9:58 AM	40.3567	40.38	40.324	40.358	35078
10/27/2016	9:59 AM	40.3312	40.35	40.3	40.35	23943
10/27/2016	10:00 AM	40.45	40.45	40.325	40.3258	35026
10/27/2016	10:01 AM	40.41	40.48	40.39	40.449	32654
10/27/2016	10:02 AM	40.4	40.43	40.3993	40.4161	16165
10/27/2016	10:03 AM	40.4128	40.44	40.4	40.4	25400
10/27/2016	10:04 AM	40.3	40.41	40.2915	40.3989	26360
10/27/2016	10:05 AM	40.2199	40.3	40.19	40.27	38681
10/27/2016	10:06 AM	40.32	40.32	40.2096	40.23	46625
10/27/2016	10:07 AM	40.2852	40.3104	40.2852	40.3104	7159
10/27/2016	10:08 AM	40.219	40.28	40.2	40.28	16473
10/27/2016	10:09 AM	40.1411	40.24	40.12	40.23	14922
10/27/2016	10:10 AM	40.08	40.15	40.03	40.1411	37854
10/27/2016	10:11 AM	39.9511	40.09	39.935	40.08	44354
10/27/2016	10:12 AM	39.9889	40.01	39.895	39.95	26893
10/27/2016	10:13 AM	40.01	40.01	39.9632	39.98	47740
10/27/2016	10:14 AM	39.9301	40	39.9301	40	14800
10/27/2016	10:15 AM	39.8825	39.94	39.87	39.93	22280
10/27/2016	10:16 AM	39.9099	39.9199	39.8299	39.87	41163
10/27/2016	10:17 AM	39.96	40.02	39.9099	39.9099	30600
10/27/2016	10:18 AM	39.93	39.965	39.9101	39.95	23550
10/27/2016	10:19 AM	39.94	39.95	39.92	39.92	9025
10/27/2016	10:20 AM	39.752	39.94	39.71	39.93	68667
10/27/2016	10:21 AM	39.72	39.82	39.7199	39.76	80977
10/27/2016	10:22 AM	39.58	39.72	39.56	39.72	105576
10/27/2016	10:23 AM	39.5046	39.5973	39.47	39.5956	80663
10/27/2016	10:24 AM	39.56	39.5889	39.42	39.49	78041
10/27/2016	10:25 AM	39.55	39.56	39.5199	39.55	28740
10/27/2016	10:26 AM	39.54	39.57	39.4811	39.5286	73336
10/27/2016	10:27 AM	39.61	39.64	39.54	39.56	67800
10/27/2016	10:28 AM	39.6	39.64	39.5848	39.6248	26540
10/27/2016	10:29 AM	39.68	39.68	39.6011	39.6089	13000
10/27/2016	10:30 AM	39.64	39.72	39.64	39.65	75162
10/27/2016	10:31 AM	39.65	39.67	39.63	39.64	29266
10/27/2016	10:32 AM	39.69	39.701	39.65	39.66	12350
10/27/2016	10:33 AM	39.84	39.88	39.71	39.72	64440
10/27/2016	10:34 AM	39.7911	39.85	39.771	39.8285	26143
10/27/2016	10:35 AM	39.76	39.795	39.76	39.795	21400
10/27/2016	10:36 AM	39.66	39.75	39.62	39.75	30730
10/27/2016	10:37 AM	39.63	39.667	39.6257	39.66	6200
10/27/2016	10:38 AM	39.7402	39.7458	39.63	39.64	45476
10/27/2016	10:39 AM	39.63	39.71	39.58	39.71	34239
10/27/2016	10:40 AM	39.53	39.62	39.48	39.62	55887
10/27/2016	10:41 AM	39.59	39.61	39.49	39.5167	52151
10/27/2016	10:42 AM	39.58	39.6	39.5325	39.59	40564
10/27/2016	10:43 AM	39.58	39.5851	39.5501	39.58	7100
10/27/2016	10:44 AM	39.59	39.64	39.5547	39.5547	35497
10/27/2016	10:45 AM	39.6615	39.705	39.58	39.59	44049
10/27/2016	10:46 AM	39.745	39.76	39.67	39.68	54192
10/27/2016	10:47 AM	39.81	39.84	39.75	39.7515	37548
10/27/2016	10:48 AM	39.78	39.8	39.77	39.7899	14460
10/27/2016	10:49 AM	39.82	39.82	39.78	39.79	9580
10/27/2016	10:50 AM	39.87	39.87	39.79	39.8195	10290
10/27/2016	10:51 AM	39.96	39.96	39.85	39.86	29270
10/27/2016	10:52 AM	39.96	39.96	39.92	39.94	23887
10/27/2016	10:53 AM	39.92	39.9699	39.8801	39.9599	23994
10/27/2016	10:54 AM	39.89	39.94	39.8889	39.9311	25841
10/27/2016	10:55 AM	39.8899	39.9115	39.8743	39.88	29450
10/27/2016	10:56 AM	39.589	39.88	39.58	39.87	72061
10/27/2016	10:57 AM	39.66	39.66	39.6	39.6	22604
10/27/2016	10:58 AM	39.67	39.71	39.66	39.68	44721
10/27/2016	10:59 AM	39.58	39.6501	39.58	39.64	33667
10/27/2016	11:00 AM	39.58	39.6194	39.55	39.5757	17900
10/27/2016	11:01 AM	39.5899	39.65	39.56	39.5899	26639
10/27/2016	11:02 AM	39.54	39.61	39.531	39.6	8025
10/27/2016	11:03 AM	39.65	39.65	39.53	39.54	21787
10/27/2016	11:04 AM	39.66	39.68	39.62	39.64	30900
10/27/2016	11:05 AM	39.6544	39.676	39.63	39.6599	15000
10/27/2016	11:06 AM	39.71	39.74	39.69	39.69	14177
10/27/2016	11:07 AM	39.725	39.73	39.7032	39.72	15994
10/27/2016	11:08 AM	39.77	39.77	39.72	39.74	23058
10/27/2016	11:09 AM	39.8732	39.8847	39.7701	39.7701	42500
10/27/2016	11:10 AM	39.9	39.91	39.86	39.87	8195
10/27/2016	11:11 AM	39.88	39.89	39.8789	39.89	6202
10/27/2016	11:12 AM	39.89	39.91	39.87	39.87	21957
10/27/2016	11:13 AM	39.83	39.9	39.83	39.88	19100
10/27/2016	11:14 AM	39.83	39.83	39.75	39.83	29475
10/27/2016	11:15 AM	39.82	39.835	39.78	39.82	9290
10/27/2016	11:16 AM	39.8299	39.85	39.77	39.81	16405
10/27/2016	11:17 AM	39.81	39.83	39.81	39.82	5500
10/27/2016	11:18 AM	39.85	39.86	39.81	39.81	14883
10/27/2016	11:19 AM	39.831	39.87	39.8195	39.8496	5101
10/27/2016	11:20 AM	39.83	39.86	39.81	39.84	17000
10/27/2016	11:21 AM	39.8241	39.878	39.8241	39.86	34600
10/27/2016	11:22 AM	39.8033	39.83	39.8	39.83	34711
10/27/2016	11:23 AM	39.84	39.841	39.81	39.81	10900
10/27/2016	11:24 AM	39.86	39.869	39.82	39.83	7439
10/27/2016	11:25 AM	39.78	39.833	39.77	39.83	22806
10/27/2016	11:26 AM	39.8	39.8	39.74	39.79	27520
10/27/2016	11:27 AM	39.76	39.77	39.76	39.77	1000
10/27/2016	11:28 AM	39.77	39.8	39.76	39.796	21628
10/27/2016	11:29 AM	39.83	39.8601	39.79	39.79	26690
10/27/2016	11:30 AM	39.85	39.86	39.82	39.83	6859
10/27/2016	11:31 AM	39.89	39.9	39.83	39.8399	13882
10/27/2016	11:32 AM	39.9	39.9	39.8789	39.8999	30875
10/27/2016	11:33 AM	40.02	40.02	39.9	39.9075	49036
10/27/2016	11:34 AM	39.97	40.01	39.9648	40.01	25674
10/27/2016	11:35 AM	39.89	39.99	39.89	39.98	23400
10/27/2016	11:36 AM	39.91	39.96	39.91	39.91	4000
10/27/2016	11:37 AM	39.7701	39.909	39.77	39.9	19550
10/27/2016	11:38 AM	39.75	39.7828	39.71	39.75	36676
10/27/2016	11:39 AM	39.76	39.7685	39.71	39.73	14949
10/27/2016	11:40 AM	39.7643	39.77	39.73	39.74	6060
10/27/2016	11:41 AM	39.71	39.76	39.6802	39.7451	51165
10/27/2016	11:42 AM	39.6999	39.7211	39.66	39.71	21060
10/27/2016	11:43 AM	39.69	39.7199	39.68	39.7	41359
10/27/2016	11:44 AM	39.72	39.76	39.68	39.68	20768
10/27/2016	11:45 AM	39.76	39.7801	39.75	39.77	11233
10/27/2016	11:46 AM	39.826	39.87	39.77	39.78	13540
10/27/2016	11:47 AM	39.85	39.85	39.78	39.83	21100
10/27/2016	11:48 AM	39.82	39.8496	39.8	39.8496	6340
10/27/2016	11:49 AM	39.76	39.81	39.74	39.81	15415
10/27/2016	11:50 AM	39.8359	39.84	39.76	39.76	32900
10/27/2016	11:51 AM	39.88	39.9144	39.8499	39.8499	21903
10/27/2016	11:52 AM	39.83	39.885	39.82	39.88	14800
10/27/2016	11:53 AM	39.8589	39.88	39.85	39.85	4600
10/27/2016	11:54 AM	39.81	39.8711	39.81	39.8699	13065
10/27/2016	11:55 AM	39.85	39.85	39.82	39.82	1800
10/27/2016	11:56 AM	39.925	39.93	39.8452	39.8452	16800
10/27/2016	11:57 AM	39.99	40.08	39.96	39.96	41918
10/27/2016	11:58 AM	40.0548	40.07	39.9995	39.9995	27916
10/27/2016	11:59 AM	40.1	40.1	40.0273	40.03	8637
10/27/2016	12:00 PM	40.12	40.1856	40.1	40.13	61467
10/27/2016	12:01 PM	40.16	40.17	40.11	40.11	18080
10/27/2016	12:02 PM	40.15	40.18	40.14	40.15	14190
10/27/2016	12:03 PM	40.15	40.2	40.14	40.16	15300
10/27/2016	12:04 PM	40.1	40.13	40.0727	40.13	30689
10/27/2016	12:05 PM	40.12	40.12	40.09	40.1	16000
10/27/2016	12:06 PM	40.17	40.1901	40.11	40.11	24494
10/27/2016	12:07 PM	40.17	40.18	40.1542	40.18	3700
10/27/2016	12:08 PM	40.18	40.2189	40.18	40.19	11572
10/27/2016	12:09 PM	40.16	40.1951	40.15	40.17	18640
10/27/2016	12:10 PM	40.15	40.1801	40.15	40.17	7559
10/27/2016	12:11 PM	40.1916	40.2	40.16	40.16	20840
10/27/2016	12:12 PM	40.15	40.17	40.11	40.17	29992
10/27/2016	12:13 PM	40.1211	40.17	40.12	40.15	8937
10/27/2016	12:14 PM	40.11	40.13	40.07	40.1208	15850
10/27/2016	12:15 PM	40.14	40.1488	40.08	40.12	13150
10/27/2016	12:16 PM	40.1085	40.17	40.1085	40.15	27665
10/27/2016	12:17 PM	40.04	40.1082	40.02	40.1082	26140
10/27/2016	12:18 PM	40.05	40.06	40.03	40.037	22100
10/27/2016	12:19 PM	40.0511	40.056	40.0431	40.0511	16341
10/27/2016	12:20 PM	40.04	40.07	40.04	40.06	9834
10/27/2016	12:21 PM	40.05	40.05	40.04	40.05	5900
10/27/2016	12:22 PM	39.9911	40.04	39.97	40.04	9870
10/27/2016	12:23 PM	39.9705	39.9911	39.95	39.9911	16911
10/27/2016	12:24 PM	39.9793	40.01	39.97	39.9853	16894
10/27/2016	12:25 PM	39.97	40	39.97	39.9958	2700
10/27/2016	12:26 PM	40.01	40.0311	39.99	39.99	21600
10/27/2016	12:27 PM	40.02	40.05	40.0072	40.0072	25773
10/27/2016	12:28 PM	40.0401	40.0401	40.014	40.03	18678
10/27/2016	12:29 PM	40.04	40.07	40.04	40.05	4900
10/27/2016	12:30 PM	40.04	40.05	40.0232	40.05	13500
10/27/2016	12:31 PM	40.04	40.04	40.03	40.04	3362
10/27/2016	12:32 PM	40.04	40.05	40.0042	40.05	12031
10/27/2016	12:33 PM	40.04	40.06	40.024	40.03	19481
10/27/2016	12:34 PM	40.055	40.07	40.04	40.04	10440
10/27/2016	12:35 PM	39.96	40.04	39.96	40.04	23957
10/27/2016	12:36 PM	39.92	39.97	39.92	39.96	19500
10/27/2016	12:37 PM	39.92	39.9437	39.91	39.93	12900
10/27/2016	12:38 PM	39.75	39.9	39.7449	39.9	32328
10/27/2016	12:39 PM	39.74	39.78	39.7	39.7541	28580
10/27/2016	12:40 PM	39.7686	39.81	39.73	39.75	24102
10/27/2016	12:41 PM	39.72	39.77	39.72	39.7657	7900
10/27/2016	12:42 PM	39.5908	39.7	39.58	39.7	46265
10/27/2016	12:43 PM	39.65	39.67	39.58	39.59	16286
10/27/2016	12:44 PM	39.615	39.66	39.61	39.63	11033
10/27/2016	12:45 PM	39.57	39.6	39.56	39.6	16300
10/27/2016	12:46 PM	39.55	39.56	39.47	39.56	59691
10/27/2016	12:47 PM	39.54	39.5851	39.52	39.54	18040
10/27/2016	12:48 PM	39.54	39.57	39.4965	39.56	26730
10/27/2016	12:49 PM	39.58	39.58	39.54	39.54	20500
10/27/2016	12:50 PM	39.61	39.61	39.5727	39.5727	18450
10/27/2016	12:51 PM	39.58	39.62	39.5708	39.59	18960
10/27/2016	12:52 PM	39.61	39.61	39.57	39.5791	5561
10/27/2016	12:53 PM	39.5454	39.598	39.53	39.5957	5099
10/27/2016	12:54 PM	39.6	39.608	39.5486	39.5486	30910
10/27/2016	12:55 PM	39.5889	39.61	39.5699	39.59	8826
10/27/2016	12:56 PM	39.6	39.6	39.56	39.58	6300
10/27/2016	12:57 PM	39.57	39.61	39.56	39.6001	17938
10/27/2016	12:58 PM	39.65	39.66	39.57	39.57	22619
10/27/2016	12:59 PM	39.67	39.67	39.63	39.64	11000
10/27/2016	1:00 PM	39.63	39.6684	39.62	39.6684	13000
10/27/2016	1:01 PM	39.61	39.6311	39.5864	39.62	10580
10/27/2016	1:02 PM	39.66	39.67	39.62	39.62	14422
10/27/2016	1:03 PM	39.66	39.71	39.65	39.67	44780
10/27/2016	1:04 PM	39.67	39.6741	39.64	39.64	3400
10/27/2016	1:05 PM	39.72	39.72	39.66	39.66	17956
10/27/2016	1:06 PM	39.61	39.72	39.61	39.7063	31900
10/27/2016	1:07 PM	39.6028	39.61	39.59	39.61	9200
10/27/2016	1:08 PM	39.6011	39.67	39.5901	39.62	16943
10/27/2016	1:09 PM	39.62	39.6201	39.617	39.617	3900
10/27/2016	1:10 PM	39.47	39.6099	39.46	39.6	47556
10/27/2016	1:11 PM	39.549	39.55	39.465	39.465	34000
10/27/2016	1:12 PM	39.54	39.5547	39.5089	39.54	7996
10/27/2016	1:13 PM	39.6	39.6	39.52	39.54	11869
10/27/2016	1:14 PM	39.55	39.599	39.55	39.5985	10947
10/27/2016	1:15 PM	39.56	39.58	39.56	39.56	1000
10/27/2016	1:16 PM	39.6	39.62	39.59	39.59	4900
10/27/2016	1:17 PM	39.6148	39.67	39.59	39.615	28908
10/27/2016	1:18 PM	39.64	39.66	39.6	39.6111	21110
10/27/2016	1:19 PM	39.58	39.64	39.58	39.63	5800
10/27/2016	1:20 PM	39.6001	39.6001	39.58	39.58	1881
10/27/2016	1:21 PM	39.62	39.62	39.58	39.61	1800
10/27/2016	1:22 PM	39.6	39.62	39.588	39.605	23015
10/27/2016	1:23 PM	39.66	39.66	39.6121	39.6121	18381
10/27/2016	1:24 PM	39.645	39.6708	39.64	39.67	19531
10/27/2016	1:25 PM	39.64	39.66	39.6289	39.64	8040
10/27/2016	1:26 PM	39.65	39.65	39.6	39.61	14599
10/27/2016	1:27 PM	39.6216	39.6649	39.6216	39.6642	12000
10/27/2016	1:28 PM	39.65	39.66	39.615	39.6175	9500
10/27/2016	1:29 PM	39.68	39.7	39.65	39.65	13340
10/27/2016	1:30 PM	39.7201	39.7246	39.69	39.69	15880
10/27/2016	1:31 PM	39.72	39.74	39.72	39.74	7297
10/27/2016	1:32 PM	39.7	39.72	39.695	39.72	4580
10/27/2016	1:33 PM	39.75	39.77	39.6915	39.7001	21972
10/27/2016	1:34 PM	39.71	39.76	39.7	39.75	6340
10/27/2016	1:35 PM	39.73	39.73	39.705	39.71	7603
10/27/2016	1:36 PM	39.73	39.74	39.71	39.74	8273
10/27/2016	1:37 PM	39.79	39.79	39.74	39.76	12800
10/27/2016	1:38 PM	39.84	39.84	39.7991	39.8	15587
10/27/2016	1:39 PM	39.857	39.88	39.83	39.83	9986
10/27/2016	1:40 PM	39.9	39.9156	39.84	39.84	16000
10/27/2016	1:41 PM	39.86	39.92	39.8353	39.9063	11900
10/27/2016	1:42 PM	39.8151	39.86	39.8151	39.86	6900
10/27/2016	1:43 PM	39.82	39.83	39.81	39.8262	9676
10/27/2016	1:44 PM	39.82	39.8254	39.81	39.82	3285
10/27/2016	1:45 PM	39.82	39.84	39.82	39.83	2400
10/27/2016	1:46 PM	39.86	39.86	39.82	39.82	5800
10/27/2016	1:47 PM	39.8411	39.87	39.84	39.8599	3785
10/27/2016	1:48 PM	39.7146	39.84	39.7146	39.84	39715
10/27/2016	1:49 PM	39.76	39.77	39.73	39.73	6100
10/27/2016	1:50 PM	39.72	39.74	39.71	39.74	6040
10/27/2016	1:51 PM	39.74	39.74	39.71	39.72	5480
10/27/2016	1:52 PM	39.79	39.82	39.75	39.76	13771
10/27/2016	1:53 PM	39.81	39.82	39.76	39.78	5700
10/27/2016	1:54 PM	39.8	39.81	39.79	39.81	1000
10/27/2016	1:55 PM	39.81	39.82	39.8	39.81	8000
10/27/2016	1:56 PM	39.83	39.84	39.81	39.81	9100
10/27/2016	1:57 PM	39.81	39.8299	39.81	39.8262	600
10/27/2016	1:58 PM	39.81	39.82	39.8	39.8074	6386
10/27/2016	1:59 PM	39.76	39.82	39.75	39.82	13702
10/27/2016	2:00 PM	39.77	39.79	39.74	39.745	24819
10/27/2016	2:01 PM	39.74	39.76	39.73	39.76	10500
10/27/2016	2:02 PM	39.8099	39.82	39.74	39.74	11400
10/27/2016	2:03 PM	39.8189	39.82	39.79	39.801	7800
10/27/2016	2:04 PM	39.86	39.86	39.79	39.8	3200
10/27/2016	2:05 PM	39.79	39.86	39.78	39.86	8312
10/27/2016	2:06 PM	39.83	39.85	39.83	39.83	4900
10/27/2016	2:07 PM	39.82	39.8268	39.8	39.8	4500
10/27/2016	2:08 PM	39.73	39.84	39.7248	39.82	27401
10/27/2016	2:09 PM	39.71	39.78	39.71	39.7599	13140
10/27/2016	2:10 PM	39.6514	39.75	39.64	39.71	12200
10/27/2016	2:11 PM	39.65	39.66	39.6162	39.66	9791
10/27/2016	2:12 PM	39.67	39.7	39.66	39.66	3800
10/27/2016	2:13 PM	39.8201	39.8201	39.69	39.69	14411
10/27/2016	2:14 PM	39.84	39.8661	39.82	39.82	10400
10/27/2016	2:15 PM	39.8686	39.88	39.84	39.84	13300
10/27/2016	2:16 PM	39.87	39.87	39.8154	39.82	1700
10/27/2016	2:17 PM	39.84	39.9	39.84	39.87	12026
10/27/2016	2:18 PM	39.86	39.8799	39.85	39.86	5000
10/27/2016	2:19 PM	39.88	39.89	39.8514	39.86	9800
10/27/2016	2:20 PM	39.857	39.883	39.83	39.87	8300
10/27/2016	2:21 PM	39.87	39.89	39.83	39.85	18410
10/27/2016	2:22 PM	39.885	39.9	39.85	39.88	47502
10/27/2016	2:23 PM	39.8919	39.9192	39.88	39.89	17623
10/27/2016	2:24 PM	39.92	39.94	39.9	39.9	12712
10/27/2016	2:25 PM	39.84	39.9295	39.84	39.925	22840
10/27/2016	2:26 PM	39.92	39.93	39.85	39.85	15210
10/27/2016	2:27 PM	39.9	39.91	39.8911	39.91	600
10/27/2016	2:28 PM	39.93	39.94	39.9099	39.91	9240
10/27/2016	2:29 PM	39.88	39.92	39.87	39.92	3700
10/27/2016	2:30 PM	39.93	39.95	39.89	39.89	9650
10/27/2016	2:31 PM	39.94	39.94	39.905	39.905	3863
10/27/2016	2:32 PM	39.9001	39.9453	39.9	39.9453	10494
10/27/2016	2:33 PM	39.8638	39.9	39.8638	39.891	11505
10/27/2016	2:34 PM	39.75	39.87	39.75	39.86	26580
10/27/2016	2:35 PM	39.75	39.785	39.74	39.76	11153
10/27/2016	2:36 PM	39.62	39.7662	39.6	39.7662	30796
10/27/2016	2:37 PM	39.69	39.71	39.59	39.6101	47351
10/27/2016	2:38 PM	39.69	39.71	39.66	39.69	19600
10/27/2016	2:39 PM	39.71	39.74	39.6876	39.6876	23950
10/27/2016	2:40 PM	39.7776	39.81	39.71	39.72	33676
10/27/2016	2:41 PM	39.79	39.79	39.7468	39.7753	18739
10/27/2016	2:42 PM	39.78	39.7988	39.76	39.7988	17250
10/27/2016	2:43 PM	39.781	39.8101	39.77	39.7932	16500
10/27/2016	2:44 PM	39.77	39.83	39.77	39.79	10649
10/27/2016	2:45 PM	39.72	39.76	39.71	39.76	15660
10/27/2016	2:46 PM	39.74	39.76	39.72	39.72	6500
10/27/2016	2:47 PM	39.7111	39.72	39.7	39.71	15571
10/27/2016	2:48 PM	39.72	39.7354	39.71	39.72	15416
10/27/2016	2:49 PM	39.7028	39.72	39.7	39.71	4650
10/27/2016	2:50 PM	39.6901	39.71	39.63	39.71	22527
10/27/2016	2:51 PM	39.67	39.71	39.67	39.7	4800
10/27/2016	2:52 PM	39.6199	39.68	39.6	39.68	19870
10/27/2016	2:53 PM	39.6393	39.66	39.6	39.62	26300
10/27/2016	2:54 PM	39.6599	39.66	39.605	39.63	16400
10/27/2016	2:55 PM	39.65	39.65	39.6353	39.65	3400
10/27/2016	2:56 PM	39.6354	39.64	39.63	39.6362	4200
10/27/2016	2:57 PM	39.66	39.66	39.63	39.63	2400
10/27/2016	2:58 PM	39.69	39.69	39.66	39.67	19685
10/27/2016	2:59 PM	39.62	39.69	39.615	39.69	62590
10/27/2016	3:00 PM	39.66	39.66	39.61	39.62	8100
10/27/2016	3:01 PM	39.7261	39.74	39.65	39.65	22343
10/27/2016	3:02 PM	39.69	39.725	39.6867	39.725	10900
10/27/2016	3:03 PM	39.74	39.7432	39.69	39.69	13800
10/27/2016	3:04 PM	39.7	39.72	39.7	39.71	13580
10/27/2016	3:05 PM	39.7	39.72	39.6861	39.7	10300
10/27/2016	3:06 PM	39.7224	39.73	39.68	39.68	9100
10/27/2016	3:07 PM	39.69	39.75	39.6861	39.73	8230
10/27/2016	3:08 PM	39.63	39.68	39.62	39.6788	14415
10/27/2016	3:09 PM	39.68	39.68	39.62	39.6361	19762
10/27/2016	3:10 PM	39.605	39.67	39.6	39.67	15198
10/27/2016	3:11 PM	39.556	39.6001	39.54	39.6001	27087
10/27/2016	3:12 PM	39.58	39.58	39.56	39.56	13777
10/27/2016	3:13 PM	39.575	39.58	39.53	39.57	19255
10/27/2016	3:14 PM	39.515	39.59	39.51	39.5761	20713
10/27/2016	3:15 PM	39.46	39.52	39.43	39.515	34799
10/27/2016	3:16 PM	39.38	39.47	39.38	39.47	97200
10/27/2016	3:17 PM	39.2728	39.41	39.22	39.38	126051
10/27/2016	3:18 PM	39.21	39.285	39.2	39.28	42606
10/27/2016	3:19 PM	39.22	39.29	39.2	39.22	51412
10/27/2016	3:20 PM	39.2106	39.25	39.21	39.2215	55172
10/27/2016	3:21 PM	39.2508	39.31	39.22	39.2217	27650
10/27/2016	3:22 PM	39.3027	39.31	39.2653	39.28	18241
10/27/2016	3:23 PM	39.3253	39.33	39.29	39.31	19955
10/27/2016	3:24 PM	39.34	39.38	39.3199	39.33	19620
10/27/2016	3:25 PM	39.3389	39.34	39.32	39.34	4900
10/27/2016	3:26 PM	39.34	39.38	39.32	39.34	32122
10/27/2016	3:27 PM	39.39	39.44	39.32	39.335	35881
10/27/2016	3:28 PM	39.3573	39.4199	39.35	39.37	32311
10/27/2016	3:29 PM	39.3601	39.39	39.35	39.35	5300
10/27/2016	3:30 PM	39.4	39.41	39.36	39.37	30342
10/27/2016	3:31 PM	39.325	39.379	39.32	39.3653	16496
10/27/2016	3:32 PM	39.34	39.34	39.32	39.3211	5741
10/27/2016	3:33 PM	39.36	39.3668	39.315	39.34	13600
10/27/2016	3:34 PM	39.3854	39.425	39.37	39.37	29618
10/27/2016	3:35 PM	39.39	39.4	39.36	39.39	23739
10/27/2016	3:36 PM	39.42	39.42	39.37	39.38	19930
10/27/2016	3:37 PM	39.43	39.4316	39.4	39.4144	31102
10/27/2016	3:38 PM	39.39	39.43	39.36	39.43	32192
10/27/2016	3:39 PM	39.39	39.4	39.36	39.385	21208
10/27/2016	3:40 PM	39.38	39.41	39.351	39.39	17410
10/27/2016	3:41 PM	39.42	39.42	39.36	39.38	4700
10/27/2016	3:42 PM	39.365	39.42	39.365	39.41	9090
10/27/2016	3:43 PM	39.39	39.3967	39.32	39.3562	33431
10/27/2016	3:44 PM	39.51	39.51	39.39	39.39	27094
10/27/2016	3:45 PM	39.45	39.525	39.45	39.51	14661
10/27/2016	3:46 PM	39.44	39.46	39.44	39.445	9275
10/27/2016	3:47 PM	39.4224	39.435	39.4011	39.435	22886
10/27/2016	3:48 PM	39.45	39.45	39.41	39.42	8894
10/27/2016	3:49 PM	39.4944	39.52	39.45	39.45	23099
10/27/2016	3:50 PM	39.5	39.51	39.47	39.5	25044
10/27/2016	3:51 PM	39.4711	39.5	39.4538	39.48	32588
10/27/2016	3:52 PM	39.41	39.48	39.36	39.48	69265
10/27/2016	3:53 PM	39.39	39.43	39.39	39.4299	12836
10/27/2016	3:54 PM	39.38	39.405	39.37	39.395	50093
10/27/2016	3:55 PM	39.38	39.4	39.351	39.38	43112
10/27/2016	3:56 PM	39.36	39.38	39.35	39.375	39683
10/27/2016	3:57 PM	39.3601	39.39	39.36	39.37	22511
10/27/2016	3:58 PM	39.35	39.3699	39.33	39.3699	25440
10/27/2016	3:59 PM	39.36	39.36	39.33	39.3462	51504
10/27/2016	4:00 PM	39.34	39.38	39.34	39.36	99873
10/28/2016	9:31 AM	39.107	39.23	39.04	39.22	71439
10/28/2016	9:32 AM	38.9105	39.0911	38.9105	39.0911	60598
10/28/2016	9:33 AM	38.86	38.95	38.83	38.9	54967
10/28/2016	9:34 AM	38.98	39.05	38.86	38.86	26183
10/28/2016	9:35 AM	38.76	38.96	38.68	38.96	76705
10/28/2016	9:36 AM	38.76	38.78	38.7	38.77	69955
10/28/2016	9:37 AM	38.92	38.94	38.7501	38.76	71863
10/28/2016	9:38 AM	39.1	39.11	38.91	38.93	71040
10/28/2016	9:39 AM	39.1	39.15	39.05	39.08	57361
10/28/2016	9:40 AM	39.14	39.16	39.07	39.1	36971
10/28/2016	9:41 AM	39.12	39.17	39.11	39.12	28129
10/28/2016	9:42 AM	39.0799	39.1	38.996	39.1	49703
10/28/2016	9:43 AM	39.01	39.0311	38.9415	39.0301	40107
10/28/2016	9:44 AM	38.8701	38.9868	38.85	38.97	37358
10/28/2016	9:45 AM	39.07	39.0889	38.87	38.88	57895
10/28/2016	9:46 AM	39.09	39.1099	38.99	39.02	55818
10/28/2016	9:47 AM	39.0245	39.1021	39.0245	39.09	43364
10/28/2016	9:48 AM	39.03	39.05	38.9999	39.0153	17920
10/28/2016	9:49 AM	39.0175	39.07	39.01	39.0168	9901
10/28/2016	9:50 AM	39.07	39.09	39.03	39.03	39515
10/28/2016	9:51 AM	39.11	39.14	39.07	39.07	19100
10/28/2016	9:52 AM	39.07	39.11	39.05	39.1	21366
10/28/2016	9:53 AM	39.08	39.091	39.06	39.09	24500
10/28/2016	9:54 AM	39.06	39.09	39.0592	39.08	10912
10/28/2016	9:55 AM	39.13	39.13	39.08	39.08	26602
10/28/2016	9:56 AM	39.01	39.12	39.01	39.12	9998
10/28/2016	9:57 AM	39.0401	39.05	39.03	39.0362	22900
10/28/2016	9:58 AM	39	39.0406	38.96	39.04	23870
10/28/2016	9:59 AM	39	39	38.95	39	17050
10/28/2016	10:00 AM	38.99	39	38.945	39	22023
10/28/2016	10:01 AM	38.9907	38.9907	38.96	38.98	2600
10/28/2016	10:02 AM	38.9101	39.01	38.9101	38.96	26149
10/28/2016	10:03 AM	38.89	38.93	38.88	38.93	23350
10/28/2016	10:04 AM	38.82	38.92	38.79	38.88	26968
10/28/2016	10:05 AM	38.81	38.88	38.73	38.8401	34800
10/28/2016	10:06 AM	38.89	38.89	38.8	38.82	27744
10/28/2016	10:07 AM	38.81	38.8862	38.77	38.8862	28305
10/28/2016	10:08 AM	38.81	38.87	38.8	38.8	30106
10/28/2016	10:09 AM	38.77	38.81	38.73	38.81	15900
10/28/2016	10:10 AM	38.79	38.8	38.73	38.8	8044
10/28/2016	10:11 AM	38.78	38.8356	38.7765	38.79	30095
10/28/2016	10:12 AM	38.82	38.84	38.8185	38.82	15103
10/28/2016	10:13 AM	38.761	38.81	38.67	38.81	60648
10/28/2016	10:14 AM	38.84	38.87	38.76	38.76	25145
10/28/2016	10:15 AM	38.8256	38.86	38.79	38.85	12040
10/28/2016	10:16 AM	38.81	38.84	38.8001	38.826	9060
10/28/2016	10:17 AM	38.82	38.86	38.81	38.82	10945
10/28/2016	10:18 AM	38.8754	38.89	38.756	38.82	28380
10/28/2016	10:19 AM	38.8281	38.9301	38.78	38.86	23836
10/28/2016	10:20 AM	38.87	38.9	38.79	38.83	20600
10/28/2016	10:21 AM	38.915	38.95	38.82	38.86	24860
10/28/2016	10:22 AM	38.888	38.93	38.87	38.9156	40226
10/28/2016	10:23 AM	38.86	38.94	38.86	38.9146	21100
10/28/2016	10:24 AM	38.98	38.99	38.87	38.87	28925
10/28/2016	10:25 AM	39.04	39.09	38.95	38.9789	51407
10/28/2016	10:26 AM	39.03	39.055	39.0168	39.0401	34068
10/28/2016	10:27 AM	39.02	39.05	38.993	39.04	21660
10/28/2016	10:28 AM	39	39.04	38.98	39.01	13400
10/28/2016	10:29 AM	39.0162	39.02	39	39.01	26923
10/28/2016	10:30 AM	39.01	39.1	39.01	39.03	20653
10/28/2016	10:31 AM	39.005	39.02	39	39.01	6686
10/28/2016	10:32 AM	39.1138	39.1138	39	39.02	22473
10/28/2016	10:33 AM	39.23	39.25	39.1088	39.11	43404
10/28/2016	10:34 AM	39.24	39.27	39.2	39.23	25568
10/28/2016	10:35 AM	39.2599	39.3	39.23	39.25	33600
10/28/2016	10:36 AM	39.285	39.3	39.25	39.25	16450
10/28/2016	10:37 AM	39.2799	39.33	39.26	39.29	34552
10/28/2016	10:38 AM	39.2797	39.31	39.26	39.28	15620
10/28/2016	10:39 AM	39.28	39.3048	39.27	39.2767	13860
10/28/2016	10:40 AM	39.39	39.42	39.28	39.28	37941
10/28/2016	10:41 AM	39.34	39.4	39.3362	39.39	33096
10/28/2016	10:42 AM	39.29	39.35	39.29	39.35	15718
10/28/2016	10:43 AM	39.32	39.32	39.29	39.2996	14763
10/28/2016	10:44 AM	39.32	39.3355	39.3162	39.32	17100
10/28/2016	10:45 AM	39.28	39.33	39.27	39.32	19405
10/28/2016	10:46 AM	39.3	39.3	39.28	39.28	10758
10/28/2016	10:47 AM	39.32	39.34	39.31	39.32	7100
10/28/2016	10:48 AM	39.3049	39.3245	39.29	39.3245	4800
10/28/2016	10:49 AM	39.32	39.34	39.3	39.305	11688
10/28/2016	10:50 AM	39.32	39.33	39.3	39.32	6080
10/28/2016	10:51 AM	39.35	39.37	39.32	39.34	25421
10/28/2016	10:52 AM	39.33	39.351	39.33	39.34	16862
10/28/2016	10:53 AM	39.26	39.31	39.24	39.31	15800
10/28/2016	10:54 AM	39.28	39.29	39.2452	39.25	13254
10/28/2016	10:55 AM	39.31	39.31	39.26	39.28	17928
10/28/2016	10:56 AM	39.28	39.3	39.2745	39.3	8900
10/28/2016	10:57 AM	39.24	39.27	39.23	39.26	6700
10/28/2016	10:58 AM	39.24	39.2556	39.23	39.24	3800
10/28/2016	10:59 AM	39.221	39.25	39.221	39.23	2400
10/28/2016	11:00 AM	39.3	39.3	39.2	39.23	17582
10/28/2016	11:01 AM	39.2599	39.2988	39.25	39.29	11588
10/28/2016	11:02 AM	39.29	39.31	39.26	39.27	12390
10/28/2016	11:03 AM	39.24	39.28	39.24	39.2789	2225
10/28/2016	11:04 AM	39.2	39.27	39.2	39.2518	11410
10/28/2016	11:05 AM	39.25	39.2558	39.211	39.22	3800
10/28/2016	11:06 AM	39.24	39.2689	39.24	39.25	1500
10/28/2016	11:07 AM	39.25	39.25	39.24	39.24	2100
10/28/2016	11:08 AM	39.2662	39.28	39.2358	39.24	7815
10/28/2016	11:09 AM	39.2373	39.26	39.2373	39.2599	8055
10/28/2016	11:10 AM	39.2	39.2389	39.18	39.2389	13425
10/28/2016	11:11 AM	39.15	39.2011	39.15	39.2011	12300
10/28/2016	11:12 AM	39.14	39.1642	39.14	39.16	10000
10/28/2016	11:13 AM	39.1156	39.13	39.1042	39.13	9600
10/28/2016	11:14 AM	38.99	39.1199	38.98	39.1199	29078
10/28/2016	11:15 AM	39.0817	39.1	38.99	39	19923
10/28/2016	11:16 AM	39.0699	39.09	39.04	39.09	5700
10/28/2016	11:17 AM	39.075	39.085	39.05	39.08	9500
10/28/2016	11:18 AM	39.09	39.09	39.05	39.07	13900
10/28/2016	11:19 AM	39.09	39.1298	39.0893	39.09	17350
10/28/2016	11:20 AM	39.06	39.1	39.04	39.1	6500
10/28/2016	11:21 AM	39.0801	39.1	39.06	39.08	13416
10/28/2016	11:22 AM	39.09	39.1	39.05	39.0723	7955
10/28/2016	11:23 AM	39.12	39.12	39.1	39.1	5900
10/28/2016	11:24 AM	39.13	39.14	39.125	39.129	6500
10/28/2016	11:25 AM	39.15	39.15	39.13	39.14	2500
10/28/2016	11:26 AM	39.1402	39.1581	39.13	39.1566	3400
10/28/2016	11:27 AM	39.13	39.14	39.12	39.14	800
10/28/2016	11:28 AM	39.13	39.1333	39.125	39.13	7750
10/28/2016	11:29 AM	39.039	39.11	39.039	39.1	11598
10/28/2016	11:30 AM	39.09	39.095	39.01	39.03	6000
10/28/2016	11:31 AM	39.0801	39.1	39.08	39.1	5164
10/28/2016	11:32 AM	39.1095	39.1095	39.08	39.1	4550
10/28/2016	11:33 AM	39.18	39.19	39.1199	39.12	16162
10/28/2016	11:34 AM	39.14	39.1926	39.14	39.1849	13305
10/28/2016	11:35 AM	39.12	39.13	39.06	39.13	16800
10/28/2016	11:36 AM	39.12	39.12	39.0449	39.11	15006
10/28/2016	11:37 AM	39.11	39.11	39.06	39.0689	3739
10/28/2016	11:38 AM	39.1141	39.1141	39.1	39.1	6600
10/28/2016	11:39 AM	39.1	39.1	39.09	39.09	800
10/28/2016	11:40 AM	39.09	39.11	39.09	39.09	12600
10/28/2016	11:41 AM	39.12	39.13	39.117	39.12	4748
10/28/2016	11:42 AM	39.1	39.13	39.07	39.12	11808
10/28/2016	11:43 AM	39.08	39.125	39.07	39.11	11172
10/28/2016	11:44 AM	39.02	39.09	39.02	39.08	16788
10/28/2016	11:45 AM	39.08	39.09	39.0187	39.02	11925
10/28/2016	11:46 AM	39.021	39.08	39.021	39.08	4900
10/28/2016	11:47 AM	39.0487	39.0487	39.0195	39.0265	7600
10/28/2016	11:48 AM	39.04	39.05	39.01	39.01	15600
10/28/2016	11:49 AM	39.01	39.06	38.9927	39.06	22175
10/28/2016	11:50 AM	39.01	39.0289	39.0015	39.0015	4958
10/28/2016	11:51 AM	39.0059	39.01	38.98	39.01	17340
10/28/2016	11:52 AM	39.03	39.03	38.99	39	8300
10/28/2016	11:53 AM	39.0332	39.0599	39.03	39.03	15600
10/28/2016	11:54 AM	39.034	39.04	39.03	39.0319	6150
10/28/2016	11:55 AM	39.04	39.055	39.0267	39.03	15256
10/28/2016	11:56 AM	39.06	39.06	39.03	39.03	1800
10/28/2016	11:57 AM	39.1	39.1	39.0598	39.06	11900
10/28/2016	11:58 AM	39.093	39.11	39.093	39.1	21700
10/28/2016	11:59 AM	39.07	39.1201	39.04	39.11	19284
10/28/2016	12:00 PM	39.09	39.1099	39.061	39.07	5900
10/28/2016	12:01 PM	39.13	39.13	39.1	39.11	5060
10/28/2016	12:02 PM	39.1201	39.14	39.11	39.14	6845
10/28/2016	12:03 PM	39.17	39.1898	39.13	39.13	11700
10/28/2016	12:04 PM	39.1641	39.1701	39.15	39.15	7550
10/28/2016	12:05 PM	39.1401	39.16	39.1401	39.16	17650
10/28/2016	12:06 PM	39.219	39.219	39.16	39.165	3420
10/28/2016	12:07 PM	39.335	39.365	39.22	39.22	34686
10/28/2016	12:08 PM	39.36	39.36	39.33	39.34	18076
10/28/2016	12:09 PM	39.34	39.39	39.33	39.3656	13534
10/28/2016	12:10 PM	39.3533	39.37	39.3401	39.35	6251
10/28/2016	12:11 PM	39.33	39.3475	39.3201	39.3474	5280
10/28/2016	12:12 PM	39.32	39.3252	39.32	39.3252	1450
10/28/2016	12:13 PM	39.34	39.34	39.32	39.32	7800
10/28/2016	12:14 PM	39.3599	39.36	39.31	39.34	12191
10/28/2016	12:15 PM	39.3565	39.37	39.32	39.35	17980
10/28/2016	12:16 PM	39.38	39.38	39.3508	39.3599	9936
10/28/2016	12:17 PM	39.39	39.41	39.36	39.36	38351
10/28/2016	12:18 PM	39.3575	39.39	39.3575	39.38	46533
10/28/2016	12:19 PM	39.36	39.39	39.36	39.36	5166
10/28/2016	12:20 PM	39.35	39.37	39.35	39.37	4700
10/28/2016	12:21 PM	39.4456	39.474	39.36	39.36	35800
10/28/2016	12:22 PM	39.43	39.46	39.4141	39.445	19110
10/28/2016	12:23 PM	39.4302	39.4599	39.43	39.44	8950
10/28/2016	12:24 PM	39.43	39.455	39.425	39.43	37600
10/28/2016	12:25 PM	39.4388	39.455	39.43	39.43	5560
10/28/2016	12:26 PM	39.459	39.459	39.44	39.4493	5130
10/28/2016	12:27 PM	39.555	39.6	39.452	39.452	37233
10/28/2016	12:28 PM	39.52	39.57	39.52	39.56	13720
10/28/2016	12:29 PM	39.51	39.55	39.5	39.55	22160
10/28/2016	12:30 PM	39.48	39.5255	39.43	39.52	45922
10/28/2016	12:31 PM	39.48	39.545	39.47	39.49	21708
10/28/2016	12:32 PM	39.47	39.4912	39.46	39.47	11850
10/28/2016	12:33 PM	39.42	39.45	39.37	39.45	20609
10/28/2016	12:34 PM	39.43	39.45	39.41	39.41	5072
10/28/2016	12:35 PM	39.44	39.44	39.42	39.435	1671
10/28/2016	12:36 PM	39.44	39.45	39.4342	39.44	1800
10/28/2016	12:37 PM	39.44	39.44	39.41	39.43	6500
10/28/2016	12:38 PM	39.4062	39.44	39.4062	39.44	4200
10/28/2016	12:39 PM	39.45	39.46	39.42	39.42	5100
10/28/2016	12:40 PM	39.4411	39.45	39.43	39.45	12500
10/28/2016	12:41 PM	39.4833	39.49	39.4599	39.46	6900
10/28/2016	12:42 PM	39.51	39.51	39.47	39.47	6000
10/28/2016	12:43 PM	39.5459	39.5459	39.52	39.52	35818
10/28/2016	12:44 PM	39.51	39.5299	39.51	39.5299	3500
10/28/2016	12:45 PM	39.54	39.54	39.4953	39.504	10900
10/28/2016	12:46 PM	39.54	39.56	39.53	39.5499	6750
10/28/2016	12:47 PM	39.5859	39.6	39.55	39.55	18451
10/28/2016	12:48 PM	39.55	39.57	39.54	39.57	9127
10/28/2016	12:49 PM	39.58	39.6	39.55	39.55	11630
10/28/2016	12:50 PM	39.5419	39.58	39.54	39.5797	14131
10/28/2016	12:51 PM	39.58	39.58	39.55	39.55	14900
10/28/2016	12:52 PM	39.595	39.6	39.57	39.59	7446
10/28/2016	12:53 PM	39.63	39.645	39.58	39.59	10300
10/28/2016	12:54 PM	39.61	39.68	39.6	39.635	19641
10/28/2016	12:55 PM	39.61	39.63	39.6	39.63	7578
10/28/2016	12:56 PM	39.6042	39.625	39.6042	39.62	6300
10/28/2016	12:57 PM	39.59	39.603	39.59	39.6	13600
10/28/2016	12:58 PM	39.56	39.6	39.5567	39.6	7350
10/28/2016	12:59 PM	39.57	39.58	39.53	39.55	7800
10/28/2016	1:00 PM	39.54	39.5701	39.54	39.5701	8970
10/28/2016	1:01 PM	39.6233	39.64	39.5489	39.5489	10825
10/28/2016	1:02 PM	39.5244	39.6289	39.5244	39.626	19197
10/28/2016	1:03 PM	39.36	39.53	39.34	39.53	32157
10/28/2016	1:04 PM	39.23	39.35	39.17	39.35	62618
10/28/2016	1:05 PM	39.06	39.21	39.05	39.21	47365
10/28/2016	1:06 PM	38.93	39.09	38.9	39.0342	79818
10/28/2016	1:07 PM	38.76	38.97	38.69	38.93	105462
10/28/2016	1:08 PM	38.79	38.8	38.64	38.74	82942
10/28/2016	1:09 PM	38.62	38.82	38.55	38.8	84900
10/28/2016	1:10 PM	38.4955	38.78	38.47	38.62	115764
10/28/2016	1:11 PM	38.3335	38.55	38.31	38.5	149515
10/28/2016	1:12 PM	38.5	38.5173	38.34	38.35	103016
10/28/2016	1:13 PM	38.72	38.77	38.49	38.5	109184
10/28/2016	1:14 PM	38.6	38.7304	38.56	38.68	45905
10/28/2016	1:15 PM	38.72	38.73	38.56	38.59	35959
10/28/2016	1:16 PM	38.65	38.772	38.63	38.7	74614
10/28/2016	1:17 PM	38.51	38.68	38.48	38.64	69434
10/28/2016	1:18 PM	38.3	38.51	38.3	38.51	61996
10/28/2016	1:19 PM	38.41	38.45	38.24	38.31	50572
10/28/2016	1:20 PM	38.45	38.4538	38.31	38.4165	40804
10/28/2016	1:21 PM	38.59	38.6	38.41	38.44	82614
10/28/2016	1:22 PM	38.449	38.59	38.41	38.587	58383
10/28/2016	1:23 PM	38.45	38.5	38.38	38.45	41452
10/28/2016	1:24 PM	38.4	38.4699	38.36	38.41	23616
10/28/2016	1:25 PM	38.24	38.46	38.24	38.4	61187
10/28/2016	1:26 PM	38.196	38.28	38.05	38.24	250755
10/28/2016	1:27 PM	38.2038	38.23	38.14	38.18	59849
10/28/2016	1:28 PM	38.21	38.28	38.2	38.2	39007
10/28/2016	1:29 PM	38.2	38.23	38.14	38.23	49000
10/28/2016	1:30 PM	38.1202	38.1982	38.12	38.1982	40698
10/28/2016	1:31 PM	37.91	38.1141	37.89	38.1102	176678
10/28/2016	1:32 PM	37.92	38	37.87	37.909	74530
10/28/2016	1:33 PM	37.89	37.94	37.88	37.91	158982
10/28/2016	1:34 PM	37.705	37.88	37.67	37.88	176696
10/28/2016	1:35 PM	37.5011	37.83	37.49	37.7	186522
10/28/2016	1:36 PM	37.33	37.53	37.33	37.5111	234906
10/28/2016	1:37 PM	37.26	37.32	37.14	37.31	200230
10/28/2016	1:38 PM	37.2	37.29	37.02	37.24	262287
10/28/2016	1:39 PM	37.2958	37.32	37.21	37.21	196301
10/28/2016	1:40 PM	37.41	37.49	37.28	37.28	265199
10/28/2016	1:41 PM	37.38	37.46	37.33	37.4	81567
10/28/2016	1:42 PM	37.39	37.43	37.26	37.38	53489
10/28/2016	1:43 PM	37.65	37.71	37.39	37.42	108553
10/28/2016	1:44 PM	37.79	37.79	37.64	37.66	295311
10/28/2016	1:45 PM	37.69	37.88	37.69	37.7935	307260
10/28/2016	1:46 PM	37.4999	37.68	37.45	37.672	84574
10/28/2016	1:47 PM	37.51	37.59	37.46	37.482	47152
10/28/2016	1:48 PM	37.67	37.67	37.51	37.54	33277
10/28/2016	1:49 PM	37.69	37.74	37.66	37.66	76800
10/28/2016	1:50 PM	37.639	37.7	37.6	37.69	70864
10/28/2016	1:51 PM	37.4	37.63	37.29	37.63	315466
10/28/2016	1:52 PM	37.43	37.45	37.3341	37.375	251983
10/28/2016	1:53 PM	37.5	37.5	37.355	37.395	50315
10/28/2016	1:54 PM	37.6251	37.6251	37.5	37.51	58527
10/28/2016	1:55 PM	37.47	37.63	37.44	37.6299	66999
10/28/2016	1:56 PM	37.35	37.4853	37.34	37.4746	46315
10/28/2016	1:57 PM	37.44	37.46	37.35	37.36	220467
10/28/2016	1:58 PM	37.5	37.5	37.42	37.4711	22437
10/28/2016	1:59 PM	37.38	37.49	37.35	37.49	61837
10/28/2016	2:00 PM	37.27	37.4024	37.24	37.37	90542
10/28/2016	2:01 PM	37.5104	37.52	37.26	37.2689	74307
10/28/2016	2:02 PM	37.51	37.5899	37.49	37.52	44589
10/28/2016	2:03 PM	37.5	37.52	37.41	37.52	26635
10/28/2016	2:04 PM	37.49	37.54	37.44	37.5	52240
10/28/2016	2:05 PM	37.39	37.5	37.36	37.47	40740
10/28/2016	2:06 PM	37.4	37.41	37.348	37.39	33245
10/28/2016	2:07 PM	37.33	37.46	37.32	37.4123	19400
10/28/2016	2:08 PM	37.2808	37.4061	37.28	37.32	38972
10/28/2016	2:09 PM	37.25	37.33	37.2362	37.3	65575
10/28/2016	2:10 PM	37.47	37.49	37.145	37.25	89423
10/28/2016	2:11 PM	37.3904	37.5	37.351	37.4789	28837
10/28/2016	2:12 PM	37.33	37.38	37.31	37.38	27850
10/28/2016	2:13 PM	37.4441	37.45	37.3	37.3	32728
10/28/2016	2:14 PM	37.44	37.48	37.43	37.46	25063
10/28/2016	2:15 PM	37.6799	37.699	37.4752	37.4752	58522
10/28/2016	2:16 PM	37.6259	37.679	37.56	37.67	49972
10/28/2016	2:17 PM	37.6499	37.69	37.59	37.6317	42460
10/28/2016	2:18 PM	37.89	38.03	37.5	37.63	161134
10/28/2016	2:19 PM	37.86	38.03	37.84	37.9	114497
10/28/2016	2:20 PM	37.8	37.95	37.76	37.88	56513
10/28/2016	2:21 PM	37.7874	37.82	37.71	37.81	37017
10/28/2016	2:22 PM	37.8989	37.9054	37.73	37.77	28724
10/28/2016	2:23 PM	38.01	38.01	37.86	37.92	365678
10/28/2016	2:24 PM	38.106	38.1492	37.97	38	281059
10/28/2016	2:25 PM	38.31	38.32	38.096	38.1	156871
10/28/2016	2:26 PM	38.1899	38.3701	38.1899	38.32	132240
10/28/2016	2:27 PM	38.15	38.25	38.08	38.22	69002
10/28/2016	2:28 PM	38.29	38.29	38.1	38.14	246372
10/28/2016	2:29 PM	38.11	38.3046	38.06	38.26	160452
10/28/2016	2:30 PM	38.11	38.19	38.09	38.1	36325
10/28/2016	2:31 PM	38.0611	38.246	38.06	38.1499	46496
10/28/2016	2:32 PM	37.98	38.0608	37.98	38.05	51828
10/28/2016	2:33 PM	38.01	38.07	37.91	37.97	45844
10/28/2016	2:34 PM	38.17	38.18	37.98	38.01	32309
10/28/2016	2:35 PM	38.31	38.33	38.14	38.1639	97375
10/28/2016	2:36 PM	38.31	38.37	38.26	38.31	72557
10/28/2016	2:37 PM	38.19	38.295	38.19	38.295	131784
10/28/2016	2:38 PM	38.2266	38.23	38.13	38.2	32577
10/28/2016	2:39 PM	38.22	38.26	38.16	38.24	31870
10/28/2016	2:40 PM	38.17	38.215	38.14	38.21	30100
10/28/2016	2:41 PM	38.1	38.2016	38.08	38.19	35278
10/28/2016	2:42 PM	37.97	38.07	37.92	38.07	141325
10/28/2016	2:43 PM	37.75	37.95	37.75	37.95	40475
10/28/2016	2:44 PM	37.84	37.89	37.75	37.759	86422
10/28/2016	2:45 PM	37.77	37.87	37.76	37.85	64204
10/28/2016	2:46 PM	37.79	37.89	37.75	37.7799	77129
10/28/2016	2:47 PM	37.909	37.909	37.79	37.8	29678
10/28/2016	2:48 PM	37.82	37.9198	37.76	37.91	30820
10/28/2016	2:49 PM	37.825	37.88	37.775	37.8008	14185
10/28/2016	2:50 PM	37.85	37.9	37.78	37.8201	33546
10/28/2016	2:51 PM	37.99	38	37.82	37.85	33600
10/28/2016	2:52 PM	38.07	38.11	38.01	38.02	54750
10/28/2016	2:53 PM	38.095	38.14	38.025	38.05	35593
10/28/2016	2:54 PM	38.06	38.09	38.02	38.09	15700
10/28/2016	2:55 PM	37.98	38.051	37.94	38.051	18154
10/28/2016	2:56 PM	38.03	38.1499	37.96	37.9999	31086
10/28/2016	2:57 PM	38.03	38.08	37.99	38.0559	19300
10/28/2016	2:58 PM	38.09	38.1	38.03	38.03	11500
10/28/2016	2:59 PM	38.13	38.19	38.07	38.08	43497
10/28/2016	3:00 PM	38.22	38.25	38.14	38.14	75527
10/28/2016	3:01 PM	38.0801	38.24	38.08	38.21	47757
10/28/2016	3:02 PM	38.06	38.17	38.06	38.09	31405
10/28/2016	3:03 PM	38.04	38.1	38.0389	38.08	13100
10/28/2016	3:04 PM	38.03	38.1	38.01	38.05	22050
10/28/2016	3:05 PM	37.94	38.03	37.94	38.03	12487
10/28/2016	3:06 PM	37.96	38.01	37.93	37.9489	34550
10/28/2016	3:07 PM	37.9	37.98	37.9	37.97	14666
10/28/2016	3:08 PM	37.9	37.94	37.84	37.89	23665
10/28/2016	3:09 PM	37.87	37.9	37.82	37.88	27220
10/28/2016	3:10 PM	37.8508	37.9162	37.84	37.86	33086
10/28/2016	3:11 PM	37.86	37.92	37.85	37.875	31303
10/28/2016	3:12 PM	37.8301	37.88	37.83	37.86	27400
10/28/2016	3:13 PM	37.7641	37.84	37.76	37.83	37666
10/28/2016	3:14 PM	37.76	37.81	37.71	37.7546	164857
10/28/2016	3:15 PM	37.65	37.7759	37.65	37.76	33861
10/28/2016	3:16 PM	37.6	37.67	37.52	37.66	56239
10/28/2016	3:17 PM	37.56	37.65	37.56	37.6	71775
10/28/2016	3:18 PM	37.54	37.61	37.46	37.5662	51317
10/28/2016	3:19 PM	37.64	37.66	37.54	37.5562	36470
10/28/2016	3:20 PM	37.7	37.715	37.58	37.64	189828
10/28/2016	3:21 PM	37.73	37.79	37.701	37.71	44180
10/28/2016	3:22 PM	37.69	37.75	37.6885	37.7399	13349
10/28/2016	3:23 PM	37.7799	37.8	37.73	37.76	22893
10/28/2016	3:24 PM	37.77	37.82	37.722	37.78	24365
10/28/2016	3:25 PM	37.8154	37.8893	37.77	37.78	53100
10/28/2016	3:26 PM	38.01	38.01	37.8162	37.8185	46072
10/28/2016	3:27 PM	38.01	38.07	37.965	38.0138	38539
10/28/2016	3:28 PM	38.23	38.23	38.05	38.05	76610
10/28/2016	3:29 PM	38.34	38.35	38.23	38.2401	59702
10/28/2016	3:30 PM	38.18	38.3492	38.16	38.3492	44586
10/28/2016	3:31 PM	38.0554	38.1801	38	38.1709	57749
10/28/2016	3:32 PM	37.955	38.05	37.94	38.05	17849
10/28/2016	3:33 PM	37.9599	37.98	37.88	37.92	28200
10/28/2016	3:34 PM	37.948	37.99	37.92	37.95	19369
10/28/2016	3:35 PM	37.97	38.02	37.92	37.93	42345
10/28/2016	3:36 PM	37.99	38.03	37.9559	37.97	16303
10/28/2016	3:37 PM	37.86	38	37.86	38	28708
10/28/2016	3:38 PM	37.87	37.89	37.8342	37.87	6000
10/28/2016	3:39 PM	37.83	37.87	37.76	37.8325	32340
10/28/2016	3:40 PM	37.81	37.88	37.81	37.8556	34350
10/28/2016	3:41 PM	37.77	37.8499	37.7301	37.81	54181
10/28/2016	3:42 PM	37.77	37.81	37.72	37.8	38600
10/28/2016	3:43 PM	37.7499	37.7701	37.71	37.76	33236
10/28/2016	3:44 PM	37.69	37.77	37.69	37.75	30560
10/28/2016	3:45 PM	37.82	37.82	37.6	37.69	89110
10/28/2016	3:46 PM	37.76	37.85	37.75	37.83	36946
10/28/2016	3:47 PM	37.66	37.7532	37.63	37.74	44269
10/28/2016	3:48 PM	37.72	37.74	37.66	37.67	42081
10/28/2016	3:49 PM	37.7	37.75	37.63	37.73	38530
10/28/2016	3:50 PM	37.69	37.7311	37.63	37.6899	63531
10/28/2016	3:51 PM	37.82	37.89	37.68	37.7	34178
10/28/2016	3:52 PM	37.64	37.8299	37.6399	37.82	69473
10/28/2016	3:53 PM	37.6867	37.78	37.64	37.64	33046
10/28/2016	3:54 PM	37.76	37.76	37.707	37.71	30841
10/28/2016	3:55 PM	37.691	37.77	37.68	37.76	30307
10/28/2016	3:56 PM	37.8	37.85	37.71	37.71	55420
10/28/2016	3:57 PM	37.81	37.81	37.73	37.8	29294
10/28/2016	3:58 PM	37.75	37.8089	37.7103	37.7985	50029
10/28/2016	3:59 PM	37.7	37.78	37.67	37.755	129432
10/28/2016	4:00 PM	37.65	37.72	37.56	37.7	113179
10/31/2016	9:31 AM	37.81	37.96	37.78	37.936	65852
10/31/2016	9:32 AM	37.78	37.84	37.74	37.8393	32943
10/31/2016	9:33 AM	37.77	37.77	37.69	37.7605	47017
10/31/2016	9:34 AM	37.7793	37.82	37.7499	37.7499	31707
10/31/2016	9:35 AM	37.77	37.78	37.71	37.7489	14978
10/31/2016	9:36 AM	37.81	37.85	37.72	37.73	22006
10/31/2016	9:37 AM	37.96	37.98	37.77	37.8	56337
10/31/2016	9:38 AM	37.95	38.01	37.92	37.96	28018
10/31/2016	9:39 AM	37.89	37.9752	37.84	37.95	18512
10/31/2016	9:40 AM	37.88	37.92	37.87	37.8894	13453
10/31/2016	9:41 AM	37.7996	37.87	37.7888	37.8601	37372
10/31/2016	9:42 AM	37.75	37.82	37.75	37.8	21381
10/31/2016	9:43 AM	37.697	37.7724	37.68	37.7554	24097
10/31/2016	9:44 AM	37.7593	37.79	37.57	37.67	102112
10/31/2016	9:45 AM	37.65	37.789	37.63	37.75	60093
10/31/2016	9:46 AM	37.72	37.729	37.59	37.64	88812
10/31/2016	9:47 AM	37.55	37.69	37.4806	37.69	157557
10/31/2016	9:48 AM	37.4654	37.57	37.4654	37.54	36477
10/31/2016	9:49 AM	37.54	37.6	37.47	37.47	61090
10/31/2016	9:50 AM	37.59	37.61	37.54	37.55	40550
10/31/2016	9:51 AM	37.58	37.65	37.5744	37.58	36083
10/31/2016	9:52 AM	37.519	37.59	37.5	37.56	22890
10/31/2016	9:53 AM	37.52	37.55	37.5162	37.54	8900
10/31/2016	9:54 AM	37.5101	37.54	37.47	37.52	9854
10/31/2016	9:55 AM	37.4	37.49	37.36	37.49	48571
10/31/2016	9:56 AM	37.45	37.48	37.4	37.4	24399
10/31/2016	9:57 AM	37.43	37.47	37.4099	37.4496	13700
10/31/2016	9:58 AM	37.43	37.444	37.42	37.4233	15286
10/31/2016	9:59 AM	37.42	37.43	37.38	37.41	24960
10/31/2016	10:00 AM	37.35	37.45	37.35	37.41	27599
10/31/2016	10:01 AM	37.3789	37.43	37.3101	37.34	29739
10/31/2016	10:02 AM	37.4313	37.46	37.38	37.38	59338
10/31/2016	10:03 AM	37.35	37.41	37.27	37.41	43499
10/31/2016	10:04 AM	37.34	37.365	37.33	37.36	13369
10/31/2016	10:05 AM	37.29	37.325	37.24	37.3204	35158
10/31/2016	10:06 AM	37.28	37.3	37.2299	37.28	21715
10/31/2016	10:07 AM	37.29	37.34	37.2799	37.3193	22242
10/31/2016	10:08 AM	37.26	37.3	37.25	37.3	38036
10/31/2016	10:09 AM	37.26	37.27	37.25	37.26	5173
10/31/2016	10:10 AM	37.2911	37.3001	37.26	37.26	12843
10/31/2016	10:11 AM	37.34	37.34	37.28	37.28	34784
10/31/2016	10:12 AM	37.32	37.34	37.2901	37.34	19600
10/31/2016	10:13 AM	37.3	37.32	37.26	37.32	20610
10/31/2016	10:14 AM	37.33	37.33	37.2985	37.3	36869
10/31/2016	10:15 AM	37.34	37.37	37.31	37.32	23600
10/31/2016	10:16 AM	37.4642	37.48	37.345	37.35	43617
10/31/2016	10:17 AM	37.4	37.469	37.4	37.469	28730
10/31/2016	10:18 AM	37.44	37.44	37.35	37.4	20000
10/31/2016	10:19 AM	37.45	37.46	37.39	37.44	12211
10/31/2016	10:20 AM	37.3901	37.44	37.3901	37.43	26200
10/31/2016	10:21 AM	37.44	37.44	37.37	37.3987	12720
10/31/2016	10:22 AM	37.46	37.471	37.4289	37.47	10400
10/31/2016	10:23 AM	37.4967	37.52	37.46	37.46	23800
10/31/2016	10:24 AM	37.4988	37.57	37.4806	37.4999	42563
10/31/2016	10:25 AM	37.51	37.51	37.4601	37.4842	13900
10/31/2016	10:26 AM	37.5938	37.5938	37.5099	37.51	36383
10/31/2016	10:27 AM	37.58	37.619	37.57	37.59	27247
10/31/2016	10:28 AM	37.5032	37.5899	37.5032	37.565	29556
10/31/2016	10:29 AM	37.555	37.556	37.5	37.5	14987
10/31/2016	10:30 AM	37.62	37.64	37.57	37.57	26233
10/31/2016	10:31 AM	37.56	37.62	37.55	37.6189	13300
10/31/2016	10:32 AM	37.52	37.5599	37.51	37.55	11450
10/31/2016	10:33 AM	37.52	37.55	37.4943	37.52	17300
10/31/2016	10:34 AM	37.41	37.52	37.39	37.52	44700
10/31/2016	10:35 AM	37.28	37.42	37.28	37.42	42500
10/31/2016	10:36 AM	37.29	37.32	37.29	37.2911	15606
10/31/2016	10:37 AM	37.19	37.3	37.18	37.3	37727
10/31/2016	10:38 AM	37.2092	37.2092	37.16	37.2	26282
10/31/2016	10:39 AM	37.23	37.23	37.18	37.2	17100
10/31/2016	10:40 AM	37.195	37.27	37.195	37.23	30980
10/31/2016	10:41 AM	37.2189	37.22	37.19	37.1974	17580
10/31/2016	10:42 AM	37.29	37.29	37.22	37.22	12260
10/31/2016	10:43 AM	37.235	37.3026	37.235	37.3026	9982
10/31/2016	10:44 AM	37.22	37.25	37.22	37.25	2500
10/31/2016	10:45 AM	37.25	37.27	37.21	37.22	26643
10/31/2016	10:46 AM	37.2	37.2559	37.2	37.25	19048
10/31/2016	10:47 AM	37.15	37.22	37.1	37.21	52806
10/31/2016	10:48 AM	37.21	37.225	37.1599	37.16	62071
10/31/2016	10:49 AM	37.28	37.3	37.2157	37.22	26800
10/31/2016	10:50 AM	37.28	37.28	37.24	37.2701	14980
10/31/2016	10:51 AM	37.25	37.27	37.1932	37.27	39518
10/31/2016	10:52 AM	37.2369	37.255	37.21	37.2501	21231
10/31/2016	10:53 AM	37.22	37.2477	37.19	37.24	16199
10/31/2016	10:54 AM	37.33	37.35	37.2357	37.2357	34780
10/31/2016	10:55 AM	37.39	37.4	37.2746	37.3301	36635
10/31/2016	10:56 AM	37.35	37.44	37.33	37.38	24850
10/31/2016	10:57 AM	37.32	37.3655	37.32	37.335	12030
10/31/2016	10:58 AM	37.24	37.31	37.23	37.31	28965
10/31/2016	10:59 AM	37.22	37.26	37.17	37.2301	18800
10/31/2016	11:00 AM	37.2535	37.26	37.1999	37.2175	26377
10/31/2016	11:01 AM	37.1478	37.26	37.13	37.25	41977
10/31/2016	11:02 AM	37.2074	37.2074	37.16	37.1699	13783
10/31/2016	11:03 AM	37.21	37.22	37.17	37.19	16300
10/31/2016	11:04 AM	37.25	37.25	37.21	37.2101	12328
10/31/2016	11:05 AM	37.28	37.28	37.2401	37.25	20600
10/31/2016	11:06 AM	37.23	37.27	37.23	37.26	11500
10/31/2016	11:07 AM	37.22	37.24	37.21	37.21	7700
10/31/2016	11:08 AM	37.25	37.28	37.2238	37.2284	14250
10/31/2016	11:09 AM	37.21	37.26	37.18	37.26	12068
10/31/2016	11:10 AM	37.27	37.27	37.2	37.2089	10693
10/31/2016	11:11 AM	37.29	37.29	37.265	37.267	5100
10/31/2016	11:12 AM	37.2289	37.309	37.2289	37.291	15600
10/31/2016	11:13 AM	37.18	37.24	37.18	37.2165	13700
10/31/2016	11:14 AM	37.18	37.2257	37.18	37.21	8300
10/31/2016	11:15 AM	37.22	37.22	37.16	37.18	16200
10/31/2016	11:16 AM	37.22	37.22	37.18	37.19	10625
10/31/2016	11:17 AM	37.18	37.256	37.18	37.21	15650
10/31/2016	11:18 AM	37.19	37.2	37.18	37.2	12400
10/31/2016	11:19 AM	37.21	37.22	37.1857	37.21	7800
10/31/2016	11:20 AM	37.26	37.2704	37.2299	37.2299	14460
10/31/2016	11:21 AM	37.2889	37.325	37.23	37.2343	15100
10/31/2016	11:22 AM	37.3	37.32	37.3	37.3101	12700
10/31/2016	11:23 AM	37.22	37.28	37.22	37.28	3784
10/31/2016	11:24 AM	37.28	37.285	37.22	37.23	4992
10/31/2016	11:25 AM	37.292	37.292	37.2268	37.27	7000
10/31/2016	11:26 AM	37.28	37.32	37.28	37.29	4100
10/31/2016	11:27 AM	37.2901	37.2901	37.2399	37.2801	8100
10/31/2016	11:28 AM	37.3658	37.38	37.29	37.29	15600
10/31/2016	11:29 AM	37.45	37.46	37.32	37.35	18862
10/31/2016	11:30 AM	37.4885	37.4899	37.42	37.42	20402
10/31/2016	11:31 AM	37.57	37.6	37.51	37.51	45728
10/31/2016	11:32 AM	37.64	37.66	37.58	37.59	61620
10/31/2016	11:33 AM	37.59	37.68	37.59	37.64	39500
10/31/2016	11:34 AM	37.56	37.62	37.5111	37.61	11699
10/31/2016	11:35 AM	37.535	37.57	37.52	37.54	37850
10/31/2016	11:36 AM	37.55	37.55	37.53	37.535	16679
10/31/2016	11:37 AM	37.55	37.56	37.53	37.55	11100
10/31/2016	11:38 AM	37.56	37.6	37.5342	37.55	15020
10/31/2016	11:39 AM	37.5754	37.58	37.5551	37.571	7950
10/31/2016	11:40 AM	37.57	37.58	37.5651	37.575	1800
10/31/2016	11:41 AM	37.57	37.5799	37.57	37.57	2950
10/31/2016	11:42 AM	37.5432	37.6	37.54	37.58	8594
10/31/2016	11:43 AM	37.56	37.571	37.5442	37.5442	5300
10/31/2016	11:44 AM	37.4601	37.52	37.46	37.52	19810
10/31/2016	11:45 AM	37.5	37.5	37.445	37.49	26390
10/31/2016	11:46 AM	37.4901	37.4901	37.4585	37.489	4049
10/31/2016	11:47 AM	37.51	37.51	37.48	37.5	13958
10/31/2016	11:48 AM	37.4899	37.51	37.485	37.5001	14510
10/31/2016	11:49 AM	37.49	37.51	37.49	37.49	2715
10/31/2016	11:50 AM	37.46	37.48	37.45	37.48	9940
10/31/2016	11:51 AM	37.49	37.49	37.46	37.47	1200
10/31/2016	11:52 AM	37.48	37.48	37.46	37.48	4600
10/31/2016	11:53 AM	37.48	37.5	37.475	37.49	2920
10/31/2016	11:54 AM	37.48	37.48	37.48	37.48	900
10/31/2016	11:55 AM	37.51	37.545	37.49	37.49	10700
10/31/2016	11:56 AM	37.59	37.6	37.52	37.52	12290
10/31/2016	11:57 AM	37.69	37.69	37.59	37.5998	30804
10/31/2016	11:58 AM	37.65	37.68	37.64	37.68	13967
10/31/2016	11:59 AM	37.65	37.65	37.6311	37.6458	5346
10/31/2016	12:00 PM	37.66	37.7	37.65	37.66	11747
10/31/2016	12:01 PM	37.63	37.69	37.63	37.69	31820
10/31/2016	12:02 PM	37.735	37.74	37.65	37.65	26095
10/31/2016	12:03 PM	37.64	37.7498	37.64	37.74	31643
10/31/2016	12:04 PM	37.635	37.65	37.62	37.6306	17600
10/31/2016	12:05 PM	37.55	37.62	37.54	37.62	12248
10/31/2016	12:06 PM	37.5712	37.5784	37.54	37.54	3480
10/31/2016	12:07 PM	37.55	37.5789	37.545	37.5789	4721
10/31/2016	12:08 PM	37.53	37.55	37.52	37.53	4100
10/31/2016	12:09 PM	37.52	37.535	37.5142	37.5142	8840
10/31/2016	12:10 PM	37.51	37.55	37.51	37.55	2339
10/31/2016	12:11 PM	37.52	37.52	37.48	37.49	4670
10/31/2016	12:12 PM	37.5	37.54	37.5	37.5192	2200
10/31/2016	12:13 PM	37.46	37.48	37.45	37.47	15900
10/31/2016	12:14 PM	37.5127	37.514	37.46	37.46	14554
10/31/2016	12:15 PM	37.52	37.52	37.5065	37.51	6133
10/31/2016	12:16 PM	37.51	37.52	37.5049	37.51	1800
10/31/2016	12:17 PM	37.48	37.55	37.48	37.52	39746
10/31/2016	12:18 PM	37.4899	37.4899	37.43	37.48	33717
10/31/2016	12:19 PM	37.45	37.48	37.44	37.48	3800
10/31/2016	12:20 PM	37.47	37.47	37.45	37.45	1400
10/31/2016	12:21 PM	37.3673	37.49	37.36	37.47	32460
10/31/2016	12:22 PM	37.22	37.38	37.22	37.37	38458
10/31/2016	12:23 PM	37.22	37.2289	37.19	37.21	21091
10/31/2016	12:24 PM	37.2658	37.27	37.2299	37.2299	8100
10/31/2016	12:25 PM	37.2479	37.273	37.24	37.27	4607
10/31/2016	12:26 PM	37.3299	37.33	37.2574	37.2574	27354
10/31/2016	12:27 PM	37.2677	37.34	37.25	37.32	24908
10/31/2016	12:28 PM	37.28	37.29	37.24	37.25	6960
10/31/2016	12:29 PM	37.31	37.33	37.29	37.3	11874
10/31/2016	12:30 PM	37.32	37.32	37.29	37.3	8200
10/31/2016	12:31 PM	37.3	37.34	37.3	37.33	12886
10/31/2016	12:32 PM	37.28	37.3	37.267	37.295	11500
10/31/2016	12:33 PM	37.224	37.27	37.22	37.27	13951
10/31/2016	12:34 PM	37.27	37.29	37.23	37.23	9600
10/31/2016	12:35 PM	37.295	37.32	37.25	37.2548	13617
10/31/2016	12:36 PM	37.33	37.36	37.27	37.28	33744
10/31/2016	12:37 PM	37.35	37.37	37.31	37.3311	26500
10/31/2016	12:38 PM	37.36	37.37	37.32	37.33	18000
10/31/2016	12:39 PM	37.3684	37.3754	37.36	37.3754	14255
10/31/2016	12:40 PM	37.35	37.357	37.31	37.34	22977
10/31/2016	12:41 PM	37.3401	37.37	37.34	37.37	5900
10/31/2016	12:42 PM	37.35	37.36	37.3489	37.35	10240
10/31/2016	12:43 PM	37.295	37.346	37.295	37.34	11835
10/31/2016	12:44 PM	37.3496	37.355	37.3	37.3	14400
10/31/2016	12:45 PM	37.39	37.4175	37.35	37.35	9300
10/31/2016	12:46 PM	37.34	37.38	37.26	37.38	14674
10/31/2016	12:47 PM	37.34	37.36	37.34	37.34	7850
10/31/2016	12:48 PM	37.29	37.34	37.29	37.34	2695
10/31/2016	12:49 PM	37.3	37.31	37.28	37.28	2510
10/31/2016	12:50 PM	37.33	37.33	37.31	37.32	5750
10/31/2016	12:51 PM	37.3508	37.3641	37.33	37.33	4900
10/31/2016	12:52 PM	37.33	37.35	37.33	37.35	3100
10/31/2016	12:53 PM	37.3	37.32	37.3	37.32	600
10/31/2016	12:54 PM	37.32	37.32	37.31	37.31	400
10/31/2016	12:55 PM	37.31	37.31	37.31	37.31	100
10/31/2016	12:56 PM	37.3321	37.34	37.3	37.3058	4502
10/31/2016	12:57 PM	37.35	37.35	37.329	37.33	2000
10/31/2016	12:58 PM	37.33	37.33	37.32	37.33	700
10/31/2016	12:59 PM	37.29	37.31	37.29	37.31	700
10/31/2016	1:00 PM	37.3	37.3	37.29	37.296	2450
10/31/2016	1:01 PM	37.3	37.31	37.3	37.3	600
10/31/2016	1:02 PM	37.31	37.31	37.3	37.3	7000
10/31/2016	1:03 PM	37.31	37.31	37.25	37.28	11323
10/31/2016	1:04 PM	37.32	37.34	37.3059	37.31	3900
10/31/2016	1:05 PM	37.27	37.32	37.27	37.3001	2700
10/31/2016	1:06 PM	37.26	37.29	37.2541	37.29	13940
10/31/2016	1:07 PM	37.3045	37.31	37.27	37.27	6617
10/31/2016	1:08 PM	37.29	37.2901	37.28	37.2901	2699
10/31/2016	1:09 PM	37.2896	37.29	37.2789	37.2789	4500
10/31/2016	1:10 PM	37.2	37.28	37.19	37.28	28041
10/31/2016	1:11 PM	37.22	37.22	37.2	37.22	46286
10/31/2016	1:12 PM	37.2	37.2159	37.19	37.2159	8921
10/31/2016	1:13 PM	37.22	37.22	37.1934	37.2	11150
10/31/2016	1:14 PM	37.21	37.22	37.21	37.21	2900
10/31/2016	1:15 PM	37.26	37.28	37.2189	37.2242	21250
10/31/2016	1:16 PM	37.25	37.26	37.24	37.25	12200
10/31/2016	1:17 PM	37.25	37.2542	37.22	37.24	19717
10/31/2016	1:18 PM	37.23	37.2609	37.2189	37.26	10350
10/31/2016	1:19 PM	37.1911	37.21	37.19	37.21	7900
10/31/2016	1:20 PM	37.19	37.206	37.17	37.2055	26979
10/31/2016	1:21 PM	37.23	37.23	37.19	37.2	15468
10/31/2016	1:22 PM	37.219	37.25	37.219	37.23	21121
10/31/2016	1:23 PM	37.1741	37.2	37.17	37.2	4036
10/31/2016	1:24 PM	37.1573	37.1879	37.15	37.1785	14032
10/31/2016	1:25 PM	37.16	37.17	37.14	37.155	15600
10/31/2016	1:26 PM	37.19	37.19	37.15	37.1589	7111
10/31/2016	1:27 PM	37.17	37.1879	37.17	37.183	4600
10/31/2016	1:28 PM	37.18	37.19	37.1742	37.19	26360
10/31/2016	1:29 PM	37.17	37.1962	37.17	37.1832	4340
10/31/2016	1:30 PM	37.19	37.2007	37.1899	37.1899	9327
10/31/2016	1:31 PM	37.18	37.2	37.18	37.2	19642
10/31/2016	1:32 PM	37.1601	37.175	37.16	37.17	34107
10/31/2016	1:33 PM	37.17	37.1896	37.16	37.16	19990
10/31/2016	1:34 PM	37.2	37.2	37.1556	37.16	23618
10/31/2016	1:35 PM	37.2	37.22	37.2	37.2	15300
10/31/2016	1:36 PM	37.21	37.214	37.205	37.21	4760
10/31/2016	1:37 PM	37.2	37.22	37.1942	37.215	12100
10/31/2016	1:38 PM	37.195	37.2043	37.195	37.2043	8500
10/31/2016	1:39 PM	37.1701	37.1901	37.17	37.1901	22300
10/31/2016	1:40 PM	37.19	37.19	37.1799	37.18	4600
10/31/2016	1:41 PM	37.2	37.21	37.2	37.2	9375
10/31/2016	1:42 PM	37.2	37.21	37.19	37.2	1500
10/31/2016	1:43 PM	37.16	37.18	37.16	37.18	16424
10/31/2016	1:44 PM	37.2	37.21	37.18	37.18	28780
10/31/2016	1:45 PM	37.195	37.209	37.195	37.2042	1750
10/31/2016	1:46 PM	37.21	37.21	37.2	37.2	715
10/31/2016	1:47 PM	37.2	37.2	37.2	37.2	2000
10/31/2016	1:48 PM	37.22	37.225	37.215	37.22	4800
10/31/2016	1:49 PM	37.2	37.219	37.2	37.2189	4499
10/31/2016	1:50 PM	37.219	37.225	37.209	37.21	14699
10/31/2016	1:51 PM	37.2257	37.29	37.2	37.21	37498
10/31/2016	1:52 PM	37.22	37.23	37.21	37.23	16150
10/31/2016	1:53 PM	37.21	37.2299	37.2	37.21	4100
10/31/2016	1:54 PM	37.215	37.22	37.21	37.22	500
10/31/2016	1:55 PM	37.18	37.22	37.18	37.22	6766
10/31/2016	1:56 PM	37.13	37.175	37.11	37.175	25962
10/31/2016	1:57 PM	37.11	37.13	37.1	37.118	12995
10/31/2016	1:58 PM	37.12	37.1254	37.1	37.1111	6704
10/31/2016	1:59 PM	37.11	37.1258	37.11	37.12	18134
10/31/2016	2:00 PM	37.07	37.11	37.0614	37.11	36744
10/31/2016	2:01 PM	37.1089	37.1142	37.07	37.07	19578
10/31/2016	2:02 PM	37.11	37.11	37.075	37.1	4895
10/31/2016	2:03 PM	37.1	37.1099	37.1	37.1089	1200
10/31/2016	2:04 PM	37.1111	37.1111	37.0999	37.1	12176
10/31/2016	2:05 PM	37.1	37.11	37.0892	37.11	15087
10/31/2016	2:06 PM	37.1289	37.135	37.1	37.1	25007
10/31/2016	2:07 PM	37.12	37.13	37.11	37.11	2600
10/31/2016	2:08 PM	37.1227	37.13	37.12	37.13	9568
10/31/2016	2:09 PM	37.11	37.12	37.1086	37.109	5200
10/31/2016	2:10 PM	37.09	37.11	37.08	37.11	4200
10/31/2016	2:11 PM	37.1	37.12	37.09	37.1	2900
10/31/2016	2:12 PM	37.09	37.11	37.086	37.1	6638
10/31/2016	2:13 PM	36.9508	37.08	36.94	37.08	77018
10/31/2016	2:14 PM	36.95	36.99	36.92	36.965	32299
10/31/2016	2:15 PM	36.9889	36.99	36.92	36.95	62385
10/31/2016	2:16 PM	37.0092	37.01	36.975	36.989	21501
10/31/2016	2:17 PM	37.029	37.0594	37.01	37.01	23286
10/31/2016	2:18 PM	37.006	37.01	36.985	37.01	10000
10/31/2016	2:19 PM	37.02	37.0501	37.01	37.01	8328
10/31/2016	2:20 PM	36.911	37.02	36.9	37.02	20469
10/31/2016	2:21 PM	36.935	36.97	36.89	36.91	31332
10/31/2016	2:22 PM	36.935	36.95	36.9	36.94	28880
10/31/2016	2:23 PM	36.97	36.97	36.92	36.92	9700
10/31/2016	2:24 PM	36.95	36.965	36.94	36.96	8881
10/31/2016	2:25 PM	36.83	36.95	36.81	36.95	43511
10/31/2016	2:26 PM	36.7977	36.868	36.79	36.83	57257
10/31/2016	2:27 PM	36.8183	36.82	36.78	36.805	55252
10/31/2016	2:28 PM	36.8	36.819	36.7777	36.819	20200
10/31/2016	2:29 PM	36.72	36.82	36.72	36.8	24197
10/31/2016	2:30 PM	36.6468	36.71	36.62	36.71	107809
10/31/2016	2:31 PM	36.69	36.73	36.63	36.6365	55582
10/31/2016	2:32 PM	36.69	36.7	36.66	36.68	17362
10/31/2016	2:33 PM	36.705	36.72	36.68	36.68	6275
10/31/2016	2:34 PM	36.72	36.75	36.7111	36.7111	6298
10/31/2016	2:35 PM	36.78	36.79	36.73	36.73	34011
10/31/2016	2:36 PM	36.74	36.82	36.74	36.79	53605
10/31/2016	2:37 PM	36.74	36.74	36.7	36.71	21400
10/31/2016	2:38 PM	36.7606	36.77	36.73	36.7326	10860
10/31/2016	2:39 PM	36.75	36.78	36.73	36.7646	23476
10/31/2016	2:40 PM	36.81	36.81	36.755	36.7589	22648
10/31/2016	2:41 PM	36.75	36.81	36.735	36.81	41769
10/31/2016	2:42 PM	36.72	36.75	36.715	36.74	26086
10/31/2016	2:43 PM	36.71	36.7466	36.7	36.721	34106
10/31/2016	2:44 PM	36.7399	36.7399	36.71	36.71	3843
10/31/2016	2:45 PM	36.735	36.77	36.735	36.74	37221
10/31/2016	2:46 PM	36.73	36.74	36.71	36.7397	8277
10/31/2016	2:47 PM	36.73	36.76	36.73	36.73	14500
10/31/2016	2:48 PM	36.74	36.78	36.725	36.725	15668
10/31/2016	2:49 PM	36.76	36.76	36.73	36.74	37238
10/31/2016	2:50 PM	36.75	36.77	36.73	36.77	26841
10/31/2016	2:51 PM	36.75	36.7841	36.71	36.74	21884
10/31/2016	2:52 PM	36.83	36.87	36.74	36.76	53332
10/31/2016	2:53 PM	36.8	36.85	36.8	36.85	31095
10/31/2016	2:54 PM	36.83	36.83	36.8	36.8	14600
10/31/2016	2:55 PM	36.8499	36.85	36.81	36.82	14450
10/31/2016	2:56 PM	36.8309	36.8309	36.8141	36.83	26123
10/31/2016	2:57 PM	36.84	36.84	36.82	36.83	7322
10/31/2016	2:58 PM	36.85	36.86	36.82	36.83	16402
10/31/2016	2:59 PM	36.84	36.8499	36.83	36.8365	11700
10/31/2016	3:00 PM	36.83	36.86	36.82	36.85	34597
10/31/2016	3:01 PM	36.77	36.83	36.77	36.83	9927
10/31/2016	3:02 PM	36.75	36.77	36.735	36.77	22500
10/31/2016	3:03 PM	36.7162	36.759	36.71	36.759	15970
10/31/2016	3:04 PM	36.75	36.76	36.72	36.72	25761
10/31/2016	3:05 PM	36.82	36.85	36.75	36.76	30298
10/31/2016	3:06 PM	36.8102	36.82	36.78	36.82	27340
10/31/2016	3:07 PM	36.8499	36.88	36.84	36.84	39369
10/31/2016	3:08 PM	36.879	36.89	36.83	36.84	53531
10/31/2016	3:09 PM	36.85	36.86	36.84	36.86	17789
10/31/2016	3:10 PM	36.86	36.86	36.83	36.85	11098
10/31/2016	3:11 PM	36.8701	36.88	36.85	36.86	23303
10/31/2016	3:12 PM	36.9	36.91	36.85	36.875	28589
10/31/2016	3:13 PM	36.94	36.95	36.9	36.9	42713
10/31/2016	3:14 PM	36.9501	36.9601	36.92	36.93	20714
10/31/2016	3:15 PM	37.02	37.04	36.96	36.96	45176
10/31/2016	3:16 PM	37.02	37.075	37.01	37.03	52838
10/31/2016	3:17 PM	36.98	37.0201	36.98	37.02	28424
10/31/2016	3:18 PM	36.9913	37.004	36.99	37	19051
10/31/2016	3:19 PM	36.951	36.9959	36.951	36.99	22830
10/31/2016	3:20 PM	36.8382	36.96	36.83	36.96	46430
10/31/2016	3:21 PM	36.87	36.88	36.835	36.84	12238
10/31/2016	3:22 PM	36.88	36.89	36.85	36.88	11450
10/31/2016	3:23 PM	36.91	36.91	36.86	36.8769	18881
10/31/2016	3:24 PM	36.87	36.9201	36.87	36.9201	29922
10/31/2016	3:25 PM	36.847	36.9	36.84	36.87	51443
10/31/2016	3:26 PM	36.8268	36.8405	36.8	36.8405	27392
10/31/2016	3:27 PM	36.8299	36.84	36.8168	36.82	5234
10/31/2016	3:28 PM	36.89	36.89	36.8159	36.84	5200
10/31/2016	3:29 PM	36.96	36.97	36.88	36.89	54929
10/31/2016	3:30 PM	36.9981	37.0001	36.91	36.95	47711
10/31/2016	3:31 PM	37.0801	37.0801	36.9859	36.99	58514
10/31/2016	3:32 PM	37.1367	37.17	37.0801	37.09	84650
10/31/2016	3:33 PM	37.0785	37.16	37.0701	37.145	37573
10/31/2016	3:34 PM	37.01	37.12	37	37.0822	59386
10/31/2016	3:35 PM	37.02	37.04	36.99	37.03	19400
10/31/2016	3:36 PM	36.9913	37.05	36.99	37.05	17790
10/31/2016	3:37 PM	37.03	37.04	37.0001	37.01	25140
10/31/2016	3:38 PM	37.05	37.0599	36.9915	37.01	16794
10/31/2016	3:39 PM	36.975	37.06	36.96	37.0595	46739
10/31/2016	3:40 PM	37	37.0101	36.98	36.9954	6273
10/31/2016	3:41 PM	37.01	37.01	36.98	37	6652
10/31/2016	3:42 PM	36.93	36.99	36.92	36.99	18100
10/31/2016	3:43 PM	36.91	36.94	36.89	36.94	40500
10/31/2016	3:44 PM	36.9	36.91	36.8801	36.91	17270
10/31/2016	3:45 PM	36.91	36.92	36.9	36.92	4022
10/31/2016	3:46 PM	36.95	36.98	36.9	36.9	24805
10/31/2016	3:47 PM	36.96	36.97	36.91	36.9628	20761
10/31/2016	3:48 PM	36.95	36.97	36.9492	36.97	10900
10/31/2016	3:49 PM	37.0259	37.04	36.94	36.95	36501
10/31/2016	3:50 PM	37.051	37.07	37.0268	37.03	17967
10/31/2016	3:51 PM	37.1	37.11	37.0201	37.04	73605
10/31/2016	3:52 PM	37.0915	37.1099	37.05	37.1099	39100
10/31/2016	3:53 PM	37.0782	37.0959	37.0646	37.09	35138
10/31/2016	3:54 PM	37.03	37.07	37.03	37.07	24323
10/31/2016	3:55 PM	37.05	37.07	37.0437	37.05	8472
10/31/2016	3:56 PM	37.08	37.12	37.06	37.06	34234
10/31/2016	3:57 PM	37.05	37.1	37.031	37.1	30559
10/31/2016	3:58 PM	37.06	37.07	37.05	37.0545	20685
10/31/2016	3:59 PM	37.07	37.1	37.05	37.06	59305
10/31/2016	4:00 PM	36.88	37.0701	36.88	37.0701	148097