Date	Time	Open	High	Low	Close	Volume
11/3/2016	9:31 AM	209.92	210	209.87	210	107755
11/3/2016	9:32 AM	209.83	209.95	209.81	209.92	61148
11/3/2016	9:33 AM	210.03	210.09	209.85	209.85	162163
11/3/2016	9:34 AM	209.94	210.03	209.92	210.03	49986
11/3/2016	9:35 AM	209.99	210.02	209.88	209.94	111820
11/3/2016	9:36 AM	209.92	210.01	209.91	209.98	59390
11/3/2016	9:37 AM	210.05	210.05	209.9	209.92	90206
11/3/2016	9:38 AM	210.11	210.12	210.03	210.06	97125
11/3/2016	9:39 AM	210.1	210.149	210.02	210.11	50640
11/3/2016	9:40 AM	210.12	210.17	210.1	210.1	43913
11/3/2016	9:41 AM	210.2	210.24	210.12	210.12	75139
11/3/2016	9:42 AM	210.2	210.22	210.12	210.19	75750
11/3/2016	9:43 AM	210.15	210.2	210.11	210.2	32986
11/3/2016	9:44 AM	210.14	210.17	210.11	210.14	86226
11/3/2016	9:45 AM	210	210.15	209.97	210.12	85826
11/3/2016	9:46 AM	210.035	210.08	209.99	210	67958
11/3/2016	9:47 AM	209.97	210.03	209.9	210.03	104576
11/3/2016	9:48 AM	210	210.02	209.95	209.98	68279
11/3/2016	9:49 AM	209.9	209.99	209.9	209.99	51921
11/3/2016	9:50 AM	209.97	210	209.88	209.9	37485
11/3/2016	9:51 AM	209.92	209.995	209.89	209.97	31685
11/3/2016	9:52 AM	209.96	209.96	209.85	209.92	39839
11/3/2016	9:53 AM	209.98	209.99	209.93	209.96	66978
11/3/2016	9:54 AM	209.92	209.97	209.91	209.97	75007
11/3/2016	9:55 AM	209.92	209.95	209.88	209.92	45047
11/3/2016	9:56 AM	209.95	209.95	209.895	209.93	103166
11/3/2016	9:57 AM	209.95	209.98	209.94	209.94	42035
11/3/2016	9:58 AM	210.02	210.02	209.95	209.95	94389
11/3/2016	9:59 AM	209.95	210.03	209.95	210.02	25329
11/3/2016	10:00 AM	209.86	209.95	209.85	209.94	45532
11/3/2016	10:01 AM	209.83	209.91	209.83	209.85	84773
11/3/2016	10:02 AM	209.75	209.87	209.72	209.83	183945
11/3/2016	10:03 AM	209.77	209.77	209.65	209.74	89860
11/3/2016	10:04 AM	209.78	209.81	209.75	209.77	60122
11/3/2016	10:05 AM	209.79	209.82	209.75	209.8	68781
11/3/2016	10:06 AM	209.83	209.83	209.72	209.78	91333
11/3/2016	10:07 AM	209.95	209.955	209.81	209.82	84769
11/3/2016	10:08 AM	209.99	209.99	209.93	209.95	80360
11/3/2016	10:09 AM	209.93	210.02	209.92	209.98	70460
11/3/2016	10:10 AM	209.925	209.95	209.87	209.93	44516
11/3/2016	10:11 AM	209.88	209.94	209.87	209.92	70216
11/3/2016	10:12 AM	209.93	209.96	209.855	209.88	63258
11/3/2016	10:13 AM	209.96	209.99	209.92	209.93	103648
11/3/2016	10:14 AM	210.01	210.01	209.96	209.965	85788
11/3/2016	10:15 AM	209.98	210.09	209.98	210.02	106956
11/3/2016	10:16 AM	209.65	209.985	209.65	209.98	194321
11/3/2016	10:17 AM	209.72	209.75	209.64	209.655	183918
11/3/2016	10:18 AM	209.73	209.75	209.7	209.715	48906
11/3/2016	10:19 AM	209.78	209.785	209.705	209.725	27298
11/3/2016	10:20 AM	209.83	209.83	209.785	209.79	45673
11/3/2016	10:21 AM	209.9	209.96	209.835	209.835	83016
11/3/2016	10:22 AM	210.03	210.045	209.89	209.89	58078
11/3/2016	10:23 AM	210.03	210.045	209.96	210.03	80515
11/3/2016	10:24 AM	210.03	210.09	210.02	210.04	74131
11/3/2016	10:25 AM	209.97	210.02	209.97	210.02	10247
11/3/2016	10:26 AM	210.01	210.04	209.94	209.97	52877
11/3/2016	10:27 AM	210.03	210.05	210.02	210.03	17650
11/3/2016	10:28 AM	210	210.08	209.98	210.04	32351
11/3/2016	10:29 AM	210.06	210.15	210	210	102099
11/3/2016	10:30 AM	210.05	210.09	210.04	210.06	20812
11/3/2016	10:31 AM	210.02	210.075	210	210.04	34621
11/3/2016	10:32 AM	209.92	210.02	209.92	210.02	18259
11/3/2016	10:33 AM	210	210	209.905	209.92	19328
11/3/2016	10:34 AM	210.125	210.14	210	210	26220
11/3/2016	10:35 AM	210.12	210.125	210.07	210.12	27723
11/3/2016	10:36 AM	210.08	210.14	210.08	210.115	18306
11/3/2016	10:37 AM	210.12	210.12	210.07	210.08	12019
11/3/2016	10:38 AM	210.19	210.2	210.11	210.12	49308
11/3/2016	10:39 AM	210.11	210.185	210.1	210.185	33433
11/3/2016	10:40 AM	210	210.1	210	210.1	56742
11/3/2016	10:41 AM	210.06	210.06	209.9	210	119176
11/3/2016	10:42 AM	210.15	210.15	210.03	210.06	42860
11/3/2016	10:43 AM	210.13	210.16	210.13	210.15	11081
11/3/2016	10:44 AM	210.13	210.2	210.12	210.14	82570
11/3/2016	10:45 AM	210.12	210.16	210.12	210.13	12905
11/3/2016	10:46 AM	210.12	210.15	210.105	210.12	16591
11/3/2016	10:47 AM	210.08	210.15	210.08	210.12	42236
11/3/2016	10:48 AM	209.95	210.07	209.92	210.07	37124
11/3/2016	10:49 AM	210.03	210.045	209.94	209.95	29727
11/3/2016	10:50 AM	210.06	210.12	210.041	210.06	57916
11/3/2016	10:51 AM	210.03	210.1	210.03	210.06	20366
11/3/2016	10:52 AM	210	210.04	209.98	210.02	19999
11/3/2016	10:53 AM	209.99	210.005	209.93	209.99	20955
11/3/2016	10:54 AM	209.97	210.01	209.92	210.01	33539
11/3/2016	10:55 AM	210.05	210.06	209.98	209.98	42512
11/3/2016	10:56 AM	210.03	210.05	210.02	210.045	24908
11/3/2016	10:57 AM	209.94	210.02	209.89	210.02	19234
11/3/2016	10:58 AM	209.87	209.94	209.81	209.94	46923
11/3/2016	10:59 AM	209.86	209.87	209.82	209.86	35462
11/3/2016	11:00 AM	209.91	209.94	209.825	209.85	33732
11/3/2016	11:01 AM	209.82	209.95	209.79	209.9	36411
11/3/2016	11:02 AM	209.84	209.87	209.76	209.81	38339
11/3/2016	11:03 AM	209.8	209.9	209.79	209.85	23591
11/3/2016	11:04 AM	209.88	209.89	209.8	209.8	64763
11/3/2016	11:05 AM	209.91	209.91	209.85	209.88	51993
11/3/2016	11:06 AM	209.9	209.91	209.89	209.91	35120
11/3/2016	11:07 AM	209.945	209.945	209.895	209.9	28603
11/3/2016	11:08 AM	209.91	209.99	209.91	209.94	68506
11/3/2016	11:09 AM	209.92	209.95	209.91	209.91	15448
11/3/2016	11:10 AM	209.99	210.015	209.96	209.96	28963
11/3/2016	11:11 AM	209.98	210.02	209.96	209.99	13689
11/3/2016	11:12 AM	209.96	210.04	209.96	210	28576
11/3/2016	11:13 AM	209.96	210.04	209.96	209.97	17278
11/3/2016	11:14 AM	210.01	210.02	209.97	209.97	10738
11/3/2016	11:15 AM	210.05	210.06	210.01	210.01	9281
11/3/2016	11:16 AM	210.01	210.04	209.935	210.04	11877
11/3/2016	11:17 AM	209.88	210.01	209.87	210	41828
11/3/2016	11:18 AM	209.9	209.95	209.87	209.88	39344
11/3/2016	11:19 AM	209.955	209.96	209.89	209.9	22913
11/3/2016	11:20 AM	210.01	210.02	209.92	209.95	25732
11/3/2016	11:21 AM	210.01	210.03	209.99	210.02	18991
11/3/2016	11:22 AM	210.03	210.03	209.97	210	16249
11/3/2016	11:23 AM	209.96	210.05	209.96	210.03	18193
11/3/2016	11:24 AM	209.92	209.97	209.92	209.97	15612
11/3/2016	11:25 AM	209.9	209.96	209.89	209.92	14248
11/3/2016	11:26 AM	209.91	209.96	209.9	209.91	15753
11/3/2016	11:27 AM	210	210.01	209.92	209.92	8207
11/3/2016	11:28 AM	210.01	210.05	209.99	210	29552
11/3/2016	11:29 AM	210.02	210.05	210.015	210.02	17920
11/3/2016	11:30 AM	210.02	210.05	210	210.03	11032
11/3/2016	11:31 AM	210.04	210.075	210.02	210.02	28433
11/3/2016	11:32 AM	209.99	210.03	209.97	210.03	20704
11/3/2016	11:33 AM	210.04	210.04	209.98	209.98	14203
11/3/2016	11:34 AM	209.93	210.06	209.93	210.04	32562
11/3/2016	11:35 AM	210.04	210.05	209.94	209.94	14821
11/3/2016	11:36 AM	210.01	210.1	210.01	210.04	29333
11/3/2016	11:37 AM	210.05	210.06	210.01	210.02	10787
11/3/2016	11:38 AM	210.07	210.11	210.05	210.05	17556
11/3/2016	11:39 AM	210.01	210.06	209.965	210.06	19609
11/3/2016	11:40 AM	210.035	210.035	209.99	210	12818
11/3/2016	11:41 AM	210.02	210.04	210	210.04	15511
11/3/2016	11:42 AM	210	210.01	209.98	210.01	9008
11/3/2016	11:43 AM	209.89	210	209.88	210	54448
11/3/2016	11:44 AM	209.825	209.91	209.8	209.89	47374
11/3/2016	11:45 AM	209.82	209.835	209.795	209.83	22854
11/3/2016	11:46 AM	209.88	209.92	209.82	209.825	16934
11/3/2016	11:47 AM	209.9	209.9	209.87	209.88	17500
11/3/2016	11:48 AM	209.92	209.93	209.9	209.9	12637
11/3/2016	11:49 AM	209.855	209.91	209.85	209.91	10810
11/3/2016	11:50 AM	209.925	209.925	209.865	209.865	8253
11/3/2016	11:51 AM	209.89	209.955	209.88	209.925	19355
11/3/2016	11:52 AM	209.95	209.95	209.89	209.89	5417
11/3/2016	11:53 AM	209.91	209.96	209.9	209.95	8818
11/3/2016	11:54 AM	209.9	209.9	209.87	209.9	11145
11/3/2016	11:55 AM	209.95	209.95	209.88	209.9	5118
11/3/2016	11:56 AM	209.89	209.97	209.89	209.95	29621
11/3/2016	11:57 AM	209.849	209.89	209.84	209.88	25871
11/3/2016	11:58 AM	209.879	209.88	209.825	209.85	13226
11/3/2016	11:59 AM	209.84	209.87	209.835	209.87	21200
11/3/2016	12:00 PM	209.83	209.84	209.78	209.83	39046
11/3/2016	12:01 PM	209.83	209.87	209.805	209.82	32770
11/3/2016	12:02 PM	209.77	209.82	209.77	209.82	12837
11/3/2016	12:03 PM	209.82	209.82	209.76	209.77	11859
11/3/2016	12:04 PM	209.78	209.84	209.78	209.82	32271
11/3/2016	12:05 PM	209.8	209.81	209.775	209.79	17969
11/3/2016	12:06 PM	209.77	209.8	209.75	209.8	19178
11/3/2016	12:07 PM	209.67	209.775	209.67	209.775	60804
11/3/2016	12:08 PM	209.55	209.69	209.525	209.675	215643
11/3/2016	12:09 PM	209.63	209.63	209.525	209.55	74184
11/3/2016	12:10 PM	209.64	209.66	209.62	209.635	22799
11/3/2016	12:11 PM	209.61	209.65	209.61	209.65	12453
11/3/2016	12:12 PM	209.66	209.67	209.62	209.62	6866
11/3/2016	12:13 PM	209.66	209.68	209.66	209.67	8796
11/3/2016	12:14 PM	209.59	209.65	209.59	209.65	13552
11/3/2016	12:15 PM	209.55	209.59	209.55	209.59	22157
11/3/2016	12:16 PM	209.53	209.57	209.52	209.55	25144
11/3/2016	12:17 PM	209.48	209.54	209.47	209.52	49741
11/3/2016	12:18 PM	209.51	209.51	209.41	209.48	36265
11/3/2016	12:19 PM	209.495	209.545	209.495	209.52	18561
11/3/2016	12:20 PM	209.47	209.5	209.47	209.5	31967
11/3/2016	12:21 PM	209.47	209.475	209.45	209.47	6437
11/3/2016	12:22 PM	209.43	209.5	209.43	209.47	29394
11/3/2016	12:23 PM	209.47	209.5	209.445	209.445	23263
11/3/2016	12:24 PM	209.38	209.5	209.35	209.47	44504
11/3/2016	12:25 PM	209.45	209.45	209.34	209.375	60782
11/3/2016	12:26 PM	209.46	209.46	209.43	209.45	53393
11/3/2016	12:27 PM	209.53	209.53	209.455	209.455	21121
11/3/2016	12:28 PM	209.52	209.55	209.515	209.535	31070
11/3/2016	12:29 PM	209.47	209.52	209.45	209.52	17791
11/3/2016	12:30 PM	209.4	209.46	209.395	209.46	14700
11/3/2016	12:31 PM	209.39	209.43	209.38	209.395	55758
11/3/2016	12:32 PM	209.4	209.42	209.39	209.39	27170
11/3/2016	12:33 PM	209.41	209.44	209.4	209.4	10696
11/3/2016	12:34 PM	209.42	209.44	209.38	209.4	11723
11/3/2016	12:35 PM	209.38	209.42	209.36	209.42	19834
11/3/2016	12:36 PM	209.36	209.38	209.295	209.37	59926
11/3/2016	12:37 PM	209.35	209.405	209.35	209.36	20005
11/3/2016	12:38 PM	209.26	209.34	209.25	209.34	26915
11/3/2016	12:39 PM	209.25	209.279	209.24	209.26	22853
11/3/2016	12:40 PM	209.26	209.26	209.19	209.25	72123
11/3/2016	12:41 PM	209.3	209.32	209.24	209.26	150897
11/3/2016	12:42 PM	209.32	209.34	209.295	209.295	58239
11/3/2016	12:43 PM	209.19	209.34	209.15	209.325	108615
11/3/2016	12:44 PM	209.18	209.18	209.085	209.18	93187
11/3/2016	12:45 PM	209.135	209.18	209.085	209.175	51220
11/3/2016	12:46 PM	209.09	209.14	209.085	209.135	39677
11/3/2016	12:47 PM	209.07	209.14	209.055	209.11	30454
11/3/2016	12:48 PM	209.155	209.16	209.04	209.065	83051
11/3/2016	12:49 PM	209.08	209.16	209.08	209.15	26285
11/3/2016	12:50 PM	209.125	209.13	209.06	209.08	49778
11/3/2016	12:51 PM	209.14	209.15	209.1	209.13	47264
11/3/2016	12:52 PM	209.24	209.27	209.14	209.14	70183
11/3/2016	12:53 PM	209.34	209.345	209.21	209.23	169859
11/3/2016	12:54 PM	209.33	209.37	209.32	209.34	90619
11/3/2016	12:55 PM	209.289	209.37	209.28	209.33	44907
11/3/2016	12:56 PM	209.325	209.335	209.29	209.29	13322
11/3/2016	12:57 PM	209.34	209.37	209.32	209.32	28422
11/3/2016	12:58 PM	209.28	209.35	209.28	209.335	40490
11/3/2016	12:59 PM	209.33	209.36	209.29	209.29	19938
11/3/2016	1:00 PM	209.29	209.33	209.29	209.33	24320
11/3/2016	1:01 PM	209.25	209.3	209.23	209.29	17897
11/3/2016	1:02 PM	209.25	209.25	209.22	209.24	21732
11/3/2016	1:03 PM	209.205	209.27	209.19	209.25	52864
11/3/2016	1:04 PM	209.21	209.21	209.17	209.2	8425
11/3/2016	1:05 PM	209.22	209.24	209.19	209.21	18866
11/3/2016	1:06 PM	209.22	209.23	209.18	209.21	17358
11/3/2016	1:07 PM	209.26	209.26	209.19	209.21	17377
11/3/2016	1:08 PM	209.205	209.27	209.18	209.27	11443
11/3/2016	1:09 PM	209.165	209.2	209.165	209.2	5087
11/3/2016	1:10 PM	209.2	209.23	209.14	209.17	26617
11/3/2016	1:11 PM	209.26	209.28	209.19	209.2	20722
11/3/2016	1:12 PM	209.25	209.29	209.25	209.26	9888
11/3/2016	1:13 PM	209.26	209.28	209.25	209.27	10731
11/3/2016	1:14 PM	209.2	209.26	209.2	209.26	13051
11/3/2016	1:15 PM	209.17	209.2	209.135	209.195	83507
11/3/2016	1:16 PM	209.17	209.2	209.115	209.16	11120
11/3/2016	1:17 PM	209.2	209.21	209.17	209.17	8726
11/3/2016	1:18 PM	209.17	209.21	209.165	209.2	27931
11/3/2016	1:19 PM	209.15	209.16	209.14	209.16	21516
11/3/2016	1:20 PM	209.2	209.2	209.15	209.15	11565
11/3/2016	1:21 PM	209.14	209.2	209.14	209.195	15003
11/3/2016	1:22 PM	209.14	209.14	209.11	209.13	40711
11/3/2016	1:23 PM	209.2	209.2	209.14	209.145	14547
11/3/2016	1:24 PM	209.18	209.23	209.17	209.2	22720
11/3/2016	1:25 PM	209.24	209.24	209.2	209.2	10522
11/3/2016	1:26 PM	209.33	209.33	209.24	209.24	46989
11/3/2016	1:27 PM	209.32	209.36	209.32	209.325	16391
11/3/2016	1:28 PM	209.44	209.51	209.29	209.3	109329
11/3/2016	1:29 PM	209.425	209.46	209.375	209.44	32698
11/3/2016	1:30 PM	209.39	209.45	209.39	209.43	34494
11/3/2016	1:31 PM	209.36	209.39	209.35	209.38	39314
11/3/2016	1:32 PM	209.345	209.38	209.325	209.37	40799
11/3/2016	1:33 PM	209.33	209.38	209.325	209.345	26560
11/3/2016	1:34 PM	209.36	209.36	209.31	209.315	28648
11/3/2016	1:35 PM	209.31	209.36	209.31	209.36	9397
11/3/2016	1:36 PM	209.24	209.3	209.23	209.3	20710
11/3/2016	1:37 PM	209.27	209.27	209.24	209.25	18014
11/3/2016	1:38 PM	209.27	209.28	209.24	209.27	20749
11/3/2016	1:39 PM	209.32	209.33	209.279	209.279	13294
11/3/2016	1:40 PM	209.31	209.35	209.31	209.32	10001
11/3/2016	1:41 PM	209.28	209.32	209.27	209.32	23179
11/3/2016	1:42 PM	209.25	209.28	209.24	209.28	20932
11/3/2016	1:43 PM	209.38	209.38	209.26	209.26	18090
11/3/2016	1:44 PM	209.26	209.38	209.255	209.37	24211
11/3/2016	1:45 PM	209.18	209.25	209.155	209.25	53230
11/3/2016	1:46 PM	209.21	209.22	209.14	209.17	31204
11/3/2016	1:47 PM	209.21	209.21	209.175	209.2	10142
11/3/2016	1:48 PM	209.28	209.28	209.21	209.21	21595
11/3/2016	1:49 PM	209.26	209.28	209.26	209.27	15350
11/3/2016	1:50 PM	209.29	209.29	209.26	209.26	18498
11/3/2016	1:51 PM	209.23	209.355	209.23	209.29	62843
11/3/2016	1:52 PM	209.14	209.24	209.14	209.235	55786
11/3/2016	1:53 PM	209.185	209.2	209.1	209.15	21827
11/3/2016	1:54 PM	209.22	209.25	209.18	209.18	20321
11/3/2016	1:55 PM	209.27	209.27	209.235	209.235	15436
11/3/2016	1:56 PM	209.23	209.28	209.22	209.28	5200
11/3/2016	1:57 PM	209.145	209.23	209.14	209.23	20788
11/3/2016	1:58 PM	209.11	209.18	209.1	209.145	19099
11/3/2016	1:59 PM	209.13	209.15	209.1	209.1	26952
11/3/2016	2:00 PM	209.18	209.19	209.14	209.14	7690
11/3/2016	2:01 PM	209.13	209.205	209.11	209.18	18383
11/3/2016	2:02 PM	209.13	209.14	209.09	209.13	32708
11/3/2016	2:03 PM	209.23	209.23	209.12	209.13	38812
11/3/2016	2:04 PM	209.22	209.27	209.19	209.225	36587
11/3/2016	2:05 PM	209.33	209.36	209.23	209.23	68826
11/3/2016	2:06 PM	209.3	209.33	209.29	209.32	54271
11/3/2016	2:07 PM	209.24	209.3	209.215	209.3	27631
11/3/2016	2:08 PM	209.25	209.27	209.22	209.235	19106
11/3/2016	2:09 PM	209.28	209.29	209.26	209.26	9910
11/3/2016	2:10 PM	209.33	209.355	209.28	209.28	64450
11/3/2016	2:11 PM	209.35	209.35	209.31	209.34	31649
11/3/2016	2:12 PM	209.46	209.48	209.35	209.35	98115
11/3/2016	2:13 PM	209.44	209.46	209.395	209.45	14447
11/3/2016	2:14 PM	209.37	209.43	209.37	209.43	28514
11/3/2016	2:15 PM	209.36	209.38	209.35	209.36	10220
11/3/2016	2:16 PM	209.33	209.38	209.31	209.36	22140
11/3/2016	2:17 PM	209.32	209.36	209.29	209.33	11173
11/3/2016	2:18 PM	209.27	209.32	209.25	209.32	30693
11/3/2016	2:19 PM	209.22	209.275	209.22	209.275	18902
11/3/2016	2:20 PM	209.17	209.22	209.15	209.21	40078
11/3/2016	2:21 PM	209.16	209.185	209.14	209.17	25404
11/3/2016	2:22 PM	209.27	209.29	209.17	209.17	33160
11/3/2016	2:23 PM	209.3	209.31	209.27	209.27	20672
11/3/2016	2:24 PM	209.26	209.3	209.26	209.3	15462
11/3/2016	2:25 PM	209.24	209.27	209.24	209.26	13820
11/3/2016	2:26 PM	209.18	209.24	209.165	209.235	29752
11/3/2016	2:27 PM	209.24	209.25	209.16	209.19	84745
11/3/2016	2:28 PM	209.23	209.27	209.21	209.24	22615
11/3/2016	2:29 PM	209.18	209.24	209.14	209.23	18759
11/3/2016	2:30 PM	209.24	209.24	209.17	209.18	52775
11/3/2016	2:31 PM	209.24	209.26	209.23	209.24	7001
11/3/2016	2:32 PM	209.22	209.27	209.22	209.25	8724
11/3/2016	2:33 PM	209.19	209.23	209.18	209.23	19822
11/3/2016	2:34 PM	209.22	209.22	209.19	209.19	11247
11/3/2016	2:35 PM	209.14	209.22	209.14	209.22	25119
11/3/2016	2:36 PM	209.21	209.24	209.14	209.14	50212
11/3/2016	2:37 PM	209.22	209.3	209.21	209.21	40550
11/3/2016	2:38 PM	209.2	209.22	209.2	209.22	14491
11/3/2016	2:39 PM	209.1	209.2	209.09	209.2	56168
11/3/2016	2:40 PM	209.13	209.15	209.07	209.09	31462
11/3/2016	2:41 PM	209.12	209.145	209.095	209.14	23548
11/3/2016	2:42 PM	209.1	209.11	209.06	209.11	35156
11/3/2016	2:43 PM	209.13	209.17	209.1	209.11	18495
11/3/2016	2:44 PM	209.14	209.15	209.11	209.13	13895
11/3/2016	2:45 PM	209.03	209.14	209.03	209.14	51937
11/3/2016	2:46 PM	209.05	209.06	209.02	209.04	51635
11/3/2016	2:47 PM	209.08	209.09	209.01	209.05	46610
11/3/2016	2:48 PM	209.09	209.14	209.01	209.09	83758
11/3/2016	2:49 PM	209.08	209.12	209.08	209.09	27155
11/3/2016	2:50 PM	209.17	209.18	209.09	209.09	33263
11/3/2016	2:51 PM	209.15	209.2	209.14	209.16	93233
11/3/2016	2:52 PM	209.18	209.205	209.15	209.15	45711
11/3/2016	2:53 PM	209.16	209.2	209.16	209.165	32427
11/3/2016	2:54 PM	209.16	209.17	209.13	209.16	83520
11/3/2016	2:55 PM	209.2	209.2	209.1	209.16	79844
11/3/2016	2:56 PM	209.22	209.24	209.2	209.2	51248
11/3/2016	2:57 PM	209.23	209.28	209.21	209.22	61103
11/3/2016	2:58 PM	209.18	209.25	209.15	209.225	44031
11/3/2016	2:59 PM	209.2	209.22	209.17	209.18	21819
11/3/2016	3:00 PM	209.275	209.29	209.19	209.2	33706
11/3/2016	3:01 PM	209.22	209.275	209.18	209.275	62763
11/3/2016	3:02 PM	209.19	209.23	209.185	209.22	29788
11/3/2016	3:03 PM	209.18	209.2	209.169	209.19	43755
11/3/2016	3:04 PM	209.15	209.18	209.15	209.17	39453
11/3/2016	3:05 PM	209.15	209.18	209.14	209.145	55961
11/3/2016	3:06 PM	209.16	209.18	209.12	209.15	41856
11/3/2016	3:07 PM	209.11	209.16	209.11	209.16	32890
11/3/2016	3:08 PM	209.12	209.14	209.11	209.11	17281
11/3/2016	3:09 PM	209.08	209.11	209	209.11	127573
11/3/2016	3:10 PM	209.04	209.08	209.039	209.08	37294
11/3/2016	3:11 PM	209.04	209.07	209.03	209.05	15357
11/3/2016	3:12 PM	209.13	209.13	209.03	209.045	77359
11/3/2016	3:13 PM	209.11	209.12	209.08	209.12	45638
11/3/2016	3:14 PM	209.1	209.11	209.07	209.1	28758
11/3/2016	3:15 PM	209.12	209.12	209.08	209.12	75485
11/3/2016	3:16 PM	209.09	209.175	209.09	209.12	62713
11/3/2016	3:17 PM	209.08	209.1	209.065	209.08	14386
11/3/2016	3:18 PM	209.04	209.1	209.03	209.08	36603
11/3/2016	3:19 PM	209.04	209.05	209.02	209.04	28358
11/3/2016	3:20 PM	208.92	209.04	208.85	209.04	132384
11/3/2016	3:21 PM	208.88	208.92	208.86	208.92	38862
11/3/2016	3:22 PM	208.94	208.955	208.875	208.879	63572
11/3/2016	3:23 PM	208.92	208.95	208.89	208.94	55688
11/3/2016	3:24 PM	208.93	209	208.91	208.92	72312
11/3/2016	3:25 PM	208.92	208.95	208.92	208.95	19891
11/3/2016	3:26 PM	208.99	209	208.92	208.92	13876
11/3/2016	3:27 PM	208.98	209.03	208.94	208.995	47633
11/3/2016	3:28 PM	208.94	209	208.94	208.99	23972
11/3/2016	3:29 PM	208.97	209.01	208.95	208.95	42599
11/3/2016	3:30 PM	208.92	208.97	208.92	208.97	44460
11/3/2016	3:31 PM	208.87	208.95	208.87	208.92	56237
11/3/2016	3:32 PM	208.85	208.87	208.82	208.87	61561
11/3/2016	3:33 PM	208.72	208.84	208.72	208.84	66264
11/3/2016	3:34 PM	208.64	208.71	208.63	208.71	122066
11/3/2016	3:35 PM	208.645	208.73	208.64	208.65	110609
11/3/2016	3:36 PM	208.745	208.79	208.645	208.65	66319
11/3/2016	3:37 PM	208.74	208.78	208.71	208.74	85598
11/3/2016	3:38 PM	208.72	208.74	208.69	208.74	62616
11/3/2016	3:39 PM	208.61	208.73	208.61	208.73	52667
11/3/2016	3:40 PM	208.62	208.67	208.61	208.615	68513
11/3/2016	3:41 PM	208.61	208.64	208.57	208.62	123910
11/3/2016	3:42 PM	208.54	208.61	208.46	208.61	243187
11/3/2016	3:43 PM	208.56	208.62	208.51	208.54	161991
11/3/2016	3:44 PM	208.55	208.585	208.54	208.56	101917
11/3/2016	3:45 PM	208.47	208.55	208.47	208.55	137473
11/3/2016	3:46 PM	208.61	208.65	208.48	208.48	164333
11/3/2016	3:47 PM	208.71	208.72	208.6	208.62	191705
11/3/2016	3:48 PM	208.605	208.715	208.58	208.71	97255
11/3/2016	3:49 PM	208.66	208.66	208.59	208.6	57623
11/3/2016	3:50 PM	208.61	208.67	208.59	208.67	82669
11/3/2016	3:51 PM	208.59	208.65	208.57	208.62	114513
11/3/2016	3:52 PM	208.61	208.63	208.57	208.6	55587
11/3/2016	3:53 PM	208.62	208.625	208.6	208.62	54698
11/3/2016	3:54 PM	208.67	208.67	208.6	208.63	191107
11/3/2016	3:55 PM	208.71	208.71	208.64	208.67	147778
11/3/2016	3:56 PM	208.76	208.77	208.71	208.71	231298
11/3/2016	3:57 PM	208.78	208.79	208.75	208.76	247700
11/3/2016	3:58 PM	208.84	208.84	208.77	208.78	335545
11/3/2016	3:59 PM	208.82	208.87	208.77	208.85	378305
11/3/2016	4:00 PM	208.78	208.92	208.78	208.82	2727514
11/4/2016	9:31 AM	208.78	208.9	208.74	208.9	283845
11/4/2016	9:32 AM	208.64	208.83	208.62	208.78	223231
11/4/2016	9:33 AM	208.58	208.77	208.57	208.65	202645
11/4/2016	9:34 AM	208.73	208.76	208.51	208.585	99144
11/4/2016	9:35 AM	208.87	208.97	208.72	208.73	183417
11/4/2016	9:36 AM	209.04	209.06	208.87	208.87	107399
11/4/2016	9:37 AM	209.07	209.13	209.02	209.04	92311
11/4/2016	9:38 AM	209.06	209.14	209.03	209.06	80505
11/4/2016	9:39 AM	209.15	209.24	209.07	209.07	101523
11/4/2016	9:40 AM	209.149	209.17	209.09	209.15	68449
11/4/2016	9:41 AM	208.99	209.15	208.97	209.15	82657
11/4/2016	9:42 AM	208.98	209.07	208.97	209	81752
11/4/2016	9:43 AM	208.97	209.07	208.95	209	35194
11/4/2016	9:44 AM	208.89	208.99	208.86	208.98	79764
11/4/2016	9:45 AM	208.73	208.9	208.73	208.9	67755
11/4/2016	9:46 AM	208.84	208.85	208.7	208.73	60849
11/4/2016	9:47 AM	208.81	208.89	208.78	208.84	53960
11/4/2016	9:48 AM	208.86	208.92	208.8	208.8	22400
11/4/2016	9:49 AM	208.92	208.92	208.83	208.87	46495
11/4/2016	9:50 AM	208.72	208.94	208.71	208.92	51066
11/4/2016	9:51 AM	208.71	208.84	208.7	208.73	81780
11/4/2016	9:52 AM	208.63	208.72	208.54	208.7	127568
11/4/2016	9:53 AM	208.67	208.69	208.58	208.61	71569
11/4/2016	9:54 AM	208.79	208.84	208.66	208.66	69881
11/4/2016	9:55 AM	208.89	208.97	208.8	208.8	137538
11/4/2016	9:56 AM	208.68	208.87	208.62	208.87	116882
11/4/2016	9:57 AM	208.65	208.73	208.59	208.68	93791
11/4/2016	9:58 AM	208.67	208.7	208.6	208.64	54896
11/4/2016	9:59 AM	208.58	208.72	208.58	208.69	47931
11/4/2016	10:00 AM	208.62	208.62	208.39	208.57	238793
11/4/2016	10:01 AM	208.68	208.73	208.6	208.62	74988
11/4/2016	10:02 AM	208.68	208.76	208.66	208.69	88037
11/4/2016	10:03 AM	208.87	208.89	208.68	208.68	46883
11/4/2016	10:04 AM	208.91	208.95	208.85	208.88	70960
11/4/2016	10:05 AM	208.94	208.99	208.91	208.92	64105
11/4/2016	10:06 AM	208.88	208.95	208.86	208.93	25482
11/4/2016	10:07 AM	208.855	208.95	208.84	208.89	58477
11/4/2016	10:08 AM	208.97	209	208.86	208.86	74186
11/4/2016	10:09 AM	208.985	209.05	208.94	208.97	77455
11/4/2016	10:10 AM	208.9	208.995	208.86	208.985	49390
11/4/2016	10:11 AM	208.99	208.99	208.89	208.895	61832
11/4/2016	10:12 AM	209.02	209.02	208.945	208.98	77102
11/4/2016	10:13 AM	208.97	209.07	208.97	209.01	104801
11/4/2016	10:14 AM	208.92	208.96	208.9	208.96	62868
11/4/2016	10:15 AM	208.88	208.93	208.86	208.92	46822
11/4/2016	10:16 AM	208.79	208.93	208.74	208.87	42859
11/4/2016	10:17 AM	208.845	208.865	208.74	208.78	40379
11/4/2016	10:18 AM	208.81	208.88	208.79	208.85	32430
11/4/2016	10:19 AM	209.02	209.035	208.815	208.815	53052
11/4/2016	10:20 AM	209.01	209.055	208.98	209.01	63099
11/4/2016	10:21 AM	209.04	209.055	208.94	209.015	58997
11/4/2016	10:22 AM	209.03	209.12	209.03	209.05	97345
11/4/2016	10:23 AM	209.07	209.07	208.985	209.04	51468
11/4/2016	10:24 AM	209.02	209.1	209.01	209.09	14486
11/4/2016	10:25 AM	209.05	209.06	208.99	209.01	32706
11/4/2016	10:26 AM	209.14	209.19	208.98	209.05	140368
11/4/2016	10:27 AM	209.07	209.16	209.07	209.13	31212
11/4/2016	10:28 AM	208.92	209.09	208.91	209.06	74416
11/4/2016	10:29 AM	209.03	209.03	208.93	208.93	44759
11/4/2016	10:30 AM	209.1	209.125	209.035	209.035	55887
11/4/2016	10:31 AM	209.04	209.09	208.99	209.085	19177
11/4/2016	10:32 AM	209.02	209.05	208.985	209.04	31148
11/4/2016	10:33 AM	209.225	209.27	209.04	209.04	142116
11/4/2016	10:34 AM	209.26	209.35	209.21	209.23	83100
11/4/2016	10:35 AM	209.14	209.26	209.135	209.26	78874
11/4/2016	10:36 AM	209.16	209.2	209.12	209.135	69517
11/4/2016	10:37 AM	209.2	209.21	209.12	209.15	49529
11/4/2016	10:38 AM	209.12	209.23	209.09	209.2	94083
11/4/2016	10:39 AM	209.25	209.26	209.11	209.13	67993
11/4/2016	10:40 AM	209.34	209.34	209.24	209.26	43454
11/4/2016	10:41 AM	209.37	209.4	209.33	209.34	49715
11/4/2016	10:42 AM	209.31	209.38	209.31	209.37	132615
11/4/2016	10:43 AM	209.3	209.32	209.28	209.3	21013
11/4/2016	10:44 AM	209.29	209.32	209.25	209.32	16062
11/4/2016	10:45 AM	209.35	209.38	209.3	209.3	18641
11/4/2016	10:46 AM	209.31	209.399	209.31	209.36	30495
11/4/2016	10:47 AM	209.28	209.35	209.24	209.32	30247
11/4/2016	10:48 AM	209.23	209.3	209.23	209.28	26068
11/4/2016	10:49 AM	209.28	209.29	209.22	209.225	48413
11/4/2016	10:50 AM	209.26	209.33	209.23	209.3	42191
11/4/2016	10:51 AM	209.31	209.33	209.28	209.28	23795
11/4/2016	10:52 AM	209.345	209.38	209.32	209.32	42324
11/4/2016	10:53 AM	209.415	209.42	209.3	209.34	34335
11/4/2016	10:54 AM	209.32	209.43	209.29	209.43	35664
11/4/2016	10:55 AM	209.35	209.38	209.31	209.31	35127
11/4/2016	10:56 AM	209.23	209.37	209.22	209.36	177210
11/4/2016	10:57 AM	209.28	209.32	209.195	209.23	60074
11/4/2016	10:58 AM	209.31	209.375	209.29	209.29	64907
11/4/2016	10:59 AM	209.28	209.34	209.27	209.3	44343
11/4/2016	11:00 AM	209.27	209.32	209.26	209.31	20194
11/4/2016	11:01 AM	209.32	209.33	209.24	209.26	28732
11/4/2016	11:02 AM	209.3	209.32	209.23	209.32	49634
11/4/2016	11:03 AM	209.45	209.45	209.285	209.29	95970
11/4/2016	11:04 AM	209.53	209.53	209.42	209.44	86579
11/4/2016	11:05 AM	209.62	209.67	209.535	209.535	288801
11/4/2016	11:06 AM	209.58	209.68	209.57	209.62	99136
11/4/2016	11:07 AM	209.49	209.58	209.49	209.57	62258
11/4/2016	11:08 AM	209.5	209.52	209.45	209.49	45893
11/4/2016	11:09 AM	209.51	209.54	209.49	209.5	54034
11/4/2016	11:10 AM	209.48	209.52	209.4	209.52	52248
11/4/2016	11:11 AM	209.42	209.47	209.39	209.47	31921
11/4/2016	11:12 AM	209.48	209.48	209.42	209.428	90761
11/4/2016	11:13 AM	209.5	209.51	209.48	209.49	31128
11/4/2016	11:14 AM	209.64	209.65	209.5	209.5	69332
11/4/2016	11:15 AM	209.66	209.69	209.62	209.65	138183
11/4/2016	11:16 AM	209.62	209.68	209.57	209.67	53829
11/4/2016	11:17 AM	209.59	209.63	209.57	209.62	24644
11/4/2016	11:18 AM	209.67	209.68	209.59	209.6	56402
11/4/2016	11:19 AM	209.67	209.69	209.6	209.66	99175
11/4/2016	11:20 AM	209.64	209.67	209.59	209.67	50285
11/4/2016	11:21 AM	209.59	209.66	209.57	209.64	34887
11/4/2016	11:22 AM	209.57	209.6	209.51	209.59	47487
11/4/2016	11:23 AM	209.55	209.58	209.5	209.57	95665
11/4/2016	11:24 AM	209.59	209.59	209.53	209.55	44086
11/4/2016	11:25 AM	209.6	209.63	209.59	209.6	39508
11/4/2016	11:26 AM	209.55	209.59	209.53	209.59	71415
11/4/2016	11:27 AM	209.54	209.585	209.54	209.56	35814
11/4/2016	11:28 AM	209.58	209.58	209.5	209.54	24555
11/4/2016	11:29 AM	209.59	209.64	209.58	209.58	89873
11/4/2016	11:30 AM	209.61	209.66	209.54	209.58	73871
11/4/2016	11:31 AM	209.48	209.635	209.48	209.61	57657
11/4/2016	11:32 AM	209.44	209.49	209.42	209.49	68498
11/4/2016	11:33 AM	209.36	209.45	209.35	209.435	47441
11/4/2016	11:34 AM	209.38	209.38	209.31	209.33	36564
11/4/2016	11:35 AM	209.475	209.51	209.37	209.38	69667
11/4/2016	11:36 AM	209.44	209.47	209.43	209.46	55761
11/4/2016	11:37 AM	209.43	209.45	209.42	209.43	11330
11/4/2016	11:38 AM	209.35	209.47	209.34	209.43	55839
11/4/2016	11:39 AM	209.29	209.37	209.24	209.36	27554
11/4/2016	11:40 AM	209.35	209.37	209.25	209.29	44068
11/4/2016	11:41 AM	209.38	209.39	209.3	209.34	23621
11/4/2016	11:42 AM	209.31	209.38	209.31	209.38	22792
11/4/2016	11:43 AM	209.34	209.37	209.31	209.31	22396
11/4/2016	11:44 AM	209.31	209.38	209.31	209.34	41763
11/4/2016	11:45 AM	209.44	209.46	209.31	209.31	54043
11/4/2016	11:46 AM	209.35	209.47	209.34	209.45	61639
11/4/2016	11:47 AM	209.4	209.41	209.35	209.35	22703
11/4/2016	11:48 AM	209.35	209.42	209.35	209.4	69811
11/4/2016	11:49 AM	209.38	209.39	209.36	209.37	7718
11/4/2016	11:50 AM	209.4	209.45	209.39	209.39	30200
11/4/2016	11:51 AM	209.28	209.4	209.26	209.4	57976
11/4/2016	11:52 AM	209.32	209.35	209.31	209.33	48085
11/4/2016	11:53 AM	209.39	209.41	209.33	209.33	14704
11/4/2016	11:54 AM	209.35	209.39	209.34	209.39	13884
11/4/2016	11:55 AM	209.405	209.43	209.36	209.36	19331
11/4/2016	11:56 AM	209.42	209.45	209.4	209.42	11308
11/4/2016	11:57 AM	209.41	209.47	209.41	209.43	24369
11/4/2016	11:58 AM	209.37	209.45	209.36	209.41	71261
11/4/2016	11:59 AM	209.39	209.4	209.33	209.36	24203
11/4/2016	12:00 PM	209.41	209.43	209.39	209.39	21672
11/4/2016	12:01 PM	209.5	209.52	209.41	209.41	44733
11/4/2016	12:02 PM	209.49	209.52	209.47	209.51	68469
11/4/2016	12:03 PM	209.45	209.51	209.45	209.49	18372
11/4/2016	12:04 PM	209.51	209.52	209.43	209.45	50772
11/4/2016	12:05 PM	209.51	209.53	209.51	209.52	28485
11/4/2016	12:06 PM	209.5	209.52	209.44	209.5	38279
11/4/2016	12:07 PM	209.49	209.52	209.48	209.5	6309
11/4/2016	12:08 PM	209.56	209.57	209.49	209.49	114917
11/4/2016	12:09 PM	209.56	209.58	209.56	209.56	46239
11/4/2016	12:10 PM	209.59	209.59	209.56	209.57	14098
11/4/2016	12:11 PM	209.54	209.61	209.54	209.58	19248
11/4/2016	12:12 PM	209.63	209.64	209.54	209.54	48627
11/4/2016	12:13 PM	209.64	209.64	209.63	209.63	35306
11/4/2016	12:14 PM	209.68	209.7	209.62	209.64	121619
11/4/2016	12:15 PM	209.78	209.78	209.69	209.69	150062
11/4/2016	12:16 PM	209.85	209.85	209.77	209.78	73698
11/4/2016	12:17 PM	209.87	209.88	209.85	209.85	62791
11/4/2016	12:18 PM	209.84	209.87	209.83	209.87	37624
11/4/2016	12:19 PM	209.815	209.85	209.815	209.84	37367
11/4/2016	12:20 PM	209.789	209.815	209.78	209.81	48325
11/4/2016	12:21 PM	209.78	209.82	209.78	209.78	28430
11/4/2016	12:22 PM	209.76	209.8	209.76	209.79	34935
11/4/2016	12:23 PM	209.71	209.79	209.71	209.76	35324
11/4/2016	12:24 PM	209.72	209.74	209.71	209.72	23099
11/4/2016	12:25 PM	209.78	209.795	209.73	209.73	23519
11/4/2016	12:26 PM	209.81	209.82	209.77	209.78	12370
11/4/2016	12:27 PM	209.84	209.84	209.76	209.81	19972
11/4/2016	12:28 PM	209.79	209.86	209.76	209.845	72105
11/4/2016	12:29 PM	209.77	209.82	209.76	209.79	12652
11/4/2016	12:30 PM	209.79	209.8	209.73	209.78	20455
11/4/2016	12:31 PM	209.82	209.82	209.78	209.78	20810
11/4/2016	12:32 PM	209.76	209.82	209.76	209.82	11749
11/4/2016	12:33 PM	209.71	209.77	209.71	209.755	51647
11/4/2016	12:34 PM	209.71	209.75	209.695	209.71	32417
11/4/2016	12:35 PM	209.73	209.74	209.7	209.71	8789
11/4/2016	12:36 PM	209.73	209.75	209.7	209.74	26417
11/4/2016	12:37 PM	209.71	209.74	209.69	209.74	27004
11/4/2016	12:38 PM	209.71	209.73	209.7	209.72	6022
11/4/2016	12:39 PM	209.67	209.72	209.67	209.72	6731
11/4/2016	12:40 PM	209.65	209.7	209.64	209.67	13283
11/4/2016	12:41 PM	209.7	209.7	209.64	209.64	8300
11/4/2016	12:42 PM	209.7	209.72	209.68	209.71	10268
11/4/2016	12:43 PM	209.74	209.74	209.7	209.71	7913
11/4/2016	12:44 PM	209.69	209.745	209.69	209.73	29137
11/4/2016	12:45 PM	209.68	209.69	209.66	209.68	7866
11/4/2016	12:46 PM	209.66	209.69	209.64	209.68	27285
11/4/2016	12:47 PM	209.66	209.68	209.65	209.66	15756
11/4/2016	12:48 PM	209.7	209.7	209.66	209.66	1148
11/4/2016	12:49 PM	209.7	209.73	209.7	209.71	17182
11/4/2016	12:50 PM	209.71	209.75	209.71	209.71	5996
11/4/2016	12:51 PM	209.74	209.78	209.72	209.72	18100
11/4/2016	12:52 PM	209.69	209.74	209.67	209.74	39249
11/4/2016	12:53 PM	209.74	209.74	209.69	209.695	7616
11/4/2016	12:54 PM	209.7	209.74	209.695	209.735	16118
11/4/2016	12:55 PM	209.7	209.71	209.69	209.7	18903
11/4/2016	12:56 PM	209.63	209.69	209.63	209.69	31768
11/4/2016	12:57 PM	209.66	209.66	209.62	209.63	15519
11/4/2016	12:58 PM	209.72	209.72	209.66	209.66	44519
11/4/2016	12:59 PM	209.76	209.76	209.72	209.72	35555
11/4/2016	1:00 PM	209.76	209.78	209.735	209.76	19704
11/4/2016	1:01 PM	209.73	209.78	209.73	209.78	13872
11/4/2016	1:02 PM	209.72	209.75	209.7	209.74	18733
11/4/2016	1:03 PM	209.73	209.74	209.7	209.72	13418
11/4/2016	1:04 PM	209.75	209.755	209.73	209.73	17602
11/4/2016	1:05 PM	209.76	209.77	209.74	209.74	34576
11/4/2016	1:06 PM	209.8	209.8	209.75	209.75	27982
11/4/2016	1:07 PM	209.85	209.85	209.79	209.79	30368
11/4/2016	1:08 PM	209.82	209.85	209.82	209.85	24655
11/4/2016	1:09 PM	209.81	209.82	209.785	209.82	24761
11/4/2016	1:10 PM	209.815	209.82	209.79	209.82	11212
11/4/2016	1:11 PM	209.79	209.84	209.79	209.82	8600
11/4/2016	1:12 PM	209.75	209.79	209.74	209.78	19797
11/4/2016	1:13 PM	209.82	209.82	209.73	209.74	10336
11/4/2016	1:14 PM	209.83	209.83	209.78	209.81	21863
11/4/2016	1:15 PM	209.83	209.84	209.83	209.84	15657
11/4/2016	1:16 PM	209.86	209.86	209.83	209.835	15387
11/4/2016	1:17 PM	209.82	209.88	209.81	209.86	28053
11/4/2016	1:18 PM	209.79	209.83	209.78	209.83	23077
11/4/2016	1:19 PM	209.81	209.835	209.8	209.8	22789
11/4/2016	1:20 PM	209.81	209.83	209.79	209.82	12120
11/4/2016	1:21 PM	209.75	209.83	209.73	209.815	47421
11/4/2016	1:22 PM	209.8	209.805	209.74	209.74	12085
11/4/2016	1:23 PM	209.78	209.79	209.76	209.79	8317
11/4/2016	1:24 PM	209.79	209.79	209.76	209.77	8346
11/4/2016	1:25 PM	209.76	209.8	209.75	209.8	17157
11/4/2016	1:26 PM	209.69	209.76	209.69	209.76	83866
11/4/2016	1:27 PM	209.64	209.7	209.64	209.69	28676
11/4/2016	1:28 PM	209.65	209.66	209.61	209.64	32765
11/4/2016	1:29 PM	209.66	209.68	209.65	209.67	10553
11/4/2016	1:30 PM	209.63	209.66	209.63	209.65	16096
11/4/2016	1:31 PM	209.61	209.635	209.6	209.63	26670
11/4/2016	1:32 PM	209.665	209.7	209.62	209.62	29401
11/4/2016	1:33 PM	209.7	209.7	209.66	209.67	19962
11/4/2016	1:34 PM	209.69	209.71	209.67	209.71	21840
11/4/2016	1:35 PM	209.73	209.745	209.69	209.69	11759
11/4/2016	1:36 PM	209.74	209.78	209.72	209.73	23239
11/4/2016	1:37 PM	209.77	209.77	209.73	209.73	4119
11/4/2016	1:38 PM	209.76	209.8	209.75	209.76	16665
11/4/2016	1:39 PM	209.78	209.81	209.76	209.76	14412
11/4/2016	1:40 PM	209.8	209.8	209.74	209.76	21969
11/4/2016	1:41 PM	209.82	209.82	209.77	209.79	25080
11/4/2016	1:42 PM	209.84	209.85	209.81	209.82	35018
11/4/2016	1:43 PM	209.74	209.82	209.72	209.82	37759
11/4/2016	1:44 PM	209.75	209.77	209.73	209.74	14224
11/4/2016	1:45 PM	209.74	209.755	209.73	209.75	3410
11/4/2016	1:46 PM	209.76	209.76	209.72	209.74	22068
11/4/2016	1:47 PM	209.71	209.77	209.71	209.77	13778
11/4/2016	1:48 PM	209.71	209.71	209.68	209.7	13108
11/4/2016	1:49 PM	209.75	209.75	209.68	209.7	34203
11/4/2016	1:50 PM	209.745	209.77	209.745	209.77	5487
11/4/2016	1:51 PM	209.76	209.76	209.74	209.76	5121
11/4/2016	1:52 PM	209.74	209.76	209.725	209.76	3498
11/4/2016	1:53 PM	209.73	209.75	209.73	209.73	3214
11/4/2016	1:54 PM	209.69	209.74	209.69	209.72	5110
11/4/2016	1:55 PM	209.64	209.69	209.64	209.69	13398
11/4/2016	1:56 PM	209.69	209.69	209.64	209.65	20459
11/4/2016	1:57 PM	209.715	209.73	209.7	209.7	9399
11/4/2016	1:58 PM	209.69	209.73	209.69	209.71	18548
11/4/2016	1:59 PM	209.72	209.73	209.68	209.69	16641
11/4/2016	2:00 PM	209.715	209.73	209.705	209.72	9562
11/4/2016	2:01 PM	209.66	209.72	209.66	209.71	6304
11/4/2016	2:02 PM	209.7	209.7	209.64	209.66	14297
11/4/2016	2:03 PM	209.64	209.69	209.64	209.69	5946
11/4/2016	2:04 PM	209.63	209.64	209.57	209.64	56040
11/4/2016	2:05 PM	209.63	209.65	209.62	209.64	3237
11/4/2016	2:06 PM	209.64	209.64	209.63	209.63	3925
11/4/2016	2:07 PM	209.62	209.645	209.62	209.635	10834
11/4/2016	2:08 PM	209.61	209.62	209.6	209.62	10126
11/4/2016	2:09 PM	209.61	209.61	209.57	209.61	15423
11/4/2016	2:10 PM	209.56	209.64	209.56	209.62	11476
11/4/2016	2:11 PM	209.62	209.63	209.54	209.54	19936
11/4/2016	2:12 PM	209.7	209.71	209.62	209.62	27612
11/4/2016	2:13 PM	209.67	209.7	209.66	209.69	15211
11/4/2016	2:14 PM	209.66	209.68	209.66	209.67	16215
11/4/2016	2:15 PM	209.7	209.7	209.64	209.65	18625
11/4/2016	2:16 PM	209.69	209.73	209.69	209.7	14744
11/4/2016	2:17 PM	209.71	209.71	209.69	209.7	6050
11/4/2016	2:18 PM	209.725	209.74	209.71	209.71	7867
11/4/2016	2:19 PM	209.73	209.74	209.71	209.73	9223
11/4/2016	2:20 PM	209.67	209.74	209.67	209.739	12569
11/4/2016	2:21 PM	209.68	209.695	209.66	209.665	18198
11/4/2016	2:22 PM	209.695	209.695	209.67	209.68	8439
11/4/2016	2:23 PM	209.71	209.71	209.67	209.695	5975
11/4/2016	2:24 PM	209.72	209.74	209.7	209.705	20397
11/4/2016	2:25 PM	209.655	209.71	209.64	209.71	5048
11/4/2016	2:26 PM	209.65	209.655	209.63	209.65	5713
11/4/2016	2:27 PM	209.615	209.665	209.61	209.665	14135
11/4/2016	2:28 PM	209.61	209.615	209.57	209.61	18465
11/4/2016	2:29 PM	209.62	209.65	209.615	209.615	27274
11/4/2016	2:30 PM	209.64	209.645	209.61	209.62	34683
11/4/2016	2:31 PM	209.58	209.64	209.58	209.64	50180
11/4/2016	2:32 PM	209.605	209.605	209.59	209.595	6044
11/4/2016	2:33 PM	209.58	209.6	209.58	209.6	27486
11/4/2016	2:34 PM	209.53	209.58	209.519	209.58	28485
11/4/2016	2:35 PM	209.46	209.51	209.44	209.51	128416
11/4/2016	2:36 PM	209.42	209.46	209.39	209.46	74291
11/4/2016	2:37 PM	209.41	209.41	209.35	209.41	63703
11/4/2016	2:38 PM	209.4	209.44	209.39	209.4	34426
11/4/2016	2:39 PM	209.34	209.4	209.34	209.4	16518
11/4/2016	2:40 PM	209.4	209.4	209.34	209.345	23882
11/4/2016	2:41 PM	209.44	209.445	209.39	209.39	42975
11/4/2016	2:42 PM	209.42	209.45	209.41	209.44	25601
11/4/2016	2:43 PM	209.45	209.45	209.41	209.41	23946
11/4/2016	2:44 PM	209.42	209.46	209.42	209.45	13328
11/4/2016	2:45 PM	209.44	209.47	209.43	209.43	21552
11/4/2016	2:46 PM	209.46	209.47	209.44	209.445	19962
11/4/2016	2:47 PM	209.44	209.47	209.44	209.46	10837
11/4/2016	2:48 PM	209.431	209.47	209.42	209.445	24846
11/4/2016	2:49 PM	209.28	209.43	209.28	209.43	81301
11/4/2016	2:50 PM	209.2	209.28	209.175	209.28	190212
11/4/2016	2:51 PM	209.28	209.3	209.19	209.2	71982
11/4/2016	2:52 PM	209.33	209.34	209.28	209.28	32568
11/4/2016	2:53 PM	209.3	209.38	209.3	209.32	49009
11/4/2016	2:54 PM	209.24	209.32	209.24	209.285	43348
11/4/2016	2:55 PM	209.21	209.25	209.19	209.24	76359
11/4/2016	2:56 PM	209.17	209.21	209.16	209.19	70492
11/4/2016	2:57 PM	209.22	209.24	209.18	209.18	71092
11/4/2016	2:58 PM	209.245	209.26	209.215	209.215	19048
11/4/2016	2:59 PM	209.15	209.24	209.15	209.24	90611
11/4/2016	3:00 PM	209.2	209.25	209.14	209.15	69620
11/4/2016	3:01 PM	209.1	209.21	209.07	209.19	78489
11/4/2016	3:02 PM	209.1	209.11	209.03	209.09	127612
11/4/2016	3:03 PM	209.06	209.14	209.06	209.1	58324
11/4/2016	3:04 PM	209.05	209.07	209.05	209.07	41896
11/4/2016	3:05 PM	209.04	209.065	209	209.05	71625
11/4/2016	3:06 PM	209.01	209.03	208.98	209.03	84617
11/4/2016	3:07 PM	208.99	209.03	208.99	209.02	45161
11/4/2016	3:08 PM	208.97	209.03	208.97	208.98	44171
11/4/2016	3:09 PM	208.92	208.97	208.9	208.96	45281
11/4/2016	3:10 PM	208.86	208.92	208.86	208.91	84224
11/4/2016	3:11 PM	208.94	208.94	208.81	208.86	111251
11/4/2016	3:12 PM	209.01	209.025	208.945	208.945	114923
11/4/2016	3:13 PM	209.05	209.07	208.99	209	100020
11/4/2016	3:14 PM	208.99	209.06	208.99	209.05	37988
11/4/2016	3:15 PM	208.99	209.02	208.99	209	20864
11/4/2016	3:16 PM	209.04	209.07	208.98	208.985	33508
11/4/2016	3:17 PM	209.08	209.08	209.05	209.05	51657
11/4/2016	3:18 PM	209.12	209.12	209.07	209.07	30820
11/4/2016	3:19 PM	209.07	209.11	209.04	209.11	34401
11/4/2016	3:20 PM	208.98	209.07	208.96	209.06	48141
11/4/2016	3:21 PM	208.98	208.99	208.96	208.99	12068
11/4/2016	3:22 PM	209	209.041	208.98	208.98	28873
11/4/2016	3:23 PM	208.96	209	208.96	209	15790
11/4/2016	3:24 PM	208.965	209	208.94	208.96	41007
11/4/2016	3:25 PM	208.97	208.99	208.94	208.96	20708
11/4/2016	3:26 PM	209.04	209.04	208.96	208.96	31393
11/4/2016	3:27 PM	209.06	209.07	209.01	209.05	47845
11/4/2016	3:28 PM	209.02	209.075	209.01	209.05	45135
11/4/2016	3:29 PM	209.01	209.04	209	209.02	15404
11/4/2016	3:30 PM	208.97	209.01	208.93	209.01	80243
11/4/2016	3:31 PM	208.96	208.985	208.91	208.97	77204
11/4/2016	3:32 PM	208.86	208.96	208.86	208.96	67934
11/4/2016	3:33 PM	208.97	208.98	208.87	208.87	62925
11/4/2016	3:34 PM	208.89	208.97	208.86	208.96	160649
11/4/2016	3:35 PM	208.83	208.89	208.82	208.89	59709
11/4/2016	3:36 PM	208.85	208.87	208.82	208.84	46557
11/4/2016	3:37 PM	208.75	208.865	208.74	208.85	76247
11/4/2016	3:38 PM	208.65	208.75	208.61	208.75	176167
11/4/2016	3:39 PM	208.68	208.72	208.65	208.65	142543
11/4/2016	3:40 PM	208.769	208.78	208.68	208.68	98348
11/4/2016	3:41 PM	208.75	208.8	208.74	208.76	93888
11/4/2016	3:42 PM	208.69	208.77	208.68	208.755	47200
11/4/2016	3:43 PM	208.67	208.73	208.67	208.69	51170
11/4/2016	3:44 PM	208.68	208.69	208.65	208.67	71541
11/4/2016	3:45 PM	208.71	208.77	208.68	208.68	140336
11/4/2016	3:46 PM	208.66	208.71	208.64	208.71	242201
11/4/2016	3:47 PM	208.595	208.71	208.58	208.67	160041
11/4/2016	3:48 PM	208.48	208.61	208.48	208.59	184265
11/4/2016	3:49 PM	208.62	208.625	208.47	208.485	203565
11/4/2016	3:50 PM	208.6	208.69	208.6	208.61	261940
11/4/2016	3:51 PM	208.515	208.62	208.51	208.6	238439
11/4/2016	3:52 PM	208.521	208.56	208.405	208.515	183941
11/4/2016	3:53 PM	208.47	208.53	208.465	208.52	182009
11/4/2016	3:54 PM	208.51	208.52	208.445	208.48	128541
11/4/2016	3:55 PM	208.61	208.63	208.52	208.52	188056
11/4/2016	3:56 PM	208.555	208.64	208.555	208.61	184262
11/4/2016	3:57 PM	208.6	208.64	208.545	208.55	175678
11/4/2016	3:58 PM	208.65	208.65	208.595	208.6	237581
11/4/2016	3:59 PM	208.62	208.67	208.57	208.645	435390
11/4/2016	4:00 PM	208.55	208.62	208.48	208.61	2086155
11/7/2016	9:31 AM	211.54	211.54	211.45	211.52	272975
11/7/2016	9:32 AM	211.46	211.57	211.46	211.55	196510
11/7/2016	9:33 AM	211.33	211.46	211.33	211.46	274960
11/7/2016	9:34 AM	211.39	211.41	211.3	211.33	92290
11/7/2016	9:35 AM	211.43	211.44	211.36	211.4	117846
11/7/2016	9:36 AM	211.5	211.53	211.44	211.44	117042
11/7/2016	9:37 AM	211.63	211.64	211.49	211.5	292020
11/7/2016	9:38 AM	211.55	211.62	211.52	211.62	121000
11/7/2016	9:39 AM	211.71	211.72	211.54	211.55	198783
11/7/2016	9:40 AM	211.73	211.76	211.66	211.7	110186
11/7/2016	9:41 AM	211.77	211.77	211.69	211.73	107653
11/7/2016	9:42 AM	211.74	211.77	211.72	211.77	106385
11/7/2016	9:43 AM	211.76	211.77	211.72	211.74	92474
11/7/2016	9:44 AM	211.75	211.78	211.72	211.77	86018
11/7/2016	9:45 AM	211.82	211.82	211.71	211.75	84785
11/7/2016	9:46 AM	211.78	211.84	211.78	211.82	133221
11/7/2016	9:47 AM	211.76	211.8	211.73	211.78	126407
11/7/2016	9:48 AM	211.78	211.8	211.75	211.75	97858
11/7/2016	9:49 AM	211.73	211.79	211.71	211.78	87673
11/7/2016	9:50 AM	211.69	211.73	211.66	211.72	118378
11/7/2016	9:51 AM	211.7	211.72	211.67	211.7	88963
11/7/2016	9:52 AM	211.71	211.74	211.69	211.7	79557
11/7/2016	9:53 AM	211.66	211.71	211.65	211.7	26833
11/7/2016	9:54 AM	211.7	211.71	211.64	211.66	57838
11/7/2016	9:55 AM	211.72	211.76	211.67	211.69	71431
11/7/2016	9:56 AM	211.72	211.75	211.71	211.72	90601
11/7/2016	9:57 AM	211.71	211.74	211.71	211.72	43765
11/7/2016	9:58 AM	211.74	211.76	211.7	211.71	89441
11/7/2016	9:59 AM	211.76	211.78	211.715	211.74	44454
11/7/2016	10:00 AM	211.77	211.77	211.71	211.76	46613
11/7/2016	10:01 AM	211.87	211.9	211.77	211.78	92380
11/7/2016	10:02 AM	211.8	211.87	211.79	211.87	24877
11/7/2016	10:03 AM	211.86	211.86	211.795	211.8	69042
11/7/2016	10:04 AM	211.825	211.855	211.82	211.855	38489
11/7/2016	10:05 AM	211.76	211.82	211.76	211.82	29675
11/7/2016	10:06 AM	211.79	211.8	211.755	211.76	66606
11/7/2016	10:07 AM	211.79	211.82	211.75	211.78	119000
11/7/2016	10:08 AM	211.81	211.82	211.77	211.78	47268
11/7/2016	10:09 AM	211.81	211.85	211.775	211.81	88816
11/7/2016	10:10 AM	211.82	211.85	211.81	211.81	134463
11/7/2016	10:11 AM	211.79	211.82	211.79	211.82	35580
11/7/2016	10:12 AM	211.79	211.82	211.79	211.79	57743
11/7/2016	10:13 AM	211.79	211.8	211.75	211.79	76083
11/7/2016	10:14 AM	211.76	211.79	211.73	211.79	42630
11/7/2016	10:15 AM	211.78	211.8	211.75	211.77	65427
11/7/2016	10:16 AM	211.725	211.77	211.71	211.77	55090
11/7/2016	10:17 AM	211.79	211.8	211.72	211.725	25072
11/7/2016	10:18 AM	211.78	211.81	211.755	211.79	49003
11/7/2016	10:19 AM	211.79	211.795	211.755	211.78	32974
11/7/2016	10:20 AM	211.82	211.825	211.795	211.795	32548
11/7/2016	10:21 AM	211.77	211.83	211.765	211.81	62649
11/7/2016	10:22 AM	211.82	211.83	211.77	211.77	24991
11/7/2016	10:23 AM	211.86	211.875	211.81	211.815	33646
11/7/2016	10:24 AM	211.84	211.85	211.82	211.85	14678
11/7/2016	10:25 AM	211.85	211.86	211.81	211.84	24566
11/7/2016	10:26 AM	211.85	211.855	211.83	211.85	20422
11/7/2016	10:27 AM	211.79	211.85	211.78	211.85	28749
11/7/2016	10:28 AM	211.8	211.83	211.79	211.795	62014
11/7/2016	10:29 AM	211.82	211.82	211.77	211.79	16996
11/7/2016	10:30 AM	211.86	211.86	211.8	211.81	41626
11/7/2016	10:31 AM	211.88	211.89	211.85	211.855	124463
11/7/2016	10:32 AM	211.88	211.9	211.84	211.875	55316
11/7/2016	10:33 AM	212	212	211.88	211.88	141920
11/7/2016	10:34 AM	212.08	212.105	211.97	212	165913
11/7/2016	10:35 AM	212.17	212.17	212.08	212.095	122011
11/7/2016	10:36 AM	212.21	212.23	212.15	212.18	154577
11/7/2016	10:37 AM	212.12	212.21	212.12	212.2	79885
11/7/2016	10:38 AM	212.12	212.125	212.1	212.11	38491
11/7/2016	10:39 AM	212.14	212.14	212.095	212.11	63872
11/7/2016	10:40 AM	212.1	212.135	212.1	212.135	113705
11/7/2016	10:41 AM	212.08	212.125	212.08	212.105	65833
11/7/2016	10:42 AM	212.05	212.12	212.05	212.085	68483
11/7/2016	10:43 AM	212.07	212.08	212.04	212.04	24471
11/7/2016	10:44 AM	212.05	212.08	212.04	212.08	29110
11/7/2016	10:45 AM	212.07	212.09	212.05	212.06	17960
11/7/2016	10:46 AM	212.13	212.13	212.08	212.08	44491
11/7/2016	10:47 AM	212.12	212.135	212.09	212.13	60542
11/7/2016	10:48 AM	212.1	212.145	212.1	212.12	42142
11/7/2016	10:49 AM	212.11	212.12	212.09	212.1	62476
11/7/2016	10:50 AM	212.12	212.145	212.09	212.1	24105
11/7/2016	10:51 AM	212.08	212.115	212.06	212.115	43171
11/7/2016	10:52 AM	212.06	212.075	212.025	212.07	147301
11/7/2016	10:53 AM	212.07	212.075	212.025	212.05	39682
11/7/2016	10:54 AM	212.09	212.09	212.06	212.06	12944
11/7/2016	10:55 AM	212.11	212.16	212.09	212.09	43247
11/7/2016	10:56 AM	212.12	212.14	212.11	212.125	31862
11/7/2016	10:57 AM	212.2	212.25	212.12	212.12	76761
11/7/2016	10:58 AM	212.28	212.34	212.195	212.2	83122
11/7/2016	10:59 AM	212.325	212.34	212.28	212.285	95444
11/7/2016	11:00 AM	212.35	212.36	212.3	212.33	41582
11/7/2016	11:01 AM	212.38	212.38	212.34	212.345	75295
11/7/2016	11:02 AM	212.335	212.38	212.32	212.38	64920
11/7/2016	11:03 AM	212.38	212.385	212.325	212.34	40536
11/7/2016	11:04 AM	212.41	212.42	212.355	212.38	39014
11/7/2016	11:05 AM	212.39	212.415	212.38	212.41	56981
11/7/2016	11:06 AM	212.43	212.43	212.37	212.39	93763
11/7/2016	11:07 AM	212.48	212.54	212.42	212.43	152205
11/7/2016	11:08 AM	212.44	212.47	212.42	212.47	88995
11/7/2016	11:09 AM	212.43	212.44	212.4	212.44	79953
11/7/2016	11:10 AM	212.47	212.49	212.43	212.43	68060
11/7/2016	11:11 AM	212.47	212.5	212.47	212.475	50133
11/7/2016	11:12 AM	212.47	212.5	212.47	212.475	26107
11/7/2016	11:13 AM	212.5	212.52	212.47	212.47	13618
11/7/2016	11:14 AM	212.51	212.57	212.505	212.505	64694
11/7/2016	11:15 AM	212.5	212.54	212.47	212.51	51840
11/7/2016	11:16 AM	212.45	212.48	212.44	212.48	28698
11/7/2016	11:17 AM	212.455	212.455	212.42	212.451	17689
11/7/2016	11:18 AM	212.425	212.46	212.42	212.45	35879
11/7/2016	11:19 AM	212.44	212.44	212.43	212.43	8966
11/7/2016	11:20 AM	212.44	212.46	212.41	212.43	44788
11/7/2016	11:21 AM	212.42	212.44	212.42	212.44	41160
11/7/2016	11:22 AM	212.45	212.45	212.425	212.425	23359
11/7/2016	11:23 AM	212.43	212.45	212.42	212.45	45470
11/7/2016	11:24 AM	212.43	212.45	212.42	212.43	18376
11/7/2016	11:25 AM	212.375	212.42	212.375	212.42	52341
11/7/2016	11:26 AM	212.4	212.41	212.375	212.375	28855
11/7/2016	11:27 AM	212.43	212.43	212.4	212.4	23717
11/7/2016	11:28 AM	212.43	212.45	212.42	212.435	21720
11/7/2016	11:29 AM	212.45	212.48	212.43	212.43	35625
11/7/2016	11:30 AM	212.47	212.47	212.44	212.45	51371
11/7/2016	11:31 AM	212.505	212.51	212.465	212.475	47598
11/7/2016	11:32 AM	212.525	212.54	212.5	212.505	33456
11/7/2016	11:33 AM	212.55	212.56	212.505	212.525	59085
11/7/2016	11:34 AM	212.51	212.56	212.49	212.555	26664
11/7/2016	11:35 AM	212.56	212.56	212.5	212.5	49288
11/7/2016	11:36 AM	212.525	212.56	212.52	212.55	32842
11/7/2016	11:37 AM	212.53	212.535	212.52	212.53	38274
11/7/2016	11:38 AM	212.56	212.56	212.535	212.535	39267
11/7/2016	11:39 AM	212.63	212.63	212.55	212.55	109920
11/7/2016	11:40 AM	212.61	212.64	212.58	212.63	123435
11/7/2016	11:41 AM	212.625	212.64	212.6	212.6	53044
11/7/2016	11:42 AM	212.685	212.69	212.62	212.625	80340
11/7/2016	11:43 AM	212.66	212.68	212.62	212.68	81192
11/7/2016	11:44 AM	212.73	212.74	212.66	212.66	64388
11/7/2016	11:45 AM	212.7	212.74	212.69	212.735	85484
11/7/2016	11:46 AM	212.77	212.79	212.71	212.71	116407
11/7/2016	11:47 AM	212.7	212.78	212.69	212.775	61793
11/7/2016	11:48 AM	212.71	212.71	212.67	212.705	33961
11/7/2016	11:49 AM	212.66	212.71	212.66	212.71	34673
11/7/2016	11:50 AM	212.67	212.68	212.625	212.66	77608
11/7/2016	11:51 AM	212.71	212.72	212.67	212.67	30093
11/7/2016	11:52 AM	212.71	212.72	212.68	212.71	17583
11/7/2016	11:53 AM	212.75	212.75	212.69	212.7	52874
11/7/2016	11:54 AM	212.76	212.77	212.74	212.74	33198
11/7/2016	11:55 AM	212.73	212.77	212.72	212.77	17542
11/7/2016	11:56 AM	212.75	212.77	212.73	212.74	49901
11/7/2016	11:57 AM	212.74	212.765	212.715	212.765	34286
11/7/2016	11:58 AM	212.77	212.77	212.72	212.74	16021
11/7/2016	11:59 AM	212.77	212.775	212.75	212.76	27210
11/7/2016	12:00 PM	212.81	212.81	212.745	212.77	29973
11/7/2016	12:01 PM	212.83	212.86	212.8	212.805	91442
11/7/2016	12:02 PM	212.88	212.9	212.82	212.83	55108
11/7/2016	12:03 PM	212.87	212.91	212.86	212.87	107618
11/7/2016	12:04 PM	212.82	212.88	212.81	212.88	41767
11/7/2016	12:05 PM	212.84	212.86	212.8	212.81	52619
11/7/2016	12:06 PM	212.87	212.87	212.84	212.84	63396
11/7/2016	12:07 PM	212.83	212.89	212.83	212.88	47556
11/7/2016	12:08 PM	212.83	212.85	212.82	212.82	40755
11/7/2016	12:09 PM	212.84	212.86	212.815	212.82	39060
11/7/2016	12:10 PM	212.795	212.83	212.795	212.83	39261
11/7/2016	12:11 PM	212.83	212.84	212.795	212.8	13805
11/7/2016	12:12 PM	212.82	212.83	212.8	212.82	30027
11/7/2016	12:13 PM	212.8	212.83	212.8	212.82	14706
11/7/2016	12:14 PM	212.84	212.85	212.79	212.8	56867
11/7/2016	12:15 PM	212.86	212.87	212.835	212.835	33048
11/7/2016	12:16 PM	212.87	212.88	212.86	212.86	17453
11/7/2016	12:17 PM	212.845	212.87	212.81	212.87	36148
11/7/2016	12:18 PM	212.85	212.85	212.83	212.84	42050
11/7/2016	12:19 PM	212.82	212.85	212.82	212.85	40110
11/7/2016	12:20 PM	212.815	212.83	212.815	212.815	13528
11/7/2016	12:21 PM	212.83	212.86	212.815	212.815	29911
11/7/2016	12:22 PM	212.81	212.85	212.8	212.83	42764
11/7/2016	12:23 PM	212.8	212.82	212.8	212.8	9340
11/7/2016	12:24 PM	212.76	212.83	212.76	212.805	55870
11/7/2016	12:25 PM	212.81	212.81	212.78	212.78	20331
11/7/2016	12:26 PM	212.86	212.86	212.79	212.805	71112
11/7/2016	12:27 PM	212.84	212.86	212.82	212.855	70234
11/7/2016	12:28 PM	212.81	212.84	212.81	212.84	38883
11/7/2016	12:29 PM	212.8	212.815	212.78	212.805	42109
11/7/2016	12:30 PM	212.83	212.83	212.8	212.8	22349
11/7/2016	12:31 PM	212.85	212.88	212.84	212.84	65200
11/7/2016	12:32 PM	212.83	212.84	212.81	212.84	24200
11/7/2016	12:33 PM	212.83	212.83	212.82	212.83	24586
11/7/2016	12:34 PM	212.82	212.83	212.81	212.83	17272
11/7/2016	12:35 PM	212.805	212.82	212.795	212.82	64137
11/7/2016	12:36 PM	212.79	212.81	212.775	212.81	38070
11/7/2016	12:37 PM	212.75	212.81	212.745	212.795	50210
11/7/2016	12:38 PM	212.72	212.75	212.71	212.75	69824
11/7/2016	12:39 PM	212.73	212.735	212.715	212.72	8533
11/7/2016	12:40 PM	212.67	212.72	212.66	212.72	75158
11/7/2016	12:41 PM	212.66	212.67	212.645	212.67	91531
11/7/2016	12:42 PM	212.67	212.695	212.655	212.655	23934
11/7/2016	12:43 PM	212.68	212.71	212.66	212.66	71345
11/7/2016	12:44 PM	212.67	212.69	212.67	212.68	16413
11/7/2016	12:45 PM	212.72	212.73	212.68	212.68	26784
11/7/2016	12:46 PM	212.72	212.725	212.71	212.72	22554
11/7/2016	12:47 PM	212.7	212.72	212.695	212.72	25309
11/7/2016	12:48 PM	212.67	212.705	212.67	212.7	26931
11/7/2016	12:49 PM	212.67	212.7	212.67	212.675	20646
11/7/2016	12:50 PM	212.705	212.705	212.67	212.68	24026
11/7/2016	12:51 PM	212.66	212.705	212.64	212.7	58197
11/7/2016	12:52 PM	212.66	212.68	212.655	212.67	16247
11/7/2016	12:53 PM	212.705	212.705	212.65	212.65	27955
11/7/2016	12:54 PM	212.72	212.72	212.7	212.7	11954
11/7/2016	12:55 PM	212.725	212.725	212.7	212.72	29058
11/7/2016	12:56 PM	212.765	212.765	212.73	212.73	49935
11/7/2016	12:57 PM	212.78	212.78	212.75	212.76	5654
11/7/2016	12:58 PM	212.75	212.78	212.735	212.77	31846
11/7/2016	12:59 PM	212.73	212.76	212.725	212.75	20679
11/7/2016	1:00 PM	212.775	212.775	212.74	212.74	14606
11/7/2016	1:01 PM	212.81	212.83	212.77	212.77	35414
11/7/2016	1:02 PM	212.835	212.835	212.8	212.8	53882
11/7/2016	1:03 PM	212.82	212.86	212.82	212.84	48791
11/7/2016	1:04 PM	212.79	212.83	212.785	212.815	29461
11/7/2016	1:05 PM	212.8	212.8	212.77	212.79	50761
11/7/2016	1:06 PM	212.76	212.8	212.75	212.79	47570
11/7/2016	1:07 PM	212.78	212.79	212.755	212.76	44311
11/7/2016	1:08 PM	212.77	212.775	212.755	212.775	23736
11/7/2016	1:09 PM	212.78	212.8	212.77	212.77	39467
11/7/2016	1:10 PM	212.81	212.82	212.77	212.78	56364
11/7/2016	1:11 PM	212.78	212.8	212.775	212.8	32481
11/7/2016	1:12 PM	212.77	212.81	212.76	212.77	43043
11/7/2016	1:13 PM	212.745	212.77	212.74	212.77	23787
11/7/2016	1:14 PM	212.7	212.74	212.7	212.74	30081
11/7/2016	1:15 PM	212.72	212.72	212.7	212.7	32141
11/7/2016	1:16 PM	212.7	212.72	212.69	212.72	25958
11/7/2016	1:17 PM	212.74	212.75	212.7	212.7	29211
11/7/2016	1:18 PM	212.71	212.74	212.7	212.74	17438
11/7/2016	1:19 PM	212.7	212.705	212.685	212.705	37909
11/7/2016	1:20 PM	212.715	212.73	212.695	212.695	27924
11/7/2016	1:21 PM	212.71	212.74	212.69	212.725	16840
11/7/2016	1:22 PM	212.72	212.725	212.71	212.72	17696
11/7/2016	1:23 PM	212.69	212.725	212.67	212.725	43736
11/7/2016	1:24 PM	212.675	212.7	212.675	212.695	34176
11/7/2016	1:25 PM	212.74	212.745	212.675	212.675	13617
11/7/2016	1:26 PM	212.78	212.79	212.75	212.75	28256
11/7/2016	1:27 PM	212.74	212.78	212.74	212.78	12003
11/7/2016	1:28 PM	212.76	212.76	212.725	212.74	22706
11/7/2016	1:29 PM	212.72	212.76	212.72	212.76	18521
11/7/2016	1:30 PM	212.73	212.73	212.71	212.73	8563
11/7/2016	1:31 PM	212.74	212.745	212.73	212.73	10907
11/7/2016	1:32 PM	212.78	212.795	212.745	212.75	11608
11/7/2016	1:33 PM	212.78	212.805	212.77	212.77	17515
11/7/2016	1:34 PM	212.75	212.78	212.75	212.78	9205
11/7/2016	1:35 PM	212.74	212.76	212.72	212.75	24497
11/7/2016	1:36 PM	212.82	212.82	212.74	212.745	55585
11/7/2016	1:37 PM	212.84	212.85	212.81	212.83	59412
11/7/2016	1:38 PM	212.83	212.84	212.82	212.835	21783
11/7/2016	1:39 PM	212.86	212.87	212.85	212.85	24414
11/7/2016	1:40 PM	212.81	212.85	212.77	212.85	32640
11/7/2016	1:41 PM	212.79	212.81	212.79	212.805	18916
11/7/2016	1:42 PM	212.79	212.81	212.79	212.79	18554
11/7/2016	1:43 PM	212.82	212.83	212.8	212.8	13305
11/7/2016	1:44 PM	212.78	212.82	212.78	212.82	16890
11/7/2016	1:45 PM	212.77	212.775	212.765	212.77	5594
11/7/2016	1:46 PM	212.77	212.78	212.76	212.77	12191
11/7/2016	1:47 PM	212.81	212.82	212.77	212.77	19978
11/7/2016	1:48 PM	212.81	212.82	212.79	212.815	33232
11/7/2016	1:49 PM	212.8	212.83	212.8	212.81	13135
11/7/2016	1:50 PM	212.82	212.82	212.8	212.8	5557
11/7/2016	1:51 PM	212.88	212.89	212.815	212.815	31250
11/7/2016	1:52 PM	212.9	212.93	212.86	212.87	56028
11/7/2016	1:53 PM	212.875	212.9	212.87	212.9	26561
11/7/2016	1:54 PM	212.88	212.88	212.87	212.87	12059
11/7/2016	1:55 PM	212.905	212.92	212.88	212.88	15822
11/7/2016	1:56 PM	212.9	212.94	212.9	212.91	25496
11/7/2016	1:57 PM	212.9	212.92	212.88	212.9	15286
11/7/2016	1:58 PM	212.88	212.91	212.87	212.9	12071
11/7/2016	1:59 PM	212.87	212.89	212.87	212.89	9471
11/7/2016	2:00 PM	212.89	212.9	212.87	212.875	18933
11/7/2016	2:01 PM	212.88	212.9	212.87	212.895	33227
11/7/2016	2:02 PM	212.91	212.91	212.88	212.88	12504
11/7/2016	2:03 PM	212.86	212.9	212.86	212.9	22998
11/7/2016	2:04 PM	212.84	212.87	212.83	212.86	47081
11/7/2016	2:05 PM	212.87	212.885	212.84	212.84	35775
11/7/2016	2:06 PM	212.81	212.875	212.81	212.875	29106
11/7/2016	2:07 PM	212.79	212.82	212.79	212.82	21960
11/7/2016	2:08 PM	212.825	212.825	212.8	212.8	20972
11/7/2016	2:09 PM	212.8	212.82	212.795	212.82	5025
11/7/2016	2:10 PM	212.81	212.81	212.79	212.79	23715
11/7/2016	2:11 PM	212.87	212.87	212.83	212.83	25264
11/7/2016	2:12 PM	212.87	212.885	212.85	212.865	69627
11/7/2016	2:13 PM	212.86	212.88	212.85	212.87	24957
11/7/2016	2:14 PM	212.85	212.85	212.84	212.85	20395
11/7/2016	2:15 PM	212.78	212.85	212.77	212.85	116682
11/7/2016	2:16 PM	212.88	212.895	212.78	212.78	86323
11/7/2016	2:17 PM	212.85	212.88	212.825	212.88	18587
11/7/2016	2:18 PM	212.89	212.89	212.85	212.859	32997
11/7/2016	2:19 PM	212.9	212.91	212.87	212.88	49113
11/7/2016	2:20 PM	212.91	212.93	212.895	212.9	34334
11/7/2016	2:21 PM	212.87	212.91	212.86	212.91	57200
11/7/2016	2:22 PM	212.86	212.88	212.86	212.87	27846
11/7/2016	2:23 PM	212.879	212.88	212.86	212.86	29427
11/7/2016	2:24 PM	212.86	212.87	212.86	212.87	25717
11/7/2016	2:25 PM	212.85	212.86	212.85	212.86	10445
11/7/2016	2:26 PM	212.87	212.87	212.84	212.84	29949
11/7/2016	2:27 PM	212.86	212.87	212.825	212.87	11904
11/7/2016	2:28 PM	212.87	212.89	212.855	212.86	35228
11/7/2016	2:29 PM	212.86	212.87	212.86	212.865	8700
11/7/2016	2:30 PM	212.84	212.87	212.83	212.865	24581
11/7/2016	2:31 PM	212.84	212.86	212.835	212.845	22561
11/7/2016	2:32 PM	212.87	212.9	212.84	212.845	31352
11/7/2016	2:33 PM	212.84	212.86	212.84	212.86	16387
11/7/2016	2:34 PM	212.84	212.845	212.82	212.84	26429
11/7/2016	2:35 PM	212.81	212.84	212.79	212.84	21539
11/7/2016	2:36 PM	212.79	212.82	212.79	212.81	24874
11/7/2016	2:37 PM	212.81	212.82	212.78	212.8	57605
11/7/2016	2:38 PM	212.79	212.82	212.79	212.81	25553
11/7/2016	2:39 PM	212.77	212.79	212.76	212.78	40775
11/7/2016	2:40 PM	212.76	212.77	212.755	212.77	26775
11/7/2016	2:41 PM	212.72	212.76	212.705	212.76	42766
11/7/2016	2:42 PM	212.64	212.71	212.62	212.71	73654
11/7/2016	2:43 PM	212.63	212.67	212.63	212.65	30045
11/7/2016	2:44 PM	212.61	212.63	212.58	212.62	62121
11/7/2016	2:45 PM	212.625	212.63	212.59	212.61	28407
11/7/2016	2:46 PM	212.61	212.64	212.61	212.63	43065
11/7/2016	2:47 PM	212.57	212.61	212.56	212.61	75292
11/7/2016	2:48 PM	212.55	212.565	212.5	212.565	52541
11/7/2016	2:49 PM	212.47	212.54	212.47	212.54	82277
11/7/2016	2:50 PM	212.49	212.5	212.46	212.475	63839
11/7/2016	2:51 PM	212.53	212.53	212.46	212.5	33820
11/7/2016	2:52 PM	212.52	212.55	212.51	212.53	45472
11/7/2016	2:53 PM	212.54	212.55	212.52	212.52	30966
11/7/2016	2:54 PM	212.49	212.54	212.49	212.54	34149
11/7/2016	2:55 PM	212.52	212.54	212.5	212.5	41051
11/7/2016	2:56 PM	212.5	212.52	212.49	212.52	45308
11/7/2016	2:57 PM	212.53	212.54	212.49	212.49	56626
11/7/2016	2:58 PM	212.51	212.535	212.5	212.53	38519
11/7/2016	2:59 PM	212.525	212.53	212.515	212.515	23823
11/7/2016	3:00 PM	212.57	212.57	212.535	212.535	50810
11/7/2016	3:01 PM	212.52	212.58	212.515	212.57	37054
11/7/2016	3:02 PM	212.45	212.52	212.44	212.52	58429
11/7/2016	3:03 PM	212.445	212.46	212.415	212.445	54318
11/7/2016	3:04 PM	212.44	212.47	212.42	212.445	82186
11/7/2016	3:05 PM	212.51	212.53	212.44	212.44	67347
11/7/2016	3:06 PM	212.53	212.54	212.48	212.51	27226
11/7/2016	3:07 PM	212.45	212.54	212.45	212.535	54311
11/7/2016	3:08 PM	212.47	212.49	212.44	212.445	28673
11/7/2016	3:09 PM	212.44	212.48	212.44	212.475	38012
11/7/2016	3:10 PM	212.43	212.46	212.41	212.445	36600
11/7/2016	3:11 PM	212.5	212.5	212.43	212.435	19590
11/7/2016	3:12 PM	212.51	212.51	212.475	212.49	61250
11/7/2016	3:13 PM	212.515	212.52	212.49	212.515	32131
11/7/2016	3:14 PM	212.48	212.51	212.445	212.51	22280
11/7/2016	3:15 PM	212.48	212.495	212.47	212.495	21236
11/7/2016	3:16 PM	212.47	212.5	212.455	212.48	50550
11/7/2016	3:17 PM	212.47	212.48	212.45	212.465	48477
11/7/2016	3:18 PM	212.58	212.58	212.46	212.46	63486
11/7/2016	3:19 PM	212.66	212.67	212.57	212.57	92290
11/7/2016	3:20 PM	212.61	212.67	212.61	212.66	53606
11/7/2016	3:21 PM	212.58	212.6	212.57	212.6	52380
11/7/2016	3:22 PM	212.61	212.625	212.59	212.6	35861
11/7/2016	3:23 PM	212.67	212.68	212.61	212.61	98086
11/7/2016	3:24 PM	212.61	212.66	212.605	212.66	29536
11/7/2016	3:25 PM	212.625	212.635	212.605	212.61	37703
11/7/2016	3:26 PM	212.55	212.63	212.54	212.62	91318
11/7/2016	3:27 PM	212.6	212.6	212.545	212.55	54552
11/7/2016	3:28 PM	212.57	212.6	212.54	212.6	54443
11/7/2016	3:29 PM	212.58	212.6	212.57	212.57	76979
11/7/2016	3:30 PM	212.58	212.58	212.54	212.58	61862
11/7/2016	3:31 PM	212.48	212.58	212.46	212.58	86253
11/7/2016	3:32 PM	212.46	212.485	212.43	212.47	89654
11/7/2016	3:33 PM	212.42	212.47	212.4	212.46	92422
11/7/2016	3:34 PM	212.42	212.44	212.42	212.42	60583
11/7/2016	3:35 PM	212.43	212.44	212.39	212.41	52092
11/7/2016	3:36 PM	212.405	212.46	212.4	212.43	99925
11/7/2016	3:37 PM	212.41	212.43	212.39	212.4	32937
11/7/2016	3:38 PM	212.5	212.5	212.4	212.409	90014
11/7/2016	3:39 PM	212.52	212.55	212.45	212.5	268697
11/7/2016	3:40 PM	212.56	212.56	212.5	212.53	54559
11/7/2016	3:41 PM	212.61	212.61	212.55	212.55	59305
11/7/2016	3:42 PM	212.62	212.64	212.59	212.615	85257
11/7/2016	3:43 PM	212.57	212.63	212.54	212.63	47494
11/7/2016	3:44 PM	212.58	212.625	212.58	212.58	64534
11/7/2016	3:45 PM	212.6	212.61	212.58	212.59	29321
11/7/2016	3:46 PM	212.71	212.71	212.61	212.61	143252
11/7/2016	3:47 PM	212.74	212.74	212.67	212.71	82632
11/7/2016	3:48 PM	212.77	212.785	212.73	212.74	124325
11/7/2016	3:49 PM	212.86	212.89	212.75	212.765	168876
11/7/2016	3:50 PM	213.01	213.03	212.86	212.86	326111
11/7/2016	3:51 PM	212.95	213	212.94	213	136085
11/7/2016	3:52 PM	213	213.01	212.94	212.945	102394
11/7/2016	3:53 PM	213.07	213.07	213	213	143161
11/7/2016	3:54 PM	213.07	213.12	213.05	213.065	150520
11/7/2016	3:55 PM	213.06	213.11	213.04	213.08	199108
11/7/2016	3:56 PM	213.02	213.07	213.01	213.055	222179
11/7/2016	3:57 PM	213.05	213.05	212.99	213.02	262207
11/7/2016	3:58 PM	213.1	213.11	213	213.05	203283
11/7/2016	3:59 PM	213.14	213.16	213.08	213.1	230764
11/7/2016	4:00 PM	213.15	213.19	213.075	213.135	3861337
11/8/2016	9:31 AM	212.75	212.77	212.62	212.7	190616
11/8/2016	9:32 AM	212.705	212.76	212.67	212.75	67031
11/8/2016	9:33 AM	212.64	212.73	212.63	212.7	110234
11/8/2016	9:34 AM	212.59	212.7	212.57	212.65	137859
11/8/2016	9:35 AM	212.56	212.65	212.56	212.59	131047
11/8/2016	9:36 AM	212.55	212.59	212.42	212.56	220417
11/8/2016	9:37 AM	212.53	212.59	212.53	212.55	73893
11/8/2016	9:38 AM	212.6	212.62	212.53	212.53	142816
11/8/2016	9:39 AM	212.72	212.72	212.58	212.61	87513
11/8/2016	9:40 AM	212.71	212.73	212.66	212.72	80075
11/8/2016	9:41 AM	212.85	212.88	212.7	212.71	96630
11/8/2016	9:42 AM	212.75	212.85	212.74	212.85	84465
11/8/2016	9:43 AM	212.78	212.79	212.74	212.75	97396
11/8/2016	9:44 AM	212.74	212.79	212.73	212.78	55720
11/8/2016	9:45 AM	212.67	212.76	212.61	212.74	55595
11/8/2016	9:46 AM	212.665	212.71	212.635	212.68	39080
11/8/2016	9:47 AM	212.68	212.695	212.635	212.66	47334
11/8/2016	9:48 AM	212.63	212.69	212.61	212.68	30114
11/8/2016	9:49 AM	212.56	212.63	212.56	212.63	16771
11/8/2016	9:50 AM	212.54	212.56	212.5	212.56	64903
11/8/2016	9:51 AM	212.4	212.535	212.38	212.535	74757
11/8/2016	9:52 AM	212.51	212.54	212.41	212.41	81319
11/8/2016	9:53 AM	212.48	212.51	212.45	212.51	28287
11/8/2016	9:54 AM	212.57	212.59	212.48	212.49	80536
11/8/2016	9:55 AM	212.48	212.61	212.48	212.59	63126
11/8/2016	9:56 AM	212.51	212.51	212.42	212.49	49602
11/8/2016	9:57 AM	212.53	212.56	212.49	212.51	28526
11/8/2016	9:58 AM	212.505	212.56	212.5	212.54	30932
11/8/2016	9:59 AM	212.52	212.53	212.48	212.5	67094
11/8/2016	10:00 AM	212.54	212.57	212.5	212.52	34878
11/8/2016	10:01 AM	212.66	212.66	212.51	212.535	48375
11/8/2016	10:02 AM	212.67	212.695	212.63	212.665	74163
11/8/2016	10:03 AM	212.61	212.7	212.6	212.67	71625
11/8/2016	10:04 AM	212.59	212.62	212.55	212.62	32076
11/8/2016	10:05 AM	212.65	212.69	212.59	212.59	26599
11/8/2016	10:06 AM	212.61	212.67	212.59	212.66	15962
11/8/2016	10:07 AM	212.59	212.61	212.59	212.61	15642
11/8/2016	10:08 AM	212.58	212.59	212.56	212.59	76522
11/8/2016	10:09 AM	212.61	212.62	212.57	212.59	13568
11/8/2016	10:10 AM	212.545	212.62	212.52	212.62	38389
11/8/2016	10:11 AM	212.61	212.61	212.53	212.545	70462
11/8/2016	10:12 AM	212.57	212.62	212.57	212.61	15887
11/8/2016	10:13 AM	212.58	212.655	212.57	212.57	38393
11/8/2016	10:14 AM	212.6	212.615	212.57	212.58	16162
11/8/2016	10:15 AM	212.53	212.59	212.51	212.59	26365
11/8/2016	10:16 AM	212.59	212.6	212.48	212.53	36049
11/8/2016	10:17 AM	212.65	212.675	212.59	212.6	46064
11/8/2016	10:18 AM	212.65	212.66	212.61	212.65	17951
11/8/2016	10:19 AM	212.66	212.7	212.63	212.645	55973
11/8/2016	10:20 AM	212.7	212.72	212.67	212.67	43980
11/8/2016	10:21 AM	212.73	212.73	212.68	212.695	32153
11/8/2016	10:22 AM	212.79	212.82	212.735	212.74	27295
11/8/2016	10:23 AM	212.77	212.785	212.75	212.78	14571
11/8/2016	10:24 AM	212.71	212.75	212.71	212.75	16679
11/8/2016	10:25 AM	212.76	212.77	212.71	212.72	25045
11/8/2016	10:26 AM	212.78	212.84	212.75	212.76	23314
11/8/2016	10:27 AM	212.78	212.78	212.73	212.78	22197
11/8/2016	10:28 AM	212.76	212.79	212.76	212.78	7485
11/8/2016	10:29 AM	212.81	212.835	212.76	212.76	18908
11/8/2016	10:30 AM	212.79	212.81	212.77	212.8	37918
11/8/2016	10:31 AM	212.82	212.82	212.76	212.785	75918
11/8/2016	10:32 AM	212.91	212.93	212.82	212.83	79288
11/8/2016	10:33 AM	212.84	212.92	212.83	212.92	59067
11/8/2016	10:34 AM	212.81	212.88	212.81	212.84	39161
11/8/2016	10:35 AM	212.8	212.85	212.795	212.82	35419
11/8/2016	10:36 AM	212.8	212.825	212.79	212.8	33766
11/8/2016	10:37 AM	212.78	212.81	212.78	212.8	25851
11/8/2016	10:38 AM	212.82	212.83	212.78	212.78	27774
11/8/2016	10:39 AM	212.83	212.84	212.82	212.825	35439
11/8/2016	10:40 AM	212.78	212.83	212.77	212.825	44023
11/8/2016	10:41 AM	212.77	212.78	212.76	212.775	24198
11/8/2016	10:42 AM	212.74	212.77	212.735	212.77	14527
11/8/2016	10:43 AM	212.7	212.74	212.7	212.74	37727
11/8/2016	10:44 AM	212.7	212.7	212.69	212.7	11994
11/8/2016	10:45 AM	212.73	212.76	212.69	212.69	37007
11/8/2016	10:46 AM	212.8	212.8	212.73	212.73	72958
11/8/2016	10:47 AM	212.81	212.82	212.75	212.81	37622
11/8/2016	10:48 AM	212.83	212.83	212.78	212.8	33390
11/8/2016	10:49 AM	212.92	212.93	212.85	212.85	80840
11/8/2016	10:50 AM	212.94	212.98	212.93	212.93	111791
11/8/2016	10:51 AM	212.99	212.99	212.93	212.94	59186
11/8/2016	10:52 AM	213	213.02	212.98	212.985	49307
11/8/2016	10:53 AM	212.94	213	212.93	213	27044
11/8/2016	10:54 AM	212.94	212.95	212.92	212.945	25834
11/8/2016	10:55 AM	212.88	212.945	212.88	212.945	33089
11/8/2016	10:56 AM	212.95	212.95	212.875	212.88	62152
11/8/2016	10:57 AM	212.94	212.95	212.92	212.945	40525
11/8/2016	10:58 AM	212.93	212.96	212.89	212.95	130192
11/8/2016	10:59 AM	212.91	212.935	212.89	212.92	59596
11/8/2016	11:00 AM	212.97	212.995	212.92	212.92	107542
11/8/2016	11:01 AM	212.99	213.015	212.97	212.97	53753
11/8/2016	11:02 AM	212.98	213.06	212.97	213	87180
11/8/2016	11:03 AM	213.01	213.01	212.97	212.98	67394
11/8/2016	11:04 AM	213	213.01	212.95	213.01	28333
11/8/2016	11:05 AM	213.01	213.05	212.98	213.01	29219
11/8/2016	11:06 AM	213.13	213.175	213.005	213.005	70816
11/8/2016	11:07 AM	213.2	213.205	213.12	213.14	70163
11/8/2016	11:08 AM	213.25	213.29	213.19	213.21	135803
11/8/2016	11:09 AM	213.31	213.32	213.21	213.26	65275
11/8/2016	11:10 AM	213.34	213.345	213.3	213.32	39126
11/8/2016	11:11 AM	213.35	213.35	213.29	213.34	42585
11/8/2016	11:12 AM	213.36	213.37	213.31	213.35	94147
11/8/2016	11:13 AM	213.4	213.42	213.35	213.36	92900
11/8/2016	11:14 AM	213.45	213.5	213.41	213.41	85736
11/8/2016	11:15 AM	213.62	213.63	213.44	213.44	132388
11/8/2016	11:16 AM	213.7	213.73	213.62	213.62	190499
11/8/2016	11:17 AM	213.71	213.755	213.7	213.71	85341
11/8/2016	11:18 AM	213.74	213.8	213.68	213.71	110793
11/8/2016	11:19 AM	213.67	213.74	213.67	213.735	88849
11/8/2016	11:20 AM	213.71	213.735	213.66	213.675	37935
11/8/2016	11:21 AM	213.78	213.8	213.72	213.72	66947
11/8/2016	11:22 AM	213.9	213.92	213.8	213.8	108890
11/8/2016	11:23 AM	213.815	213.92	213.8	213.92	117384
11/8/2016	11:24 AM	213.77	213.835	213.76	213.82	37363
11/8/2016	11:25 AM	213.71	213.79	213.68	213.77	77582
11/8/2016	11:26 AM	213.715	213.73	213.69	213.73	55905
11/8/2016	11:27 AM	213.67	213.725	213.665	213.71	78250
11/8/2016	11:28 AM	213.67	213.685	213.63	213.68	57621
11/8/2016	11:29 AM	213.72	213.73	213.66	213.67	73113
11/8/2016	11:30 AM	213.69	213.72	213.69	213.72	20533
11/8/2016	11:31 AM	213.755	213.755	213.67	213.695	57396
11/8/2016	11:32 AM	213.73	213.775	213.73	213.745	68045
11/8/2016	11:33 AM	213.84	213.87	213.74	213.74	139830
11/8/2016	11:34 AM	213.99	214.01	213.85	213.85	163142
11/8/2016	11:35 AM	214.01	214.085	213.99	213.99	99447
11/8/2016	11:36 AM	213.96	214.05	213.95	214.02	84389
11/8/2016	11:37 AM	213.92	213.97	213.91	213.97	61824
11/8/2016	11:38 AM	213.91	213.955	213.88	213.92	90528
11/8/2016	11:39 AM	213.89	213.94	213.89	213.915	39771
11/8/2016	11:40 AM	213.93	213.94	213.89	213.9	23329
11/8/2016	11:41 AM	213.91	213.94	213.875	213.92	47409
11/8/2016	11:42 AM	213.96	213.96	213.9	213.91	27899
11/8/2016	11:43 AM	213.95	213.965	213.905	213.96	41350
11/8/2016	11:44 AM	213.91	213.95	213.91	213.95	40576
11/8/2016	11:45 AM	213.95	213.95	213.91	213.915	49697
11/8/2016	11:46 AM	213.92	213.98	213.91	213.97	49127
11/8/2016	11:47 AM	213.89	213.94	213.89	213.915	21094
11/8/2016	11:48 AM	213.94	213.95	213.895	213.895	17723
11/8/2016	11:49 AM	213.915	213.945	213.915	213.935	10110
11/8/2016	11:50 AM	213.945	213.975	213.91	213.915	36802
11/8/2016	11:51 AM	213.99	213.99	213.94	213.945	42737
11/8/2016	11:52 AM	214.02	214.02	213.98	213.985	59384
11/8/2016	11:53 AM	213.97	214.03	213.97	214.015	38984
11/8/2016	11:54 AM	214	214.025	213.97	213.975	42342
11/8/2016	11:55 AM	213.99	213.995	213.97	213.99	18973
11/8/2016	11:56 AM	213.95	213.98	213.95	213.98	17433
11/8/2016	11:57 AM	214.04	214.05	213.945	213.945	40572
11/8/2016	11:58 AM	214.04	214.04	214.03	214.04	4127
11/8/2016	11:59 AM	214.04	214.04	214.01	214.04	29187
11/8/2016	12:00 PM	214.17	214.195	214.03	214.04	91500
11/8/2016	12:01 PM	214.25	214.27	214.17	214.17	91981
11/8/2016	12:02 PM	214.19	214.24	214.18	214.235	48666
11/8/2016	12:03 PM	214.16	214.26	214.16	214.2	107368
11/8/2016	12:04 PM	214.16	214.2	214.14	214.165	36091
11/8/2016	12:05 PM	214.19	214.23	214.17	214.17	42935
11/8/2016	12:06 PM	214.25	214.25	214.195	214.195	29010
11/8/2016	12:07 PM	214.28	214.29	214.245	214.26	45097
11/8/2016	12:08 PM	214.32	214.32	214.26	214.275	47692
11/8/2016	12:09 PM	214.31	214.38	214.3	214.34	57131
11/8/2016	12:10 PM	214.36	214.37	214.3	214.32	19331
11/8/2016	12:11 PM	214.47	214.47	214.32	214.385	123083
11/8/2016	12:12 PM	214.39	214.48	214.39	214.47	111590
11/8/2016	12:13 PM	214.39	214.4	214.36	214.4	47762
11/8/2016	12:14 PM	214.405	214.415	214.34	214.38	55281
11/8/2016	12:15 PM	214.43	214.43	214.37	214.395	32433
11/8/2016	12:16 PM	214.44	214.44	214.38	214.42	29235
11/8/2016	12:17 PM	214.41	214.45	214.41	214.43	25229
11/8/2016	12:18 PM	214.4	214.46	214.39	214.41	46365
11/8/2016	12:19 PM	214.55	214.55	214.4	214.4	151955
11/8/2016	12:20 PM	214.5	214.59	214.49	214.555	99939
11/8/2016	12:21 PM	214.5	214.5	214.46	214.5	59317
11/8/2016	12:22 PM	214.52	214.55	214.49	214.495	45423
11/8/2016	12:23 PM	214.52	214.53	214.49	214.525	30594
11/8/2016	12:24 PM	214.54	214.56	214.53	214.53	44971
11/8/2016	12:25 PM	214.62	214.65	214.56	214.56	88724
11/8/2016	12:26 PM	214.615	214.62	214.56	214.61	71202
11/8/2016	12:27 PM	214.62	214.62	214.58	214.62	24859
11/8/2016	12:28 PM	214.62	214.63	214.61	214.62	38234
11/8/2016	12:29 PM	214.53	214.63	214.53	214.625	75920
11/8/2016	12:30 PM	214.535	214.56	214.52	214.53	108707
11/8/2016	12:31 PM	214.49	214.54	214.49	214.54	57885
11/8/2016	12:32 PM	214.41	214.495	214.41	214.49	53148
11/8/2016	12:33 PM	214.37	214.41	214.35	214.41	102349
11/8/2016	12:34 PM	214.35	214.38	214.35	214.36	45269
11/8/2016	12:35 PM	214.35	214.39	214.34	214.345	91196
11/8/2016	12:36 PM	214.43	214.44	214.35	214.35	25266
11/8/2016	12:37 PM	214.4	214.43	214.38	214.425	34893
11/8/2016	12:38 PM	214.39	214.42	214.38	214.39	17333
11/8/2016	12:39 PM	214.4	214.42	214.39	214.39	11499
11/8/2016	12:40 PM	214.4	214.41	214.36	214.37	39402
11/8/2016	12:41 PM	214.4	214.41	214.38	214.4	22825
11/8/2016	12:42 PM	214.44	214.445	214.41	214.41	26731
11/8/2016	12:43 PM	214.47	214.48	214.45	214.45	42396
11/8/2016	12:44 PM	214.47	214.475	214.45	214.47	49110
11/8/2016	12:45 PM	214.48	214.49	214.45	214.47	32674
11/8/2016	12:46 PM	214.49	214.49	214.43	214.48	32205
11/8/2016	12:47 PM	214.46	214.51	214.46	214.495	55012
11/8/2016	12:48 PM	214.46	214.46	214.44	214.46	39392
11/8/2016	12:49 PM	214.49	214.5	214.46	214.46	19717
11/8/2016	12:50 PM	214.56	214.575	214.5	214.5	78399
11/8/2016	12:51 PM	214.56	214.58	214.53	214.56	39836
11/8/2016	12:52 PM	214.57	214.59	214.56	214.565	16996
11/8/2016	12:53 PM	214.58	214.61	214.54	214.565	73293
11/8/2016	12:54 PM	214.58	214.65	214.54	214.57	96494
11/8/2016	12:55 PM	214.655	214.69	214.55	214.58	138095
11/8/2016	12:56 PM	214.635	214.69	214.63	214.655	43243
11/8/2016	12:57 PM	214.68	214.69	214.64	214.64	39398
11/8/2016	12:58 PM	214.69	214.72	214.67	214.69	68224
11/8/2016	12:59 PM	214.69	214.74	214.68	214.71	90918
11/8/2016	1:00 PM	214.71	214.71	214.69	214.7	40988
11/8/2016	1:01 PM	214.735	214.735	214.695	214.7	34118
11/8/2016	1:02 PM	214.65	214.77	214.65	214.735	103916
11/8/2016	1:03 PM	214.62	214.67	214.62	214.65	30684
11/8/2016	1:04 PM	214.58	214.62	214.56	214.62	55830
11/8/2016	1:05 PM	214.59	214.63	214.57	214.58	41218
11/8/2016	1:06 PM	214.61	214.64	214.59	214.59	72025
11/8/2016	1:07 PM	214.63	214.64	214.6	214.61	19124
11/8/2016	1:08 PM	214.565	214.65	214.565	214.62	64777
11/8/2016	1:09 PM	214.449	214.56	214.439	214.56	79383
11/8/2016	1:10 PM	214.33	214.48	214.215	214.46	188022
11/8/2016	1:11 PM	214.45	214.48	214.32	214.33	84281
11/8/2016	1:12 PM	214.42	214.475	214.41	214.45	43763
11/8/2016	1:13 PM	214.39	214.43	214.36	214.41	91868
11/8/2016	1:14 PM	214.4	214.435	214.38	214.38	57117
11/8/2016	1:15 PM	214.475	214.495	214.4	214.4	37450
11/8/2016	1:16 PM	214.41	214.48	214.39	214.47	49277
11/8/2016	1:17 PM	214.31	214.41	214.305	214.41	73603
11/8/2016	1:18 PM	214.28	214.36	214.27	214.31	39940
11/8/2016	1:19 PM	214.23	214.27	214.21	214.27	76732
11/8/2016	1:20 PM	214.3	214.335	214.23	214.23	50336
11/8/2016	1:21 PM	214.36	214.36	214.27	214.29	38314
11/8/2016	1:22 PM	214.36	214.385	214.34	214.35	74226
11/8/2016	1:23 PM	214.35	214.35	214.295	214.35	53479
11/8/2016	1:24 PM	214.29	214.36	214.29	214.35	31046
11/8/2016	1:25 PM	214.27	214.33	214.26	214.28	33734
11/8/2016	1:26 PM	214.34	214.355	214.27	214.28	42505
11/8/2016	1:27 PM	214.3	214.36	214.3	214.34	31378
11/8/2016	1:28 PM	214.33	214.35	214.3	214.3	38366
11/8/2016	1:29 PM	214.34	214.36	214.33	214.33	25794
11/8/2016	1:30 PM	214.33	214.35	214.31	214.35	14736
11/8/2016	1:31 PM	214.29	214.35	214.289	214.34	67389
11/8/2016	1:32 PM	214.3	214.33	214.29	214.29	68841
11/8/2016	1:33 PM	214.35	214.35	214.28	214.3	55445
11/8/2016	1:34 PM	214.48	214.5	214.35	214.35	105342
11/8/2016	1:35 PM	214.45	214.52	214.45	214.49	63825
11/8/2016	1:36 PM	214.53	214.54	214.45	214.46	65164
11/8/2016	1:37 PM	214.54	214.56	214.5	214.52	74770
11/8/2016	1:38 PM	214.45	214.53	214.44	214.53	30142
11/8/2016	1:39 PM	214.49	214.51	214.44	214.44	51772
11/8/2016	1:40 PM	214.47	214.48	214.41	214.48	73893
11/8/2016	1:41 PM	214.49	214.5	214.45	214.47	43353
11/8/2016	1:42 PM	214.51	214.54	214.47	214.48	52640
11/8/2016	1:43 PM	214.55	214.55	214.51	214.51	22713
11/8/2016	1:44 PM	214.49	214.565	214.49	214.55	29582
11/8/2016	1:45 PM	214.475	214.5	214.47	214.49	48861
11/8/2016	1:46 PM	214.45	214.5	214.44	214.48	49477
11/8/2016	1:47 PM	214.44	214.45	214.43	214.45	13734
11/8/2016	1:48 PM	214.45	214.46	214.43	214.43	12863
11/8/2016	1:49 PM	214.45	214.46	214.38	214.46	103845
11/8/2016	1:50 PM	214.45	214.46	214.44	214.445	12759
11/8/2016	1:51 PM	214.42	214.45	214.42	214.45	27112
11/8/2016	1:52 PM	214.45	214.46	214.42	214.43	26285
11/8/2016	1:53 PM	214.42	214.45	214.42	214.45	16531
11/8/2016	1:54 PM	214.38	214.42	214.375	214.42	19327
11/8/2016	1:55 PM	214.35	214.38	214.335	214.38	70819
11/8/2016	1:56 PM	214.38	214.38	214.33	214.36	32864
11/8/2016	1:57 PM	214.34	214.38	214.34	214.37	39935
11/8/2016	1:58 PM	214.37	214.38	214.33	214.35	42575
11/8/2016	1:59 PM	214.305	214.38	214.305	214.38	49048
11/8/2016	2:00 PM	214.33	214.33	214.305	214.31	27862
11/8/2016	2:01 PM	214.33	214.34	214.32	214.33	33778
11/8/2016	2:02 PM	214.29	214.34	214.28	214.33	35743
11/8/2016	2:03 PM	214.25	214.29	214.25	214.29	47223
11/8/2016	2:04 PM	214.25	214.26	214.22	214.24	31331
11/8/2016	2:05 PM	214.29	214.31	214.255	214.255	34310
11/8/2016	2:06 PM	214.28	214.31	214.28	214.28	28908
11/8/2016	2:07 PM	214.31	214.31	214.28	214.28	24671
11/8/2016	2:08 PM	214.3	214.31	214.3	214.31	11577
11/8/2016	2:09 PM	214.275	214.3	214.27	214.3	9436
11/8/2016	2:10 PM	214.21	214.27	214.2	214.27	34130
11/8/2016	2:11 PM	214.09	214.21	214.085	214.21	80892
11/8/2016	2:12 PM	214.14	214.15	214.09	214.09	36316
11/8/2016	2:13 PM	214.08	214.14	214.08	214.14	30367
11/8/2016	2:14 PM	213.98	214.1	213.98	214.09	121939
11/8/2016	2:15 PM	213.97	214.01	213.96	213.985	57189
11/8/2016	2:16 PM	213.91	213.97	213.88	213.96	71853
11/8/2016	2:17 PM	213.91	213.97	213.91	213.91	83817
11/8/2016	2:18 PM	213.92	213.92	213.89	213.905	23903
11/8/2016	2:19 PM	213.97	213.99	213.91	213.91	31990
11/8/2016	2:20 PM	214.01	214.02	213.98	213.98	40807
11/8/2016	2:21 PM	213.97	214.01	213.97	214.01	25163
11/8/2016	2:22 PM	214.18	214.19	213.97	213.97	137178
11/8/2016	2:23 PM	214.14	214.18	214.1	214.18	39327
11/8/2016	2:24 PM	214.09	214.15	214.085	214.13	47176
11/8/2016	2:25 PM	214.06	214.13	214.06	214.085	98226
11/8/2016	2:26 PM	214.045	214.09	214.035	214.06	46763
11/8/2016	2:27 PM	214.01	214.07	214.01	214.05	41027
11/8/2016	2:28 PM	213.98	214.07	213.98	214.01	64219
11/8/2016	2:29 PM	214.05	214.065	213.97	213.98	37087
11/8/2016	2:30 PM	214.055	214.06	214	214.05	32877
11/8/2016	2:31 PM	214.04	214.05	214.01	214.03	23975
11/8/2016	2:32 PM	213.96	214.05	213.95	214.05	72755
11/8/2016	2:33 PM	213.94	213.97	213.92	213.96	42922
11/8/2016	2:34 PM	213.91	213.93	213.9	213.93	45079
11/8/2016	2:35 PM	213.875	213.93	213.875	213.9	31842
11/8/2016	2:36 PM	213.83	213.88	213.82	213.88	63745
11/8/2016	2:37 PM	213.81	213.86	213.77	213.825	119848
11/8/2016	2:38 PM	213.86	213.86	213.81	213.81	24809
11/8/2016	2:39 PM	213.81	213.88	213.79	213.86	19531
11/8/2016	2:40 PM	213.87	213.885	213.81	213.81	26622
11/8/2016	2:41 PM	213.86	213.93	213.86	213.88	34477
11/8/2016	2:42 PM	213.81	213.86	213.81	213.86	20385
11/8/2016	2:43 PM	213.73	213.81	213.69	213.81	169369
11/8/2016	2:44 PM	213.72	213.725	213.68	213.725	53371
11/8/2016	2:45 PM	213.7	213.73	213.7	213.71	29951
11/8/2016	2:46 PM	213.68	213.7	213.575	213.7	134274
11/8/2016	2:47 PM	213.68	213.71	213.66	213.68	35904
11/8/2016	2:48 PM	213.735	213.735	213.68	213.69	39869
11/8/2016	2:49 PM	213.71	213.75	213.705	213.735	39779
11/8/2016	2:50 PM	213.77	213.78	213.7	213.705	31959
11/8/2016	2:51 PM	213.79	213.8	213.76	213.76	25687
11/8/2016	2:52 PM	213.82	213.85	213.8	213.805	51699
11/8/2016	2:53 PM	213.89	213.89	213.82	213.82	83955
11/8/2016	2:54 PM	213.895	213.94	213.78	213.885	186342
11/8/2016	2:55 PM	213.9	213.91	213.81	213.89	131948
11/8/2016	2:56 PM	213.83	213.9	213.82	213.9	16851
11/8/2016	2:57 PM	213.84	213.86	213.81	213.83	18700
11/8/2016	2:58 PM	213.86	213.86	213.84	213.85	18801
11/8/2016	2:59 PM	213.9	213.92	213.84	213.865	48639
11/8/2016	3:00 PM	213.86	213.93	213.85	213.89	67893
11/8/2016	3:01 PM	213.84	213.86	213.84	213.86	41420
11/8/2016	3:02 PM	213.82	213.85	213.8	213.85	17856
11/8/2016	3:03 PM	213.84	213.85	213.81	213.81	26135
11/8/2016	3:04 PM	213.84	213.85	213.815	213.85	16258
11/8/2016	3:05 PM	213.85	213.88	213.84	213.84	34257
11/8/2016	3:06 PM	213.97	213.97	213.86	213.86	53590
11/8/2016	3:07 PM	214.03	214.03	213.95	213.97	60734
11/8/2016	3:08 PM	214.04	214.05	214.03	214.035	43260
11/8/2016	3:09 PM	214.18	214.18	214.035	214.04	81589
11/8/2016	3:10 PM	214.225	214.23	214.13	214.18	68553
11/8/2016	3:11 PM	214.26	214.305	214.22	214.22	104139
11/8/2016	3:12 PM	214.205	214.26	214.195	214.25	66417
11/8/2016	3:13 PM	214.17	214.2	214.17	214.2	31931
11/8/2016	3:14 PM	214.13	214.16	214.09	214.16	58641
11/8/2016	3:15 PM	214.16	214.17	214.12	214.13	32367
11/8/2016	3:16 PM	214.15	214.17	214.15	214.17	21503
11/8/2016	3:17 PM	214.05	214.16	214.04	214.15	53490
11/8/2016	3:18 PM	214.08	214.09	214.05	214.05	20620
11/8/2016	3:19 PM	214.04	214.085	214.03	214.07	21087
11/8/2016	3:20 PM	214.11	214.125	214.04	214.04	103448
11/8/2016	3:21 PM	214.16	214.17	214.115	214.115	96273
11/8/2016	3:22 PM	214.17	214.215	214.16	214.16	83024
11/8/2016	3:23 PM	214.19	214.19	214.161	214.17	46850
11/8/2016	3:24 PM	214.23	214.25	214.18	214.19	57952
11/8/2016	3:25 PM	214.23	214.25	214.225	214.24	43652
11/8/2016	3:26 PM	214.3	214.31	214.21	214.23	134332
11/8/2016	3:27 PM	214.27	214.31	214.24	214.3	82164
11/8/2016	3:28 PM	214.26	214.28	214.26	214.27	35569
11/8/2016	3:29 PM	214.24	214.27	214.22	214.26	33751
11/8/2016	3:30 PM	214.26	214.28	214.21	214.25	54800
11/8/2016	3:31 PM	214.31	214.31	214.235	214.27	33770
11/8/2016	3:32 PM	214.34	214.35	214.28	214.31	113642
11/8/2016	3:33 PM	214.42	214.48	214.32	214.34	200774
11/8/2016	3:34 PM	214.44	214.44	214.35	214.41	50371
11/8/2016	3:35 PM	214.44	214.51	214.43	214.44	97480
11/8/2016	3:36 PM	214.475	214.48	214.43	214.44	80782
11/8/2016	3:37 PM	214.38	214.48	214.365	214.48	81260
11/8/2016	3:38 PM	214.39	214.4	214.36	214.39	55793
11/8/2016	3:39 PM	214.41	214.42	214.37	214.4	59727
11/8/2016	3:40 PM	214.47	214.5	214.41	214.41	94268
11/8/2016	3:41 PM	214.47	214.5	214.44	214.48	75184
11/8/2016	3:42 PM	214.41	214.47	214.355	214.47	96109
11/8/2016	3:43 PM	214.41	214.44	214.385	214.39	65600
11/8/2016	3:44 PM	214.4	214.42	214.375	214.41	41802
11/8/2016	3:45 PM	214.4	214.41	214.375	214.39	162439
11/8/2016	3:46 PM	214.47	214.51	214.4	214.4	140829
11/8/2016	3:47 PM	214.51	214.52	214.43	214.465	132301
11/8/2016	3:48 PM	214.53	214.53	214.505	214.505	67006
11/8/2016	3:49 PM	214.4	214.52	214.395	214.52	100669
11/8/2016	3:50 PM	214.37	214.435	214.35	214.4	129868
11/8/2016	3:51 PM	214.39	214.41	214.34	214.37	103943
11/8/2016	3:52 PM	214.28	214.41	214.27	214.41	179479
11/8/2016	3:53 PM	214.24	214.3	214.22	214.28	124336
11/8/2016	3:54 PM	214.08	214.24	214.025	214.24	328416
11/8/2016	3:55 PM	213.98	214.13	213.9	214.075	238798
11/8/2016	3:56 PM	213.98	214.01	213.84	213.99	330443
11/8/2016	3:57 PM	214.07	214.07	213.93	213.99	172521
11/8/2016	3:58 PM	214.01	214.075	213.96	214.07	179206
11/8/2016	3:59 PM	214.03	214.03	213.93	214.01	213083
11/8/2016	4:00 PM	214.11	214.11	213.86	214.03	2275089
11/9/2016	9:31 AM	213.06	213.08	212.34	212.42	961392
11/9/2016	9:32 AM	213.69	213.74	213.06	213.06	624227
11/9/2016	9:33 AM	213.73	213.97	213.67	213.7	844789
11/9/2016	9:34 AM	213.66	213.92	213.65	213.725	638977
11/9/2016	9:35 AM	213.42	213.67	213.38	213.66	657615
11/9/2016	9:36 AM	213.6	213.71	213.35	213.41	848501
11/9/2016	9:37 AM	213.49	213.73	213.47	213.62	635207
11/9/2016	9:38 AM	213.31	213.55	213.23	213.48	604210
11/9/2016	9:39 AM	213.12	213.32	213.05	213.305	547201
11/9/2016	9:40 AM	212.96	213.14	212.9	213.12	796459
11/9/2016	9:41 AM	212.79	213	212.76	212.955	389853
11/9/2016	9:42 AM	212.88	212.89	212.66	212.79	505913
11/9/2016	9:43 AM	212.96	213.05	212.865	212.88	248304
11/9/2016	9:44 AM	212.97	213.16	212.9	212.98	304229
11/9/2016	9:45 AM	213.31	213.37	212.87	212.97	269754
11/9/2016	9:46 AM	213.44	213.46	213.21	213.31	293412
11/9/2016	9:47 AM	213.6	213.63	213.41	213.45	277310
11/9/2016	9:48 AM	213.48	213.64	213.33	213.6	471514
11/9/2016	9:49 AM	213.92	213.98	213.46	213.47	331219
11/9/2016	9:50 AM	214.17	214.27	213.89	213.91	650033
11/9/2016	9:51 AM	214.49	214.58	214.15	214.17	475588
11/9/2016	9:52 AM	214.04	214.5	213.96	214.48	540103
11/9/2016	9:53 AM	214.39	214.43	214.04	214.05	337304
11/9/2016	9:54 AM	214.2	214.45	214.16	214.4	220333
11/9/2016	9:55 AM	214.5	214.53	214.21	214.21	346816
11/9/2016	9:56 AM	214.34	214.63	214.34	214.51	685785
11/9/2016	9:57 AM	214.21	214.44	214.2	214.34	339731
11/9/2016	9:58 AM	214.2	214.32	214.14	214.21	518629
11/9/2016	9:59 AM	214.25	214.28	214.18	214.19	303746
11/9/2016	10:00 AM	214.44	214.48	214.21	214.25	290286
11/9/2016	10:01 AM	214.21	214.45	214.15	214.45	334724
11/9/2016	10:02 AM	214.01	214.22	213.79	214.21	476643
11/9/2016	10:03 AM	214.11	214.225	213.96	214.02	254016
11/9/2016	10:04 AM	213.89	214.11	213.89	214.11	151261
11/9/2016	10:05 AM	213.76	213.98	213.75	213.905	198475
11/9/2016	10:06 AM	213.99	213.99	213.74	213.76	202170
11/9/2016	10:07 AM	213.78	214.01	213.73	214	212919
11/9/2016	10:08 AM	213.82	213.93	213.71	213.79	143481
11/9/2016	10:09 AM	213.72	213.81	213.65	213.8	228559
11/9/2016	10:10 AM	213.56	213.72	213.52	213.72	318877
11/9/2016	10:11 AM	213.53	213.72	213.52	213.56	154519
11/9/2016	10:12 AM	213.38	213.56	213.37	213.54	220002
11/9/2016	10:13 AM	213.51	213.55	213.33	213.39	187319
11/9/2016	10:14 AM	213.53	213.73	213.44	213.5	185470
11/9/2016	10:15 AM	213.59	213.69	213.54	213.54	91536
11/9/2016	10:16 AM	213.41	213.68	213.4	213.59	65730
11/9/2016	10:17 AM	213.37	213.51	213.31	213.41	181306
11/9/2016	10:18 AM	213.18	213.44	213.17	213.37	154122
11/9/2016	10:19 AM	213.1	213.24	213.08	213.19	198843
11/9/2016	10:20 AM	213.08	213.12	213.04	213.09	101088
11/9/2016	10:21 AM	213.27	213.29	213.04	213.08	120205
11/9/2016	10:22 AM	213.21	213.26	213.12	213.26	104254
11/9/2016	10:23 AM	213.28	213.28	213.15	213.21	122007
11/9/2016	10:24 AM	213.32	213.33	213.21	213.27	60423
11/9/2016	10:25 AM	213.12	213.34	213.11	213.33	39717
11/9/2016	10:26 AM	213.31	213.38	213.09	213.13	141821
11/9/2016	10:27 AM	213.5	213.56	213.28	213.3	99772
11/9/2016	10:28 AM	213.49	213.5	213.36	213.49	93296
11/9/2016	10:29 AM	213.56	213.615	213.46	213.48	138985
11/9/2016	10:30 AM	213.56	213.63	213.49	213.56	79915
11/9/2016	10:31 AM	213.31	213.6	213.26	213.56	115322
11/9/2016	10:32 AM	213.23	213.29	213.16	213.29	130445
11/9/2016	10:33 AM	213.37	213.39	213.17	213.22	66239
11/9/2016	10:34 AM	213.395	213.56	213.33	213.39	159272
11/9/2016	10:35 AM	213.29	213.41	213.23	213.38	83418
11/9/2016	10:36 AM	213.14	213.335	213.11	213.31	111308
11/9/2016	10:37 AM	213.09	213.14	213.04	213.13	316662
11/9/2016	10:38 AM	213.17	213.25	213.07	213.095	115606
11/9/2016	10:39 AM	213.32	213.32	213.16	213.17	74351
11/9/2016	10:40 AM	213.2	213.335	213.18	213.32	55723
11/9/2016	10:41 AM	213.15	213.25	213.1	213.2	92335
11/9/2016	10:42 AM	213.22	213.26	213.13	213.17	123434
11/9/2016	10:43 AM	213.42	213.42	213.22	213.22	48322
11/9/2016	10:44 AM	213.441	213.51	213.39	213.43	69524
11/9/2016	10:45 AM	213.41	213.485	213.36	213.43	72251
11/9/2016	10:46 AM	213.28	213.44	213.21	213.42	71794
11/9/2016	10:47 AM	213.38	213.38	213.26	213.275	70260
11/9/2016	10:48 AM	213.34	213.43	213.3	213.385	106685
11/9/2016	10:49 AM	213.405	213.5	213.32	213.335	126067
11/9/2016	10:50 AM	213.26	213.405	213.23	213.4	81084
11/9/2016	10:51 AM	213.4	213.42	213.2	213.27	80838
11/9/2016	10:52 AM	213.49	213.575	213.39	213.39	187615
11/9/2016	10:53 AM	213.41	213.6	213.35	213.52	54198
11/9/2016	10:54 AM	213.5	213.51	213.36	213.4	69337
11/9/2016	10:55 AM	213.61	213.67	213.51	213.51	157978
11/9/2016	10:56 AM	213.68	213.72	213.595	213.6	117209
11/9/2016	10:57 AM	213.93	213.94	213.72	213.72	141714
11/9/2016	10:58 AM	213.78	213.96	213.72	213.93	150867
11/9/2016	10:59 AM	213.76	213.8	213.66	213.78	64169
11/9/2016	11:00 AM	213.82	213.9	213.77	213.77	114396
11/9/2016	11:01 AM	213.99	214.14	213.82	213.82	294124
11/9/2016	11:02 AM	214.08	214.1	213.89	213.98	211944
11/9/2016	11:03 AM	213.96	214.1	213.94	214.075	55690
11/9/2016	11:04 AM	214.06	214.14	213.96	213.96	301517
11/9/2016	11:05 AM	214.09	214.11	214	214.065	97612
11/9/2016	11:06 AM	214.13	214.15	214.035	214.09	120681
11/9/2016	11:07 AM	214.16	214.16	214.03	214.13	47052
11/9/2016	11:08 AM	214.18	214.26	214.14	214.16	80913
11/9/2016	11:09 AM	214.175	214.3	214.175	214.18	94087
11/9/2016	11:10 AM	214.19	214.23	214.14	214.18	125651
11/9/2016	11:11 AM	214.31	214.33	214.19	214.19	180553
11/9/2016	11:12 AM	214.36	214.38	214.25	214.305	96589
11/9/2016	11:13 AM	214.45	214.46	214.335	214.36	79239
11/9/2016	11:14 AM	214.42	214.48	214.39	214.45	90265
11/9/2016	11:15 AM	214.6	214.63	214.42	214.42	141376
11/9/2016	11:16 AM	214.77	214.805	214.56	214.6	333124
11/9/2016	11:17 AM	214.71	214.78	214.67	214.775	112566
11/9/2016	11:18 AM	214.63	214.73	214.6	214.71	180318
11/9/2016	11:19 AM	214.7	214.71	214.595	214.64	114169
11/9/2016	11:20 AM	214.715	214.79	214.66	214.7	104259
11/9/2016	11:21 AM	214.7	214.76	214.65	214.71	52709
11/9/2016	11:22 AM	214.79	214.8	214.69	214.7	84174
11/9/2016	11:23 AM	214.85	214.925	214.76	214.78	125904
11/9/2016	11:24 AM	215.02	215.02	214.84	214.84	160001
11/9/2016	11:25 AM	214.93	215.02	214.86	215.02	141767
11/9/2016	11:26 AM	214.76	214.95	214.74	214.925	129010
11/9/2016	11:27 AM	214.76	214.81	214.74	214.79	56246
11/9/2016	11:28 AM	214.92	214.94	214.76	214.76	69764
11/9/2016	11:29 AM	215.01	215.04	214.94	214.94	117577
11/9/2016	11:30 AM	215.08	215.08	214.95	215	63443
11/9/2016	11:31 AM	215.26	215.27	215.09	215.09	177225
11/9/2016	11:32 AM	215.43	215.47	215.26	215.26	233687
11/9/2016	11:33 AM	215.58	215.58	215.4	215.43	100796
11/9/2016	11:34 AM	215.46	215.63	215.43	215.59	157590
11/9/2016	11:35 AM	215.6	215.6	215.48	215.48	144093
11/9/2016	11:36 AM	215.72	215.81	215.59	215.595	203829
11/9/2016	11:37 AM	215.75	215.78	215.68	215.72	162873
11/9/2016	11:38 AM	215.57	215.77	215.55	215.76	157303
11/9/2016	11:39 AM	215.66	215.75	215.57	215.57	207295
11/9/2016	11:40 AM	215.78	215.78	215.66	215.66	92143
11/9/2016	11:41 AM	215.66	215.779	215.61	215.779	155691
11/9/2016	11:42 AM	215.56	215.73	215.5	215.67	174543
11/9/2016	11:43 AM	215.45	215.61	215.41	215.57	131263
11/9/2016	11:44 AM	215.54	215.58	215.41	215.45	145151
11/9/2016	11:45 AM	215.61	215.64	215.53	215.53	46500
11/9/2016	11:46 AM	215.61	215.65	215.58	215.61	63027
11/9/2016	11:47 AM	215.68	215.7	215.55	215.63	153333
11/9/2016	11:48 AM	216.02	216.02	215.69	215.69	305563
11/9/2016	11:49 AM	216.02	216.09	216	216.03	148412
11/9/2016	11:50 AM	216.21	216.21	216.02	216.03	156248
11/9/2016	11:51 AM	216.15	216.24	216.08	216.22	167013
11/9/2016	11:52 AM	216.25	216.25	216.16	216.16	107997
11/9/2016	11:53 AM	216.3	216.44	216.24	216.26	235796
11/9/2016	11:54 AM	216.31	216.4	216.28	216.3	115780
11/9/2016	11:55 AM	216.27	216.36	216.27	216.32	98383
11/9/2016	11:56 AM	216.12	216.29	216.1	216.28	168239
11/9/2016	11:57 AM	216.1	216.13	216.03	216.12	181851
11/9/2016	11:58 AM	215.96	216.14	215.96	216.1	199745
11/9/2016	11:59 AM	215.9	216.03	215.9	215.95	165679
11/9/2016	12:00 PM	215.98	216.01	215.89	215.89	121035
11/9/2016	12:01 PM	216.02	216.03	215.94	215.99	91932
11/9/2016	12:02 PM	216.02	216.1	216.02	216.03	101142
11/9/2016	12:03 PM	216	216.06	215.94	216.02	88067
11/9/2016	12:04 PM	215.81	216.03	215.81	216.01	103711
11/9/2016	12:05 PM	215.65	215.82	215.64	215.81	140919
11/9/2016	12:06 PM	215.6	215.71	215.6	215.64	73280
11/9/2016	12:07 PM	215.55	215.675	215.55	215.6	50694
11/9/2016	12:08 PM	215.34	215.57	215.335	215.57	172627
11/9/2016	12:09 PM	215.32	215.43	215.32	215.35	111913
11/9/2016	12:10 PM	215.26	215.34	215.21	215.34	117030
11/9/2016	12:11 PM	215.21	215.37	215.2	215.26	103549
11/9/2016	12:12 PM	215.14	215.2	215.08	215.2	133236
11/9/2016	12:13 PM	215.26	215.26	215.15	215.15	77110
11/9/2016	12:14 PM	215.39	215.43	215.2	215.26	158557
11/9/2016	12:15 PM	215.32	215.45	215.3	215.39	47415
11/9/2016	12:16 PM	215.5	215.53	215.32	215.32	66856
11/9/2016	12:17 PM	215.6	215.62	215.48	215.5	61924
11/9/2016	12:18 PM	215.61	215.65	215.52	215.6	92055
11/9/2016	12:19 PM	215.57	215.615	215.49	215.6	63258
11/9/2016	12:20 PM	215.49	215.59	215.47	215.57	41579
11/9/2016	12:21 PM	215.48	215.53	215.45	215.49	47741
11/9/2016	12:22 PM	215.47	215.56	215.43	215.49	50358
11/9/2016	12:23 PM	215.57	215.62	215.46	215.48	72959
11/9/2016	12:24 PM	215.65	215.65	215.55	215.56	63172
11/9/2016	12:25 PM	215.45	215.64	215.43	215.64	53864
11/9/2016	12:26 PM	215.37	215.55	215.37	215.45	84947
11/9/2016	12:27 PM	215.4	215.43	215.32	215.37	79782
11/9/2016	12:28 PM	215.44	215.52	215.36	215.4	81618
11/9/2016	12:29 PM	215.51	215.53	215.44	215.44	40646
11/9/2016	12:30 PM	215.51	215.58	215.48	215.5	38883
11/9/2016	12:31 PM	215.445	215.615	215.44	215.51	84518
11/9/2016	12:32 PM	215.46	215.5	215.35	215.445	78531
11/9/2016	12:33 PM	215.6	215.645	215.47	215.475	51187
11/9/2016	12:34 PM	215.65	215.72	215.6	215.6	119679
11/9/2016	12:35 PM	215.705	215.79	215.655	215.66	134481
11/9/2016	12:36 PM	215.86	215.91	215.67	215.7	143305
11/9/2016	12:37 PM	215.9	215.94	215.86	215.87	71544
11/9/2016	12:38 PM	215.72	215.92	215.72	215.9	84238
11/9/2016	12:39 PM	215.62	215.71	215.62	215.71	82687
11/9/2016	12:40 PM	215.59	215.68	215.51	215.61	76729
11/9/2016	12:41 PM	215.76	215.79	215.62	215.62	86560
11/9/2016	12:42 PM	215.64	215.78	215.63	215.77	88825
11/9/2016	12:43 PM	215.75	215.75	215.58	215.65	90277
11/9/2016	12:44 PM	215.65	215.82	215.64	215.76	66450
11/9/2016	12:45 PM	215.76	215.77	215.65	215.65	40678
11/9/2016	12:46 PM	215.79	215.8	215.74	215.77	26246
11/9/2016	12:47 PM	215.71	215.8	215.68	215.8	52893
11/9/2016	12:48 PM	215.67	215.75	215.65	215.71	28465
11/9/2016	12:49 PM	215.51	215.69	215.51	215.67	51456
11/9/2016	12:50 PM	215.59	215.62	215.48	215.5	166870
11/9/2016	12:51 PM	215.72	215.74	215.58	215.59	39654
11/9/2016	12:52 PM	215.65	215.75	215.65	215.73	29269
11/9/2016	12:53 PM	215.63	215.69	215.55	215.64	82932
11/9/2016	12:54 PM	215.68	215.74	215.64	215.64	38409
11/9/2016	12:55 PM	215.69	215.73	215.67	215.68	20064
11/9/2016	12:56 PM	215.73	215.74	215.69	215.7	29616
11/9/2016	12:57 PM	215.94	215.94	215.72	215.72	137682
11/9/2016	12:58 PM	215.98	215.99	215.92	215.95	68557
11/9/2016	12:59 PM	216.03	216.03	215.95	215.97	130544
11/9/2016	1:00 PM	215.97	216.03	215.96	216.03	57060
11/9/2016	1:01 PM	215.97	216.01	215.91	215.97	75673
11/9/2016	1:02 PM	216.02	216.07	215.95	215.97	65475
11/9/2016	1:03 PM	215.99	216.05	215.95	216.01	113200
11/9/2016	1:04 PM	215.849	215.98	215.82	215.98	158153
11/9/2016	1:05 PM	215.87	215.91	215.76	215.84	87976
11/9/2016	1:06 PM	216.16	216.17	215.87	215.87	143041
11/9/2016	1:07 PM	216.02	216.18	215.975	216.159	76248
11/9/2016	1:08 PM	216.06	216.06	215.95	216.01	49976
11/9/2016	1:09 PM	215.89	216.06	215.87	216.06	32102
11/9/2016	1:10 PM	215.92	215.95	215.84	215.9	70904
11/9/2016	1:11 PM	215.91	215.95	215.88	215.92	35828
11/9/2016	1:12 PM	215.95	215.96	215.86	215.9	58845
11/9/2016	1:13 PM	216.19	216.19	215.949	215.949	100215
11/9/2016	1:14 PM	216.22	216.23	216.15	216.19	74796
11/9/2016	1:15 PM	216.19	216.25	216.18	216.21	56826
11/9/2016	1:16 PM	216.12	216.21	216.09	216.19	55908
11/9/2016	1:17 PM	216.07	216.18	216.06	216.11	50751
11/9/2016	1:18 PM	215.87	216.08	215.83	216.08	113708
11/9/2016	1:19 PM	215.82	215.91	215.82	215.885	89594
11/9/2016	1:20 PM	215.91	215.95	215.82	215.82	66005
11/9/2016	1:21 PM	215.65	215.9	215.64	215.9	162150
11/9/2016	1:22 PM	215.67	215.74	215.61	215.66	106822
11/9/2016	1:23 PM	215.51	215.71	215.49	215.68	77027
11/9/2016	1:24 PM	215.38	215.52	215.31	215.5	115485
11/9/2016	1:25 PM	215.25	215.44	215.22	215.395	135815
11/9/2016	1:26 PM	215.36	215.43	215.25	215.25	141257
11/9/2016	1:27 PM	215.42	215.42	215.28	215.35	87205
11/9/2016	1:28 PM	215.37	215.48	215.36	215.42	68991
11/9/2016	1:29 PM	215.33	215.41	215.21	215.37	144249
11/9/2016	1:30 PM	215.4	215.45	215.3	215.33	94990
11/9/2016	1:31 PM	215.42	215.42	215.31	215.39	67593
11/9/2016	1:32 PM	215.47	215.52	215.4	215.42	96803
11/9/2016	1:33 PM	215.5	215.51	215.45	215.47	44346
11/9/2016	1:34 PM	215.59	215.59	215.47	215.49	66654
11/9/2016	1:35 PM	215.66	215.66	215.53	215.59	66971
11/9/2016	1:36 PM	215.68	215.74	215.63	215.67	93775
11/9/2016	1:37 PM	215.62	215.7	215.61	215.68	64889
11/9/2016	1:38 PM	215.75	215.76	215.63	215.63	38966
11/9/2016	1:39 PM	215.65	215.78	215.65	215.77	25636
11/9/2016	1:40 PM	215.72	215.735	215.6	215.67	54541
11/9/2016	1:41 PM	215.68	215.74	215.67	215.73	34478
11/9/2016	1:42 PM	215.91	215.91	215.7	215.7	114929
11/9/2016	1:43 PM	215.87	215.93	215.85	215.91	113251
11/9/2016	1:44 PM	216.07	216.09	215.87	215.87	118850
11/9/2016	1:45 PM	216.08	216.08	215.98	216.07	62007
11/9/2016	1:46 PM	216.02	216.09	216.01	216.08	56477
11/9/2016	1:47 PM	215.96	216.02	215.95	216.01	75382
11/9/2016	1:48 PM	215.95	215.98	215.89	215.97	67462
11/9/2016	1:49 PM	216.06	216.09	215.95	215.95	47947
11/9/2016	1:50 PM	216.11	216.11	216.021	216.07	53375
11/9/2016	1:51 PM	216.12	216.155	216.09	216.11	41640
11/9/2016	1:52 PM	216.05	216.141	216.05	216.12	53976
11/9/2016	1:53 PM	216.115	216.14	216.06	216.06	88513
11/9/2016	1:54 PM	216.1	216.165	216.05	216.11	67612
11/9/2016	1:55 PM	216.13	216.16	216.1	216.11	36073
11/9/2016	1:56 PM	216.19	216.2	216.08	216.13	46082
11/9/2016	1:57 PM	216.12	216.21	216.12	216.19	60328
11/9/2016	1:58 PM	215.93	216.12	215.92	216.11	82838
11/9/2016	1:59 PM	215.95	215.97	215.89	215.93	100517
11/9/2016	2:00 PM	215.85	215.945	215.79	215.945	80163
11/9/2016	2:01 PM	215.81	215.86	215.74	215.86	82235
11/9/2016	2:02 PM	215.94	215.98	215.79	215.805	63809
11/9/2016	2:03 PM	215.98	216	215.9	215.94	48778
11/9/2016	2:04 PM	215.93	216.04	215.93	215.99	86411
11/9/2016	2:05 PM	215.88	215.93	215.85	215.93	87081
11/9/2016	2:06 PM	215.96	215.965	215.86	215.88	53710
11/9/2016	2:07 PM	215.98	216.005	215.95	215.97	42444
11/9/2016	2:08 PM	215.86	215.98	215.86	215.97	33249
11/9/2016	2:09 PM	215.96	215.97	215.87	215.87	26958
11/9/2016	2:10 PM	215.94	215.96	215.915	215.96	19289
11/9/2016	2:11 PM	216.16	216.18	215.93	215.94	218447
11/9/2016	2:12 PM	216.12	216.2	216.115	216.16	57111
11/9/2016	2:13 PM	216.1	216.12	216.06	216.12	56293
11/9/2016	2:14 PM	215.95	216.09	215.88	216.09	135347
11/9/2016	2:15 PM	216	216.04	215.94	215.96	40370
11/9/2016	2:16 PM	216	216.06	216	216.01	37531
11/9/2016	2:17 PM	216.04	216.05	215.91	215.99	40583
11/9/2016	2:18 PM	216.11	216.11	216.02	216.04	47807
11/9/2016	2:19 PM	216.03	216.15	216.02	216.12	76656
11/9/2016	2:20 PM	216.01	216.05	215.96	216.03	46440
11/9/2016	2:21 PM	216.03	216.09	215.97	216.02	62848
11/9/2016	2:22 PM	216.14	216.15	216.01	216.04	68644
11/9/2016	2:23 PM	216.09	216.15	216.06	216.14	23622
11/9/2016	2:24 PM	216.13	216.16	216.09	216.09	56521
11/9/2016	2:25 PM	216.19	216.2	216.11	216.14	113740
11/9/2016	2:26 PM	216.29	216.34	216.16	216.19	155899
11/9/2016	2:27 PM	216.21	216.29	216.185	216.28	62284
11/9/2016	2:28 PM	216.17	216.21	216.11	216.21	98488
11/9/2016	2:29 PM	216.08	216.19	216.06	216.16	63391
11/9/2016	2:30 PM	216.13	216.15	216.04	216.07	46322
11/9/2016	2:31 PM	216.28	216.31	216.12	216.13	77595
11/9/2016	2:32 PM	216.36	216.41	216.28	216.28	139943
11/9/2016	2:33 PM	216.33	216.37	216.29	216.36	66641
11/9/2016	2:34 PM	216.395	216.48	216.32	216.32	162725
11/9/2016	2:35 PM	216.4	216.435	216.38	216.4	34149
11/9/2016	2:36 PM	216.26	216.425	216.23	216.4	67612
11/9/2016	2:37 PM	216.3	216.345	216.26	216.26	40344
11/9/2016	2:38 PM	216.36	216.365	216.29	216.29	33005
11/9/2016	2:39 PM	216.47	216.48	216.34	216.35	69803
11/9/2016	2:40 PM	216.73	216.73	216.46	216.48	283933
11/9/2016	2:41 PM	216.78	216.8	216.72	216.74	123914
11/9/2016	2:42 PM	216.82	216.85	216.79	216.79	106512
11/9/2016	2:43 PM	216.72	216.81	216.72	216.81	58669
11/9/2016	2:44 PM	216.77	216.81	216.72	216.72	85285
11/9/2016	2:45 PM	216.82	216.83	216.72	216.77	108600
11/9/2016	2:46 PM	216.76	216.91	216.75	216.83	167385
11/9/2016	2:47 PM	216.7	216.78	216.69	216.76	108320
11/9/2016	2:48 PM	216.69	216.72	216.61	216.7	93186
11/9/2016	2:49 PM	216.72	216.81	216.635	216.69	140663
11/9/2016	2:50 PM	216.72	216.75	216.68	216.72	79192
11/9/2016	2:51 PM	216.65	216.72	216.62	216.72	36279
11/9/2016	2:52 PM	216.43	216.65	216.43	216.65	110956
11/9/2016	2:53 PM	216.58	216.6	216.42	216.43	123193
11/9/2016	2:54 PM	216.49	216.601	216.47	216.59	50705
11/9/2016	2:55 PM	216.53	216.56	216.47	216.51	100120
11/9/2016	2:56 PM	216.525	216.525	216.42	216.5	96108
11/9/2016	2:57 PM	216.52	216.54	216.47	216.53	117791
11/9/2016	2:58 PM	216.54	216.56	216.44	216.525	88750
11/9/2016	2:59 PM	216.47	216.575	216.46	216.55	73518
11/9/2016	3:00 PM	216.47	216.49	216.38	216.46	95225
11/9/2016	3:01 PM	216.63	216.63	216.49	216.49	107720
11/9/2016	3:02 PM	216.57	216.65	216.55	216.635	59139
11/9/2016	3:03 PM	216.47	216.575	216.45	216.57	43984
11/9/2016	3:04 PM	216.62	216.62	216.47	216.47	61345
11/9/2016	3:05 PM	216.69	216.705	216.56	216.61	100897
11/9/2016	3:06 PM	216.69	216.71	216.63	216.7	63924
11/9/2016	3:07 PM	216.67	216.73	216.65	216.69	32835
11/9/2016	3:08 PM	216.6	216.685	216.58	216.66	46138
11/9/2016	3:09 PM	216.55	216.61	216.53	216.6	48770
11/9/2016	3:10 PM	216.635	216.65	216.56	216.56	77828
11/9/2016	3:11 PM	216.68	216.715	216.62	216.64	76634
11/9/2016	3:12 PM	216.73	216.76	216.68	216.68	67971
11/9/2016	3:13 PM	216.79	216.81	216.72	216.73	75053
11/9/2016	3:14 PM	216.8	216.83	216.77	216.79	70582
11/9/2016	3:15 PM	216.79	216.84	216.79	216.8	43491
11/9/2016	3:16 PM	216.76	216.83	216.7	216.79	135802
11/9/2016	3:17 PM	216.83	216.84	216.74	216.75	142795
11/9/2016	3:18 PM	216.84	216.87	216.795	216.84	82296
11/9/2016	3:19 PM	217.03	217.035	216.83	216.83	145549
11/9/2016	3:20 PM	217.04	217.045	216.93	217.02	140685
11/9/2016	3:21 PM	217.03	217.09	216.98	217.05	149493
11/9/2016	3:22 PM	216.93	217.045	216.92	217.03	139152
11/9/2016	3:23 PM	216.95	216.95	216.86	216.92	115444
11/9/2016	3:24 PM	216.99	216.99	216.86	216.96	146155
11/9/2016	3:25 PM	216.94	217.02	216.94	216.98	89169
11/9/2016	3:26 PM	217.02	217.02	216.91	216.93	91277
11/9/2016	3:27 PM	217.05	217.08	216.97	217.01	132064
11/9/2016	3:28 PM	217	217.09	216.985	217.06	87173
11/9/2016	3:29 PM	216.96	217.02	216.935	217	110375
11/9/2016	3:30 PM	216.88	216.96	216.83	216.96	126789
11/9/2016	3:31 PM	216.81	216.91	216.79	216.87	223901
11/9/2016	3:32 PM	216.69	216.87	216.68	216.81	226269
11/9/2016	3:33 PM	216.63	216.69	216.59	216.67	175309
11/9/2016	3:34 PM	216.59	216.65	216.48	216.63	291150
11/9/2016	3:35 PM	216.56	216.62	216.51	216.58	86785
11/9/2016	3:36 PM	216.555	216.64	216.5	216.55	122439
11/9/2016	3:37 PM	216.595	216.61	216.51	216.56	97560
11/9/2016	3:38 PM	216.57	216.66	216.56	216.595	100431
11/9/2016	3:39 PM	216.42	216.57	216.42	216.57	237088
11/9/2016	3:40 PM	216.42	216.46	216.36	216.42	168608
11/9/2016	3:41 PM	216.45	216.51	216.41	216.42	111436
11/9/2016	3:42 PM	216.53	216.53	216.45	216.46	85055
11/9/2016	3:43 PM	216.4	216.54	216.32	216.53	165351
11/9/2016	3:44 PM	216.42	216.45	216.31	216.4	143865
11/9/2016	3:45 PM	216.47	216.54	216.34	216.42	171337
11/9/2016	3:46 PM	216.43	216.47	216.32	216.47	286343
11/9/2016	3:47 PM	216.41	216.48	216.4	216.43	115136
11/9/2016	3:48 PM	216.28	216.42	216.23	216.41	229128
11/9/2016	3:49 PM	216.2	216.35	216.04	216.29	423181
11/9/2016	3:50 PM	216.32	216.32	216.18	216.21	231946
11/9/2016	3:51 PM	216.43	216.49	216.31	216.31	284980
11/9/2016	3:52 PM	216.43	216.49	216.415	216.43	139313
11/9/2016	3:53 PM	216.44	216.47	216.42	216.425	125150
11/9/2016	3:54 PM	216.38	216.46	216.37	216.44	118975
11/9/2016	3:55 PM	216.36	216.41	216.3	216.39	174158
11/9/2016	3:56 PM	216.34	216.41	216.24	216.37	344840
11/9/2016	3:57 PM	216.39	216.4	216.33	216.34	161112
11/9/2016	3:58 PM	216.33	216.4	216.31	216.39	229777
11/9/2016	3:59 PM	216.36	216.39	216.26	216.33	355981
11/9/2016	4:00 PM	216.44	216.51	216.21	216.36	3575269
11/10/2016	9:31 AM	217.41	217.5	217.32	217.32	268427
11/10/2016	9:32 AM	217.41	217.53	217.32	217.42	206217
11/10/2016	9:33 AM	217.28	217.51	217.25	217.41	182285
11/10/2016	9:34 AM	217.3	217.46	217.27	217.29	192719
11/10/2016	9:35 AM	217.47	217.48	217.27	217.3	154499
11/10/2016	9:36 AM	217.57	217.62	217.47	217.47	178215
11/10/2016	9:37 AM	217.64	217.69	217.56	217.57	192276
11/10/2016	9:38 AM	217.68	217.75	217.63	217.64	223159
11/10/2016	9:39 AM	217.7	217.76	217.62	217.69	144894
11/10/2016	9:40 AM	217.75	217.78	217.64	217.71	168425
11/10/2016	9:41 AM	217.97	218	217.75	217.76	226925
11/10/2016	9:42 AM	218.09	218.11	217.95	217.97	352985
11/10/2016	9:43 AM	218.15	218.17	218.03	218.1	138369
11/10/2016	9:44 AM	218.15	218.16	218.08	218.15	148390
11/10/2016	9:45 AM	218.17	218.2	218.08	218.14	149159
11/10/2016	9:46 AM	218.23	218.28	218.16	218.16	143279
11/10/2016	9:47 AM	218.295	218.3	218.16	218.24	111201
11/10/2016	9:48 AM	218.19	218.31	218.14	218.29	147484
11/10/2016	9:49 AM	218.19	218.25	218.16	218.2	117632
11/10/2016	9:50 AM	218.15	218.2	218.13	218.19	95632
11/10/2016	9:51 AM	217.95	218.17	217.95	218.17	202085
11/10/2016	9:52 AM	217.93	218.03	217.92	217.95	184166
11/10/2016	9:53 AM	217.95	217.98	217.89	217.94	112199
11/10/2016	9:54 AM	217.88	218.01	217.8	217.96	177646
11/10/2016	9:55 AM	217.92	217.92	217.85	217.87	115121
11/10/2016	9:56 AM	217.86	217.935	217.8	217.93	207096
11/10/2016	9:57 AM	217.75	217.88	217.75	217.87	150732
11/10/2016	9:58 AM	217.53	217.78	217.52	217.75	213678
11/10/2016	9:59 AM	217.45	217.55	217.45	217.53	123307
11/10/2016	10:00 AM	217.51	217.51	217.395	217.45	106703
11/10/2016	10:01 AM	217.66	217.71	217.44	217.5	137486
11/10/2016	10:02 AM	217.67	217.69	217.57	217.65	125409
11/10/2016	10:03 AM	217.31	217.69	217.29	217.68	224943
11/10/2016	10:04 AM	217.33	217.485	217.25	217.33	192560
11/10/2016	10:05 AM	217.18	217.33	217.145	217.33	189140
11/10/2016	10:06 AM	217.16	217.23	217.09	217.19	165737
11/10/2016	10:07 AM	217.25	217.28	217.14	217.16	158820
11/10/2016	10:08 AM	217.1	217.29	217.1	217.27	154745
11/10/2016	10:09 AM	217.17	217.18	217.04	217.11	96431
11/10/2016	10:10 AM	217.09	217.21	217.05	217.16	143005
11/10/2016	10:11 AM	216.85	217.1	216.83	217.08	274457
11/10/2016	10:12 AM	216.84	216.87	216.75	216.85	206303
11/10/2016	10:13 AM	216.79	216.96	216.79	216.83	226321
11/10/2016	10:14 AM	216.69	216.81	216.63	216.79	162835
11/10/2016	10:15 AM	216.64	216.7	216.53	216.69	201882
11/10/2016	10:16 AM	216.89	216.91	216.64	216.65	181780
11/10/2016	10:17 AM	216.83	216.98	216.83	216.88	161859
11/10/2016	10:18 AM	216.56	216.87	216.56	216.83	289787
11/10/2016	10:19 AM	216.76	216.81	216.56	216.56	158566
11/10/2016	10:20 AM	216.5	216.805	216.47	216.76	208478
11/10/2016	10:21 AM	216.71	216.75	216.49	216.5	205187
11/10/2016	10:22 AM	216.68	216.77	216.62	216.7	181468
11/10/2016	10:23 AM	216.76	216.83	216.68	216.68	158887
11/10/2016	10:24 AM	216.61	216.79	216.61	216.77	203128
11/10/2016	10:25 AM	216.7	216.71	216.62	216.62	138888
11/10/2016	10:26 AM	216.62	216.7	216.575	216.7	115328
11/10/2016	10:27 AM	216.185	216.62	216.17	216.62	408270
11/10/2016	10:28 AM	216.22	216.35	216.16	216.17	298940
11/10/2016	10:29 AM	216.14	216.24	216.11	216.23	269797
11/10/2016	10:30 AM	215.975	216.155	215.95	216.12	311527
11/10/2016	10:31 AM	216.06	216.27	215.96	215.98	372260
11/10/2016	10:32 AM	216.09	216.195	215.98	216.07	233735
11/10/2016	10:33 AM	216.3	216.35	216.08	216.08	218840
11/10/2016	10:34 AM	216.21	216.37	216.17	216.285	153317
11/10/2016	10:35 AM	216.14	216.245	216.09	216.2	125375
11/10/2016	10:36 AM	215.98	216.21	215.97	216.145	116201
11/10/2016	10:37 AM	215.57	215.96	215.56	215.96	227073
11/10/2016	10:38 AM	215.64	215.705	215.52	215.57	303136
11/10/2016	10:39 AM	215.47	215.67	215.43	215.64	372970
11/10/2016	10:40 AM	215.35	215.48	215.23	215.465	399672
11/10/2016	10:41 AM	215.5	215.58	215.35	215.37	384062
11/10/2016	10:42 AM	215.69	215.69	215.36	215.5	391513
11/10/2016	10:43 AM	215.91	216.02	215.67	215.69	411008
11/10/2016	10:44 AM	216.02	216.12	215.89	215.89	270099
11/10/2016	10:45 AM	216.14	216.155	215.93	216.015	217174
11/10/2016	10:46 AM	216.32	216.35	216.14	216.15	534755
11/10/2016	10:47 AM	216.25	216.48	216.2	216.32	236034
11/10/2016	10:48 AM	216.42	216.45	216.21	216.25	180603
11/10/2016	10:49 AM	216.23	216.425	216.21	216.42	206827
11/10/2016	10:50 AM	216.17	216.22	216.03	216.22	191044
11/10/2016	10:51 AM	216.22	216.35	216.11	216.16	111521
11/10/2016	10:52 AM	216.03	216.25	215.98	216.21	126484
11/10/2016	10:53 AM	216.04	216.11	215.91	216.04	80343
11/10/2016	10:54 AM	215.94	216.06	215.86	216.06	129383
11/10/2016	10:55 AM	215.83	216.03	215.82	215.98	144189
11/10/2016	10:56 AM	215.99	216.03	215.67	215.82	187292
11/10/2016	10:57 AM	215.82	216.08	215.8	215.98	161247
11/10/2016	10:58 AM	215.65	215.83	215.62	215.82	100596
11/10/2016	10:59 AM	215.45	215.66	215.43	215.65	224139
11/10/2016	11:00 AM	215.44	215.63	215.41	215.45	113215
11/10/2016	11:01 AM	215.48	215.51	215.37	215.43	126358
11/10/2016	11:02 AM	215.81	215.82	215.48	215.49	157888
11/10/2016	11:03 AM	215.92	215.97	215.77	215.81	110673
11/10/2016	11:04 AM	215.48	215.96	215.4	215.93	204853
11/10/2016	11:05 AM	215.39	215.6	215.3	215.48	168808
11/10/2016	11:06 AM	215.76	215.78	215.38	215.38	145521
11/10/2016	11:07 AM	215.75	215.9	215.7	215.76	132984
11/10/2016	11:08 AM	215.72	215.78	215.51	215.76	101932
11/10/2016	11:09 AM	215.75	215.77	215.61	215.73	94174
11/10/2016	11:10 AM	215.49	215.75	215.49	215.75	121996
11/10/2016	11:11 AM	215.46	215.51	215.31	215.49	205556
11/10/2016	11:12 AM	215.38	215.46	215.25	215.46	119875
11/10/2016	11:13 AM	215.48	215.58	215.36	215.39	170670
11/10/2016	11:14 AM	215.42	215.56	215.4	215.49	95570
11/10/2016	11:15 AM	215.72	215.74	215.42	215.42	126306
11/10/2016	11:16 AM	215.97	215.97	215.67	215.71	249295
11/10/2016	11:17 AM	215.83	215.98	215.795	215.97	69625
11/10/2016	11:18 AM	215.68	215.85	215.62	215.84	109903
11/10/2016	11:19 AM	215.7	215.84	215.65	215.68	79140
11/10/2016	11:20 AM	215.8	215.83	215.67	215.69	72915
11/10/2016	11:21 AM	216.05	216.06	215.81	215.84	136366
11/10/2016	11:22 AM	215.99	216.09	215.88	216.05	203902
11/10/2016	11:23 AM	216.14	216.14	215.97	215.99	261403
11/10/2016	11:24 AM	216.13	216.21	216.1	216.14	180732
11/10/2016	11:25 AM	216.29	216.35	216.13	216.13	239920
11/10/2016	11:26 AM	216.13	216.33	216.12	216.3	106909
11/10/2016	11:27 AM	216.31	216.35	216.11	216.15	71883
11/10/2016	11:28 AM	216.15	216.38	216.15	216.32	75968
11/10/2016	11:29 AM	216.06	216.2	216.01	216.15	100508
11/10/2016	11:30 AM	216.15	216.15	215.98	216.07	82119
11/10/2016	11:31 AM	216.08	216.18	216.08	216.15	63145
11/10/2016	11:32 AM	215.98	216.15	215.95	216.08	85100
11/10/2016	11:33 AM	216.22	216.24	215.96	215.96	102085
11/10/2016	11:34 AM	216.01	216.24	215.98	216.21	90812
11/10/2016	11:35 AM	216.05	216.1	215.94	216	88426
11/10/2016	11:36 AM	216.04	216.09	216	216.03	91835
11/10/2016	11:37 AM	216.08	216.08	215.97	216.05	72052
11/10/2016	11:38 AM	215.941	216.08	215.88	216.08	132879
11/10/2016	11:39 AM	215.94	216.08	215.91	215.95	155325
11/10/2016	11:40 AM	216.02	216.04	215.89	215.93	65586
11/10/2016	11:41 AM	216.05	216.05	215.96	216.01	62420
11/10/2016	11:42 AM	216.38	216.47	216.04	216.05	268318
11/10/2016	11:43 AM	216.41	216.47	216.35	216.37	220611
11/10/2016	11:44 AM	216.39	216.48	216.37	216.4	99214
11/10/2016	11:45 AM	216.63	216.69	216.35	216.4	397117
11/10/2016	11:46 AM	216.69	216.71	216.55	216.62	162339
11/10/2016	11:47 AM	216.69	216.82	216.64	216.69	211566
11/10/2016	11:48 AM	216.79	216.875	216.66	216.67	179037
11/10/2016	11:49 AM	216.66	216.79	216.65	216.79	115658
11/10/2016	11:50 AM	216.41	216.66	216.36	216.65	169046
11/10/2016	11:51 AM	216.46	216.5	216.38	216.41	216758
11/10/2016	11:52 AM	216.37	216.47	216.35	216.44	112483
11/10/2016	11:53 AM	216.35	216.37	216.22	216.37	183233
11/10/2016	11:54 AM	216.26	216.35	216.25	216.35	59401
11/10/2016	11:55 AM	216.23	216.36	216.11	216.26	124372
11/10/2016	11:56 AM	216.18	216.22	216.1	216.22	77947
11/10/2016	11:57 AM	216.14	216.17	216.05	216.17	115422
11/10/2016	11:58 AM	216.04	216.2	216.03	216.135	84740
11/10/2016	11:59 AM	215.93	216.12	215.89	216.05	90918
11/10/2016	12:00 PM	216.06	216.07	215.95	215.95	63582
11/10/2016	12:01 PM	216.16	216.23	216.02	216.06	133534
11/10/2016	12:02 PM	216.22	216.265	216.15	216.16	75819
11/10/2016	12:03 PM	216.29	216.43	216.22	216.23	127004
11/10/2016	12:04 PM	216.31	216.35	216.13	216.29	104536
11/10/2016	12:05 PM	216.3	216.375	216.23	216.33	62028
11/10/2016	12:06 PM	216.48	216.53	216.31	216.31	84545
11/10/2016	12:07 PM	216.43	216.525	216.38	216.47	105708
11/10/2016	12:08 PM	216.48	216.53	216.42	216.44	108287
11/10/2016	12:09 PM	216.56	216.58	216.43	216.485	80644
11/10/2016	12:10 PM	216.255	216.55	216.255	216.55	98494
11/10/2016	12:11 PM	216.37	216.45	216.25	216.25	97294
11/10/2016	12:12 PM	216.33	216.515	216.33	216.38	122665
11/10/2016	12:13 PM	216.495	216.53	216.33	216.33	71893
11/10/2016	12:14 PM	216.56	216.63	216.49	216.49	81918
11/10/2016	12:15 PM	216.58	216.65	216.535	216.58	64489
11/10/2016	12:16 PM	216.44	216.59	216.41	216.59	54675
11/10/2016	12:17 PM	216.56	216.6	216.45	216.45	101656
11/10/2016	12:18 PM	216.67	216.69	216.51	216.56	96679
11/10/2016	12:19 PM	216.63	216.72	216.63	216.665	80355
11/10/2016	12:20 PM	216.48	216.64	216.47	216.63	80695
11/10/2016	12:21 PM	216.48	216.57	216.46	216.5	54678
11/10/2016	12:22 PM	216.4	216.52	216.38	216.48	50064
11/10/2016	12:23 PM	216.59	216.61	216.4	216.4	79948
11/10/2016	12:24 PM	216.48	216.59	216.48	216.59	33266
11/10/2016	12:25 PM	216.58	216.585	216.47	216.49	41692
11/10/2016	12:26 PM	216.42	216.6	216.41	216.58	54243
11/10/2016	12:27 PM	216.46	216.46	216.35	216.43	53363
11/10/2016	12:28 PM	216.44	216.49	216.405	216.46	19498
11/10/2016	12:29 PM	216.52	216.52	216.43	216.46	31839
11/10/2016	12:30 PM	216.56	216.6	216.52	216.52	68596
11/10/2016	12:31 PM	216.65	216.65	216.51	216.56	43425
11/10/2016	12:32 PM	216.65	216.7	216.53	216.645	151135
11/10/2016	12:33 PM	216.61	216.68	216.56	216.65	37420
11/10/2016	12:34 PM	216.63	216.66	216.56	216.59	33518
11/10/2016	12:35 PM	216.58	216.625	216.54	216.625	34919
11/10/2016	12:36 PM	216.62	216.7	216.53	216.585	54831
11/10/2016	12:37 PM	216.68	216.69	216.61	216.62	34014
11/10/2016	12:38 PM	216.64	216.705	216.56	216.69	48615
11/10/2016	12:39 PM	216.55	216.67	216.525	216.65	32233
11/10/2016	12:40 PM	216.48	216.63	216.47	216.55	52995
11/10/2016	12:41 PM	216.215	216.47	216.2	216.47	91784
11/10/2016	12:42 PM	216.27	216.28	216.18	216.21	54418
11/10/2016	12:43 PM	216.38	216.425	216.25	216.25	42575
11/10/2016	12:44 PM	216.38	216.44	216.35	216.4	38735
11/10/2016	12:45 PM	216.4	216.41	216.29	216.37	58879
11/10/2016	12:46 PM	216.59	216.59	216.41	216.41	78338
11/10/2016	12:47 PM	216.5	216.67	216.47	216.6	76570
11/10/2016	12:48 PM	216.54	216.6	216.5	216.51	36826
11/10/2016	12:49 PM	216.55	216.58	216.51	216.54	33867
11/10/2016	12:50 PM	216.59	216.6	216.525	216.55	32585
11/10/2016	12:51 PM	216.6	216.62	216.53	216.595	42709
11/10/2016	12:52 PM	216.71	216.82	216.585	216.585	124163
11/10/2016	12:53 PM	216.9	217	216.72	216.72	158476
11/10/2016	12:54 PM	216.97	216.97	216.87	216.9	120150
11/10/2016	12:55 PM	216.93	217.07	216.93	216.98	210243
11/10/2016	12:56 PM	216.92	217.03	216.92	216.925	33076
11/10/2016	12:57 PM	217	217	216.88	216.93	48086
11/10/2016	12:58 PM	217.09	217.105	216.99	217.015	82280
11/10/2016	12:59 PM	216.97	217.1	216.92	217.09	51323
11/10/2016	1:00 PM	217.11	217.14	216.975	216.975	63944
11/10/2016	1:01 PM	217.05	217.215	217	217.12	154722
11/10/2016	1:02 PM	217.05	217.145	217.03	217.05	88337
11/10/2016	1:03 PM	216.95	217.065	216.94	217.065	77951
11/10/2016	1:04 PM	216.96	216.99	216.93	216.95	37568
11/10/2016	1:05 PM	216.96	217.02	216.9	216.96	50981
11/10/2016	1:06 PM	216.98	217.01	216.89	216.935	30813
11/10/2016	1:07 PM	217.07	217.08	216.99	217	23331
11/10/2016	1:08 PM	217.09	217.11	217.01	217.07	25792
11/10/2016	1:09 PM	217.16	217.17	217.03	217.09	54399
11/10/2016	1:10 PM	217.37	217.38	217.15	217.16	111279
11/10/2016	1:11 PM	217.46	217.46	217.31	217.38	87365
11/10/2016	1:12 PM	217.37	217.46	217.3	217.45	62906
11/10/2016	1:13 PM	217.33	217.38	217.28	217.38	62497
11/10/2016	1:14 PM	217.3	217.35	217.26	217.32	40623
11/10/2016	1:15 PM	217.2	217.32	217.07	217.3	156152
11/10/2016	1:16 PM	217.19	217.23	217.18	217.2	44423
11/10/2016	1:17 PM	217.21	217.21	217.12	217.18	21478
11/10/2016	1:18 PM	217.32	217.34	217.2	217.21	34891
11/10/2016	1:19 PM	217.29	217.4	217.28	217.32	108351
11/10/2016	1:20 PM	217.2	217.32	217.16	217.28	135191
11/10/2016	1:21 PM	217.43	217.45	217.2	217.2	44558
11/10/2016	1:22 PM	217.4	217.47	217.33	217.43	83461
11/10/2016	1:23 PM	217.34	217.43	217.3	217.385	27067
11/10/2016	1:24 PM	217.19	217.35	217.19	217.34	41071
11/10/2016	1:25 PM	217.15	217.25	217.12	217.22	43192
11/10/2016	1:26 PM	217.17	217.17	216.99	217.155	103135
11/10/2016	1:27 PM	217.07	217.21	217.02	217.171	34923
11/10/2016	1:28 PM	217.07	217.14	217.055	217.07	28348
11/10/2016	1:29 PM	217.22	217.22	217.07	217.07	38979
11/10/2016	1:30 PM	217.21	217.27	217.14	217.19	48368
11/10/2016	1:31 PM	217.37	217.38	217.23	217.23	55008
11/10/2016	1:32 PM	217.33	217.4	217.29	217.37	39584
11/10/2016	1:33 PM	217.21	217.33	217.19	217.33	23523
11/10/2016	1:34 PM	217.14	217.24	217.14	217.21	31674
11/10/2016	1:35 PM	217.17	217.21	217.1	217.14	22078
11/10/2016	1:36 PM	217.17	217.2	217.1	217.17	64112
11/10/2016	1:37 PM	217.2	217.23	217.16	217.16	28932
11/10/2016	1:38 PM	217.24	217.27	217.2	217.22	25956
11/10/2016	1:39 PM	217.3	217.43	217.24	217.24	108663
11/10/2016	1:40 PM	217.29	217.34	217.27	217.3	29899
11/10/2016	1:41 PM	217.35	217.41	217.29	217.29	52356
11/10/2016	1:42 PM	217.44	217.45	217.34	217.34	37903
11/10/2016	1:43 PM	217.37	217.58	217.37	217.46	136996
11/10/2016	1:44 PM	217.33	217.38	217.25	217.37	37346
11/10/2016	1:45 PM	217.4	217.4	217.33	217.34	20045
11/10/2016	1:46 PM	217.34	217.43	217.28	217.4	43021
11/10/2016	1:47 PM	217.39	217.4	217.28	217.345	53077
11/10/2016	1:48 PM	217.399	217.43	217.37	217.4	30391
11/10/2016	1:49 PM	217.68	217.68	217.38	217.39	174225
11/10/2016	1:50 PM	217.8	217.82	217.67	217.68	169566
11/10/2016	1:51 PM	217.74	217.81	217.68	217.79	64015
11/10/2016	1:52 PM	217.78	217.8	217.74	217.74	47299
11/10/2016	1:53 PM	217.74	217.8	217.72	217.78	46037
11/10/2016	1:54 PM	217.79	217.805	217.73	217.74	44756
11/10/2016	1:55 PM	217.88	217.96	217.78	217.78	89032
11/10/2016	1:56 PM	217.82	217.9	217.81	217.88	62085
11/10/2016	1:57 PM	217.77	217.82	217.73	217.82	60731
11/10/2016	1:58 PM	217.66	217.81	217.65	217.77	132031
11/10/2016	1:59 PM	217.62	217.68	217.57	217.66	224815
11/10/2016	2:00 PM	217.62	217.665	217.58	217.62	50710
11/10/2016	2:01 PM	217.64	217.7	217.6	217.625	83868
11/10/2016	2:02 PM	217.6	217.65	217.51	217.65	76012
11/10/2016	2:03 PM	217.66	217.67	217.57	217.61	40603
11/10/2016	2:04 PM	217.65	217.68	217.57	217.66	26068
11/10/2016	2:05 PM	217.66	217.69	217.58	217.64	22317
11/10/2016	2:06 PM	217.73	217.75	217.66	217.66	73103
11/10/2016	2:07 PM	217.66	217.85	217.65	217.74	75227
11/10/2016	2:08 PM	217.65	217.72	217.63	217.65	42071
11/10/2016	2:09 PM	217.59	217.73	217.58	217.65	29642
11/10/2016	2:10 PM	217.65	217.68	217.55	217.59	35509
11/10/2016	2:11 PM	217.655	217.72	217.63	217.65	46390
11/10/2016	2:12 PM	217.64	217.75	217.63	217.66	31720
11/10/2016	2:13 PM	217.63	217.71	217.63	217.65	14093
11/10/2016	2:14 PM	217.7	217.77	217.585	217.63	92886
11/10/2016	2:15 PM	217.57	217.69	217.57	217.66	40428
11/10/2016	2:16 PM	217.46	217.6	217.41	217.58	142831
11/10/2016	2:17 PM	217.4	217.56	217.4	217.48	81033
11/10/2016	2:18 PM	217.37	217.51	217.33	217.39	60194
11/10/2016	2:19 PM	217.33	217.42	217.31	217.37	56484
11/10/2016	2:20 PM	217.45	217.46	217.31	217.32	52943
11/10/2016	2:21 PM	217.48	217.51	217.41	217.43	41002
11/10/2016	2:22 PM	217.36	217.49	217.35	217.49	60716
11/10/2016	2:23 PM	217.47	217.47	217.36	217.37	46903
11/10/2016	2:24 PM	217.5	217.53	217.44	217.47	36689
11/10/2016	2:25 PM	217.42	217.49	217.35	217.49	64790
11/10/2016	2:26 PM	217.47	217.48	217.39	217.41	28277
11/10/2016	2:27 PM	217.5	217.54	217.43	217.48	38557
11/10/2016	2:28 PM	217.5	217.53	217.47	217.51	31074
11/10/2016	2:29 PM	217.56	217.57	217.47	217.505	27747
11/10/2016	2:30 PM	217.48	217.57	217.45	217.54	48831
11/10/2016	2:31 PM	217.45	217.56	217.42	217.46	69929
11/10/2016	2:32 PM	217.44	217.48	217.35	217.44	37481
11/10/2016	2:33 PM	217.37	217.44	217.35	217.43	33873
11/10/2016	2:34 PM	217.26	217.37	217.19	217.37	113025
11/10/2016	2:35 PM	217.26	217.26	217.14	217.25	82664
11/10/2016	2:36 PM	217.13	217.26	217.12	217.26	41828
11/10/2016	2:37 PM	217.13	217.23	217.11	217.13	75988
11/10/2016	2:38 PM	217.17	217.19	217.11	217.13	27278
11/10/2016	2:39 PM	217.22	217.22	217.14	217.18	59844
11/10/2016	2:40 PM	217.3	217.3	217.21	217.23	31583
11/10/2016	2:41 PM	217.27	217.33	217.27	217.3	48617
11/10/2016	2:42 PM	217.33	217.335	217.26	217.27	18533
11/10/2016	2:43 PM	217.25	217.37	217.24	217.35	46598
11/10/2016	2:44 PM	217.24	217.27	217.225	217.26	39496
11/10/2016	2:45 PM	217.27	217.28	217.19	217.24	50970
11/10/2016	2:46 PM	217.34	217.34	217.24	217.26	40879
11/10/2016	2:47 PM	217.45	217.46	217.35	217.35	63359
11/10/2016	2:48 PM	217.5	217.62	217.46	217.46	91837
11/10/2016	2:49 PM	217.55	217.61	217.46	217.52	62199
11/10/2016	2:50 PM	217.43	217.56	217.42	217.55	46326
11/10/2016	2:51 PM	217.4	217.47	217.38	217.43	33348
11/10/2016	2:52 PM	217.4	217.48	217.39	217.42	41686
11/10/2016	2:53 PM	217.43	217.47	217.4	217.4	26027
11/10/2016	2:54 PM	217.51	217.54	217.43	217.43	64776
11/10/2016	2:55 PM	217.46	217.51	217.4	217.51	55306
11/10/2016	2:56 PM	217.36	217.5	217.36	217.45	36482
11/10/2016	2:57 PM	217.3	217.36	217.23	217.36	65043
11/10/2016	2:58 PM	217.26	217.34	217.25	217.3	24592
11/10/2016	2:59 PM	217.39	217.39	217.25	217.25	49651
11/10/2016	3:00 PM	217.53	217.53	217.37	217.38	114530
11/10/2016	3:01 PM	217.38	217.53	217.38	217.53	88866
11/10/2016	3:02 PM	217.48	217.49	217.33	217.38	54709
11/10/2016	3:03 PM	217.5	217.51	217.44	217.48	70897
11/10/2016	3:04 PM	217.57	217.58	217.45	217.5	65274
11/10/2016	3:05 PM	217.64	217.67	217.57	217.58	59050
11/10/2016	3:06 PM	217.54	217.63	217.5	217.63	94165
11/10/2016	3:07 PM	217.5	217.53	217.44	217.53	64256
11/10/2016	3:08 PM	217.45	217.53	217.41	217.52	56594
11/10/2016	3:09 PM	217.32	217.48	217.31	217.46	74231
11/10/2016	3:10 PM	217.44	217.46	217.32	217.32	75375
11/10/2016	3:11 PM	217.39	217.45	217.37	217.43	45875
11/10/2016	3:12 PM	217.37	217.43	217.355	217.39	27324
11/10/2016	3:13 PM	217.25	217.42	217.25	217.37	68063
11/10/2016	3:14 PM	217.32	217.35	217.23	217.24	43184
11/10/2016	3:15 PM	217.35	217.375	217.29	217.31	37406
11/10/2016	3:16 PM	217.29	217.36	217.21	217.34	54227
11/10/2016	3:17 PM	217.2	217.31	217.2	217.29	23548
11/10/2016	3:18 PM	217.24	217.24	217.18	217.2	39093
11/10/2016	3:19 PM	217.22	217.26	217.19	217.24	37701
11/10/2016	3:20 PM	217.2	217.28	217.2	217.21	24193
11/10/2016	3:21 PM	217.18	217.24	217.17	217.2	68632
11/10/2016	3:22 PM	217.27	217.285	217.17	217.18	39468
11/10/2016	3:23 PM	217.25	217.32	217.23	217.28	71103
11/10/2016	3:24 PM	217.24	217.255	217.2	217.255	34432
11/10/2016	3:25 PM	217.16	217.245	217.15	217.245	74505
11/10/2016	3:26 PM	217.13	217.19	217.1	217.17	81243
11/10/2016	3:27 PM	217.17	217.18	217.1	217.13	56570
11/10/2016	3:28 PM	217.16	217.19	217.11	217.18	120710
11/10/2016	3:29 PM	217.16	217.2	217.11	217.18	61905
11/10/2016	3:30 PM	217.21	217.295	217.165	217.165	106249
11/10/2016	3:31 PM	217.11	217.2	217.1	217.2	115651
11/10/2016	3:32 PM	217.04	217.12	216.96	217.1	171791
11/10/2016	3:33 PM	217	217.075	216.97	217.05	75339
11/10/2016	3:34 PM	217	217.09	217	217.01	87653
11/10/2016	3:35 PM	216.9	217	216.87	217	116110
11/10/2016	3:36 PM	217.03	217.06	216.88	216.9	76136
11/10/2016	3:37 PM	217.03	217.075	216.98	217.025	92244
11/10/2016	3:38 PM	216.955	217.07	216.895	217.03	62515
11/10/2016	3:39 PM	216.86	216.96	216.86	216.955	54712
11/10/2016	3:40 PM	216.92	216.92	216.755	216.85	104970
11/10/2016	3:41 PM	216.79	216.92	216.77	216.92	83571
11/10/2016	3:42 PM	216.82	216.82	216.75	216.8	69750
11/10/2016	3:43 PM	216.72	216.83	216.71	216.82	75156
11/10/2016	3:44 PM	216.81	216.88	216.73	216.73	85014
11/10/2016	3:45 PM	216.87	216.9	216.8	216.8	68203
11/10/2016	3:46 PM	216.72	216.91	216.67	216.865	207255
11/10/2016	3:47 PM	216.8	216.83	216.71	216.72	93114
11/10/2016	3:48 PM	216.85	216.86	216.77	216.8	84289
11/10/2016	3:49 PM	216.96	217	216.83	216.85	165050
11/10/2016	3:50 PM	217.02	217.02	216.93	216.96	124212
11/10/2016	3:51 PM	216.93	217.04	216.89	217.01	135513
11/10/2016	3:52 PM	216.87	216.96	216.85	216.93	102555
11/10/2016	3:53 PM	216.85	216.9	216.79	216.86	108296
11/10/2016	3:54 PM	216.77	216.88	216.77	216.86	61967
11/10/2016	3:55 PM	216.84	216.84	216.74	216.78	100647
11/10/2016	3:56 PM	216.8	216.85	216.78	216.84	209735
11/10/2016	3:57 PM	216.9	216.92	216.79	216.8	198496
11/10/2016	3:58 PM	216.96	216.97	216.85	216.89	104046
11/10/2016	3:59 PM	216.91	217	216.87	216.96	262032
11/10/2016	4:00 PM	216.92	216.92	216.73	216.91	2662564