Correlação da minha Carteira de Ações

Introdução ao Direito I

•
UNIVALI

Kleber Poisebon
27/01/2020
Esta é uma pré-visualização de arquivo. Entre para ver o arquivo original
???
Page 
??? (???)
00/00/0000, 00:00:00
Page / 
		Correlação entre as ações
	
		BBSE3
	BRFS3
	CGAS5
	CPLE6
	ETER3
	MDIA3
	MPLU3
	SAPR4
	SMTO3
	TCSA3
	TRPN3
	WEGE3
	
	BBSE3
	1.00
		
	BRFS3
	0.31
	1.00
		
	CGAS5
	-0.22
	-0.55
	1.00
		
	CPLE6
	0.42
	0.65
	-0.12
	1.00
		
	ETER3
	-0.20
	0.58
	-0.03
	0.53
	1.00
		
	MDIA3
	0.13
	-0.62
	0.58
	-0.25
	-0.55
	1.00
		
	MPLU3
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	1.00
		
	SAPR4
	-0.05
	-0.65
	0.53
	-0.22
	-0.52
	0.88
	#VALUE!
	1.00
		
	SMTO3
	0.29
	-0.55
	0.10
	-0.37
	-0.89
	0.65
	#VALUE!
	0.60
	1.00
		
	TCSA3
	-0.41
	0.37
	0.15
	0.41
	0.94
	-0.39
	#VALUE!
	-0.33
	-0.83
	1.00
		
	TRPN3
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	1.00
		
	WEGE3
	0.28
	-0.60
	0.32
	-0.44
	-0.83
	0.65
	#VALUE!
	0.56
	0.73
	-0.79
	#VALUE!
	1.00
	
			
				
		Correlação entre as ações(excluindo a relação entre o mesmo ticker)
	
	0
	BBSE3
	BRFS3
	CGAS5
	CPLE6
	ETER3
	MDIA3
	MPLU3
	SAPR4
	SMTO3
	TCSA3
	TRPN3
	WEGE3
	
	BBSE3
		0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	
	BRFS3
	0.31
		0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	
	CGAS5
	-0.22
	-0.55
		0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	
	CPLE6
	0.42
	0.65
	-0.12
		0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	
	ETER3
	-0.20
	0.58
	-0.03
	0.53
		0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	
	MDIA3
	0.13
	-0.62
	0.58
	-0.25
	-0.55
		0.00
	0.00
	0.00
	0.00
	0.00
	0.00
	
	MPLU3
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
		0.00
	0.00
	0.00
	0.00
	0.00
	
	SAPR4
	-0.05
	-0.65
	0.53
	-0.22
	-0.52
	0.88
	#VALUE!
		0.00
	0.00
	0.00
	0.00
	
	SMTO3
	0.29
	-0.55
	0.10
	-0.37
	-0.89
	0.65
	#VALUE!
	0.60
		0.00
	0.00
	0.00
	
	TCSA3
	-0.41
	0.37
	0.15
	0.41
	0.94
	-0.39
	#VALUE!
	-0.33
	-0.83
		0.00
	0.00
	
	TRPN3
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
	#VALUE!
		0.00
	
	WEGE3
	0.28
	-0.60
	0.32
	-0.44
	-0.83
	0.65
	#VALUE!
	0.56
	0.73
	-0.79
	#VALUE!
		
	
		Correlação da Carteira
		#VALUE!
	
		Número de correlações positivdas:
		22
	
		Número de correlações negativas:
		23
	
	
	
	Data inicial
	30/04/2013
			
	Data final
	24/01/2019
			
										
	BBSE3
		BRFS3
		CGAS5
		CPLE6
		ETER3
		MDIA3
		MPLU3
		SAPR4
		SMTO3
		TCSA3
		TRPN3
		WEGE3
		
	Date
	Close
		Date
	Close
		Date
	Close
		Date
	Close
		Date
	Close
		Date
	Close
		#N/A
		Date
	Close
		Date
	Close
		Date
	Close
		#N/A
		Date
	Close
	
	4/30/2013 16:56:00
	17.05
		4/30/2013 16:56:00
	49.15
		4/30/2013 16:56:00
	53.89
		4/30/2013 16:56:00
	35.36
		4/30/2013 16:56:00
	28.8
		4/30/2013 16:56:00
	29.67
		4/30/2013 16:56:00
	7.28
		4/30/2013 16:56:00
	9.43
		4/30/2013 16:56:00
	9
		4/30/2013 16:56:00
	7.75
	
	5/2/2013 16:56:00
	17.5
		5/2/2013 16:56:00
	49.23
		5/2/2013 16:56:00
	54.25
		5/2/2013 16:56:00
	35.52
		5/2/2013 16:56:00
	28.89
		5/2/2013 16:56:00
	29.5
		5/2/2013 16:56:00
	7.23
		5/2/2013 16:56:00
	9.43
		5/2/2013 16:56:00
	9.1
		5/2/2013 16:56:00
	7.81
	
	5/3/2013 16:56:00
	17.75
		5/3/2013 16:56:00
	48.5
		5/3/2013 16:56:00
	54.05
		5/3/2013 16:56:00
	35.64
		5/3/2013 16:56:00
	28.98
		5/3/2013 16:56:00
	29.32
		5/3/2013 16:56:00
	7.29
		5/3/2013 16:56:00
	9.66
		5/3/2013 16:56:00
	9.4
		5/3/2013 16:56:00
	8.09
	
	5/6/2013 16:56:00
	17.93
		5/6/2013 16:56:00
	49.18
		5/6/2013 16:56:00
	55
		5/6/2013 16:56:00
	35.05
		5/6/2013 16:56:00
	29.16
		5/6/2013 16:56:00
	29.92
		5/6/2013 16:56:00
	7.32
		5/6/2013 16:56:00
	9.47
		5/6/2013 16:56:00
	9.52
		5/6/2013 16:56:00
	8.28
	
	5/7/2013 16:56:00
	17.89
		5/7/2013 16:56:00
	48.71
		5/7/2013 16:56:00
	54.8
		5/7/2013 16:56:00
	35.44
		5/7/2013 16:56:00
	28.8
		5/7/2013 16:56:00
	30.33
		5/7/2013 16:56:00
	7
		5/7/2013 16:56:00
	9.66
		5/7/2013 16:56:00
	9.55
		5/7/2013 16:56:00
	8.39
	
	5/8/2013 16:56:00
	17.5
		5/8/2013 16:56:00
	48.7
		5/8/2013 16:56:00
	54.8
		5/8/2013 16:56:00
	35.58
		5/8/2013 16:56:00
	28.53
		5/8/2013 16:56:00
	30.07
		5/8/2013 16:56:00
	6.75
		5/8/2013 16:56:00
	9.58
		5/8/2013 16:56:00
	9.7
		5/8/2013 16:56:00
	8.48
	
	5/9/2013 16:56:00
	17.75
		5/9/2013 16:56:00
	49.5
		5/9/2013 16:56:00
	54.6
		5/9/2013 16:56:00
	35.9
		5/9/2013 16:56:00
	28.5
		5/9/2013 16:56:00
	30.17
		5/9/2013 16:56:00
	6.71
		5/9/2013 16:56:00
	9.73
		5/9/2013 16:56:00
	9.65
		5/9/2013 16:56:00
	8.22
	
	5/10/2013 16:56:00
	17.91
		5/10/2013 16:56:00
	49.72
		5/10/2013 16:56:00
	54.44
		5/10/2013 16:56:00
	35.41
		5/10/2013 16:56:00
	28.5
		5/10/2013 16:56:00
	29.62
		5/10/2013 16:56:00
	7.07
		5/10/2013 16:56:00
	9.6
		5/10/2013 16:56:00
	9.67
		5/10/2013 16:56:00
	8.23
	
	5/13/2013 16:56:00
	17.83
		5/13/2013 16:56:00
	48.9
		5/13/2013 16:56:00
	54.5
		5/13/2013 16:56:00
	35.22
		5/13/2013 16:56:00
	28.47
		5/13/2013 16:56:00
	29.6
		5/13/2013 16:56:00
	6.97
		5/13/2013 16:56:00
	9.53
		5/13/2013 16:56:00
	9.74
		5/13/2013 16:56:00
	8.36
	
	5/14/2013 16:56:00
	18
		5/14/2013 16:56:00
	49.9
		5/14/2013 16:56:00
	54.19
		5/14/2013 16:56:00
	35.26
		5/14/2013 16:56:00
	28.5
		5/14/2013 16:56:00
	29.72
		5/14/2013 16:56:00
	6.92
		5/14/2013 16:56:00
	9.68
		5/14/2013 16:56:00
	9.77
		5/14/2013 16:56:00
	8.36
	
	5/15/2013 16:56:00
	18.4
		5/15/2013 16:56:00
	49.41
		5/15/2013 16:56:00
	53.7
		5/15/2013 16:56:00
	36.11
		5/15/2013 16:56:00
	28.8
		5/15/2013 16:56:00
	30.73
		5/15/2013 16:56:00
	7
		5/15/2013 16:56:00
	9.72
		5/15/2013 16:56:00
	9.78
		5/15/2013 16:56:00
	8.36
	
	5/16/2013 16:56:00
	18.8
		5/16/2013 16:56:00
	49.4
		5/16/2013 16:56:00
	53.9
		5/16/2013 16:56:00
	35.97
		5/16/2013 16:56:00
	29.07
		5/16/2013 16:56:00
	30.88
		5/16/2013 16:56:00
	7.03
		5/16/2013 16:56:00
	9.65
		5/16/2013 16:56:00
	9.8
		5/16/2013 16:56:00
	8.37
	
	5/17/2013 16:56:00
	18.84
		5/17/2013 16:56:00
	49.88
		5/17/2013 16:56:00
	54.09
		5/17/2013 16:56:00
	35.97
		5/17/2013 16:56:00
	29.19
		5/17/2013 16:56:00
	31.33
		5/17/2013 16:56:00
	7.5
		5/17/2013 16:56:00
	9.65
		5/17/2013 16:56:00
	9.83
		5/17/2013 16:56:00
	8.33
	
	5/20/2013 16:56:00
	18.56
		5/20/2013 16:56:00
	49.73
		5/20/2013 16:56:00
	54.3
		5/20/2013 16:56:00
	36.15
		5/20/2013 16:56:00
	29.28
		5/20/2013 16:56:00
	31.33
		5/20/2013 16:56:00
	8
		5/20/2013 16:56:00
	9.7
		5/20/2013 16:56:00
	9.99
		5/20/2013 16:56:00
	8.31
	
	5/21/2013 16:56:00
	18.5
		5/21/2013 16:56:00
	49.55
		5/21/2013 16:56:00
	54.65
		5/21/2013 16:56:00
	36.2
		5/21/2013 16:56:00
	29.31
		5/21/2013 16:56:00
	31.08
		5/21/2013 16:56:00
	8.14
		5/21/2013 16:56:00
	9.77
		5/21/2013 16:56:00
	10.07
		5/21/2013 16:56:00
	8.46
	
	5/22/2013 16:56:00
	18.25
		5/22/2013 16:56:00
	48.7
		5/22/2013 16:56:00
	54.2
		5/22/2013 16:56:00
	36.6
		5/22/2013 16:56:00
	29.25
		5/22/2013 16:56:00
	31
		5/22/2013 16:56:00
	8.09
		5/22/2013 16:56:00
	9.73
		5/22/2013 16:56:00
	10.02
		5/22/2013 16:56:00
	8.43
	
	5/23/2013 16:56:00
	17.84
		5/23/2013 16:56:00
	48.7
		5/23/2013 16:56:00
	53.79
		5/23/2013 16:56:00
	37.01
		5/23/2013 16:56:00
	29.94
		5/23/2013 16:56:00
	30.97
		5/23/2013 16:56:00
	8.12
		5/23/2013 16:56:00
	9.83
		5/23/2013 16:56:00
	9.96
		5/23/2013 16:56:00
	8.28
	
	5/24/2013 16:56:00
	18.04
		5/24/2013 16:56:00
	49.41
		5/24/2013 16:56:00
	53.5
		5/24/2013 16:56:00
	36.53
		5/24/2013 16:56:00
	30
		5/24/2013 16:56:00
	31
		5/24/2013 16:56:00
	8.14
		5/24/2013 16:56:00
	9.47
		5/24/2013 16:56:00
	10.12
		5/24/2013 16:56:00
	8.16
	
	5/27/2013 16:56:00
	18.04
		5/27/2013 16:56:00
	49.18
		5/27/2013 16:56:00
	53.72
		5/27/2013 16:56:00
	36.29
		5/27/2013 16:56:00
	29.7
		5/27/2013 16:56:00
	30.67
		5/27/2013 16:56:00
	8.34
		5/27/2013 16:56:00
	9.38
		5/27/2013 16:56:00
	10.1
		5/27/2013 16:56:00
	8.22
	
	5/28/2013 16:56:00
	18.35
		5/28/2013 16:56:00
	49.47
		5/28/2013 16:56:00
	53.55
		5/28/2013 16:56:00
	36.3
		5/28/2013 16:56:00
	30.27
		5/28/2013 16:56:00
	30.97
		5/28/2013 16:56:00
	8.28
		5/28/2013 16:56:00
	9.36
		5/28/2013 16:56:00
	9.94
		5/28/2013 16:56:00
	8.3
	
	5/29/2013 16:56:00
	18.09
		5/29/2013 16:56:00
	49.7
		5/29/2013 16:56:00
	53.5
		5/29/2013 16:56:00
	35.01
		5/29/2013 16:56:00
	30.18
		5/29/2013 16:56:00
	31
		5/29/2013 16:56:00
8.21
		5/29/2013 16:56:00
	9.36
		5/29/2013 16:56:00
	9.75
		5/29/2013 16:56:00
	8.22
	
	5/31/2013 16:56:00
	18.47
		5/31/2013 16:56:00
	49.92
		5/31/2013 16:56:00
	53.5
		5/31/2013 16:56:00
	32.57
		5/31/2013 16:56:00
	29.7
		5/31/2013 16:56:00
	31.34
		5/31/2013 16:56:00
	8.2
		5/31/2013 16:56:00
	9.57
		5/31/2013 16:56:00
	9.36
		5/31/2013 16:56:00
	8.38
	
	6/3/2013 16:56:00
	18.2
		6/3/2013 16:56:00
	49.57
		6/3/2013 16:56:00
	53.75
		6/3/2013 16:56:00
	34.78
		6/3/2013 16:56:00
	30.3
		6/3/2013 16:56:00
	30.37
		6/3/2013 16:56:00
	8.25
		6/3/2013 16:56:00
	9.3
		6/3/2013 16:56:00
	9.41
		6/3/2013 16:56:00
	8.33
	
	6/4/2013 16:56:00
	17.8
		6/4/2013 16:56:00
	49.56
		6/4/2013 16:56:00
	53.8
		6/4/2013 16:56:00
	33.6
		6/4/2013 16:56:00
	30.03
		6/4/2013 16:56:00
	30.38
		6/4/2013 16:56:00
	8.24
		6/4/2013 16:56:00
	9.2
		6/4/2013 16:56:00
	9.27
		6/4/2013 16:56:00
	8.36
	
	6/5/2013 16:56:00
	17.75
		6/5/2013 16:56:00
	49.08
		6/5/2013 16:56:00
	52.6
		6/5/2013 16:56:00
	33.28
		6/5/2013 16:56:00
	29.97
		6/5/2013 16:56:00
	29.87
		6/5/2013 16:56:00
	8.2
		6/5/2013 16:56:00
	9.17
		6/5/2013 16:56:00
	9.17
		6/5/2013 16:56:00
	8.38
	
	6/6/2013 16:56:00
	17.8
		6/6/2013 16:56:00
	48.63
		6/6/2013 16:56:00
	52.65
		6/6/2013 16:56:00
	32.94
		6/6/2013 16:56:00
	30.54
		6/6/2013 16:56:00
	29.83
		6/6/2013 16:56:00
	8.21
		6/6/2013 16:56:00
	9.27
		6/6/2013 16:56:00
	9.1
		6/6/2013 16:56:00
	8.24
	
	6/7/2013 16:56:00
	17.9
		6/7/2013 16:56:00
	48.48
		6/7/2013 16:56:00
	53
		6/7/2013 16:56:00
	33.16
		6/7/2013 16:56:00
	30.09
		6/7/2013 16:56:00
	29.08
		6/7/2013 16:56:00
	8.5
		6/7/2013 16:56:00
	9
		6/7/2013 16:56:00
	9.06
		6/7/2013 16:56:00
	8.24
	
	6/10/2013 16:56:00
	17.95
		6/10/2013 16:56:00
	48.17
		6/10/2013 16:56:00
	52.98
		6/10/2013 16:56:00
	33.31
		6/10/2013 16:56:00
	29.7
		6/10/2013 16:56:00
	28.61
		6/10/2013 16:56:00
	8.75
		6/10/2013 16:56:00
	8.93
		6/10/2013 16:56:00
	8.98
		6/10/2013 16:56:00
	8.2
	
	6/11/2013 16:56:00
	17.46
		6/11/2013 16:56:00
	47
		6/11/2013 16:56:00
	52.39
		6/11/2013 16:56:00
	33.09
		6/11/2013 16:56:00
	28.23
		6/11/2013 16:56:00
	28.5
		6/11/2013 16:56:00
	8.56
		6/11/2013 16:56:00
	8.73
		6/11/2013 16:56:00
	8.72
		6/11/2013 16:56:00
	8.11
	
	6/12/2013 16:56:00
	17.25
		6/12/2013 16:56:00
	46.6
		6/12/2013 16:56:00
	52.6
		6/12/2013 16:56:00
	32.19
		6/12/2013 16:56:00
	27.96
		6/12/2013 16:56:00
	28.58
		6/12/2013 16:56:00
	8.55
		6/12/2013 16:56:00
	8.36
		6/12/2013 16:56:00
	8.79
		6/12/2013 16:56:00
	8.05
	
	6/13/2013 16:56:00
	17.9
		6/13/2013 16:56:00
	46.2
		6/13/2013 16:56:00
	52.85
		6/13/2013 16:56:00
	34.03
		6/13/2013 16:56:00
	28.14
		6/13/2013 16:56:00
	28.5
		6/13/2013 16:56:00
	8.75
		6/13/2013 16:56:00
	8.31
		6/13/2013 16:56:00
	8.9
		6/13/2013 16:56:00
	8.16
	
	6/14/2013 16:56:00
	18.14
		6/14/2013 16:56:00
	46.1
		6/14/2013 16:56:00
	52.01
		6/14/2013 16:56:00
	33.2
		6/14/2013 16:56:00
	28.62
		6/14/2013 16:56:00
	27.6
		6/14/2013 16:56:00
	8.74
		6/14/2013 16:56:00
	8.43
		6/14/2013 16:56:00
	8.96
		6/14/2013 16:56:00
	8.22
	
	6/17/2013 16:56:00
	18.1
		6/17/2013 16:56:00
	46.01
		6/17/2013 16:56:00
	52.41
		6/17/2013 16:56:00
	33.52
		6/17/2013 16:56:00
	29.01
		6/17/2013 16:56:00
	27.62
		6/17/2013 16:56:00
	8.69
		6/17/2013 16:56:00
	8.84
		6/17/2013 16:56:00
	8.79
		6/17/2013 16:56:00
	8.23
	
	6/18/2013 16:56:00
	17.98
		6/18/2013 16:56:00
	46.49
		6/18/2013 16:56:00
	52.5
		6/18/2013 16:56:00
	33.44
		6/18/2013 16:56:00
	29.01
		6/18/2013 16:56:00
	27.48
		6/18/2013 16:56:00
	8.3
		6/18/2013 16:56:00
	8.82
		6/18/2013 16:56:00
	8.7
		6/18/2013 16:56:00
	8.24
	
	6/19/2013 16:56:00
	17.42
		6/19/2013 16:56:00
	45.5
		6/19/2013 16:56:00
	52.38
		6/19/2013 16:56:00
	32.42
		6/19/2013 16:56:00
	28.65
		6/19/2013 16:56:00
	26.83
		6/19/2013 16:56:00
	8.15
		6/19/2013 16:56:00
	8.6
		6/19/2013 16:56:00
	8.39
		6/19/2013 16:56:00
	8.2
	
	6/20/2013 16:56:00
	17.21
		6/20/2013 16:56:00
	46.8
		6/20/2013 16:56:00
	51.99
		6/20/2013 16:56:00
	30.83
		6/20/2013 16:56:00
	27.81
		6/20/2013 16:56:00
	26.37
		6/20/2013 16:56:00
	7.7
		6/20/2013 16:56:00
	8.33
		6/20/2013 16:56:00
	8.45
		6/20/2013 16:56:00
	8.02
	
	6/21/2013 16:56:00
	17.44
		6/21/2013 16:56:00
	46.76
		6/21/2013 16:56:00
	52
		6/21/2013 16:56:00
	26.05
		6/21/2013 16:56:00
	26.7
		6/21/2013 16:56:00
	26.17
		6/21/2013 16:56:00
	7.3
		6/21/2013 16:56:00
	8.63
		6/21/2013 16:56:00
	8.32
		6/21/2013 16:56:00
	8.25
	
	6/24/2013 16:56:00
	16.95
		6/24/2013 16:56:00
	46.8
		6/24/2013 16:56:00
	51.15
		6/24/2013 16:56:00
	26.4
		6/24/2013 16:56:00
	26.22
		6/24/2013 16:56:00
	26.3
		6/24/2013 16:56:00
	6.89
		6/24/2013 16:56:00
	8.67
		6/24/2013 16:56:00
	8.26
		6/24/2013 16:56:00
	8.12
	
	6/25/2013 16:56:00
	16.7
		6/25/2013 16:56:00
	47.2
		6/25/2013 16:56:00
	50
		6/25/2013 16:56:00
	26.7
		6/25/2013 16:56:00
	28.8
		6/25/2013 16:56:00
	27.17
		6/25/2013 16:56:00
	6.58
		6/25/2013 16:56:00
	8.51
		6/25/2013 16:56:00
	8.32
		6/25/2013 16:56:00
	8.08
	
	6/26/2013 16:56:00
	16.83
		6/26/2013 16:56:00
	47.7
		6/26/2013 16:56:00
	50.05
		6/26/2013 16:56:00
	27.27
		6/26/2013 16:56:00
	28.56
		6/26/2013 16:56:00
	27.52
		6/26/2013 16:56:00
	6.5
		6/26/2013 16:56:00
	8.43
		6/26/2013 16:56:00
	8.54
		6/26/2013 16:56:00
	8.23
	
	6/27/2013 16:56:00
	17.29
		6/27/2013 16:56:00
	48.02
		6/27/2013 16:56:00
	49.83
		6/27/2013 16:56:00
	26.95
		6/27/2013 16:56:00
	28.8
		6/27/2013 16:56:00
	27.67
		6/27/2013 16:56:00
	6.39
		6/27/2013 16:56:00
	8.55
		6/27/2013 16:56:00
	8.59
		6/27/2013 16:56:00
	8.28
	
	6/28/2013 16:56:00
	17.6
		6/28/2013 16:56:00
	48.47
		6/28/2013 16:56:00
	48.47
		6/28/2013 16:56:00
	27.8
		6/28/2013 16:56:00
	28.35
		6/28/2013 16:56:00
	27.83
		6/28/2013 16:56:00
	6.25
		6/28/2013 16:56:00
	8.58
		6/28/2013 16:56:00
	8.52
		6/28/2013 16:56:00
	8.33
	
	7/1/2013 16:56:00
	17.5
		7/1/2013 16:56:00
	48.38
		7/1/2013 16:56:00
	48.24
		7/1/2013 16:56:00
	27.44
		7/1/2013 16:56:00
	28.44
		7/1/2013 16:56:00
	28
		7/1/2013 16:56:00
	6.42
		7/1/2013 16:56:00
	8.44
		7/1/2013 16:56:00
	8.59
		7/1/2013 16:56:00
	8.34
	
	7/2/2013 16:56:00
	17.19
		7/2/2013 16:56:00
	47.3
		7/2/2013 16:56:00
	47.7
		7/2/2013 16:56:00
	27.49
		7/2/2013 16:56:00
	27.72
		7/2/2013 16:56:00
	27.72
		7/2/2013 16:56:00
	6.3
		7/2/2013 16:56:00
	8.1
		7/2/2013 16:56:00
	8.02
		7/2/2013 16:56:00
	8.17
	
	7/3/2013 16:56:00
	17.25
		7/3/2013 16:56:00
	46.71
		7/3/2013 16:56:00
	47.76
		7/3/2013 16:56:00
	27.55
		7/3/2013 16:56:00
	27.6
		7/3/2013 16:56:00
	27.67
		7/3/2013 16:56:00
	6.5
		7/3/2013 16:56:00
	8.12
		7/3/2013 16:56:00
	7.55
		7/3/2013 16:56:00
	8.22
	
	7/4/2013 16:56:00
	17.73
		7/4/2013 16:56:00
	47.3
		7/4/2013 16:56:00
	48
		7/4/2013 16:56:00
	27.8
		7/4/2013 16:56:00
	27.78
		7/4/2013 16:56:00
	28
		7/4/2013 16:56:00
	6.55
		7/4/2013 16:56:00
	8.22
		7/4/2013 16:56:00
	7.85
		7/4/2013 16:56:00
	8.31
	
	7/5/2013 16:56:00
	17.6
		7/5/2013 16:56:00
	48
		7/5/2013 16:56:00
	48.32
		7/5/2013 16:56:00
	28.08
		7/5/2013 16:56:00
	27.33
		7/5/2013 16:56:00
	27.69
		7/5/2013 16:56:00
	6.4
		7/5/2013 16:56:00
	7.87
		7/5/2013 16:56:00
	7.83
		7/5/2013 16:56:00
	8.33
	
	7/8/2013 16:56:00
	17.9
		7/8/2013 16:56:00
	47.26
		7/8/2013 16:56:00
	48.5
		7/8/2013 16:56:00
	27.63
		7/8/2013 16:56:00
	27.36
		7/8/2013 16:56:00
	27.6
		7/8/2013 16:56:00
	6.57
		7/8/2013 16:56:00
	7.95
		7/8/2013 16:56:00
	8.03
		7/8/2013 16:56:00
	8.21
	
	7/10/2013 16:56:00
	17.75
		7/10/2013 16:56:00
	48.23
		7/10/2013 16:56:00
	49.34
		7/10/2013 16:56:00
	29.76
		7/10/2013 16:56:00
	27.87
		7/10/2013 16:56:00
	28
		7/10/2013 16:56:00
	6.31
		7/10/2013 16:56:00
	8.17
		7/10/2013 16:56:00
	7.9
		7/10/2013 16:56:00
	8.27
	
	7/11/2013 16:56:00
	17.9
		7/11/2013 16:56:00
	48.43
		7/11/2013 16:56:00
	50
		7/11/2013 16:56:00
	29.7
		7/11/2013 16:56:00
	28.05
		7/11/2013 16:56:00
	27.67
		7/11/2013 16:56:00
	6.1
		7/11/2013 16:56:00
	8.41
		7/11/2013 16:56:00
	8.3
		7/11/2013 16:56:00
	8.34
	
	7/12/2013 16:56:00
	17.72
		7/12/2013 16:56:00
	48.04
		7/12/2013 16:56:00
	50.5
		7/12/2013 16:56:00
	28.75
		7/12/2013 16:56:00
	28.41
7/12/2013 16:56:00
	27.9
		7/12/2013 16:56:00
	5.79
		7/12/2013 16:56:00
	8.23
		7/12/2013 16:56:00
	8.18
		7/12/2013 16:56:00
	8.45
	
	7/15/2013 16:56:00
	17.61
		7/15/2013 16:56:00
	48.14
		7/15/2013 16:56:00
	51
		7/15/2013 16:56:00
	28.49
		7/15/2013 16:56:00
	29.61
		7/15/2013 16:56:00
	27.87
		7/15/2013 16:56:00
	5.97
		7/15/2013 16:56:00
	8.23
		7/15/2013 16:56:00
	8.45
		7/15/2013 16:56:00
	8.45
	
	7/16/2013 16:56:00
	17.41
		7/16/2013 16:56:00
	48.05
		7/16/2013 16:56:00
	51
		7/16/2013 16:56:00
	28.23
		7/16/2013 16:56:00
	29.4
		7/16/2013 16:56:00
	28.02
		7/16/2013 16:56:00
	6.05
		7/16/2013 16:56:00
	8.35
		7/16/2013 16:56:00
	8.47
		7/16/2013 16:56:00
	8.4
	
	7/17/2013 16:56:00
	17.96
		7/17/2013 16:56:00
	48.23
		7/17/2013 16:56:00
	52
		7/17/2013 16:56:00
	28.18
		7/17/2013 16:56:00
	29.1
		7/17/2013 16:56:00
	28.09
		7/17/2013 16:56:00
	6.42
		7/17/2013 16:56:00
	8.28
		7/17/2013 16:56:00
	8.81
		7/17/2013 16:56:00
	8.34
	
	7/18/2013 16:56:00
	18.05
		7/18/2013 16:56:00
	47.98
		7/18/2013 16:56:00
	52.47
		7/18/2013 16:56:00
	28.8
		7/18/2013 16:56:00
	29.85
		7/18/2013 16:56:00
	28.47
		7/18/2013 16:56:00
	6.5
		7/18/2013 16:56:00
	8.19
		7/18/2013 16:56:00
	8.89
		7/18/2013 16:56:00
	8.33
	
	7/19/2013 16:56:00
	17.95
		7/19/2013 16:56:00
	48.3
		7/19/2013 16:56:00
	52
		7/19/2013 16:56:00
	28.54
		7/19/2013 16:56:00
	29.55
		7/19/2013 16:56:00
	29
		7/19/2013 16:56:00
	6.34
		7/19/2013 16:56:00
	8.51
		7/19/2013 16:56:00
	8.9
		7/19/2013 16:56:00
	8.28
	
	7/22/2013 16:56:00
	18
		7/22/2013 16:56:00
	48.39
		7/22/2013 16:56:00
	54
		7/22/2013 16:56:00
	28.93
		7/22/2013 16:56:00
	29.76
		7/22/2013 16:56:00
	29.83
		7/22/2013 16:56:00
	6.42
		7/22/2013 16:56:00
	8.63
		7/22/2013 16:56:00
	9.14
		7/22/2013 16:56:00
	8.37
	
	7/23/2013 16:56:00
	18
		7/23/2013 16:56:00
	48.3
		7/23/2013 16:56:00
	54.4
		7/23/2013 16:56:00
	29.2
		7/23/2013 16:56:00
	29.01
		7/23/2013 16:56:00
	29.79
		7/23/2013 16:56:00
	6.11
		7/23/2013 16:56:00
	8.32
		7/23/2013 16:56:00
	9.17
		7/23/2013 16:56:00
	8.33
	
	7/24/2013 16:56:00
	18.05
		7/24/2013 16:56:00
	47.94
		7/24/2013 16:56:00
	54.7
		7/24/2013 16:56:00
	28.66
		7/24/2013 16:56:00
	28.5
		7/24/2013 16:56:00
	29.5
		7/24/2013 16:56:00
	6.07
		7/24/2013 16:56:00
	8.3
		7/24/2013 16:56:00
	9.1
		7/24/2013 16:56:00
	8.26
	
	7/25/2013 16:56:00
	18.11
		7/25/2013 16:56:00
	48.53
		7/25/2013 16:56:00
	55.29
		7/25/2013 16:56:00
	29
		7/25/2013 16:56:00
	29.97
		7/25/2013 16:56:00
	29.52
		7/25/2013 16:56:00
	6.04
		7/25/2013 16:56:00
	8.31
		7/25/2013 16:56:00
	9.1
		7/25/2013 16:56:00
	8.21
	
	7/26/2013 16:56:00
	18.21
		7/26/2013 16:56:00
	48.09
		7/26/2013 16:56:00
	55.69
		7/26/2013 16:56:00
	28.55
		7/26/2013 16:56:00
	29.55
		7/26/2013 16:56:00
	29.38
		7/26/2013 16:56:00
	6
		7/26/2013 16:56:00
	8.33
		7/26/2013 16:56:00
	9.07
		7/26/2013 16:56:00
	8.18
	
	7/29/2013 16:56:00
	18.15
		7/29/2013 16:56:00
	48.55
		7/29/2013 16:56:00
	56.15
		7/29/2013 16:56:00
	28.3
		7/29/2013 16:56:00
	29.34
		7/29/2013 16:56:00
	29.33
		7/29/2013 16:56:00
	6.2
		7/29/2013 16:56:00
	8.32
		7/29/2013 16:56:00
	9.21
		7/29/2013 16:56:00
	8.28
	
	7/30/2013 16:56:00
	18.39
		7/30/2013 16:56:00
	49.15
		7/30/2013 16:56:00
	55.6
		7/30/2013 16:56:00
	27.95
		7/30/2013 16:56:00
	28.77
		7/30/2013 16:56:00
	29.87
		7/30/2013 16:56:00
	6.08
		7/30/2013 16:56:00
	8.23
		7/30/2013 16:56:00
	9.17
		7/30/2013 16:56:00
	8.21
	
	7/31/2013 16:56:00
	18.44
		7/31/2013 16:56:00
	48.6
		7/31/2013 16:56:00
	55.75
		7/31/2013 16:56:00
	27.96
		7/31/2013 16:56:00
	28.71
		7/31/2013 16:56:00
	30.83
		7/31/2013 16:56:00
	6.28
		7/31/2013 16:56:00
	8.17
		7/31/2013 16:56:00
	9.17
		7/31/2013 16:56:00
	8.28
	
	8/1/2013 16:56:00
	18.67
		8/1/2013 16:56:00
	49.68
		8/1/2013 16:56:00
	55
		8/1/2013 16:56:00
	28.2
		8/1/2013 16:56:00
	29.55
		8/1/2013 16:56:00
	31.34
		8/1/2013 16:56:00
	6.15
		8/1/2013 16:56:00
	8.33
		8/1/2013 16:56:00
	9.55
		8/1/2013 16:56:00
	8.33
	
	8/2/2013 16:56:00
	18.99
		8/2/2013 16:56:00
	50.2
		8/2/2013 16:56:00
	55.3
		8/2/2013 16:56:00
	28.05
		8/2/2013 16:56:00
	29.04
		8/2/2013 16:56:00
	31.04
		8/2/2013 16:56:00
	6.06
		8/2/2013 16:56:00
	8.33
		8/2/2013 16:56:00
	9.4
		8/2/2013 16:56:00
	8.31
	
	8/5/2013 16:56:00
	19.4
		8/5/2013 16:56:00
	49.89
		8/5/2013 16:56:00
	55.83
		8/5/2013 16:56:00
	27.93
		8/5/2013 16:56:00
	30
		8/5/2013 16:56:00
	31.14
		8/5/2013 16:56:00
	6.12
		8/5/2013 16:56:00
	8.32
		8/5/2013 16:56:00
	9.7
		8/5/2013 16:56:00
	8.31
	
	8/6/2013 16:56:00
	19.4
		8/6/2013 16:56:00
	48.7
		8/6/2013 16:56:00
	56.1
		8/6/2013 16:56:00
	28.49
		8/6/2013 16:56:00
	29.73
		8/6/2013 16:56:00
	30.92
		8/6/2013 16:56:00
	6
		8/6/2013 16:56:00
	8.22
		8/6/2013 16:56:00
	9.42
		8/6/2013 16:56:00
	8.14
	
	8/7/2013 16:56:00
	19.6
		8/7/2013 16:56:00
	48.48
		8/7/2013 16:56:00
	56
		8/7/2013 16:56:00
	29.17
		8/7/2013 16:56:00
	29.1
		8/7/2013 16:56:00
	30.28
		8/7/2013 16:56:00
	5.97
		8/7/2013 16:56:00
	8.12
		8/7/2013 16:56:00
	9.48
		8/7/2013 16:56:00
	8
	
	8/8/2013 16:56:00
	19.9
		8/8/2013 16:56:00
	49.39
		8/8/2013 16:56:00
	55.5
		8/8/2013 16:56:00
	30
		8/8/2013 16:56:00
	29.22
		8/8/2013 16:56:00
	30.83
		8/8/2013 16:56:00
	5.9
		8/8/2013 16:56:00
	8.16
		8/8/2013 16:56:00
	9.65
		8/8/2013 16:56:00
	8
	
	8/9/2013 16:56:00
	19.94
		8/9/2013 16:56:00
	50.5
		8/9/2013 16:56:00
	55.8
		8/9/2013 16:56:00
	30.5
		8/9/2013 16:56:00
	29.19
		8/9/2013 16:56:00
	31
		8/9/2013 16:56:00
	5.88
		8/9/2013 16:56:00
	8.2
		8/9/2013 16:56:00
	9.78
		8/9/2013 16:56:00
	7.93
	
	8/12/2013 16:56:00
	19.51
		8/12/2013 16:56:00
	51
		8/12/2013 16:56:00
	55.93
		8/12/2013 16:56:00
	30.8
		8/12/2013 16:56:00
	29.4
		8/12/2013 16:56:00
	30.8
		8/12/2013 16:56:00
	5.83
		8/12/2013 16:56:00
	8.23
		8/12/2013 16:56:00
	9.78
		8/12/2013 16:56:00
	7.9
	
	8/13/2013 16:56:00
	19.66
		8/13/2013 16:56:00
	52.1
		8/13/2013 16:56:00
	56.9
		8/13/2013 16:56:00
	31.4
		8/13/2013 16:56:00
	29.13
		8/13/2013 16:56:00
	31.33
		8/13/2013 16:56:00
	5.98
		8/13/2013 16:56:00
	8.14
		8/13/2013 16:56:00
	9.8
		8/13/2013 16:56:00
	7.9
	
	8/14/2013 16:56:00
	19.4
		8/14/2013 16:56:00
	53.85
		8/14/2013 16:56:00
	57
		8/14/2013 16:56:00
	30.87
		8/14/2013 16:56:00
	29.22
		8/14/2013 16:56:00
	31.33
		8/14/2013 16:56:00
	6.09
		8/14/2013 16:56:00
	8.7
		8/14/2013 16:56:00
	9.65
		8/14/2013 16:56:00
	7.75
	
	8/15/2013 16:56:00
	19.4
		8/15/2013 16:56:00
	55.6
		8/15/2013 16:56:00
	57
		8/15/2013 16:56:00
	31
		8/15/2013 16:56:00
	28.8
		8/15/2013 16:56:00
	30.5
		8/15/2013 16:56:00
	6.25
		8/15/2013 16:56:00
	8.57
		8/15/2013 16:56:00
	9.65
		8/15/2013 16:56:00
	7.81
	
	8/16/2013 16:56:00
	19.31
		8/16/2013 16:56:00
	55.96
		8/16/2013 16:56:00
	57.2
		8/16/2013 16:56:00
	30.6
		8/16/2013 16:56:00
	29.16
		8/16/2013 16:56:00
	30.75
		8/16/2013 16:56:00
	6.2
		8/16/2013 16:56:00
	8.56
		8/16/2013 16:56:00
	9.56
		8/16/2013 16:56:00
	8.02
	
	8/19/2013 16:56:00
	18.26
		8/19/2013 16:56:00
	56.7
		8/19/2013 16:56:00
	56
		8/19/2013 16:56:00
	30.27
		8/19/2013 16:56:00
	27.18
		8/19/2013 16:56:00
	30.42
		8/19/2013 16:56:00
	6.29
		8/19/2013 16:56:00
	8.63
		8/19/2013 16:56:00
	9.5
		8/19/2013 16:56:00
	8.21
	
	8/20/2013 16:56:00
	18.2
		8/20/2013 16:56:00
	55.8
		8/20/2013 16:56:00
	55.69
		8/20/2013 16:56:00
	29.73
		8/20/2013 16:56:00
	25.59
		8/20/2013 16:56:00
	30.5
		8/20/2013 16:56:00
	6.3
		8/20/2013 16:56:00
	8.51
		8/20/2013 16:56:00
	9.3
		8/20/2013 16:56:00
	8.3
	
	8/21/2013 16:56:00
	18.47
		8/21/2013 16:56:00
	54.34
		8/21/2013 16:56:00
	55.1
		8/21/2013 16:56:00
	29.62
		8/21/2013 16:56:00
	24.66
		8/21/2013 16:56:00
	30.5
		8/21/2013 16:56:00
	6.26
		8/21/2013 16:56:00
	8.39
		8/21/2013 16:56:00
	9.2
		8/21/2013 16:56:00
	8.36
	
	8/22/2013 16:56:00
	18.72
		8/22/2013 16:56:00
	54
		8/22/2013 16:56:00
	55.5
		8/22/2013 16:56:00
	29.63
		8/22/2013 16:56:00
	24.6
		8/22/2013 16:56:00
	30.33
		8/22/2013 16:56:00
	6.42
		8/22/2013 16:56:00
	8.58
		8/22/2013 16:56:00
	9.14
		8/22/2013 16:56:00
	8.3
	
	8/23/2013 16:56:00
	19.31
		8/23/2013 16:56:00
	54.02
		8/23/2013 16:56:00
	56
		8/23/2013
16:56:00
	29.5
		8/23/2013 16:56:00
	25.2
		8/23/2013 16:56:00
	30.5
		8/23/2013 16:56:00
	6.48
		8/23/2013 16:56:00
	8.67
		8/23/2013 16:56:00
	9.34
		8/23/2013 16:56:00
	8.34
	
	8/26/2013 16:56:00
	18.99
		8/26/2013 16:56:00
	53.77
		8/26/2013 16:56:00
	55.81
		8/26/2013 16:56:00
	29.23
		8/26/2013 16:56:00
	25.56
		8/26/2013 16:56:00
	30.15
		8/26/2013 16:56:00
	6.47
		8/26/2013 16:56:00
	8.96
		8/26/2013 16:56:00
	9.28
		8/26/2013 16:56:00
	8.27
	
	8/27/2013 16:56:00
	18.96
		8/27/2013 16:56:00
	52.97
		8/27/2013 16:56:00
	55.17
		8/27/2013 16:56:00
	28.45
		8/27/2013 16:56:00
	25.53
		8/27/2013 16:56:00
	30.27
		8/27/2013 16:56:00
	6.44
		8/27/2013 16:56:00
	9.03
		8/27/2013 16:56:00
	9.19
		8/27/2013 16:56:00
	8.26
	
	8/28/2013 16:56:00
	18.87
		8/28/2013 16:56:00
	53.12
		8/28/2013 16:56:00
	55.5
		8/28/2013 16:56:00
	28.97
		8/28/2013 16:56:00
	25.65
		8/28/2013 16:56:00
	30.17
		8/28/2013 16:56:00
	6.7
		8/28/2013 16:56:00
	8.9
		8/28/2013 16:56:00
	9.04
		8/28/2013 16:56:00
	8.27
	
	8/29/2013 16:56:00
	19
		8/29/2013 16:56:00
	53.7
		8/29/2013 16:56:00
	54.99
		8/29/2013 16:56:00
	28.72
		8/29/2013 16:56:00
	25.71
		8/29/2013 16:56:00
	30.3
		8/29/2013 16:56:00
	6.97
		8/29/2013 16:56:00
	8.86
		8/29/2013 16:56:00
	9
		8/29/2013 16:56:00
	8.22
	
	8/30/2013 16:56:00
	19.24
		8/30/2013 16:56:00
	55.14
		8/30/2013 16:56:00
	53.61
		8/30/2013 16:56:00
	28.59
		8/30/2013 16:56:00
	25.5
		8/30/2013 16:56:00
	30.38
		8/30/2013 16:56:00
	6.9
		8/30/2013 16:56:00
	9.03
		8/30/2013 16:56:00
	9.08
		8/30/2013 16:56:00
	8.28
	
	9/2/2013 16:56:00
	19.2
		9/2/2013 16:56:00
	55.5
		9/2/2013 16:56:00
	53.72
		9/2/2013 16:56:00
	29.33
		9/2/2013 16:56:00
	24.9
		9/2/2013 16:56:00
	30.5
		9/2/2013 16:56:00
	6.79
		9/2/2013 16:56:00
	9.31
		9/2/2013 16:56:00
	9.28
		9/2/2013 16:56:00
	8.25
	
	9/3/2013 16:56:00
	19.19
		9/3/2013 16:56:00
	54.36
		9/3/2013 16:56:00
	55.17
		9/3/2013 16:56:00
	29.43
		9/3/2013 16:56:00
	25.35
		9/3/2013 16:56:00
	30.72
		9/3/2013 16:56:00
	6.9
		9/3/2013 16:56:00
	9.3
		9/3/2013 16:56:00
	9.14
		9/3/2013 16:56:00
	8.17
	
	9/4/2013 16:56:00
	19.18
		9/4/2013 16:56:00
	55.68
		9/4/2013 16:56:00
	56.3
		9/4/2013 16:56:00
	29.7
		9/4/2013 16:56:00
	26.31
		9/4/2013 16:56:00
	31.12
		9/4/2013 16:56:00
	6.87
		9/4/2013 16:56:00
	9.4
		9/4/2013 16:56:00
	9.1
		9/4/2013 16:56:00
	8.26
	
	9/5/2013 16:56:00
	19.55
		9/5/2013 16:56:00
	56
		9/5/2013 16:56:00
	56.33
		9/5/2013 16:56:00
	30.65
		9/5/2013 16:56:00
	26.4
		9/5/2013 16:56:00
	31.33
		9/5/2013 16:56:00
	7.01
		9/5/2013 16:56:00
	9.55
		9/5/2013 16:56:00
	9.26
		9/5/2013 16:56:00
	8.21
	
	9/6/2013 16:56:00
	19.9
		9/6/2013 16:56:00
	56.49
		9/6/2013 16:56:00
	57.95
		9/6/2013 16:56:00
	30.49
		9/6/2013 16:56:00
	26.73
		9/6/2013 16:56:00
	31.67
		9/6/2013 16:56:00
	6.91
		9/6/2013 16:56:00
	9.5
		9/6/2013 16:56:00
	9.37
		9/6/2013 16:56:00
	8.28
	
	9/9/2013 16:56:00
	20.46
		9/9/2013 16:56:00
	58.46
		9/9/2013 16:56:00
	57.8
		9/9/2013 16:56:00
	31.14
		9/9/2013 16:56:00
	26.67
		9/9/2013 16:56:00
	31.76
		9/9/2013 16:56:00
	6.77
		9/9/2013 16:56:00
	9.47
		9/9/2013 16:56:00
	9.48
		9/9/2013 16:56:00
	8.34
	
	9/10/2013 16:56:00
	20.71
		9/10/2013 16:56:00
	58.15
		9/10/2013 16:56:00
	58.4
		9/10/2013 16:56:00
	31.3
		9/10/2013 16:56:00
	26.4
		9/10/2013 16:56:00
	32.47
		9/10/2013 16:56:00
	6.83
		9/10/2013 16:56:00
	9.43
		9/10/2013 16:56:00
	9.54
		9/10/2013 16:56:00
	8.25
	
	9/11/2013 16:56:00
	20.86
		9/11/2013 16:56:00
	58.96
		9/11/2013 16:56:00
	58.39
		9/11/2013 16:56:00
	31.09
		9/11/2013 16:56:00
	26.64
		9/11/2013 16:56:00
	32.25
		9/11/2013 16:56:00
	6.91
		9/11/2013 16:56:00
	9.72
		9/11/2013 16:56:00
	9.39
		9/11/2013 16:56:00
	8.28
	
	9/12/2013 16:56:00
	21.01
		9/12/2013 16:56:00
	56.97
		9/12/2013 16:56:00
	59
		9/12/2013 16:56:00
	30.59
		9/12/2013 16:56:00
	26.67
		9/12/2013 16:56:00
	32.42
		9/12/2013 16:56:00
	6.86
		9/12/2013 16:56:00
	9.46
		9/12/2013 16:56:00
	9.31
		9/12/2013 16:56:00
	8.28
	
	9/13/2013 16:56:00
	20.94
		9/13/2013 16:56:00
	57.42
		9/13/2013 16:56:00
	59
		9/13/2013 16:56:00
	30.5
		9/13/2013 16:56:00
	27
		9/13/2013 16:56:00
	32.67
		9/13/2013 16:56:00
	6.88
		9/13/2013 16:56:00
	9.31
		9/13/2013 16:56:00
	9.26
		9/13/2013 16:56:00
	8.3
	
	9/16/2013 16:56:00
	20.88
		9/16/2013 16:56:00
	57.4
		9/16/2013 16:56:00
	58.7
		9/16/2013 16:56:00
	31.01
		9/16/2013 16:56:00
	26.85
		9/16/2013 16:56:00
	32.83
		9/16/2013 16:56:00
	6.71
		9/16/2013 16:56:00
	9.47
		9/16/2013 16:56:00
	9.42
		9/16/2013 16:56:00
	8.22
	
	9/17/2013 16:56:00
	21.18
		9/17/2013 16:56:00
	56.9
		9/17/2013 16:56:00
	59.25
		9/17/2013 16:56:00
	31.25
		9/17/2013 16:56:00
	26.97
		9/17/2013 16:56:00
	32.67
		9/17/2013 16:56:00
	6.82
		9/17/2013 16:56:00
	9.63
		9/17/2013 16:56:00
	9.59
		9/17/2013 16:56:00
	8.21
	
	9/18/2013 16:56:00
	21.9
		9/18/2013 16:56:00
	57.42
		9/18/2013 16:56:00
	59.17
		9/18/2013 16:56:00
	31
		9/18/2013 16:56:00
	26.97
		9/18/2013 16:56:00
	33.17
		9/18/2013 16:56:00
	7.16
		9/18/2013 16:56:00
	9.68
		9/18/2013 16:56:00
	9.75
		9/18/2013 16:56:00
	8.22
	
	9/19/2013 16:56:00
	21.75
		9/19/2013 16:56:00
	57.75
		9/19/2013 16:56:00
	59
		9/19/2013 16:56:00
	30.35
		9/19/2013 16:56:00
	27.24
		9/19/2013 16:56:00
	34
		9/19/2013 16:56:00
	7
		9/19/2013 16:56:00
	9.4
		9/19/2013 16:56:00
	9.64
		9/19/2013 16:56:00
	8.14
	
	9/20/2013 16:56:00
	21.5
		9/20/2013 16:56:00
	56.5
		9/20/2013 16:56:00
	58
		9/20/2013 16:56:00
	29.54
		9/20/2013 16:56:00
	27.18
		9/20/2013 16:56:00
	35.73
		9/20/2013 16:56:00
	7.29
		9/20/2013 16:56:00
	9.37
		9/20/2013 16:56:00
	9.54
		9/20/2013 16:56:00
	8.13
	
	9/23/2013 16:56:00
	21.39
		9/23/2013 16:56:00
	56.69
		9/23/2013 16:56:00
	58.74
		9/23/2013 16:56:00
	30.75
		9/23/2013 16:56:00
	27.24
		9/23/2013 16:56:00
	35.66
		9/23/2013 16:56:00
	7.2
		9/23/2013 16:56:00
	9.51
		9/23/2013 16:56:00
	9.51
		9/23/2013 16:56:00
	8.17
	
	9/24/2013 16:56:00
	21.47
		9/24/2013 16:56:00
	56.32
		9/24/2013 16:56:00
	58.1
		9/24/2013 16:56:00
	30.73
		9/24/2013 16:56:00
	27.93
		9/24/2013 16:56:00
	34.47
		9/24/2013 16:56:00
	7.13
		9/24/2013 16:56:00
	9.67
		9/24/2013 16:56:00
	9.46
		9/24/2013 16:56:00
	8.14
	
	9/25/2013 16:56:00
	21.85
		9/25/2013 16:56:00
	55.84
		9/25/2013 16:56:00
	59.1
		9/25/2013 16:56:00
	30.94
		9/25/2013 16:56:00
	27.72
		9/25/2013 16:56:00
	34.51
		9/25/2013 16:56:00
	7.03
		9/25/2013 16:56:00
	9.67
		9/25/2013 16:56:00
	9.46
		9/25/2013 16:56:00
	8.14
	
	9/26/2013 16:56:00
	21.9
		9/26/2013 16:56:00
	56.04
		9/26/2013 16:56:00
	57.75
		9/26/2013 16:56:00
	30.95
		9/26/2013 16:56:00
	28.05
		9/26/2013 16:56:00
	34.53
		9/26/2013 16:56:00
	7
		9/26/2013 16:56:00
	9.55
		9/26/2013 16:56:00
	9.45
		9/26/2013 16:56:00
	8.21
	
	9/27/2013 16:56:00
	22.16
		9/27/2013 16:56:00
	55.45
		9/27/2013 16:56:00
	58
		9/27/2013 16:56:00
	31.5
		9/27/2013 16:56:00
	28.62
		9/27/2013 16:56:00
	34.33
		9/27/2013 16:56:00
	6.9
		9/27/2013 16:56:00
	9.7
		9/27/2013 16:56:00
	9.33
		9/27/2013 16:56:00
	8.14
	
	9/30/2013 16:56:00
	21.81
		9/30/2013 16:56:00
	54
		9/30/2013 16:56:00
	57.93
		9/30/2013 16:56:00
	31.45
		9/30/2013 16:56:00
	28.56
		9/30/2013 16:56:00
	34
		9/30/2013 16:56:00
	6.8
		9/30/2013 16:56:00
	9.67
		9/30/2013 16:56:00
	9.31
		9/30/2013 16:56:00
	7.99
	
	10/1/2013 16:56:00
	22.46
		10/1/2013 16:56:00
	55.32
		10/1/2013 16:56:00
	58.5
		10/1/2013 16:56:00
	31.22
		10/1/2013 16:56:00
	28.86
		10/1/2013 16:56:00
	33.84
		10/1/2013 16:56:00
	6.8
		10/1/2013 16:56:00
	9.67
		10/1/2013 16:56:00
	9.38
		10/1/2013 16:56:00
	7.94
	
	10/2/2013 16:56:00
	22.1
		10/2/2013 16:56:00
	55.08
		10/2/2013 16:56:00
	58.62
		10/2/2013 16:56:00
	31
		10/2/2013 16:56:00
	29.55
		10/2/2013 16:56:00
	34.11
		10/2/2013 16:56:00
	6.97
		10/2/2013 16:56:00
	9.7
		10/2/2013 16:56:00
	9.36
		10/2/2013 16:56:00
	8.09
	
	10/3/2013 16:56:00
	21.6
		10/3/2013 16:56:00
	53.5
		10/3/2013 16:56:00
	58.65
		10/3/2013 16:56:00
	30.91
		10/3/2013 16:56:00
	28.95
		10/3/2013 16:56:00
	34.33
		10/3/2013 16:56:00
	6.82
		10/3/2013 16:56:00
	9.67
		10/3/2013 16:56:00
	9.12
		10/3/2013 16:56:00
8.23
	
	10/4/2013 16:56:00
	21.6
		10/4/2013 16:56:00
	54.73
		10/4/2013 16:56:00
	58.47
		10/4/2013 16:56:00
	31.07
		10/4/2013 16:56:00
	29.37
		10/4/2013 16:56:00
	34.67
		10/4/2013 16:56:00
	7.17
		10/4/2013 16:56:00
	9.73
		10/4/2013 16:56:00
	9
		10/4/2013 16:56:00
	8.21
	
	10/7/2013 16:56:00
	21.99
		10/7/2013 16:56:00
	54.92
		10/7/2013 16:56:00
	58.24
		10/7/2013 16:56:00
	30.75
		10/7/2013 16:56:00
	29.1
		10/7/2013 16:56:00
	35
		10/7/2013 16:56:00
	6.98
		10/7/2013 16:56:00
	9.83
		10/7/2013 16:56:00
	9.02
		10/7/2013 16:56:00
	8.28
	
	10/8/2013 16:56:00
	22.38
		10/8/2013 16:56:00
	54.25
		10/8/2013 16:56:00
	58.5
		10/8/2013 16:56:00
	29.99
		10/8/2013 16:56:00
	28.89
		10/8/2013 16:56:00
	34.5
		10/8/2013 16:56:00
	6.93
		10/8/2013 16:56:00
	9.83
		10/8/2013 16:56:00
	8.95
		10/8/2013 16:56:00
	8.36
	
	10/9/2013 16:56:00
	22.84
		10/9/2013 16:56:00
	54.44
		10/9/2013 16:56:00
	58.05
		10/9/2013 16:56:00
	29.93
		10/9/2013 16:56:00
	28.86
		10/9/2013 16:56:00
	34.5
		10/9/2013 16:56:00
	6.8
		10/9/2013 16:56:00
	9.76
		10/9/2013 16:56:00
	9.49
		10/9/2013 16:56:00
	8.34
	
	10/10/2013 16:56:00
	23.4
		10/10/2013 16:56:00
	55.39
		10/10/2013 16:56:00
	59.29
		10/10/2013 16:56:00
	30.28
		10/10/2013 16:56:00
	28.98
		10/10/2013 16:56:00
	35
		10/10/2013 16:56:00
	7.06
		10/10/2013 16:56:00
	9.85
		10/10/2013 16:56:00
	9.66
		10/10/2013 16:56:00
	8.39
	
	10/11/2013 16:56:00
	23.33
		10/11/2013 16:56:00
	55.85
		10/11/2013 16:56:00
	58.5
		10/11/2013 16:56:00
	30.3
		10/11/2013 16:56:00
	29.37
		10/11/2013 16:56:00
	35
		10/11/2013 16:56:00
	7
		10/11/2013 16:56:00
	10.3
		10/11/2013 16:56:00
	9.65
		10/11/2013 16:56:00
	8.48
	
	10/14/2013 16:56:00
	23.59
		10/14/2013 16:56:00
	55.52
		10/14/2013 16:56:00
	58
		10/14/2013 16:56:00
	30.15
		10/14/2013 16:56:00
	28.41
		10/14/2013 16:56:00
	34.72
		10/14/2013 16:56:00
	6.94
		10/14/2013 16:56:00
	10.29
		10/14/2013 16:56:00
	9.81
		10/14/2013 16:56:00
	8.38
	
	10/15/2013 16:56:00
	23.75
		10/15/2013 16:56:00
	54.95
		10/15/2013 16:56:00
	58.05
		10/15/2013 16:56:00
	30.2
		10/15/2013 16:56:00
	28.47
		10/15/2013 16:56:00
	34.67
		10/15/2013 16:56:00
	6.81
		10/15/2013 16:56:00
	10.5
		10/15/2013 16:56:00
	9.75
		10/15/2013 16:56:00
	8.43
	
	10/16/2013 16:56:00
	23.55
		10/16/2013 16:56:00
	54.5
		10/16/2013 16:56:00
	58.1
		10/16/2013 16:56:00
	30.5
		10/16/2013 16:56:00
	28.74
		10/16/2013 16:56:00
	34.54
		10/16/2013 16:56:00
	6.89
		10/16/2013 16:56:00
	10.3
		10/16/2013 16:56:00
	9.84
		10/16/2013 16:56:00
	8.37
	
	10/17/2013 16:56:00
	23.9
		10/17/2013 16:56:00
	54.7
		10/17/2013 16:56:00
	57.75
		10/17/2013 16:56:00
	30.7
		10/17/2013 16:56:00
	28.8
		10/17/2013 16:56:00
	34.42
		10/17/2013 16:56:00
	6.84
		10/17/2013 16:56:00
	10.2
		10/17/2013 16:56:00
	9.65
		10/17/2013 16:56:00
	8.41
	
	10/18/2013 16:56:00
	24.23
		10/18/2013 16:56:00
	54.7
		10/18/2013 16:56:00
	58.1
		10/18/2013 16:56:00
	30.65
		10/18/2013 16:56:00
	29.07
		10/18/2013 16:56:00
	34
		10/18/2013 16:56:00
	7.06
		10/18/2013 16:56:00
	10.21
		10/18/2013 16:56:00
	9.6
		10/18/2013 16:56:00
	8.45
	
	10/21/2013 16:56:00
	24.2
		10/21/2013 16:56:00
	55.4
		10/21/2013 16:56:00
	57.96
		10/21/2013 16:56:00
	30.7
		10/21/2013 16:56:00
	28.8
		10/21/2013 16:56:00
	33.96
		10/21/2013 16:56:00
	7.07
		10/21/2013 16:56:00
	10.22
		10/21/2013 16:56:00
	9.39
		10/21/2013 16:56:00
	8.59
	
	10/22/2013 16:56:00
	24.22
		10/22/2013 16:56:00
	56.2
		10/22/2013 16:56:00
	58.2
		10/22/2013 16:56:00
	31.43
		10/22/2013 16:56:00
	28.86
		10/22/2013 16:56:00
	33.95
		10/22/2013 16:56:00
	7.11
		10/22/2013 16:56:00
	10.53
		10/22/2013 16:56:00
	9.48
		10/22/2013 16:56:00
	8.67
	
	10/23/2013 16:56:00
	23.6
		10/23/2013 16:56:00
	55.4
		10/23/2013 16:56:00
	59.1
		10/23/2013 16:56:00
	31
		10/23/2013 16:56:00
	28.14
		10/23/2013 16:56:00
	33.64
		10/23/2013 16:56:00
	6.96
		10/23/2013 16:56:00
	10.53
		10/23/2013 16:56:00
	9.42
		10/23/2013 16:56:00
	8.48
	
	10/24/2013 16:56:00
	23.99
		10/24/2013 16:56:00
	55.45
		10/24/2013 16:56:00
	59.2
		10/24/2013 16:56:00
	30.57
		10/24/2013 16:56:00
	28.2
		10/24/2013 16:56:00
	33.77
		10/24/2013 16:56:00
	7.03
		10/24/2013 16:56:00
	10.5
		10/24/2013 16:56:00
	9.25
		10/24/2013 16:56:00
	8.58
	
	10/25/2013 16:56:00
	23.79
		10/25/2013 16:56:00
	55.1
		10/25/2013 16:56:00
	59
		10/25/2013 16:56:00
	30.63
		10/25/2013 16:56:00
	28.11
		10/25/2013 16:56:00
	33.83
		10/25/2013 16:56:00
	7.01
		10/25/2013 16:56:00
	10.5
		10/25/2013 16:56:00
	9.21
		10/25/2013 16:56:00
	8.65
	
	10/28/2013 16:56:00
	23.85
		10/28/2013 16:56:00
	53.01
		10/28/2013 16:56:00
	59
		10/28/2013 16:56:00
	31
		10/28/2013 16:56:00
	28.2
		10/28/2013 16:56:00
	33.83
		10/28/2013 16:56:00
	7.04
		10/28/2013 16:56:00
	10.53
		10/28/2013 16:56:00
	9.28
		10/28/2013 16:56:00
	8.65
	
	10/29/2013 16:56:00
	23.73
		10/29/2013 16:56:00
	51.27
		10/29/2013 16:56:00
	59.5
		10/29/2013 16:56:00
	31
		10/29/2013 16:56:00
	28.32
		10/29/2013 16:56:00
	34
		10/29/2013 16:56:00
	6.87
		10/29/2013 16:56:00
	10.45
		10/29/2013 16:56:00
	9.12
		10/29/2013 16:56:00
	8.63
	
	10/30/2013 16:56:00
	24.14
		10/30/2013 16:56:00
	52.4
		10/30/2013 16:56:00
	59.4
		10/30/2013 16:56:00
	31.1
		10/30/2013 16:56:00
	28.77
		10/30/2013 16:56:00
	34
		10/30/2013 16:56:00
	6.8
		10/30/2013 16:56:00
	10.44
		10/30/2013 16:56:00
	9.13
		10/30/2013 16:56:00
	8.61
	
	10/31/2013 16:56:00
	24.47
		10/31/2013 16:56:00
	52.09
		10/31/2013 16:56:00
	59.45
		10/31/2013 16:56:00
	31
		10/31/2013 16:56:00
	28.5
		10/31/2013 16:56:00
	35.02
		10/31/2013 16:56:00
	6.91
		10/31/2013 16:56:00
	10.53
		10/31/2013 16:56:00
	9.3
		10/31/2013 16:56:00
	8.61
	
	11/1/2013 16:56:00
	24.7
		11/1/2013 16:56:00
	52.11
		11/1/2013 16:56:00
	59.05
		11/1/2013 16:56:00
	31
		11/1/2013 16:56:00
	28.59
		11/1/2013 16:56:00
	34.72
		11/1/2013 16:56:00
	6.88
		11/1/2013 16:56:00
	10.37
		11/1/2013 16:56:00
	9.15
		11/1/2013 16:56:00
	8.73
	
	11/4/2013 16:56:00
	24.26
		11/4/2013 16:56:00
	51.9
		11/4/2013 16:56:00
	59.43
		11/4/2013 16:56:00
	31.33
		11/4/2013 16:56:00
	28.17
		11/4/2013 16:56:00
	34.63
		11/4/2013 16:56:00
	6.81
		11/4/2013 16:56:00
	10.35
		11/4/2013 16:56:00
	9.31
		11/4/2013 16:56:00
	8.73
	
	11/5/2013 16:56:00
	23.85
		11/5/2013 16:56:00
	52.49
		11/5/2013 16:56:00
	59.5
		11/5/2013 16:56:00
	31.25
		11/5/2013 16:56:00
	27.9
		11/5/2013 16:56:00
	35.47
		11/5/2013 16:56:00
	6.8
		11/5/2013 16:56:00
	10.37
		11/5/2013 16:56:00
	9.19
		11/5/2013 16:56:00
	8.76
	
	11/6/2013 16:56:00
	23.26
		11/6/2013 16:56:00
	53.14
		11/6/2013 16:56:00
	59.98
		11/6/2013 16:56:00
	30.65
		11/6/2013 16:56:00
	27.6
		11/6/2013 16:56:00
	35.05
		11/6/2013 16:56:00
	6.8
		11/6/2013 16:56:00
	10.3
		11/6/2013 16:56:00
	8.82
		11/6/2013 16:56:00
	8.76
	
	11/7/2013 16:56:00
	23.1
		11/7/2013 16:56:00
	52.8
		11/7/2013 16:56:00
	59.48
		11/7/2013 16:56:00
	30.14
		11/7/2013 16:56:00
	27.69
		11/7/2013 16:56:00
	35.5
		11/7/2013 16:56:00
	6.65
		11/7/2013 16:56:00
	10.38
		11/7/2013 16:56:00
	8.87
		11/7/2013 16:56:00
	8.92
	
	11/8/2013 16:56:00
	23.2
		11/8/2013 16:56:00
	52.85
		11/8/2013 16:56:00
	59.8
		11/8/2013 16:56:00
	30.29
		11/8/2013 16:56:00
	28.05
		11/8/2013 16:56:00
	34.98
		11/8/2013 16:56:00
	6.41
		11/8/2013 16:56:00
	10.26
		11/8/2013 16:56:00
	8.99
		11/8/2013 16:56:00
	8.82
	
	11/11/2013 16:56:00
	23.66
		11/11/2013 16:56:00
	52.83
		11/11/2013 16:56:00
	59.57
		11/11/2013 16:56:00
	30.06
		11/11/2013 16:56:00
	27.18
		11/11/2013 16:56:00
	34.76
		11/11/2013 16:56:00
	6.57
		11/11/2013 16:56:00
	10.3
		11/11/2013 16:56:00
	9
		11/11/2013 16:56:00
	8.75
	
	11/12/2013 16:56:00
	22.96
		11/12/2013 16:56:00
	53
		11/12/2013 16:56:00
	58.9
		11/12/2013 16:56:00
	29.85
		11/12/2013 16:56:00
	26.43
		11/12/2013 16:56:00
	34.67
		11/12/2013 16:56:00
	6.7
		11/12/2013 16:56:00
	10.41
		11/12/2013 16:56:00
	8.85
		11/12/2013 16:56:00
	8.58
	
	11/13/2013 16:56:00
	23.68
		11/13/2013 16:56:00
	52.4
		11/13/2013 16:56:00
	58
		11/13/2013 16:56:00
	30.24
		11/13/2013 16:56:00
	27.57
		11/13/2013 16:56:00
	34.63
		11/13/2013 16:56:00
	6.66
11/13/2013 16:56:00
	10.16
		11/13/2013 16:56:00
	9.27
		11/13/2013 16:56:00
	8.76
	
	11/14/2013 16:56:00
	24.13
		11/14/2013 16:56:00
	52.57
		11/14/2013 16:56:00
	58.7
		11/14/2013 16:56:00
	33.19
		11/14/2013 16:56:00
	27
		11/14/2013 16:56:00
	35
		11/14/2013 16:56:00
	6.75
		11/14/2013 16:56:00
	10.35
		11/14/2013 16:56:00
	9.47
		11/14/2013 16:56:00
	8.9
	
	11/18/2013 16:56:00
	24.1
		11/18/2013 16:56:00
	52.3
		11/18/2013 16:56:00
	59.23
		11/18/2013 16:56:00
	33.4
		11/18/2013 16:56:00
	27.09
		11/18/2013 16:56:00
	35.13
		11/18/2013 16:56:00
	7.2
		11/18/2013 16:56:00
	10.34
		11/18/2013 16:56:00
	9.5
		11/18/2013 16:56:00
	8.93
	
	11/19/2013 16:56:00
	23.77
		11/19/2013 16:56:00
	52.17
		11/19/2013 16:56:00
	59.1
		11/19/2013 16:56:00
	32.7
		11/19/2013 16:56:00
	26.7
		11/19/2013 16:56:00
	35.33
		11/19/2013 16:56:00
	6.85
		11/19/2013 16:56:00
	10.33
		11/19/2013 16:56:00
	9.18
		11/19/2013 16:56:00
	8.92
	
	11/21/2013 16:56:00
	24.1
		11/21/2013 16:56:00
	51.6
		11/21/2013 16:56:00
	59.5
		11/21/2013 16:56:00
	33.1
		11/21/2013 16:56:00
	26.49
		11/21/2013 16:56:00
	35.22
		11/21/2013 16:56:00
	6.67
		11/21/2013 16:56:00
	10.32
		11/21/2013 16:56:00
	9.25
		11/21/2013 16:56:00
	8.96
	
	11/22/2013 16:56:00
	24.12
		11/22/2013 16:56:00
	51.41
		11/22/2013 16:56:00
	59.2
		11/22/2013 16:56:00
	32.97
		11/22/2013 16:56:00
	26.49
		11/22/2013 16:56:00
	34.6
		11/22/2013 16:56:00
	6.68
		11/22/2013 16:56:00
	10.33
		11/22/2013 16:56:00
	9.17
		11/22/2013 16:56:00
	9.05
	
	11/25/2013 16:56:00
	24.22
		11/25/2013 16:56:00
	51.04
		11/25/2013 16:56:00
	59.45
		11/25/2013 16:56:00
	32.78
		11/25/2013 16:56:00
	26.55
		11/25/2013 16:56:00
	34.88
		11/25/2013 16:56:00
	6.89
		11/25/2013 16:56:00
	10.48
		11/25/2013 16:56:00
	9
		11/25/2013 16:56:00
	9.08
	
	11/26/2013 16:56:00
	24.4
		11/26/2013 16:56:00
	50.85
		11/26/2013 16:56:00
	59
		11/26/2013 16:56:00
	31.37
		11/26/2013 16:56:00
	27.51
		11/26/2013 16:56:00
	35.21
		11/26/2013 16:56:00
	6.7
		11/26/2013 16:56:00
	10.13
		11/26/2013 16:56:00
	8.95
		11/26/2013 16:56:00
	9.48
	
	11/27/2013 16:56:00
	24.43
		11/27/2013 16:56:00
	50.81
		11/27/2013 16:56:00
	59.64
		11/27/2013 16:56:00
	31.16
		11/27/2013 16:56:00
	27.39
		11/27/2013 16:56:00
	35.76
		11/27/2013 16:56:00
	6.62
		11/27/2013 16:56:00
	10.06
		11/27/2013 16:56:00
	8.73
		11/27/2013 16:56:00
	9.35
	
	11/28/2013 16:56:00
	25.15
		11/28/2013 16:56:00
	50.54
		11/28/2013 16:56:00
	59.82
		11/28/2013 16:56:00
	30.6
		11/28/2013 16:56:00
	26.88
		11/28/2013 16:56:00
	35.7
		11/28/2013 16:56:00
	6.7
		11/28/2013 16:56:00
	10.03
		11/28/2013 16:56:00
	8.9
		11/28/2013 16:56:00
	9.32
	
	11/29/2013 16:56:00
	25.4
		11/29/2013 16:56:00
	51.11
		11/29/2013 16:56:00
	60.01
		11/29/2013 16:56:00
	31.4
		11/29/2013 16:56:00
	26.85
		11/29/2013 16:56:00
	35.73
		11/29/2013 16:56:00
	6.7
		11/29/2013 16:56:00
	10.16
		11/29/2013 16:56:00
	8.82
		11/29/2013 16:56:00
	9.32
	
	12/2/2013 16:56:00
	25.38
		12/2/2013 16:56:00
	51.16
		12/2/2013 16:56:00
	59.9
		12/2/2013 16:56:00
	31.2
		12/2/2013 16:56:00
	26.7
		12/2/2013 16:56:00
	35.21
		12/2/2013 16:56:00
	6.5
		12/2/2013 16:56:00
	9.95
		12/2/2013 16:56:00
	8.76
		12/2/2013 16:56:00
	9.38
	
	12/3/2013 16:56:00
	25.1
		12/3/2013 16:56:00
	50.29
		12/3/2013 16:56:00
	59.9
		12/3/2013 16:56:00
	30.94
		12/3/2013 16:56:00
	26.4
		12/3/2013 16:56:00
	34.75
		12/3/2013 16:56:00
	6.58
		12/3/2013 16:56:00
	9.66
		12/3/2013 16:56:00
	8.57
		12/3/2013 16:56:00
	9.45
	
	12/4/2013 16:56:00
	24.53
		12/4/2013 16:56:00
	49.47
		12/4/2013 16:56:00
	59.05
		12/4/2013 16:56:00
	30.97
		12/4/2013 16:56:00
	26.4
		12/4/2013 16:56:00
	33.92
		12/4/2013 16:56:00
	6.58
		12/4/2013 16:56:00
	9.53
		12/4/2013 16:56:00
	8.6
		12/4/2013 16:56:00
	9.41
	
	12/5/2013 16:56:00
	24.37
		12/5/2013 16:56:00
	49.46
		12/5/2013 16:56:00
	58.25
		12/5/2013 16:56:00
	30.76
		12/5/2013 16:56:00
	26.37
		12/5/2013 16:56:00
	34.69
		12/5/2013 16:56:00
	6.58
		12/5/2013 16:56:00
	9.23
		12/5/2013 16:56:00
	8.6
		12/5/2013 16:56:00
	9.5
	
	12/6/2013 16:56:00
	24.07
		12/6/2013 16:56:00
	49.24
		12/6/2013 16:56:00
	59.25
		12/6/2013 16:56:00
	31.1
		12/6/2013 16:56:00
	26.22
		12/6/2013 16:56:00
	34.89
		12/6/2013 16:56:00
	6.67
		12/6/2013 16:56:00
	9.59
		12/6/2013 16:56:00
	8.55
		12/6/2013 16:56:00
	9.47
	
	12/9/2013 16:56:00
	24.33
		12/9/2013 16:56:00
	50.9
		12/9/2013 16:56:00
	58.5
		12/9/2013 16:56:00
	31.5
		12/9/2013 16:56:00
	26.25
		12/9/2013 16:56:00
	34.42
		12/9/2013 16:56:00
	6.68
		12/9/2013 16:56:00
	9.66
		12/9/2013 16:56:00
	8.65
		12/9/2013 16:56:00
	9.5
	
	12/10/2013 16:56:00
	24.4
		12/10/2013 16:56:00
	50.28
		12/10/2013 16:56:00
	58.65
		12/10/2013 16:56:00
	30.4
		12/10/2013 16:56:00
	26.43
		12/10/2013 16:56:00
	35
		12/10/2013 16:56:00
	6.61
		12/10/2013 16:56:00
	9.61
		12/10/2013 16:56:00
	8.62
		12/10/2013 16:56:00
	9.47
	
	12/11/2013 16:56:00
	24.35
		12/11/2013 16:56:00
	49.92
		12/11/2013 16:56:00
	57.26
		12/11/2013 16:56:00
	30.04
		12/11/2013 16:56:00
	26.43
		12/11/2013 16:56:00
	34.28
		12/11/2013 16:56:00
	6.55
		12/11/2013 16:56:00
	9.54
		12/11/2013 16:56:00
	8.59
		12/11/2013 16:56:00
	9.38
	
	12/12/2013 16:56:00
	23.98
		12/12/2013 16:56:00
	49.75
		12/12/2013 16:56:00
	57.45
		12/12/2013 16:56:00
	30
		12/12/2013 16:56:00
	26.52
		12/12/2013 16:56:00
	34.33
		12/12/2013 16:56:00
	6.62
		12/12/2013 16:56:00
	9.07
		12/12/2013 16:56:00
	8.49
		12/12/2013 16:56:00
	9.28
	
	12/13/2013 16:56:00
	24.14
		12/13/2013 16:56:00
	49.08
		12/13/2013 16:56:00
	56.75
		12/13/2013 16:56:00
	30.45
		12/13/2013 16:56:00
	26.55
		12/13/2013 16:56:00
	34.11
		12/13/2013 16:56:00
	6.62
		12/13/2013 16:56:00
	9.13
		12/13/2013 16:56:00
	8.48
		12/13/2013 16:56:00
	9.19
	
	12/16/2013 16:56:00
	24.14
		12/16/2013 16:56:00
	49.05
		12/16/2013 16:56:00
	57.9
		12/16/2013 16:56:00
	30.7
		12/16/2013 16:56:00
	26.1
		12/16/2013 16:56:00
	33.92
		12/16/2013 16:56:00
	6.69
		12/16/2013 16:56:00
	9.33
		12/16/2013 16:56:00
	8.44
		12/16/2013 16:56:00
	9.23
	
	12/17/2013 16:56:00
	24.38
		12/17/2013 16:56:00
	48.97
		12/17/2013 16:56:00
	58
		12/17/2013 16:56:00
	30.61
		12/17/2013 16:56:00
	25.77
		12/17/2013 16:56:00
	33.63
		12/17/2013 16:56:00
	6.74
		12/17/2013 16:56:00
	9.49
		12/17/2013 16:56:00
	8.25
		12/17/2013 16:56:00
	9.19
	
	12/18/2013 16:56:00
	24.33
		12/18/2013 16:56:00
	48.75
		12/18/2013 16:56:00
	56.6
		12/18/2013 16:56:00
	30.57
		12/18/2013 16:56:00
	26.04
		12/18/2013 16:56:00
	33.52
		12/18/2013 16:56:00
	6.56
		12/18/2013 16:56:00
	9.33
		12/18/2013 16:56:00
	8.6
		12/18/2013 16:56:00
	9.17
	
	12/19/2013 16:56:00
	24.55
		12/19/2013 16:56:00
	48.91
		12/19/2013 16:56:00
	58
		12/19/2013 16:56:00
	31.21
		12/19/2013 16:56:00
	26.25
		12/19/2013 16:56:00
	33.67
		12/19/2013 16:56:00
	6.43
		12/19/2013 16:56:00
	9.27
		12/19/2013 16:56:00
	8.6
		12/19/2013 16:56:00
	9.29
	
	12/20/2013 16:56:00
	24.27
		12/20/2013 16:56:00
	48.6
		12/20/2013 16:56:00
	57.31
		12/20/2013 16:56:00
	31.8
		12/20/2013 16:56:00
	26.16
		12/20/2013 16:56:00
	34.33
		12/20/2013 16:56:00
	6.59
		12/20/2013 16:56:00
	9.4
		12/20/2013 16:56:00
	8.4
		12/20/2013 16:56:00
	9.23
	
	12/23/2013 16:56:00
	23.95
		12/23/2013 16:56:00
	48.56
		12/23/2013 16:56:00
	58.02
		12/23/2013 16:56:00
	31.65
		12/23/2013 16:56:00
	25.89
		12/23/2013 16:56:00
	33.67
		12/23/2013 16:56:00
	6.7
		12/23/2013 16:56:00
	9.42
		12/23/2013 16:56:00
	8.55
		12/23/2013 16:56:00
	9.13
	
	12/26/2013 16:56:00
	23.68
		12/26/2013 16:56:00
	48.17
		12/26/2013 16:56:00
	58
		12/26/2013 16:56:00
	30.91
		12/26/2013 16:56:00
	25.83
		12/26/2013 16:56:00
	33.45
		12/26/2013 16:56:00
	6.43
		12/26/2013 16:56:00
	9.66
		12/26/2013 16:56:00
	8.5
		12/26/2013 16:56:00
	9.23
	
	12/27/2013 16:56:00
	24.17
		12/27/2013 16:56:00
	48.42
		12/27/2013 16:56:00
	58.35
		12/27/2013 16:56:00
	30.69
		12/27/2013 16:56:00
	26.28
		12/27/2013 16:56:00
	33.71
		12/27/2013 16:56:00
	6.74
		12/27/2013 16:56:00
	9.48
		12/27/2013 16:56:00
	8.6
		12/27/2013 16:56:00
	9.21
	
	12/30/2013 16:56:00
	24.5
		12/30/2013 16:56:00
	48.83
		12/30/2013
16:56:00
	58.25
		12/30/2013 16:56:00
	30.53
		12/30/2013 16:56:00
	26.22
		12/30/2013 16:56:00
	33.33
		12/30/2013 16:56:00
	6.62
		12/30/2013 16:56:00
	9.57
		12/30/2013 16:56:00
	8.96
		12/30/2013 16:56:00
	9.22
	
	1/2/2014 16:56:00
	23.95
		1/2/2014 16:56:00
	48.53
		1/2/2014 16:56:00
	57.5
		1/2/2014 16:56:00
	29.98
		1/2/2014 16:56:00
	26.22
		1/2/2014 16:56:00
	32.9
		1/2/2014 16:56:00
	6.8
		1/2/2014 16:56:00
	9.15
		1/2/2014 16:56:00
	8.77
		1/2/2014 16:56:00
	8.99
	
	1/3/2014 16:56:00
	23.43
		1/3/2014 16:56:00
	47.18
		1/3/2014 16:56:00
	58
		1/3/2014 16:56:00
	30.82
		1/3/2014 16:56:00
	25.89
		1/3/2014 16:56:00
	33.96
		1/3/2014 16:56:00
	6.78
		1/3/2014 16:56:00
	9.45
		1/3/2014 16:56:00
	8.9
		1/3/2014 16:56:00
	8.91
	
	1/6/2014 16:56:00
	23.1
		1/6/2014 16:56:00
	47.25
		1/6/2014 16:56:00
	57.8
		1/6/2014 16:56:00
	30.12
		1/6/2014 16:56:00
	26.4
		1/6/2014 16:56:00
	33.5
		1/6/2014 16:56:00
	6.76
		1/6/2014 16:56:00
	9.38
		1/6/2014 16:56:00
	8.76
		1/6/2014 16:56:00
	8.96
	
	1/7/2014 16:56:00
	22.95
		1/7/2014 16:56:00
	47.5
		1/7/2014 16:56:00
	57.48
		1/7/2014 16:56:00
	29.9
		1/7/2014 16:56:00
	26.1
		1/7/2014 16:56:00
	33.67
		1/7/2014 16:56:00
	6.63
		1/7/2014 16:56:00
	9.61
		1/7/2014 16:56:00
	8.64
		1/7/2014 16:56:00
	8.95
	
	1/8/2014 16:56:00
	23.24
		1/8/2014 16:56:00
	45.9
		1/8/2014 16:56:00
	57.01
		1/8/2014 16:56:00
	29.85
		1/8/2014 16:56:00
	25.86
		1/8/2014 16:56:00
	33.33
		1/8/2014 16:56:00
	6.4
		1/8/2014 16:56:00
	9.5
		1/8/2014 16:56:00
	8.67
		1/8/2014 16:56:00
	8.8
	
	1/9/2014 16:56:00
	22.73
		1/9/2014 16:56:00
	44.6
		1/9/2014 16:56:00
	56.4
		1/9/2014 16:56:00
	29.11
		1/9/2014 16:56:00
	25.53
		1/9/2014 16:56:00
	32.72
		1/9/2014 16:56:00
	6.15
		1/9/2014 16:56:00
	9.23
		1/9/2014 16:56:00
	8.43
		1/9/2014 16:56:00
	8.64
	
	1/10/2014 16:56:00
	23.03
		1/10/2014 16:56:00
	44
		1/10/2014 16:56:00
	56.4
		1/10/2014 16:56:00
	30.19
		1/10/2014 16:56:00
	25.68
		1/10/2014 16:56:00
	33
		1/10/2014 16:56:00
	6.22
		1/10/2014 16:56:00
	9.2
		1/10/2014 16:56:00
	8.39
		1/10/2014 16:56:00
	8.59
	
	1/13/2014 16:56:00
	23.14
		1/13/2014 16:56:00
	44.44
		1/13/2014 16:56:00
	56.6
		1/13/2014 16:56:00
	30.34
		1/13/2014 16:56:00
	25.17
		1/13/2014 16:56:00
	32.68
		1/13/2014 16:56:00
	6.15
		1/13/2014 16:56:00
	9.14
		1/13/2014 16:56:00
	8.41
		1/13/2014 16:56:00
	8.46
	
	1/14/2014 16:56:00
	23.48
		1/14/2014 16:56:00
	44.8
		1/14/2014 16:56:00
	56.6
		1/14/2014 16:56:00
	31.05
		1/14/2014 16:56:00
	25.08
		1/14/2014 16:56:00
	32.42
		1/14/2014 16:56:00
	5.95
		1/14/2014 16:56:00
	8.98
		1/14/2014 16:56:00
	8.5
		1/14/2014 16:56:00
	8.61
	
	1/15/2014 16:56:00
	23.96
		1/15/2014 16:56:00
	44.71
		1/15/2014 16:56:00
	56.55
		1/15/2014 16:56:00
	30.83
		1/15/2014 16:56:00
	24.84
		1/15/2014 16:56:00
	32.85
		1/15/2014 16:56:00
	5.8
		1/15/2014 16:56:00
	8.93
		1/15/2014 16:56:00
	8.53
		1/15/2014 16:56:00
	8.56
	
	1/16/2014 16:56:00
	24.15
		1/16/2014 16:56:00
	43.34
		1/16/2014 16:56:00
	56.3
		1/16/2014 16:56:00
	30.58
		1/16/2014 16:56:00
	25.14
		1/16/2014 16:56:00
	32
		1/16/2014 16:56:00
	5.8
		1/16/2014 16:56:00
	9.02
		1/16/2014 16:56:00
	8.39
		1/16/2014 16:56:00
	8.58
	
	1/17/2014 16:56:00
	23.97
		1/17/2014 16:56:00
	43.18
		1/17/2014 16:56:00
	55.5
		1/17/2014 16:56:00
	30.3
		1/17/2014 16:56:00
	24.78
		1/17/2014 16:56:00
	32
		1/17/2014 16:56:00
	5.9
		1/17/2014 16:56:00
	8.8
		1/17/2014 16:56:00
	8.27
		1/17/2014 16:56:00
	8.51
	
	1/20/2014 16:56:00
	23.89
		1/20/2014 16:56:00
	42.63
		1/20/2014 16:56:00
	54.5
		1/20/2014 16:56:00
	29.81
		1/20/2014 16:56:00
	24.78
		1/20/2014 16:56:00
	32
		1/20/2014 16:56:00
	5.8
		1/20/2014 16:56:00
	8.78
		1/20/2014 16:56:00
	8.15
		1/20/2014 16:56:00
	8.4
	
	1/21/2014 16:56:00
	23.73
		1/21/2014 16:56:00
	42.18
		1/21/2014 16:56:00
	54
		1/21/2014 16:56:00
	29.8
		1/21/2014 16:56:00
	24.6
		1/21/2014 16:56:00
	30.3
		1/21/2014 16:56:00
	5.82
		1/21/2014 16:56:00
	8.78
		1/21/2014 16:56:00
	8.15
		1/21/2014 16:56:00
	8.36
	
	1/22/2014 16:56:00
	24.15
		1/22/2014 16:56:00
	43.46
		1/22/2014 16:56:00
	54.9
		1/22/2014 16:56:00
	30.61
		1/22/2014 16:56:00
	24.75
		1/22/2014 16:56:00
	29.83
		1/22/2014 16:56:00
	5.77
		1/22/2014 16:56:00
	8.7
		1/22/2014 16:56:00
	8.35
		1/22/2014 16:56:00
	8.42
	
	1/23/2014 16:56:00
	23.9
		1/23/2014 16:56:00
	43.65
		1/23/2014 16:56:00
	54.05
		1/23/2014 16:56:00
	30.02
		1/23/2014 16:56:00
	24.75
		1/23/2014 16:56:00
	30
		1/23/2014 16:56:00
	5.77
		1/23/2014 16:56:00
	8.57
		1/23/2014 16:56:00
	8
		1/23/2014 16:56:00
	8.22
	
	1/24/2014 16:56:00
	23.29
		1/24/2014 16:56:00
	43.42
		1/24/2014 16:56:00
	53.8
		1/24/2014 16:56:00
	29.25
		1/24/2014 16:56:00
	24.57
		1/24/2014 16:56:00
	29.92
		1/24/2014 16:56:00
	5.78
		1/24/2014 16:56:00
	8.38
		1/24/2014 16:56:00
	7.79
		1/24/2014 16:56:00
	8.37
	
	1/27/2014 16:56:00
	23.03
		1/27/2014 16:56:00
	43.41
		1/27/2014 16:56:00
	53.32
		1/27/2014 16:56:00
	28.92
		1/27/2014 16:56:00
	24.3
		1/27/2014 16:56:00
	29.61
		1/27/2014 16:56:00
	5.7
		1/27/2014 16:56:00
	8.37
		1/27/2014 16:56:00
	7.78
		1/27/2014 16:56:00
	8.31
	
	1/28/2014 16:56:00
	23.1
		1/28/2014 16:56:00
	43.25
		1/28/2014 16:56:00
	53.4
		1/28/2014 16:56:00
	29.1
		1/28/2014 16:56:00
	24.15
		1/28/2014 16:56:00
	29.35
		1/28/2014 16:56:00
	5.78
		1/28/2014 16:56:00
	8.4
		1/28/2014 16:56:00
	7.81
		1/28/2014 16:56:00
	8.29
	
	1/29/2014 16:56:00
	22.8
		1/29/2014 16:56:00
	43.65
		1/29/2014 16:56:00
	52.6
		1/29/2014 16:56:00
	28.34
		1/29/2014 16:56:00
	23.97
		1/29/2014 16:56:00
	28.67
		1/29/2014 16:56:00
	5.78
		1/29/2014 16:56:00
	8.37
		1/29/2014 16:56:00
	7.7
		1/29/2014 16:56:00
	8.32
	
	1/30/2014 16:56:00
	22.66
		1/30/2014 16:56:00
	43.25
		1/30/2014 16:56:00
	53.5
		1/30/2014 16:56:00
	27.7
		1/30/2014 16:56:00
	23.82
		1/30/2014 16:56:00
	27.7
		1/30/2014 16:56:00
	5.62
		1/30/2014 16:56:00
	8.18
		1/30/2014 16:56:00
	7.64
		1/30/2014 16:56:00
	8.14
	
	1/31/2014 16:56:00
	22.7
		1/31/2014 16:56:00
	43.24
		1/31/2014 16:56:00
	51.99
		1/31/2014 16:56:00
	27.83
		1/31/2014 16:56:00
	23.97
		1/31/2014 16:56:00
	27.5
		1/31/2014 16:56:00
	5.55
		1/31/2014 16:56:00
	8.25
		1/31/2014 16:56:00
	7.76
		1/31/2014 16:56:00
	8.11
	
	2/3/2014 16:56:00
	21.83
		2/3/2014 16:56:00
	41.17
		2/3/2014 16:56:00
	51.34
		2/3/2014 16:56:00
	27.28
		2/3/2014 16:56:00
	23.25
		2/3/2014 16:56:00
	27.34
		2/3/2014 16:56:00
	5.45
		2/3/2014 16:56:00
	8.18
		2/3/2014 16:56:00
	7.45
		2/3/2014 16:56:00
	8.08
	
	2/4/2014 16:56:00
	22.28
		2/4/2014 16:56:00
	41.8
		2/4/2014 16:56:00
	50.36
		2/4/2014 16:56:00
	26.85
		2/4/2014 16:56:00
	23.31
		2/4/2014 16:56:00
	27.08
		2/4/2014 16:56:00
	5.39
		2/4/2014 16:56:00
	8.5
		2/4/2014 16:56:00
	7.45
		2/4/2014 16:56:00
	8.12
	
	2/5/2014 16:56:00
	22.77
		2/5/2014 16:56:00
	41.27
		2/5/2014 16:56:00
	50.2
		2/5/2014 16:56:00
	26.44
		2/5/2014 16:56:00
	23.25
		2/5/2014 16:56:00
	26.67
		2/5/2014 16:56:00
	5
		2/5/2014 16:56:00
	8.58
		2/5/2014 16:56:00
	7.3
		2/5/2014 16:56:00
	8.05
	
	2/6/2014 16:56:00
	23.68
		2/6/2014 16:56:00
	41.58
		2/6/2014 16:56:00
	51.45
		2/6/2014 16:56:00
	26.91
		2/6/2014 16:56:00
	23.55
		2/6/2014 16:56:00
	27.55
		2/6/2014 16:56:00
	5.12
		2/6/2014 16:56:00
	8.67
		2/6/2014 16:56:00
	7.7
		2/6/2014 16:56:00
	8.21
	
	2/7/2014 16:56:00
	23.35
		2/7/2014 16:56:00
	41.6
		2/7/2014 16:56:00
	51
		2/7/2014 16:56:00
	26.35
		2/7/2014 16:56:00
	23.7
		2/7/2014 16:56:00
	28.33
		2/7/2014 16:56:00
	5.07
		2/7/2014 16:56:00
	9.06
		2/7/2014 16:56:00
	7.84
		2/7/2014 16:56:00
	8.14
	
	2/10/2014 16:56:00
	23.5
		2/10/2014 16:56:00
	41.02
		2/10/2014 16:56:00
	51.2
		2/10/2014 16:56:00
	25.73
		2/10/2014 16:56:00
	23.73
		2/10/2014 16:56:00
	27.5
		2/10/2014 16:56:00
	4.98
		2/10/2014 16:56:00
	9
		2/10/2014 16:56:00
	7.74
		2/10/2014 16:56:00
	8.13
	
	2/11/2014 16:56:00
	24.5
		2/11/2014 16:56:00
	40.95
		2/11/2014 16:56:00
	52.8
		2/11/2014 16:56:00
	25.96
		2/11/2014 16:56:00
	23.85
		2/11/2014 16:56:00
	27.88
		2/11/2014 16:56:00
	5.27
		2/11/2014 16:56:00
	9
		2/11/2014 16:56:00
	7.9
		2/11/2014 16:56:00
	8.31
	
	2/12/2014 16:56:00
23.9
		2/12/2014 16:56:00
	40.75
		2/12/2014 16:56:00
	52
		2/12/2014 16:56:00
	26.05
		2/12/2014 16:56:00
	24.15
		2/12/2014 16:56:00
	27.84
		2/12/2014 16:56:00
	5.28
		2/12/2014 16:56:00
	9
		2/12/2014 16:56:00
	7.79
		2/12/2014 16:56:00
	8.49
	
	2/13/2014 16:56:00
	24
		2/13/2014 16:56:00
	40.49
		2/13/2014 16:56:00
	51.23
		2/13/2014 16:56:00
	25.96
		2/13/2014 16:56:00
	25.05
		2/13/2014 16:56:00
	28.33
		2/13/2014 16:56:00
	5.07
		2/13/2014 16:56:00
	9
		2/13/2014 16:56:00
	7.81
		2/13/2014 16:56:00
	8.58
	
	2/14/2014 16:56:00
	23.75
		2/14/2014 16:56:00
	40.9
		2/14/2014 16:56:00
	51
		2/14/2014 16:56:00
	25.97
		2/14/2014 16:56:00
	24.99
		2/14/2014 16:56:00
	28.67
		2/14/2014 16:56:00
	5.07
		2/14/2014 16:56:00
	9.1
		2/14/2014 16:56:00
	7.91
		2/14/2014 16:56:00
	8.79
	
	2/17/2014 16:56:00
	23.57
		2/17/2014 16:56:00
	40.3
		2/17/2014 16:56:00
	50
		2/17/2014 16:56:00
	24.97
		2/17/2014 16:56:00
	24.54
		2/17/2014 16:56:00
	28.48
		2/17/2014 16:56:00
	5.12
		2/17/2014 16:56:00
	9
		2/17/2014 16:56:00
	7.65
		2/17/2014 16:56:00
	8.93
	
	2/18/2014 16:56:00
	23.35
		2/18/2014 16:56:00
	40
		2/18/2014 16:56:00
	50
		2/18/2014 16:56:00
	23.64
		2/18/2014 16:56:00
	24.45
		2/18/2014 16:56:00
	28.33
		2/18/2014 16:56:00
	4.81
		2/18/2014 16:56:00
	8.93
		2/18/2014 16:56:00
	7.35
		2/18/2014 16:56:00
	8.76
	
	2/19/2014 16:56:00
	23.46
		2/19/2014 16:56:00
	40.98
		2/19/2014 16:56:00
	49.4
		2/19/2014 16:56:00
	24.06
		2/19/2014 16:56:00
	24.48
		2/19/2014 16:56:00
	28.4
		2/19/2014 16:56:00
	5.1
		2/19/2014 16:56:00
	9
		2/19/2014 16:56:00
	7.46
		2/19/2014 16:56:00
	8.81
	
	2/20/2014 16:56:00
	23.48
		2/20/2014 16:56:00
	40.85
		2/20/2014 16:56:00
	49.95
		2/20/2014 16:56:00
	24.7
		2/20/2014 16:56:00
	24.6
		2/20/2014 16:56:00
	27.75
		2/20/2014 16:56:00
	5.1
		2/20/2014 16:56:00
	9
		2/20/2014 16:56:00
	7.48
		2/20/2014 16:56:00
	8.86
	
	2/21/2014 16:56:00
	23.5
		2/21/2014 16:56:00
	40.26
		2/21/2014 16:56:00
	51.1
		2/21/2014 16:56:00
	24.7
		2/21/2014 16:56:00
	24.69
		2/21/2014 16:56:00
	28.5
		2/21/2014 16:56:00
	5.01
		2/21/2014 16:56:00
	9.11
		2/21/2014 16:56:00
	7.52
		2/21/2014 16:56:00
	8.86
	
	2/24/2014 16:56:00
	23.29
		2/24/2014 16:56:00
	40.13
		2/24/2014 16:56:00
	51
		2/24/2014 16:56:00
	24.42
		2/24/2014 16:56:00
	24.6
		2/24/2014 16:56:00
	28.47
		2/24/2014 16:56:00
	5.01
		2/24/2014 16:56:00
	9.34
		2/24/2014 16:56:00
	7.52
		2/24/2014 16:56:00
	8.77
	
	2/25/2014 16:56:00
	23.5
		2/25/2014 16:56:00
	40.06
		2/25/2014 16:56:00
	50.5
		2/25/2014 16:56:00
	23.94
		2/25/2014 16:56:00
	24.57
		2/25/2014 16:56:00
	27.54
		2/25/2014 16:56:00
	5.07
		2/25/2014 16:56:00
	9.48
		2/25/2014 16:56:00
	7.47
		2/25/2014 16:56:00
	8.62
	
	2/26/2014 16:56:00
	23.45
		2/26/2014 16:56:00
	40.48
		2/26/2014 16:56:00
	50.69
		2/26/2014 16:56:00
	24.17
		2/26/2014 16:56:00
	24.72
		2/26/2014 16:56:00
	27.1
		2/26/2014 16:56:00
	5.1
		2/26/2014 16:56:00
	9.82
		2/26/2014 16:56:00
	7.38
		2/26/2014 16:56:00
	8.89
	
	2/27/2014 16:56:00
	23.55
		2/27/2014 16:56:00
	40.9
		2/27/2014 16:56:00
	50.2
		2/27/2014 16:56:00
	25.61
		2/27/2014 16:56:00
	25.17
		2/27/2014 16:56:00
	27.33
		2/27/2014 16:56:00
	5.21
		2/27/2014 16:56:00
	9.96
		2/27/2014 16:56:00
	7.55
		2/27/2014 16:56:00
	8.9
	
	2/28/2014 16:56:00
	23.3
		2/28/2014 16:56:00
	42.92
		2/28/2014 16:56:00
	50.2
		2/28/2014 16:56:00
	25.25
		2/28/2014 16:56:00
	24.9
		2/28/2014 16:56:00
	27.3
		2/28/2014 16:56:00
	5.5
		2/28/2014 16:56:00
	9.95
		2/28/2014 16:56:00
	7.54
		2/28/2014 16:56:00
	9.05
	
	3/5/2014 16:56:00
	23.43
		3/5/2014 16:56:00
	44.7
		3/5/2014 16:56:00
	51.07
		3/5/2014 16:56:00
	24.91
		3/5/2014 16:56:00
	25.74
		3/5/2014 16:56:00
	28.17
		3/5/2014 16:56:00
	5.6
		3/5/2014 16:56:00
	10.07
		3/5/2014 16:56:00
	7.4
		3/5/2014 16:56:00
	8.96
	
	3/6/2014 16:56:00
	23.52
		3/6/2014 16:56:00
	44.25
		3/6/2014 16:56:00
	52.1
		3/6/2014 16:56:00
	26
		3/6/2014 16:56:00
	25.32
		3/6/2014 16:56:00
	28
		3/6/2014 16:56:00
	5.78
		3/6/2014 16:56:00
	10.05
		3/6/2014 16:56:00
	7.5
		3/6/2014 16:56:00
	9.03
	
	3/7/2014 16:56:00
	23.2
		3/7/2014 16:56:00
	43.76
		3/7/2014 16:56:00
	51.29
		3/7/2014 16:56:00
	24.89
		3/7/2014 16:56:00
	25.65
		3/7/2014 16:56:00
	28.42
		3/7/2014 16:56:00
	5.8
		3/7/2014 16:56:00
	9.89
		3/7/2014 16:56:00
	7.53
		3/7/2014 16:56:00
	8.96
	
	3/10/2014 16:56:00
	22.81
		3/10/2014 16:56:00
	43.88
		3/10/2014 16:56:00
	49.95
		3/10/2014 16:56:00
	24.75
		3/10/2014 16:56:00
	25.41
		3/10/2014 16:56:00
	28.33
		3/10/2014 16:56:00
	5.68
		3/10/2014 16:56:00
	10.03
		3/10/2014 16:56:00
	7.28
		3/10/2014 16:56:00
	8.84
	
	3/11/2014 16:56:00
	22.55
		3/11/2014 16:56:00
	43.83
		3/11/2014 16:56:00
	50
		3/11/2014 16:56:00
	25.24
		3/11/2014 16:56:00
	25.17
		3/11/2014 16:56:00
	27.73
		3/11/2014 16:56:00
	5.6
		3/11/2014 16:56:00
	9.97
		3/11/2014 16:56:00
	7.3
		3/11/2014 16:56:00
	8.86
	
	3/12/2014 16:56:00
	22.38
		3/12/2014 16:56:00
	43.74
		3/12/2014 16:56:00
	49.5
		3/12/2014 16:56:00
	25.5
		3/12/2014 16:56:00
	25.2
		3/12/2014 16:56:00
	27.43
		3/12/2014 16:56:00
	5.6
		3/12/2014 16:56:00
	9.98
		3/12/2014 16:56:00
	7.29
		3/12/2014 16:56:00
	8.93
	
	3/13/2014 16:56:00
	22.21
		3/13/2014 16:56:00
	43.5
		3/13/2014 16:56:00
	49.4
		3/13/2014 16:56:00
	26.18
		3/13/2014 16:56:00
	25.23
		3/13/2014 16:56:00
	27.61
		3/13/2014 16:56:00
	5.6
		3/13/2014 16:56:00
	10
		3/13/2014 16:56:00
	7.3
		3/13/2014 16:56:00
	8.81
	
	3/14/2014 16:56:00
	22.37
		3/14/2014 16:56:00
	43.8
		3/14/2014 16:56:00
	49.5
		3/14/2014 16:56:00
	25.15
		3/14/2014 16:56:00
	24.9
		3/14/2014 16:56:00
	27.43
		3/14/2014 16:56:00
	5.32
		3/14/2014 16:56:00
	9.93
		3/14/2014 16:56:00
	7.11
		3/14/2014 16:56:00
	8.88
	
	3/17/2014 16:56:00
	22.4
		3/17/2014 16:56:00
	43.9
		3/17/2014 16:56:00
	49.45
		3/17/2014 16:56:00
	24.98
		3/17/2014 16:56:00
	24.75
		3/17/2014 16:56:00
	28.05
		3/17/2014 16:56:00
	5.21
		3/17/2014 16:56:00
	9.89
		3/17/2014 16:56:00
	7.03
		3/17/2014 16:56:00
	9.14
	
	3/18/2014 16:56:00
	23.29
		3/18/2014 16:56:00
	44.36
		3/18/2014 16:56:00
	50.76
		3/18/2014 16:56:00
	25.9
		3/18/2014 16:56:00
	25.5
		3/18/2014 16:56:00
	28.43
		3/18/2014 16:56:00
	5.5
		3/18/2014 16:56:00
	9.97
		3/18/2014 16:56:00
	7.09
		3/18/2014 16:56:00
	9.35
	
	3/19/2014 16:56:00
	23.83
		3/19/2014 16:56:00
	43.82
		3/19/2014 16:56:00
	49.25
		3/19/2014 16:56:00
	26.5
		3/19/2014 16:56:00
	25.5
		3/19/2014 16:56:00
	27.8
		3/19/2014 16:56:00
	5.26
		3/19/2014 16:56:00
	9.87
		3/19/2014 16:56:00
	7.11
		3/19/2014 16:56:00
	9.33
	
	3/20/2014 16:56:00
	23.71
		3/20/2014 16:56:00
	43.72
		3/20/2014 16:56:00
	50
		3/20/2014 16:56:00
	27.04
		3/20/2014 16:56:00
	25.86
		3/20/2014 16:56:00
	28
		3/20/2014 16:56:00
	5.38
		3/20/2014 16:56:00
	9.93
		3/20/2014 16:56:00
	7.22
		3/20/2014 16:56:00
	9.34
	
	3/21/2014 16:56:00
	23.26
		3/21/2014 16:56:00
	44
		3/21/2014 16:56:00
	50.45
		3/21/2014 16:56:00
	27.49
		3/21/2014 16:56:00
	25.53
		3/21/2014 16:56:00
	28.93
		3/21/2014 16:56:00
	5.3
		3/21/2014 16:56:00
	10
		3/21/2014 16:56:00
	7.29
		3/21/2014 16:56:00
	9.45
	
	3/24/2014 16:56:00
	23.6
		3/24/2014 16:56:00
	44.12
		3/24/2014 16:56:00
	49
		3/24/2014 16:56:00
	27.6
		3/24/2014 16:56:00
	25.95
		3/24/2014 16:56:00
	29.25
		3/24/2014 16:56:00
	5.3
		3/24/2014 16:56:00
	10
		3/24/2014 16:56:00
	7.34
		3/24/2014 16:56:00
	9.47
	
	3/25/2014 16:56:00
	23.95
		3/25/2014 16:56:00
	44.15
		3/25/2014 16:56:00
	48.79
		3/25/2014 16:56:00
	28.4
		3/25/2014 16:56:00
	25.17
		3/25/2014 16:56:00
	29.83
		3/25/2014 16:56:00
	5.3
		3/25/2014 16:56:00
	9.98
		3/25/2014 16:56:00
	7.4
		3/25/2014 16:56:00
	9.35
	
	3/26/2014 16:56:00
	23.69
		3/26/2014 16:56:00
	44.51
		3/26/2014 16:56:00
	48.25
		3/26/2014 16:56:00
	28.42
		3/26/2014 16:56:00
	24.81
		3/26/2014 16:56:00
	29.73
		3/26/2014 16:56:00
	5.26
		3/26/2014 16:56:00
	9.98
		3/26/2014 16:56:00
	7.36
		3/26/2014 16:56:00
	9.34
	
	3/27/2014 16:56:00
	24.15
		3/27/2014 16:56:00
	46.5
		3/27/2014 16:56:00
	48.97
		3/27/2014 16:56:00
	29.1
		3/27/2014 16:56:00
	25.2
		3/27/2014 16:56:00
	30.17
		3/27/2014 16:56:00
	5.18
3/27/2014 16:56:00
	10.28
		3/27/2014 16:56:00
	7.75
		3/27/2014 16:56:00
	9.35
	
	3/28/2014 16:56:00
	24.15
		3/28/2014 16:56:00
	45.2
		3/28/2014 16:56:00
	48.99
		3/28/2014 16:56:00
	29.4
		3/28/2014 16:56:00
	25.2
		3/28/2014 16:56:00
	30.33
		3/28/2014 16:56:00
	5.31
		3/28/2014 16:56:00
	10.28
		3/28/2014 16:56:00
	7.84
		3/28/2014 16:56:00
	9.35
	
	3/31/2014 16:56:00
	25.11
		3/31/2014 16:56:00
	45.3
		3/31/2014 16:56:00
	49.39
		3/31/2014 16:56:00
	29.81
		3/31/2014 16:56:00
	25.05
		3/31/2014 16:56:00
	30.47
		3/31/2014 16:56:00
	5.39
		3/31/2014 16:56:00
	10.33
		3/31/2014 16:56:00
	7.95
		3/31/2014 16:56:00
	9.38
	
	4/1/2014 16:56:00
	25.3
		4/1/2014 16:56:00
	45.45
		4/1/2014 16:56:00
	49.86
		4/1/2014 16:56:00
	29.65
		4/1/2014 16:56:00
	24.87
		4/1/2014 16:56:00
	30.89
		4/1/2014 16:56:00
	5.94
		4/1/2014 16:56:00
	10.22
		4/1/2014 16:56:00
	7.93
		4/1/2014 16:56:00
	9.38
	
	4/2/2014 16:56:00
	25.49
		4/2/2014 16:56:00
	46.35
		4/2/2014 16:56:00
	50
		4/2/2014 16:56:00
	30.55
		4/2/2014 16:56:00
	25.17
		4/2/2014 16:56:00
	31.07
		4/2/2014 16:56:00
	6.05
		4/2/2014 16:56:00
	10.3
		4/2/2014 16:56:00
	8.1
		4/2/2014 16:56:00
	9.54
	
	4/3/2014 16:56:00
	25.29
		4/3/2014 16:56:00
	46.13
		4/3/2014 16:56:00
	50.94
		4/3/2014 16:56:00
	30
		4/3/2014 16:56:00
	24.81
		4/3/2014 16:56:00
	30.67
		4/3/2014 16:56:00
	5.9
		4/3/2014 16:56:00
	10.43
		4/3/2014 16:56:00
	7.74
		4/3/2014 16:56:00
	9.57
	
	4/4/2014 16:56:00
	25.15
		4/4/2014 16:56:00
	45.95
		4/4/2014 16:56:00
	50.2
		4/4/2014 16:56:00
	30.31
		4/4/2014 16:56:00
	24.78
		4/4/2014 16:56:00
	30.3
		4/4/2014 16:56:00
	6.05
		4/4/2014 16:56:00
	10.5
		4/4/2014 16:56:00
	7.55
		4/4/2014 16:56:00
	9.64
	
	4/7/2014 16:56:00
	25.76
		4/7/2014 16:56:00
	46.55
		4/7/2014 16:56:00
	50.5
		4/7/2014 16:56:00
	30.1
		4/7/2014 16:56:00
	24.93
		4/7/2014 16:56:00
	29.58
		4/7/2014 16:56:00
	6.08
		4/7/2014 16:56:00
	10.42
		4/7/2014 16:56:00
	7.63
		4/7/2014 16:56:00
	9.51
	
	4/8/2014 16:56:00
	25.06
		4/8/2014 16:56:00
	46.95
		4/8/2014 16:56:00
	49.81
		4/8/2014 16:56:00
	30.11
		4/8/2014 16:56:00
	25.11
		4/8/2014 16:56:00
	30
		4/8/2014 16:56:00
	6.04
		4/8/2014 16:56:00
	10.34
		4/8/2014 16:56:00
	7.53
		4/8/2014 16:56:00
	9.67
	
	4/9/2014 16:56:00
	25.12
		4/9/2014 16:56:00
	47.51
		4/9/2014 16:56:00
	48.6
		4/9/2014 16:56:00
	29.3
		4/9/2014 16:56:00
	25.2
		4/9/2014 16:56:00
	30.27
		4/9/2014 16:56:00
	6.06
		4/9/2014 16:56:00
	10.5
		4/9/2014 16:56:00
	7.42
		4/9/2014 16:56:00
	9.76
	
	4/10/2014 16:56:00
	25.05
		4/10/2014 16:56:00
	47.46
		4/10/2014 16:56:00
	49.7
		4/10/2014 16:56:00
	29.86
		4/10/2014 16:56:00
	25.26
		4/10/2014 16:56:00
	30.33
		4/10/2014 16:56:00
	6.04
		4/10/2014 16:56:00
	10.53
		4/10/2014 16:56:00
	7.37
		4/10/2014 16:56:00
	9.97
	
	4/11/2014 16:56:00
	25.7
		4/11/2014 16:56:00
	48.8
		4/11/2014 16:56:00
	49.1
		4/11/2014 16:56:00
	30.73
		4/11/2014 16:56:00
	25.5
		4/11/2014 16:56:00
	30.34
		4/11/2014 16:56:00
	5.95
		4/11/2014 16:56:00
	10.53
		4/11/2014 16:56:00
	7.38
		4/11/2014 16:56:00
	10.09
	
	4/14/2014 16:56:00
	25.96
		4/14/2014 16:56:00
	49
		4/14/2014 16:56:00
	49.4
		4/14/2014 16:56:00
	31.53
		4/14/2014 16:56:00
	26.22
		4/14/2014 16:56:00
	30.83
		4/14/2014 16:56:00
	5.98
		4/14/2014 16:56:00
	10.57
		4/14/2014 16:56:00
	7.29
		4/14/2014 16:56:00
	9.91
	
	4/15/2014 16:56:00
	26.2
		4/15/2014 16:56:00
	47.91
		4/15/2014 16:56:00
	48.3
		4/15/2014 16:56:00
	30.82
		4/15/2014 16:56:00
	25.8
		4/15/2014 16:56:00
	30.83
		4/15/2014 16:56:00
	5.93
		4/15/2014 16:56:00
	10.65
		4/15/2014 16:56:00
	7.16
		4/15/2014 16:56:00
	9.88
	
	4/16/2014 16:56:00
	26.3
		4/16/2014 16:56:00
	48.79
		4/16/2014 16:56:00
	48.95
		4/16/2014 16:56:00
	31.36
		4/16/2014 16:56:00
	25.71
		4/16/2014 16:56:00
	31.91
		4/16/2014 16:56:00
	5.91
		4/16/2014 16:56:00
	11.03
		4/16/2014 16:56:00
	7.27
		4/16/2014 16:56:00
	10.2
	
	4/17/2014 16:56:00
	26.34
		4/17/2014 16:56:00
	49.03
		4/17/2014 16:56:00
	49
		4/17/2014 16:56:00
	32.42
		4/17/2014 16:56:00
	25.95
		4/17/2014 16:56:00
	32.53
		4/17/2014 16:56:00
	5.99
		4/17/2014 16:56:00
	11.03
		4/17/2014 16:56:00
	7.23
		4/17/2014 16:56:00
	10.25
	
	4/22/2014 16:56:00
	26.45
		4/22/2014 16:56:00
	48.98
		4/22/2014 16:56:00
	48.81
		4/22/2014 16:56:00
	33.37
		4/22/2014 16:56:00
	25.95
		4/22/2014 16:56:00
	32.15
		4/22/2014 16:56:00
	6.04
		4/22/2014 16:56:00
	11.22
		4/22/2014 16:56:00
	7.26
		4/22/2014 16:56:00
	10.2
	
	4/23/2014 16:56:00
	26.39
		4/23/2014 16:56:00
	48.55
		4/23/2014 16:56:00
	47.7
		4/23/2014 16:56:00
	32.55
		4/23/2014 16:56:00
	26.64
		4/23/2014 16:56:00
	31.97
		4/23/2014 16:56:00
	5.89
		4/23/2014 16:56:00
	11.2
		4/23/2014 16:56:00
	7.05
		4/23/2014 16:56:00
	10.26
	
	4/24/2014 16:56:00
	26.71
		4/24/2014 16:56:00
	48.58
		4/24/2014 16:56:00
	47.67
		4/24/2014 16:56:00
	31.64
		4/24/2014 16:56:00
	26.25
		4/24/2014 16:56:00
	31.51
		4/24/2014 16:56:00
	5.75
		4/24/2014 16:56:00
	11.05
		4/24/2014 16:56:00
	7.07
		4/24/2014 16:56:00
	9.97
	
	4/25/2014 16:56:00
	26.35
		4/25/2014 16:56:00
	48.48
		4/25/2014 16:56:00
	48.05
		4/25/2014 16:56:00
	31.3
		4/25/2014 16:56:00
	26.43
		4/25/2014 16:56:00
	31.79
		4/25/2014 16:56:00
	5.6
		4/25/2014 16:56:00
	11.06
		4/25/2014 16:56:00
	6.88
		4/25/2014 16:56:00
	10.15
	
	4/28/2014 16:56:00
	26.44
		4/28/2014 16:56:00
	48.63
		4/28/2014 16:56:00
	48.04
		4/28/2014 16:56:00
	31.58
		4/28/2014 16:56:00
	26.34
		4/28/2014 16:56:00
	31.75
		4/28/2014 16:56:00
	5.6
		4/28/2014 16:56:00
	11.04
		4/28/2014 16:56:00
	6.86
		4/28/2014 16:56:00
	10.25
	
	4/29/2014 16:56:00
	26.5
		4/29/2014 16:56:00
	50
		4/29/2014 16:56:00
	48
		4/29/2014 16:56:00
	31.61
		4/29/2014 16:56:00
	25.98
		4/29/2014 16:56:00
	31.5
		4/29/2014 16:56:00
	5.73
		4/29/2014 16:56:00
	11.01
		4/29/2014 16:56:00
	6.89
		4/29/2014 16:56:00
	10.3
	
	4/30/2014 16:56:00
	26.15
		4/30/2014 16:56:00
	50.4
		4/30/2014 16:56:00
	49.05
		4/30/2014 16:56:00
	31.87
		4/30/2014 16:56:00
	26.07
		4/30/2014 16:56:00
	31.98
		4/30/2014 16:56:00
	5.78
		4/30/2014 16:56:00
	11.13
		4/30/2014 16:56:00
	6.93
		4/30/2014 16:56:00
	10.35
	
	5/2/2014 16:56:00
	26.64
		5/2/2014 16:56:00
	50.58
		5/2/2014 16:56:00
	49.05
		5/2/2014 16:56:00
	33.88
		5/2/2014 16:56:00
	26.1
		5/2/2014 16:56:00
	32.45
		5/2/2014 16:56:00
	6
		5/2/2014 16:56:00
	11
		5/2/2014 16:56:00
	7.14
		5/2/2014 16:56:00
	10.42
	
	5/5/2014 16:56:00
	27.05
		5/5/2014 16:56:00
	51.31
		5/5/2014 16:56:00
	49.34
		5/5/2014 16:56:00
	33.53
		5/5/2014 16:56:00
	26.07
		5/5/2014 16:56:00
	32.22
		5/5/2014 16:56:00
	5.93
		5/5/2014 16:56:00
	10.84
		5/5/2014 16:56:00
	7.14
		5/5/2014 16:56:00
	10.23
	
	5/6/2014 16:56:00
	28
		5/6/2014 16:56:00
	51.57
		5/6/2014 16:56:00
	49.5
		5/6/2014 16:56:00
	34.68
		5/6/2014 16:56:00
	26.55
		5/6/2014 16:56:00
	32.33
		5/6/2014 16:56:00
	5.88
		5/6/2014 16:56:00
	11.47
		5/6/2014 16:56:00
	7.02
		5/6/2014 16:56:00
	10.25
	
	5/7/2014 16:56:00
	28
		5/7/2014 16:56:00
	51.65
		5/7/2014 16:56:00
	49.2
		5/7/2014 16:56:00
	34.1
		5/7/2014 16:56:00
	26.13
		5/7/2014 16:56:00
	32.26
		5/7/2014 16:56:00
	5.8
		5/7/2014 16:56:00
	11.41
		5/7/2014 16:56:00
	7.2
		5/7/2014 16:56:00
	10.33
	
	5/8/2014 16:56:00
	28.2
		5/8/2014 16:56:00
	51.5
		5/8/2014 16:56:00
	49.25
		5/8/2014 16:56:00
	33.6
		5/8/2014 16:56:00
	26.37
		5/8/2014 16:56:00
	31.5
		5/8/2014 16:56:00
	5.7
		5/8/2014 16:56:00
	11.35
		5/8/2014 16:56:00
	7.28
		5/8/2014 16:56:00
	10.6
	
	5/9/2014 16:56:00
	28.25
		5/9/2014 16:56:00
	51.85
		5/9/2014 16:56:00
	49.22
		5/9/2014 16:56:00
	33.24
		5/9/2014 16:56:00
	26.25
		5/9/2014 16:56:00
	32.17
		5/9/2014 16:56:00
	5.78
		5/9/2014 16:56:00
	11.45
		5/9/2014 16:56:00
	7.36
		5/9/2014 16:56:00
	10.63
	
	5/12/2014 16:56:00
	28.4
		5/12/2014 16:56:00
	52.15
		5/12/2014 16:56:00
	49.09
		5/12/2014 16:56:00
	34.63
		5/12/2014 16:56:00
	26.88
		5/12/2014 16:56:00
	32.82
		5/12/2014 16:56:00
	5.79
		5/12/2014 16:56:00
	11.5
		5/12/2014 16:56:00
	7.29
		5/12/2014 16:56:00
	10.68
	
	5/13/2014 16:56:00
	28.2
		5/13/2014 16:56:00
	51.9
		5/13/2014 16:56:00
	48.69
		5/13/2014 16:56:00
34.53
		5/13/2014 16:56:00
	26.61
		5/13/2014 16:56:00
	32.88
		5/13/2014 16:56:00
	5.86
		5/13/2014 16:56:00
	11.61
		5/13/2014 16:56:00
	7.23
		5/13/2014 16:56:00
	10.69
	
	5/14/2014 16:56:00
	28.5
		5/14/2014 16:56:00
	52.2
		5/14/2014 16:56:00
	49.38
		5/14/2014 16:56:00
	34.98
		5/14/2014 16:56:00
	27
		5/14/2014 16:56:00
	33.25
		5/14/2014 16:56:00
	5.82
		5/14/2014 16:56:00
	11.83
		5/14/2014 16:56:00
	7.23
		5/14/2014 16:56:00
	10.65
	
	5/15/2014 16:56:00
	28.65
		5/15/2014 16:56:00
	51.86
		5/15/2014 16:56:00
	48.75
		5/15/2014 16:56:00
	34.28
		5/15/2014 16:56:00
	26.76
		5/15/2014 16:56:00
	33.23
		5/15/2014 16:56:00
	5.8
		5/15/2014 16:56:00
	11.9
		5/15/2014 16:56:00
	7.05
		5/15/2014 16:56:00
	10.55
	
	5/16/2014 16:56:00
	28.7
		5/16/2014 16:56:00
	51.95
		5/16/2014 16:56:00
	48.76
		5/16/2014 16:56:00
	35.15
		5/16/2014 16:56:00
	27.24
		5/16/2014 16:56:00
	33.67
		5/16/2014 16:56:00
	5.85
		5/16/2014 16:56:00
	12.2
		5/16/2014 16:56:00
	6.99
		5/16/2014 16:56:00
	10.48
	
	5/19/2014 16:56:00
	28.8
		5/19/2014 16:56:00
	50.65
		5/19/2014 16:56:00
	49.5
		5/19/2014 16:56:00
	34.6
		5/19/2014 16:56:00
	26.55
		5/19/2014 16:56:00
	33.07
		5/19/2014 16:56:00
	5.9
		5/19/2014 16:56:00
	12.57
		5/19/2014 16:56:00
	6.96
		5/19/2014 16:56:00
	10.33
	
	5/20/2014 16:56:00
	28.53
		5/20/2014 16:56:00
	49.94
		5/20/2014 16:56:00
	49.08
		5/20/2014 16:56:00
	33.57
		5/20/2014 16:56:00
	26.28
		5/20/2014 16:56:00
	32.9
		5/20/2014 16:56:00
	5.84
		5/20/2014 16:56:00
	12.73
		5/20/2014 16:56:00
	6.9
		5/20/2014 16:56:00
	10.2
	
	5/21/2014 16:56:00
	27.95
		5/21/2014 16:56:00
	49.6
		5/21/2014 16:56:00
	48.25
		5/21/2014 16:56:00
	33.22
		5/21/2014 16:56:00
	25.83
		5/21/2014 16:56:00
	32.33
		5/21/2014 16:56:00
	5.9
		5/21/2014 16:56:00
	12.61
		5/21/2014 16:56:00
	6.93
		5/21/2014 16:56:00
	10.33
	
	5/22/2014 16:56:00
	28.19
		5/22/2014 16:56:00
	50.72
		5/22/2014 16:56:00
	48.15
		5/22/2014 16:56:00
	33.76
		5/22/2014 16:56:00
	25.95
		5/22/2014 16:56:00
	32.9
		5/22/2014 16:56:00
	5.88
		5/22/2014 16:56:00
	12.58
		5/22/2014 16:56:00
	6.96
		5/22/2014 16:56:00
	10.3
	
	5/23/2014 16:56:00
	28.15
		5/23/2014 16:56:00
	49.8
		5/23/2014 16:56:00
	48.8
		5/23/2014 16:56:00
	33.82
		5/23/2014 16:56:00
	26.01
		5/23/2014 16:56:00
	33
		5/23/2014 16:56:00
	5.74
		5/23/2014 16:56:00
	12.57
		5/23/2014 16:56:00
	7.22
		5/23/2014 16:56:00
	10.06
	
	5/26/2014 16:56:00
	28.75
		5/26/2014 16:56:00
	50.5
		5/26/2014 16:56:00
	49.3
		5/26/2014 16:56:00
	34.33
		5/26/2014 16:56:00
	26.49
		5/26/2014 16:56:00
	33.02
		5/26/2014 16:56:00
	5.84
		5/26/2014 16:56:00
	12.57
		5/26/2014 16:56:00
	7.32
		5/26/2014 16:56:00
	10.12
	
	5/27/2014 16:56:00
	27.92
		5/27/2014 16:56:00
	49.54
		5/27/2014 16:56:00
	49.3
		5/27/2014 16:56:00
	32.7
		5/27/2014 16:56:00
	26.28
		5/27/2014 16:56:00
	32.73
		5/27/2014 16:56:00
	5.62
		5/27/2014 16:56:00
	12.68
		5/27/2014 16:56:00
	7.29
		5/27/2014 16:56:00
	10.12
	
	5/28/2014 16:56:00
	28.15
		5/28/2014 16:56:00
	49.78
		5/28/2014 16:56:00
	49.4
		5/28/2014 16:56:00
	33.03
		5/28/2014 16:56:00
	26.43
		5/28/2014 16:56:00
	32.56
		5/28/2014 16:56:00
	5.72
		5/28/2014 16:56:00
	12.76
		5/28/2014 16:56:00
	7.43
		5/28/2014 16:56:00
	10.15
	
	5/29/2014 16:56:00
	28.04
		5/29/2014 16:56:00
	48.9
		5/29/2014 16:56:00
	49.75
		5/29/2014 16:56:00
	33.1
		5/29/2014 16:56:00
	26.52
		5/29/2014 16:56:00
	32.37
		5/29/2014 16:56:00
	5.66
		5/29/2014 16:56:00
	12.77
		5/29/2014 16:56:00
	7.36
		5/29/2014 16:56:00
	10.03
	
	5/30/2014 16:56:00
	28.5
		5/30/2014 16:56:00
	48.21
		5/30/2014 16:56:00
	49.13
		5/30/2014 16:56:00
	32.23
		5/30/2014 16:56:00
	26.55
		5/30/2014 16:56:00
	32.13
		5/30/2014 16:56:00
	5.9
		5/30/2014 16:56:00
	12.7
		5/30/2014 16:56:00
	7.21
		5/30/2014 16:56:00
	10
	
	6/2/2014 16:56:00
	28.56
		6/2/2014 16:56:00
	48.94
		6/2/2014 16:56:00
	50
		6/2/2014 16:56:00
	32.65
		6/2/2014 16:56:00
	26.4
		6/2/2014 16:56:00
	32.6
		6/2/2014 16:56:00
	5.81
		6/2/2014 16:56:00
	12.6
		6/2/2014 16:56:00
	7.07
		6/2/2014 16:56:00
	10.02
	
	6/3/2014 16:56:00
	29.4
		6/3/2014 16:56:00
	50.51
		6/3/2014 16:56:00
	50.25
		6/3/2014 16:56:00
	33.46
		6/3/2014 16:56:00
	26.16
		6/3/2014 16:56:00
	32.37
		6/3/2014 16:56:00
	5.61
		6/3/2014 16:56:00
	12.91
		6/3/2014 16:56:00
	7.19
		6/3/2014 16:56:00
	10.15
	
	6/4/2014 16:56:00
	29.7
		6/4/2014 16:56:00
	50.52
		6/4/2014 16:56:00
	50.2
		6/4/2014 16:56:00
	33.5
		6/4/2014 16:56:00
	26.25
		6/4/2014 16:56:00
	31.58
		6/4/2014 16:56:00
	5.55
		6/4/2014 16:56:00
	13.18
		6/4/2014 16:56:00
	7.17
		6/4/2014 16:56:00
	10.32
	
	6/5/2014 16:56:00
	30.18
		6/5/2014 16:56:00
	50.17
		6/5/2014 16:56:00
	50.5
		6/5/2014 16:56:00
	33.35
		6/5/2014 16:56:00
	25.92
		6/5/2014 16:56:00
	31.55
		6/5/2014 16:56:00
	5.73
		6/5/2014 16:56:00
	12.55
		6/5/2014 16:56:00
	7.07
		6/5/2014 16:56:00
	10.34
	
	6/6/2014 16:56:00
	30.63
		6/6/2014 16:56:00
	51.2
		6/6/2014 16:56:00
	50.29
		6/6/2014 16:56:00
	33.33
		6/6/2014 16:56:00
	26.01
		6/6/2014 16:56:00
	31.59
		6/6/2014 16:56:00
	5.8
		6/6/2014 16:56:00
	12.47
		6/6/2014 16:56:00
	7.11
		6/6/2014 16:56:00
	10.4
	
	6/9/2014 16:56:00
	31.15
		6/9/2014 16:56:00
	52.04
		6/9/2014 16:56:00
	50.63
		6/9/2014 16:56:00
	33.9
		6/9/2014 16:56:00
	25.89
		6/9/2014 16:56:00
	32.09
		6/9/2014 16:56:00
	5.8
		6/9/2014 16:56:00
	13.12
		6/9/2014 16:56:00
	7.35
		6/9/2014 16:56:00
	10.69
	
	6/10/2014 16:56:00
	32
		6/10/2014 16:56:00
	53
		6/10/2014 16:56:00
	50.6
		6/10/2014 16:56:00
	34.1
		6/10/2014 16:56:00
	25.74
		6/10/2014 16:56:00
	33.22
		6/10/2014 16:56:00
	5.78
		6/10/2014 16:56:00
	13.23
		6/10/2014 16:56:00
	7.42
		6/10/2014 16:56:00
	11.02
	
	6/11/2014 16:56:00
	31.88
		6/11/2014 16:56:00
	52.8
		6/11/2014 16:56:00
	50.5
		6/11/2014 16:56:00
	33.85
		6/11/2014 16:56:00
	25.5
		6/11/2014 16:56:00
	33.32
		6/11/2014 16:56:00
	5.9
		6/11/2014 16:56:00
	13.22
		6/11/2014 16:56:00
	7.57
		6/11/2014 16:56:00
	10.88
	
	6/13/2014 16:56:00
	32.4
		6/13/2014 16:56:00
	52.3
		6/13/2014 16:56:00
	50.55
		6/13/2014 16:56:00
	33.45
		6/13/2014 16:56:00
	25.44
		6/13/2014 16:56:00
	32.79
		6/13/2014 16:56:00
	5.88
		6/13/2014 16:56:00
	13.33
		6/13/2014 16:56:00
	7.6
		6/13/2014 16:56:00
	10.91
	
	6/16/2014 16:56:00
	32.74
		6/16/2014 16:56:00
	52.75
		6/16/2014 16:56:00
	50.2
		6/16/2014 16:56:00
	33.7
		6/16/2014 16:56:00
	25.53
		6/16/2014 16:56:00
	33.33
		6/16/2014 16:56:00
	5.89
		6/16/2014 16:56:00
	13.23
		6/16/2014 16:56:00
	7.58
		6/16/2014 16:56:00
	10.68
	
	6/17/2014 16:56:00
	31.91
		6/17/2014 16:56:00
	52.65
		6/17/2014 16:56:00
	50.75
		6/17/2014 16:56:00
	33.55
		6/17/2014 16:56:00
	25.77
		6/17/2014 16:56:00
	32.99
		6/17/2014 16:56:00
	5.9
		6/17/2014 16:56:00
	13.13
		6/17/2014 16:56:00
	7.55
		6/17/2014 16:56:00
	10.76
	
	6/18/2014 16:56:00
	32.35
		6/18/2014 16:56:00
	52.84
		6/18/2014 16:56:00
	50.55
		6/18/2014 16:56:00
	34.85
		6/18/2014 16:56:00
	25.77
		6/18/2014 16:56:00
	33.65
		6/18/2014 16:56:00
	5.95
		6/18/2014 16:56:00
	13.33
		6/18/2014 16:56:00
	7.6
		6/18/2014 16:56:00
	10.84
	
	6/20/2014 16:56:00
	31.77
		6/20/2014 16:56:00
	52.85
		6/20/2014 16:56:00
	49.8
		6/20/2014 16:56:00
	33.76
		6/20/2014 16:56:00
	25.5
		6/20/2014 16:56:00
	32.77
		6/20/2014 16:56:00
	5.92
		6/20/2014 16:56:00
	13.07
		6/20/2014 16:56:00
	7.45
		6/20/2014 16:56:00
	10.69
	
	6/23/2014 16:56:00
	31.31
		6/23/2014 16:56:00
	52.23
		6/23/2014 16:56:00
	48.95
		6/23/2014 16:56:00
	32.88
		6/23/2014 16:56:00
	25.35
		6/23/2014 16:56:00
	32.37
		6/23/2014 16:56:00
	5.93
		6/23/2014 16:56:00
	13.06
		6/23/2014 16:56:00
	7.45
		6/23/2014 16:56:00
	10.71
	
	6/24/2014 16:56:00
	32.51
		6/24/2014 16:56:00
	53.2
		6/24/2014 16:56:00
	48.6
		6/24/2014 16:56:00
	32.8
		6/24/2014 16:56:00
	25.89
		6/24/2014 16:56:00
	32.37
		6/24/2014 16:56:00
	5.92
		6/24/2014 16:56:00
	13.23
		6/24/2014 16:56:00
	7.52
		6/24/2014 16:56:00
	10.78
	
	6/25/2014 16:56:00
	32
		6/25/2014 16:56:00
	53
		6/25/2014 16:56:00
	49
		6/25/2014 16:56:00
	33
		6/25/2014 16:56:00
	25.77
		6/25/2014 16:56:00
	32.4
		6/25/2014 16:56:00
	5.83
		6/25/2014 16:56:00