09/28/2009,09:30:00,50.79,50.7,50.79,100
09/28/2009,09:30:00,50.71,50.7,50.79,638
09/28/2009,09:31:32,50.75,50.75,50.76,100
09/28/2009,09:31:32,50.75,50.75,50.76,100
09/28/2009,09:31:33,50.75,50.75,50.76,100
09/28/2009,09:31:33,50.75,50.75,50.76,100
09/28/2009,09:31:33,50.75,50.75,50.76,100
09/28/2009,09:31:33,50.75,50.75,50.76,100
09/28/2009,09:31:33,50.75,50.75,50.76,100
09/28/2009,09:31:33,50.75,50.75,50.76,100
09/28/2009,09:31:33,50.75,50.72,50.75,100
09/28/2009,09:31:33,50.75,50.72,50.75,100
09/28/2009,09:31:50,50.75,50.73,50.76,300
09/28/2009,09:31:51,50.75,50.74,50.76,300
09/28/2009,09:32:06,50.78,50.76,50.78,300
09/28/2009,09:32:06,50.78,50.76,50.78,500
09/28/2009,09:32:06,50.78,50.76,50.78,100
09/28/2009,09:32:56,50.8226,50.81,50.83,100
09/28/2009,09:33:02,50.81,50.8,50.81,500
09/28/2009,09:33:02,50.81,50.8,50.81,300
09/28/2009,09:33:08,50.82,50.8,50.83,500
09/28/2009,09:33:08,50.82,50.8,50.83,298
09/28/2009,09:33:35,50.81,50.8,50.83,100
09/28/2009,09:33:54,50.82,50.8,50.82,100
09/28/2009,09:33:54,50.82,50.8,50.82,400
09/28/2009,09:33:54,50.82,50.8,50.82,100
09/28/2009,09:33:54,50.82,50.8,50.82,400
09/28/2009,09:34:04,50.82,50.8,50.82,100
09/28/2009,09:34:58,50.8,50.78,50.8,100
09/28/2009,09:34:58,50.8,50.78,50.8,100
09/28/2009,09:34:58,50.8,50.78,50.8,100
09/28/2009,09:34:58,50.8,50.78,50.8,200
09/28/2009,09:36:32,50.85,50.84,50.86,300
09/28/2009,09:37:22,50.834,50.83,50.85,200
09/28/2009,09:37:29,50.82,50.82,50.84,400
09/28/2009,09:37:29,50.82,50.81,50.84,300
09/28/2009,09:37:33,50.8299,50.8,50.83,166
09/28/2009,09:38:28,50.81,50.79,50.81,195
09/28/2009,09:38:32,50.81,50.8,50.82,300
09/28/2009,09:38:32,50.81,50.8,50.82,400
09/28/2009,09:38:32,50.81,50.81,50.82,300
09/28/2009,09:40:00,50.81,50.78,50.81,157
09/28/2009,09:40:03,50.8,50.79,50.81,100
09/28/2009,09:40:20,50.798,50.77,50.8,122
09/28/2009,09:40:44,50.7833,50.78,50.8,168
09/28/2009,09:41:33,50.8,50.78,50.81,100
09/28/2009,09:41:53,50.84,50.83,50.84,100
09/28/2009,09:41:53,50.84,50.83,50.84,200
09/28/2009,09:42:17,50.85,50.83,50.85,100
09/28/2009,09:42:17,50.85,50.83,50.85,100
09/28/2009,09:42:29,50.83,50.82,50.84,300
09/28/2009,09:43:02,50.84,50.83,50.85,100
09/28/2009,09:43:08,50.87,50.86,50.88,300
09/28/2009,09:43:20,50.87,50.86,50.89,100
09/28/2009,09:44:09,50.91,50.91,50.92,1100
09/28/2009,09:44:09,50.91,50.91,50.92,400
09/28/2009,09:44:09,50.91,50.91,50.92,400
09/28/2009,09:44:09,50.91,50.91,50.92,400
09/28/2009,09:44:15,50.92,50.91,50.92,100
09/28/2009,09:44:24,50.92,50.91,50.93,100
09/28/2009,09:44:24,50.93,50.92,50.94,1000
09/28/2009,09:45:01,51,50.99,51.02,100
09/28/2009,09:45:02,51.02,51,51.02,402
09/28/2009,09:45:03,51.02,51.01,51.04,170
09/28/2009,09:45:03,51.02,51.01,51.04,428
09/28/2009,09:45:03,51.05,51.03,51.05,100
09/28/2009,09:45:03,51.05,51.03,51.05,100
09/28/2009,09:45:15,51.06,51.05,51.08,100
09/28/2009,09:45:16,51.05,51.04,51.07,100
09/28/2009,09:46:34,51.07,51.06,51.08,100
09/28/2009,09:46:34,51.07,51.06,51.08,100
09/28/2009,09:46:34,51.06,51.06,51.08,1200
09/28/2009,09:46:34,51.06,51.06,51.08,400
09/28/2009,09:46:34,51.07,51.05,51.08,200
09/28/2009,09:46:34,51.07,51.07,51.08,100
09/28/2009,09:46:34,51.07,51.07,51.08,100
09/28/2009,09:46:34,51.07,51.07,51.08,300
09/28/2009,09:46:34,51.07,51.07,51.08,300
09/28/2009,09:46:34,51.07,51.07,51.08,200
09/28/2009,09:46:34,51.07,51.07,51.08,900
09/28/2009,09:46:35,51.07,51.07,51.08,2000
09/28/2009,09:46:35,51.07,51.05,51.07,900
09/28/2009,09:46:35,51.07,51.05,51.07,3300
09/28/2009,09:46:35,51.07,51.05,51.07,100
09/28/2009,09:47:12,51.05,51.04,51.06,100
09/28/2009,09:47:20,51.06,51.03,51.06,100
09/28/2009,09:47:20,51.06,51.03,51.06,100
09/28/2009,09:47:20,51.06,51.03,51.06,100
09/28/2009,09:47:20,51.06,51.05,51.06,1000
09/28/2009,09:47:20,51.06,51.05,51.06,300
09/28/2009,09:47:22,51.06,51.05,51.06,100
09/28/2009,09:47:22,51.06,51.05,51.06,100
09/28/2009,09:47:22,51.06,51.05,51.06,200
09/28/2009,09:47:22,51.06,51.05,51.06,300
09/28/2009,09:47:22,51.06,51.05,51.06,100
09/28/2009,09:47:22,51.06,51.05,51.06,500
09/28/2009,09:47:22,51.06,51.05,51.06,100
09/28/2009,09:47:22,51.06,51.05,51.06,100
09/28/2009,09:47:22,51.06,51.05,51.06,100
09/28/2009,09:47:22,51.06,51.05,51.06,400
09/28/2009,09:47:23,51.06,51.05,51.06,600
09/28/2009,09:47:23,51.06,51.05,51.06,100
09/28/2009,09:47:23,51.06,51.05,51.06,500
09/28/2009,09:47:23,51.06,51.05,51.06,200
09/28/2009,09:47:24,51.06,51.05,51.06,500
09/28/2009,09:47:25,51.06,51.05,51.06,100
09/28/2009,09:47:26,51.06,51.05,51.06,100
09/28/2009,09:47:38,51.07,51.06,51.07,300
09/28/2009,09:47:38,51.07,51.06,51.07,100
09/28/2009,09:47:38,51.07,51.06,51.07,100
09/28/2009,09:47:38,51.07,51.06,51.07,100
09/28/2009,09:47:38,51.07,51.06,51.07,1000
09/28/2009,09:47:45,51.1,51.09,51.1,600
09/28/2009,09:48:06,51.11,51.11,51.12,100
09/28/2009,09:48:06,51.11,51.11,51.12,300
09/28/2009,09:48:06,51.12,51.11,51.13,200
09/28/2009,09:48:06,51.12,51.11,51.13,100
09/28/2009,09:49:43,51.07,51.05,51.09,100
09/28/2009,09:49:55,51.07,51.05,51.07,300
09/28/2009,09:49:55,51.07,51.07,51.09,100
09/28/2009,09:49:56,51.07,51.07,51.09,100
09/28/2009,09:50:05,51.0988,51.08,51.1,159
09/28/2009,09:50:25,51.1082,51.09,51.11,300
09/28/2009,09:50:39,51.12,51.11,51.12,100
09/28/2009,09:50:39,51.12,51.11,51.12,200
09/28/2009,09:50:58,51.148,51.13,51.15,115
09/28/2009,09:51:00,51.11,51.11,51.14,100
09/28/2009,09:51:00,51.11,51.11,51.13,100
09/28/2009,09:51:01,51.13,51.09,51.12,100
09/28/2009,09:52:29,51.1265,51.1,51.13,250
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:37,51.101,51.1,51.13,100
09/28/2009,09:52:41,51.1246,51.1,51.13,1000
09/28/2009,09:52:47,51.13,51.13,51.14,2000
09/28/2009,09:52:56,51.14,51.13,51.15,100
09/28/2009,09:52:57,51.15,51.13,51.16,100
09/28/2009,09:53:14,51.15,51.15,51.18,100
09/28/2009,09:53:41,51.14,51.13,51.15,100
09/28/2009,09:53:42,51.13,51.13,51.15,100
09/28/2009,09:53:47,51.13,51.13,51.14,1300
09/28/2009,09:53:47,51.13,51.13,51.14,600
09/28/2009,09:53:48,51.13,51.13,51.14,400
09/28/2009,09:53:48,51.13,51.13,51.14,400
09/28/2009,09:53:49,51.13,51.13,51.14,500
09/28/2009,09:53:49,51.14,51.13,51.14,100
09/28/2009,09:53:49,51.14,51.13,51.14,100
09/28/2009,09:53:49,51.14,51.13,51.14,500
09/28/2009,09:53:49,51.14,51.13,51.14,2000
09/28/2009,09:53:49,51.14,51.13,51.14,1751
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:54:06,51.13,51.13,51.14,100
09/28/2009,09:54:06,51.13,51.13,51.14,100
09/28/2009,09:54:28,51.13,51.13,51.14,300
09/28/2009,09:54:31,51.13,51.13,51.14,200
09/28/2009,09:54:31,51.13,51.13,51.14,100
09/28/2009,09:54:32,51.13,51.13,51.14,100
09/28/2009,09:54:33,51.13,51.13,51.14,100
09/28/2009,09:54:34,51.13,51.13,51.14,2000
09/28/2009,09:54:34,51.13,51.13,51.14,100
09/28/2009,09:54:34,51.13,51.13,51.14,100
09/28/2009,09:54:34,51.13,51.13,51.14,100
09/28/2009,09:54:34,51.13,51.13,51.14,100
09/28/2009,09:54:34,51.13,51.13,51.14,100
09/28/2009,09:54:35,51.13,51.11,51.13,1500
09/28/2009,09:54:36,51.13,51.11,51.13,100
09/28/2009,09:54:36,51.13,51.11,51.13,400
09/28/2009,09:54:36,51.13,51.11,51.13,100
09/28/2009,09:54:36,51.13,51.12,51.13,500
09/28/2009,09:54:36,51.13,51.12,51.13,1000
09/28/2009,09:54:36,51.13,51.12,51.13,300
09/28/2009,09:54:36,51.13,51.12,51.13,100
09/28/2009,09:54:36,51.13,51.12,51.13,200
09/28/2009,09:54:36,51.13,51.12,51.13,100
09/28/2009,09:54:36,51.13,51.12,51.13,100
09/28/2009,09:54:36,51.129,51.12,51.13,100
09/28/2009,09:54:36,51.129,51.12,51.13,100
09/28/2009,09:54:38,51.13,51.12,51.13,100
09/28/2009,09:54:38,51.13,51.12,51.13,100
09/28/2009,09:54:38,51.13,51.12,51.13,2000
09/28/2009,09:54:38,51.13,51.12,51.13,305
09/28/2009,09:54:38,51.13,51.12,51.13,295
09/28/2009,09:54:38,51.13,51.12,51.13,305
09/28/2009,09:54:38,51.13,51.12,51.13,100
09/28/2009,09:54:38,51.14,51.13,51.14,1500
09/28/2009,09:54:39,51.14,51.13,51.14,100
09/28/2009,09:54:39,51.14,51.13,51.14,2000
09/28/2009,09:54:39,51.14,51.13,51.14,400
09/28/2009,09:54:39,51.14,51.13,51.14,100
09/28/2009,09:54:39,51.14,51.13,51.14,100
09/28/2009,09:54:39,51.14,51.13,51.14,600
09/28/2009,09:54:40,51.14,51.13,51.14,1100
09/28/2009,09:54:40,51.14,51.13,51.14,100
09/28/2009,09:54:40,51.14,51.13,51.14,1300
09/28/2009,09:54:40,51.14,51.13,51.14,100
09/28/2009,09:54:40,51.14,51.13,51.14,600
09/28/2009,09:54:41,51.14,51.13,51.14,100
09/28/2009,09:54:41,51.14,51.13,51.14,100
09/28/2009,09:54:41,51.14,51.13,51.14,700
09/28/2009,09:54:41,51.14,51.13,51.14,1500
09/28/2009,09:54:41,51.14,51.13,51.14,100
09/28/2009,09:54:43,51.14,51.13,51.14,300
09/28/2009,09:54:43,51.14,51.13,51.14,100
09/28/2009,09:54:43,51.14,51.13,51.14,100
09/28/2009,09:54:43,51.14,51.13,51.14,2000
09/28/2009,09:54:43,51.14,51.13,51.14,400
09/28/2009,09:54:43,51.14,51.13,51.14,200
09/28/2009,09:54:43,51.14,51.13,51.14,100
09/28/2009,09:54:43,51.14,51.13,51.14,752
09/28/2009,09:54:43,51.14,51.13,51.14,200
09/28/2009,09:54:43,51.14,51.13,51.14,100
09/28/2009,09:54:43,51.139,51.13,51.14,100
09/28/2009,09:54:43,51.139,51.13,51.14,100
09/28/2009,09:54:43,51.14,51.13,51.14,400
09/28/2009,09:54:43,51.14,51.13,51.15,1295
09/28/2009,09:54:44,51.15,51.14,51.15,600
09/28/2009,09:55:09,51.14,51.14,51.16,100
09/28/2009,09:55:09,51.14,51.14,51.15,800
09/28/2009,09:55:26,51.14,51.14,51.15,100
09/28/2009,09:55:26,51.14,51.14,51.15,200
09/28/2009,09:55:26,51.14,51.14,51.15,100
09/28/2009,09:55:26,51.14,51.14,51.15,100
09/28/2009,09:55:26,51.14,51.14,51.15,216
09/28/2009,09:55:26,51.14,51.14,51.15,108
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,400
09/28/2009,09:55:26,51.14,51.11,51.14,400
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:46,51.1199,51.11,51.12,100
09/28/2009,09:55:50,51.1124,51.11,51.12,565
09/28/2009,09:55:58,51.12,51.11,51.13,200
09/28/2009,09:56:33,51.1,51.11,51.12,100
09/28/2009,09:56:33,51.11,51.11,51.12,100
09/28/2009,09:56:33,51.1,51.11,51.12,100
09/28/2009,09:56:33,51.11,51.11,51.12,300
09/28/2009,09:56:33,51.11,51.11,51.12,100
09/28/2009,09:56:33,51.11,51.09,51.11,100
09/28/2009,09:56:39,51.09,51.07,51.09,200
09/28/2009,09:57:17,51.09,51.08,51.09,400
09/28/2009,09:57:44,51.1,51.1,51.11,100
09/28/2009,09:57:44,51.1,51.1,51.11,100
09/28/2009,09:57:44,51.09,51.1,51.11,100
09/28/2009,09:57:44,51.1,51.1,51.11,100
09/28/2009,09:57:44,51.09,51.1,51.11,100
09/28/2009,09:57:44,51.1,51.08,51.11,100
09/28/2009,09:57:44,51.08,51.08,51.11,100
09/28/2009,09:57:46,51.08,51.08,51.1,100
09/28/2009,09:57:48,51.1,51.08,51.11,300
09/28/2009,09:57:55,51.08,51.07,51.1,100
09/28/2009,09:57:55,51.08,51.07,51.1,100
09/28/2009,09:58:26,51.08,51.06,51.08,100
09/28/2009,09:58:26,51.08,51.07,51.08,100
09/28/2009,09:58:26,51.08,51.07,51.08,200
09/28/2009,09:58:26,51.08,51.07,51.08,400
09/28/2009,09:58:26,51.08,51.07,51.08,200
09/28/2009,09:58:26,51.08,51.07,51.08,700
09/28/2009,09:58:26,51.08,51.07,51.08,200
09/28/2009,09:58:26,51.08,51.07,51.08,200
09/28/2009,09:58:26,51.08,51.07,51.08,100
09/28/2009,09:58:26,51.08,51.07,51.08,100
09/28/2009,09:58:47,51.09,51.08,51.11,300
09/28/2009,09:58:47,51.09,51.08,51.11,100
09/28/2009,09:59:32,51.1,51.09,51.11,100
09/28/2009,09:59:49,51.12,51.11,51.13,100
09/28/2009,10:00:03,51.15,51.15,51.16,500
09/28/2009,10:00:03,51.15,51.15,51.16,500
09/28/2009,10:00:08,51.1601,51.16,51.19,400
09/28/2009,10:00:13,51.1901,51.19,51.21,600
09/28/2009,10:00:13,51.1901,51.19,51.21,100
09/28/2009,10:00:15,51.21,51.21,51.22,400
09/28/2009,10:00:21,51.21,51.2,51.22,200
09/28/2009,10:00:21,51.21,51.2,51.22,100
09/28/2009,10:00:21,51.21,51.2,51.22,100
09/28/2009,10:00:21,51.21,51.2,51.22,100
09/28/2009,10:00:31,51.2,51.19,51.21,100
09/28/2009,10:00:31,51.2,51.19,51.21,100
09/28/2009,10:00:31,51.2,51.19,51.21,100
09/28/2009,10:00:38,51.21,51.2,51.23,200
09/28/2009,10:00:38,51.21,51.2,51.23,100
09/28/2009,10:00:46,51.2,51.2,51.22,100
09/28/2009,10:00:46,51.2,51.19,51.22,100
09/28/2009,10:01:05,51.2588,51.23,51.26,250
09/28/2009,10:01:05,51.26,51.23,51.26,500
09/28/2009,10:01:06,51.23,51.23,51.26,100
09/28/2009,10:01:06,51.23,51.23,51.26,100
09/28/2009,10:01:06,51.2301,51.23,51.26,600
09/28/2009,10:01:06,51.2301,51.23,51.26,2100
09/28/2009,10:01:06,51.2591,51.23,51.26,800
09/28/2009,10:01:06,51.26,51.23,51.26,100
09/28/2009,10:01:06,51.26,51.23,51.26,100
09/28/2009,10:01:06,51.259,51.23,51.26,200
09/28/2009,10:01:06,51.259,51.23,51.26,100
09/28/2009,10:01:06,51.26,51.23,51.26,100
09/28/2009,10:01:06,51.259,51.23,51.26,100
09/28/2009,10:01:06,51.2401,51.24,51.26,100
09/28/2009,10:01:07,51.2401,51.24,51.26,100
09/28/2009,10:01:07,51.2401,51.24,51.26,100
09/28/2009,10:01:17,51.23,51.23,51.24,100
09/28/2009,10:01:17,51.23,51.23,51.24,100
09/28/2009,10:01:17,51.23,51.21,51.24,100
09/28/2009,10:01:17,51.23,51.21,51.24,100
09/28/2009,10:02:06,51.24,51.23,51.26,100
09/28/2009,10:02:14,51.23,51.22,51.24,100
09/28/2009,10:02:19,51.23,51.22,51.24,100
09/28/2009,10:02:28,51.2301,51.23,51.25,204
09/28/2009,10:02:48,51.25,51.24,51.25,200
09/28/2009,10:02:48,51.25,51.24,51.25,100
09/28/2009,10:02:48,51.25,51.24,51.25,100
09/28/2009,10:02:48,51.25,51.24,51.25,700
09/28/2009,10:02:49,51.24,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,500
09/28/2009,10:02:49,51.24,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,300
09/28/2009,10:02:49,51.25,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,300
09/28/2009,10:02:49,51.25,51.24,51.25,200
09/28/2009,10:02:49,51.25,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,300
09/28/2009,10:02:50,51.25,51.24,51.25,500
09/28/2009,10:02:50,51.25,51.24,51.25,100
09/28/2009,10:02:50,51.25,51.24,51.25,700
09/28/2009,10:02:51,51.25,51.24,51.25,1000
09/28/2009,10:02:52,51.25,51.24,51.26,2000
09/28/2009,10:02:52,51.25,51.24,51.26,4300
09/28/2009,10:02:52,51.25,51.24,51.26,200
09/28/2009,10:02:52,51.25,51.24,51.26,2000
09/28/2009,10:02:52,51.26,51.24,51.26,100
09/28/2009,10:02:52,51.26,51.24,51.26,800
09/28/2009,10:02:52,51.25,51.24,51.26,2000
09/28/2009,10:02:52,51.26,51.24,51.26,100
09/28/2009,10:02:52,51.26,51.24,51.26,200
09/28/2009,10:02:52,51.25,51.25,51.26,100
09/28/2009,10:02:52,51.25,51.25,51.26,400
09/28/2009,10:02:52,51.26,51.25,51.26,100
09/28/2009,10:02:52,51.26,51.25,51.26,100
09/28/2009,10:02:52,51.26,51.25,51.26,100
09/28/2009,10:02:52,51.26,51.25,51.26,100
09/28/2009,10:02:52,51.26,51.25,51.26,900
09/28/2009,10:02:52,51.259,51.25,51.26,100
09/28/2009,10:02:52,51.259,51.25,51.26,100
09/28/2009,10:02:53,51.25,51.25,51.26,2000
09/28/2009,10:02:53,51.26,51.25,51.26,100
09/28/2009,10:02:53,51.26,51.25,51.26,100
09/28/2009,10:02:53,51.26,51.25,51.26,100
09/28/2009,10:02:53,51.26,51.25,51.26,108
09/28/2009,10:02:53,51.259,51.25,51.26,100
09/28/2009,10:02:53,51.259,51.25,51.26,100
09/28/2009,10:02:53,51.259,51.25,51.26,100
09/28/2009,10:02:54,51.25,51.24,51.25,1300
09/28/2009,10:02:54,51.25,51.24,51.25,400
09/28/2009,10:02:54,51.25,51.24,51.25,100
09/28/2009,10:03:27,51.27,51.27,51.28,100
09/28/2009,10:03:27,51.27,51.26,51.28,100
09/28/2009,10:03:31,51.28,51.26,51.28,302
09/28/2009,10:03:35,51.27,51.27,51.28,100
09/28/2009,10:03:59,51.26,51.26,51.28,100
09/28/2009,10:04:04,51.26,51.24,51.27,100
09/28/2009,10:04:04,51.26,51.24,51.27,200
09/28/2009,10:04:13,51.28,51.27,51.28,100
09/28/2009,10:04:13,51.28,51.27,51.28,300
09/28/2009,10:04:23,51.26,51.26,51.28,100
09/28/2009,10:04:23,51.26,51.26,51.28,100
09/28/2009,10:04:23,51.26,51.26,51.28,100
09/28/2009,10:04:23,51.26,51.26,51.28,200
09/28/2009,10:05:50,51.21,51.21,51.23,100
09/28/2009,10:05:50,51.21,51.21,51.23,100
09/28/2009,10:05:59,51.22,51.21,51.23,100
09/28/2009,10:05:59,51.21,51.21,51.23,100
09/28/2009,10:05:59,51.21,51.2,51.21,100
09/28/2009,10:05:59,51.21,51.2,51.22,100
09/28/2009,10:06:00,51.19,51.19,51.21,100
09/28/2009,10:06:00,51.19,51.19,51.21,100
09/28/2009,10:06:04,51.19,51.19,51.2,100
09/28/2009,10:06:04,51.19,51.19,51.2,100
09/28/2009,10:06:18,51.1982,51.18,51.2,900
09/28/2009,10:07:01,51.24,51.23,51.24,800
09/28/2009,10:07:01,51.24,51.24,51.25,200
09/28/2009,10:07:12,51.25,51.24,51.25,100
09/28/2009,10:07:58,51.2786,51.27,51.28,850
09/28/2009,10:08:03,51.27,51.26,51.28,200
09/28/2009,10:08:06,51.25,51.25,51.26,100
09/28/2009,10:08:18,51.26,51.26,51.27,100
09/28/2009,10:08:25,51.2691,51.26,51.27,120
09/28/2009,10:08:36,51.261,51.26,51.27,365
09/28/2009,10:08:38,51.262,51.26,51.27,700
09/28/2009,10:09:02,51.27,51.26,51.27,400
09/28/2009,10:09:02,51.27,51.26,51.27,400
09/28/2009,10:09:02,51.27,51.26,51.27,400
09/28/2009,10:09:02,51.27,51.26,51.27,1200
09/28/2009,10:09:02,51.27,51.26,51.27,100
09/28/2009,10:09:02,51.27,51.26,51.27,100
09/28/2009,10:09:02,51.27,51.26,51.27,100
09/28/2009,10:09:02,51.27,51.26,51.27,100
09/28/2009,10:09:02,51.28,51.27,51.28,100
09/28/2009,10:09:02,51.28,51.27,51.28,200
09/28/2009,10:09:03,51.27,51.27,51.28,108
09/28/2009,10:09:03,51.27,51.27,51.28,392
09/28/2009,10:09:03,51.28,51.27,51.28,200
09/28/2009,10:09:04,51.28,51.27,51.29,200
09/28/2009,10:09:05,51.29,51.28,51.29,104
09/28/2009,10:09:05,51.28,51.27,51.29,100
09/28/2009,10:09:05,51.29,51.27,51.29,100
09/28/2009,10:09:08,51.28,51.28,51.3,100
09/28/2009,10:09:08,51.28,51.28,51.3,100
09/28/2009,10:09:08,51.28,51.28,51.3,100
09/28/2009,10:09:08,51.28,51.28,51.3,100
09/28/2009,10:09:36,51.27,51.26,51.28,100
09/28/2009,10:09:36,51.28,51.26,51.28,100
09/28/2009,10:09:37,51.27,51.26,51.28,100
09/28/2009,10:09:37,51.27,51.26,51.28,100
09/28/2009,10:09:37,51.27,51.26,51.28,100
09/28/2009,10:09:47,51.28,51.28,51.29,100
09/28/2009,10:09:47,51.29,51.27,51.29,100
09/28/2009,10:09:53,51.288,51.27,51.29,370
09/28/2009,10:09:55,51.27,51.27,51.28,400
09/28/2009,10:10:00,51.28,51.27,51.28,100
09/28/2009,10:10:18,51.29,51.27,51.29,100
09/28/2009,10:10:18,51.29,51.28,51.29,100
09/28/2009,10:10:19,51.29,51.28,51.29,100
09/28/2009,10:10:20,51.29,51.28,51.29,100
09/28/2009,10:10:20,51.29,51.28,51.29,100
09/28/2009,10:10:21,51.29,51.28,51.29,4500
09/28/2009,10:10:21,51.29,51.28,51.29,1100
09/28/2009,10:10:21,51.29,51.28,51.29,100
09/28/2009,10:10:38,51.28,51.27,51.29,200
09/28/2009,10:10:38,51.28,51.27,51.29,100
09/28/2009,10:11:17,51.2674,51.26,51.27,200
09/28/2009,10:11:23,51.26,51.24,51.27,100
09/28/2009,10:12:21,51.258,51.24,51.26,195
09/28/2009,10:12:47,51.26,51.25,51.27,100
09/28/2009,10:12:47,51.26,51.25,51.27,100
09/28/2009,10:12:47,51.26,51.25,51.27,100
09/28/2009,10:13:14,51.26,51.25,51.26,100
09/28/2009,10:13:45,51.26,51.24,51.26,100
09/28/2009,10:13:45,51.26,51.24,51.26,100
09/28/2009,10:13:45,51.26,51.24,51.26,100
09/28/2009,10:13:45,51.26,51.24,51.26,2000
09/28/2009,10:13:45,51.26,51.24,51.26,1800
09/28/2009,10:13:45,51.26,51.25,51.26,900
09/28/2009,10:14:10,51.26,51.25,51.26,2000
09/28/2009,10:14:10,51.26,51.25,51.26,3200
09/28/2009,10:14:10,51.26,51.25,51.26,500
09/28/2009,10:14:10,51.26,51.25,51.26,800
09/28/2009,10:14:11,51.26,51.25,51.26,200
09/28/2009,10:14:12,51.26,51.25,51.26,200
09/28/2009,10:14:13,51.26,51.25,51.26,200
09/28/2009,10:14:14,51.26,51.25,51.26,200
09/28/2009,10:14:15,51.26,51.25,51.26,308
09/28/2009,10:14:16,51.258,51.25,51.26,1000
09/28/2009,10:14:17,51.26,51.25,51.26,700
09/28/2009,10:14:17,51.26,51.25,51.26,100
09/28/2009,10:14:18,51.25,51.25,51.26,1800
09/28/2009,10:14:18,51.25,51.25,51.26,100
09/28/2009,10:14:18,51.25,51.25,51.26,100
09/28/2009,10:14:18,51.25,51.25,51.26,100
09/28/2009,10:14:18,51.25,51.25,51.26,100
09/28/2009,10:14:18,51.25,51.25,51.26,100
09/28/2009,10:14:19,51.25,51.25,51.25,100
09/28/2009,10:14:19,51.25,51.25,51.25,100
09/28/2009,10:14:19,51.25,51.25,51.25,200
09/28/2009,10:14:19,51.25,51.23,51.25,100
09/28/2009,10:14:19,51.25,51.23,51.25,100
09/28/2009,10:14:35,51.25,51.23,51.25,592
09/28/2009,10:14:49,51.23,51.23,51.24,100
09/28/2009,10:15:13,51.25,51.24,51.25,100
09/28/2009,10:15:13,51.25,51.24,51.25,100
09/28/2009,10:16:15,51.24,51.23,51.24,100
09/28/2009,10:16:15,51.24,51.23,51.24,100
09/28/2009,10:16:15,51.24,51.23,51.24,400
09/28/2009,10:16:15,51.24,51.23,51.24,100
09/28/2009,10:17:13,51.26,51.26,51.28,100
09/28/2009,10:17:21,51.261,51.26,51.27,100
09/28/2009,10:17:30,51.27,51.26,51.27,100
09/28/2009,10:17:30,51.2691,51.26,51.28,100
09/28/2009,10:17:52,51.26,51.26,51.27,100
09/28/2009,10:17:55,51.26,51.25,51.27,100
09/28/2009,10:17:55,51.24,51.23,51.26,200
09/28/2009,10:18:33,51.2391,51.23,51.24,200
09/28/2009,10:18:44,51.23,51.23,51.24,100
09/28/2009,10:18:48,51.23,51.22,51.23,100
09/28/2009,10:18:48,51.21,51.21,51.23,400
09/28/2009,10:19:10,51.22,51.21,51.22,400
09/28/2009,10:19:10,51.22,51.21,51.22,400
09/28/2009,10:19:10,51.22,51.21,51.22,100
09/28/2009,10:19:11,51.22,51.22,51.23,400
09/28/2009,10:19:36,51.21,51.21,51.23,400
09/28/2009,10:19:36,51.23,51.21,51.23,100
09/28/2009,10:19:36,51.23,51.21,51.23,336
09/28/2009,10:19:50,51.21,51.21,51.22,100
09/28/2009,10:19:50,51.21,51.21,51.22,100
09/28/2009,10:19:50,51.21,51.21,51.22,100
09/28/2009,10:19:50,51.21,51.2,51.21,100
09/28/2009,10:19:50,51.21,51.2,51.21,100
09/28/2009,10:20:02,51.208,51.2,51.21,200
09/28/2009,10:20:06,51.21,51.21,51.22,100
09/28/2009,10:20:06,51.21,51.21,51.22,200
09/28/2009,10:20:14,51.23,51.21,51.23,100
09/28/2009,10:20:14,51.23,51.21,51.23,300
09/28/2009,10:20:14,51.23,51.21,51.23,100
09/28/2009,10:20:14,51.23,51.21,51.23,200
09/28/2009,10:20:14,51.23,51.21,51.23,600
09/28/2009,10:20:14,51.23,51.22,51.23,1100
09/28/2009,10:20:14,51.23,51.21,51.24,100
09/28/2009,10:20:14,51.22,51.21,51.24,100
09/28/2009,10:20:14,51.22,51.21,51.24,100
09/28/2009,10:20:14,51.23,51.21,51.24,100
09/28/2009,10:20:14,51.23,51.21,51.23,100
09/28/2009,10:20:15,51.22,51.21,51.23,100
09/28/2009,10:20:16,51.23,51.21,51.23,100
09/28/2009,10:20:16,51.23,51.21,51.23,100
09/28/2009,10:20:16,51.23,51.21,51.24,100
09/28/2009,10:20:33,51.21,51.19,51.21,100
09/28/2009,10:20:33,51.21,51.19,51.21,100
09/28/2009,10:20:33,51.21,51.19,51.21,100
09/28/2009,10:20:33,51.21,51.19,51.21,200
09/28/2009,10:21:29,51.1873,51.17,51.19,800
09/28/2009,10:21:51,51.19,51.17,51.19,200
09/28/2009,10:22:23,51.2,51.18,51.2,500
09/28/2009,10:22:24,51.1961,51.19,51.2,1100
09/28/2009,10:22:44,51.21,51.2,51.22,200
09/28/2009,10:23:05,51.25,51.23,51.25,100
09/28/2009,10:23:05,51.25,51.23,51.25,100
09/28/2009,10:23:05,51.25,51.23,51.25,100
09/28/2009,10:23:05,51.25,51.23,51.25,100
09/28/2009,10:23:06,51.25,51.23,51.25,500
09/28/2009,10:23:38,51.25,51.23,51.25,300
09/28/2009,10:23:38,51.2499,51.24,51.25,200
09/28/2009,10:23:38,51.25,51.24,51.25,200
09/28/2009,10:23:38,51.25,51.24,51.25,100
09/28/2009,10:23:38,51.25,51.24,51.25,100
09/28/2009,10:23:38,51.25,51.24,51.25,100
09/28/2009,10:23:38,51.25,51.24,51.25,100
09/28/2009,10:23:38,51.25,51.24,51.25,200
09/28/2009,10:23:38,51.25,51.24,51.25,100
09/28/2009,10:23:38,51.25,51.24,51.25,100
09/28/2009,10:23:38,51.25,51.24,51.25,200
09/28/2009,10:23:38,51.25,51.24,51.25,100
09/28/2009,10:23:39,51.25,51.24,51.25,600
09/28/2009,10:23:39,51.25,51.24,51.25,100
09/28/2009,10:23:40,51.25,51.24,51.25,200
09/28/2009,10:23:41,51.25,51.24,51.25,400
09/28/2009,10:23:41,51.25,51.24,51.25,400
09/28/2009,10:23:41,51.25,51.24,51.25,400
09/28/2009,10:23:41,51.25,51.24,51.25,100
09/28/2009,10:23:41,51.25,51.24,51.25,100
09/28/2009,10:23:41,51.25,51.24,51.25,1200
09/28/2009,10:23:42,51.26,51.25,51.26,300
09/28/2009,10:23:42,51.26,51.25,51.26,400
09/28/2009,10:23:43,51.26,51.25,51.26,1000
09/28/2009,10:24:00,51.26,51.26,51.27,100
09/28/2009,10:24:00,51.26,51.26,51.27,100
09/28/2009,10:24:00,51.26,51.26,51.27,200
09/28/2009,10:24:00,51.26,51.25,51.27,100
09/28/2009,10:24:01,51.25,51.25,51.26,300
09/28/2009,10:24:01,51.25,51.25,51.26,700
09/28/2009,10:24:02,51.25,51.25,51.26,4600
09/28/2009,10:24:02,51.25,51.25,51.26,100
09/28/2009,10:24:02,51.25,51.25,51.26,100
09/28/2009,10:24:02,51.26,51.25,51.26,200
09/28/2009,10:24:02,51.26,51.25,51.26,200
09/28/2009,10:24:02,51.26,51.25,51.26,200
09/28/2009,10:24:02,51.25,51.25,51.26,300
09/28/2009,10:24:02,51.2599,51.25,51.26,600
09/28/2009,10:24:04,51.25,51.25,51.26,500
09/28/2009,10:24:04,51.25,51.25,51.26,100
09/28/2009,10:24:04,51.25,51.25,51.26,100
09/28/2009,10:24:04,51.25,51.25,51.26,100
09/28/2009,10:24:04,51.25,51.25,51.26,100
09/28/2009,10:24:04,51.25,51.23,51.25,1800
09/28/2009,10:24:04,51.25,51.23,51.25,100
09/28/2009,10:24:04,51.25,51.23,51.25,100
09/28/2009,10:24:23,51.25,51.23,51.25,1300
09/28/2009,10:24:23,51.246,51.24,51.25,400
09/28/2009,10:24:24,51.25,51.24,51.25,300
09/28/2009,10:24:24,51.249,51.24,51.25,100
09/28/2009,10:24:24,51.25,51.24,51.25,200
09/28/2009,10:24:24,51.249,51.24,51.25,100
09/28/2009,10:24:29,51.24,51.22,51.24,100
09/28/2009,10:24:29,51.24,51.22,51.24,100
09/28/2009,10:24:29,51.2425,51.22,51.23,100
09/28/2009,10:24:29,51.24,51.22,51.23,400
09/28/2009,10:24:29,51.245,51.22,51.23,100
09/28/2009,10:24:59,51.25,51.23,51.25,100
09/28/2009,10:24:59,51.25,51.23,51.25,100
09/28/2009,10:24:59,51.25,51.23,51.25,100
09/28/2009,10:24:59,51.2482,51.23,51.25,600
09/28/2009,10:25:04,51.25,51.23,51.25,100
09/28/2009,10:25:48,51.25,51.24,51.25,400
09/28/2009,10:25:48,51.25,51.24,51.25,300
09/28/2009,10:25:48,51.25,51.24,51.25,100
09/28/2009,10:26:10,51.255,51.25,51.27,341
09/28/2009,10:26:18,51.251,51.25,51.27,100
09/28/2009,10:26:24,51.25,51.25,51.26,100
09/28/2009,10:26:24,51.25,51.25,51.26,100
09/28/2009,10:26:24,51.25,51.25,51.26,200
09/28/2009,10:26:24,51.25,51.24,51.26,200
09/28/2009,10:26:24,51.24,51.23,51.26,200
09/28/2009,10:26:37,51.23,51.22,51.24,200
09/28/2009,10:26:56,51.23,51.21,51.24,100
09/28/2009,10:28:50,51.23,51.22,51.23,400
09/28/2009,10:28:51,51.23,51.23,51.24,100
09/28/2009,10:29:23,51.24,51.24,51.25,100
09/28/2009,10:30:00,51.26,51.26,51.28,100
09/28/2009,10:30:02,51.2665,51.26,51.27,255
09/28/2009,10:30:05,51.27,51.26,51.27,100
09/28/2009,10:30:06,51.27,51.27,51.28,1000
09/28/2009,10:30:06,51.28,51.27,51.29,600
09/28/2009,10:30:08,51.29,51.28,51.29,400
09/28/2009,10:30:08,51.29,51.28,51.29,300
09/28/2009,10:30:08,51.29,51.28,51.29,155
09/28/2009,10:30:08,51.29,51.28,51.29,600
09/28/2009,10:30:08,51.29,51.28,51.3,100
09/28/2009,10:30:12,51.2844,51.28,51.3,432
09/28/2009,10:30:22,51.29,51.29,51.3,100
09/28/2009,10:30:22,51.29,51.29,51.3,100
09/28/2009,10:30:22,51.29,51.28,51.3,200
09/28/2009,10:30:25,51.28,51.28,51.29,100
09/28/2009,10:30:25,51.28,51.28,51.29,100
09/28/2009,10:30:25,51.28,51.27,51.29,100
09/28/2009,10:30:25,51.28,51.27,51.29,100
09/28/2009,10:30:45,51.29,51.29,51.3,100
09/28/2009,10:30:45,51.29,51.29,51.3,100
09/28/2009,10:31:09,51.3,51.31,51.33,500
09/28/2009,10:31:18,51.32,51.32,51.34,100
09/28/2009,10:31:19,51.32,51.32,51.34,144
09/28/2009,10:31:19,51.32,51.32,51.34,100
09/28/2009,10:31:24,51.338,51.32,51.34,605
09/28/2009,10:31:27,51.321,51.32,51.33,452
09/28/2009,10:31:30,51.32,51.32,51.33,200
09/28/2009,10:31:30,51.32,51.32,51.33,100
09/28/2009,10:31:30,51.31,51.31,51.33,100
09/28/2009,10:31:30,51.32,51.31,51.32,100
09/28/2009,10:31:44,51.35,51.34,51.35,100
09/28/2009,10:31:44,51.35,51.34,51.35,800
09/28/2009,10:31:44,51.35,51.34,51.35,300
09/28/2009,10:31:44,51.35,51.34,51.35,200
09/28/2009,10:31:45,51.35,51.34,51.35,400
09/28/2009,10:31:45,51.35,51.34,51.35,100
09/28/2009,10:31:45,51.35,51.34,51.35,700
09/28/2009,10:31:45,51.35,51.34,51.35,500
09/28/2009,10:31:45,51.35,51.34,51.35,100
09/28/2009,10:31:45,51.35,51.34,51.35,500
09/28/2009,10:31:45,51.35,51.35,51.37,500
09/28/2009,10:31:45,51.35,51.35,51.37,300
09/28/2009,10:31:45,51.37,51.35,51.37,100
09/28/2009,10:31:45,51.37,51.35,51.37,100
09/28/2009,10:31:45,51.38,51.36,51.38,100
09/28/2009,10:31:45,51.38,51.36,51.38,100
09/28/2009,10:31:45,51.38,51.36,51.38,200
09/28/2009,10:31:45,51.38,51.36,51.38,200
09/28/2009,10:31:45,51.379,51.36,51.38,100
09/28/2009,10:31:45,51.379,51.36,51.38,200
09/28/2009,10:31:45,51.38,51.36,51.38,100
09/28/2009,10:32:01,51.3797,51.36,51.38,100
09/28/2009,10:32:01,51.38,51.36,51.38,100
09/28/2009,10:32:01,51.38,51.36,51.38,200
09/28/2009,10:32:01,51.38,51.36,51.38,100
09/28/2009,10:32:01,51.38,51.36,51.38,400
09/28/2009,10:32:01,51.3792,51.36,51.38,1100
09/28/2009,10:32:01,51.38,51.36,51.38,700
09/28/2009,10:32:06,51.36,51.36,51.37,200
09/28/2009,10:32:06,51.36,51.36,51.36,300
09/28/2009,10:32:06,51.36,51.36,51.37,100
09/28/2009,10:32:06,51.36,51.34,51.37,200
09/28/2009,10:32:06,51.36,51.34,51.37,100
09/28/2009,10:32:06,51.36,51.34,51.36,300
09/28/2009,10:32:07,51.36,51.34,51.36,300
09/28/2009,10:32:07,51.36,51.34,51.36,100
09/28/2009,10:32:07,51.36,51.34,51.36,200
09/28/2009,10:32:09,51.34,51.34,51.36,100
09/28/2009,10:32:11,51.34,51.34,51.35,200
09/28/2009,10:32:12,51.34,51.32,51.34,200
09/28/2009,10:32:25,51.35,51.34,51.35,100
09/28/2009,10:32:25,51.35,51.34,51.35,300
09/28/2009,10:32:35,51.3588,51.34,51.36,100
09/28/2009,10:32:55,51.35,51.34,51.35,100
09/28/2009,10:33:04,51.34,51.33,51.34,200
09/28/2009,10:33:32,51.34,51.32,51.34,100
09/28/2009,10:33:32,51.34,51.32,51.34,100
09/28/2009,10:33:32,51.34,51.32,51.34,100
09/28/2009,10:34:30,51.33,51.32,51.34,100
09/28/2009,10:34:30,51.33,51.32,51.34,200
09/28/2009,10:34:30,51.33,51.32,51.34,100
09/28/2009,10:34:30,51.33,51.32,51.34,200
09/28/2009,10:34:30,51.33,51.33,51.33,100
09/28/2009,10:34:30,51.33,51.33,51.33,100
09/28/2009,10:34:30,51.33,51.33,51.33,100
09/28/2009,10:34:30,51.33,51.33,51.33,100
09/28/2009,10:34:30,51.33,51.33,51.33,700
09/28/2009,10:34:30,51.33,51.33,51.33,100
09/28/2009,10:34:30,51.33,51.33,51.33,100
09/28/2009,10:34:30,51.33,51.33,51.33,100
09/28/2009,10:34:39,51.3335,51.33,51.34,653
09/28/2009,10:34:57,51.3391,51.33,51.34,600
09/28/2009,10:35:12,51.35,51.34,51.35,100
09/28/2009,10:35:12,51.35,51.34,51.35,1100
09/28/2009,10:35:12,51.35,51.34,51.35,741
09/28/2009,10:35:12,51.35,51.34,51.35,100
09/28/2009,10:35:12,51.35,51.34,51.35,400
09/28/2009,10:35:12,51.35,51.34,51.35,800
09/28/2009,10:35:13,51.35,51.35,51.37,159
09/28/2009,10:35:19,51.35,51.34,51.37,100
09/28/2009,10:35:19,51.35,51.34,51.37,100
09/28/2009,10:35:19,51.34,51.34,51.36,100
09/28/2009,10:35:19,51.34,51.34,51.36,100
09/28/2009,10:35:19,51.34,51.34,51.36,100
09/28/2009,10:35:19,51.34,51.34,51.36,100
09/28/2009,10:35:19,51.34,51.33,51.36,100
09/28/2009,10:35:19,51.34,51.33,51.36,200
09/28/2009,10:35:19,51.34,51.33,51.36,100
09/28/2009,10:35:19,51.33,51.33,51.36,100
09/28/2009,10:35:22,51.35,51.34,51.36,100
09/28/2009,10:35:42,51.34,51.32,51.34,100
09/28/2009,10:35:43,51.3348,51.33,51.34,300
09/28/2009,10:36:28,51.36,51.34,51.36,100
09/28/2009,10:36:28,51.36,51.34,51.36,200
09/28/2009,10:36:28,51.36,51.34,51.36,200
09/28/2009,10:36:28,51.36,51.34,51.36,300
09/28/2009,10:36:28,51.36,51.34,51.36,200
09/28/2009,10:36:28,51.36,51.34,51.36,200
09/28/2009,10:36:28,51.36,51.34,51.36,100
09/28/2009,10:36:28,51.36,51.34,51.36,300
09/28/2009,10:36:48,51.36,51.35,51.36,100
09/28/2009,10:36:48,51.36,51.35,51.36,100
09/28/2009,10:36:48,51.36,51.35,51.36,100
09/28/2009,10:36:48,51.36,51.35,51.37,100
09/28/2009,10:36:57,51.35,51.35,51.37,400
09/28/2009,10:37:43,51.37,51.36,51.37,100
09/28/2009,10:37:43,51.37,51.36,51.37,100
09/28/2009,10:37:43,51.37,51.36,51.37,100
09/28/2009,10:38:44,51.365,51.36,51.36,100
09/28/2009,10:38:44,51.36,51.34,51.36,100
09/28/2009,10:38:44,51.36,51.34,51.37,200
09/28/2009,10:38:44,51.36,51.34,51.37,200
09/28/2009,10:38:44,51.36,51.34,51.37,200
09/28/2009,10:38:44,51.365,51.34,51.36,100
09/28/2009,10:38:54,51.3344,51.33,51.35,189
09/28/2009,10:39:55,51.3182,51.3,51.32,389
09/28/2009,10:41:04,51.3192,51.31,51.32,104
09/28/2009,10:41:10,51.32,51.31,51.32,400
09/28/2009,10:41:10,51.32,51.31,51.32,100
09/28/2009,10:41:11,51.32,51.31,51.32,100
09/28/2009,10:41:12,51.31,51.29,51.31,100
09/28/2009,10:41:12,51.31,51.29,51.31,200
09/28/2009,10:41:12,51.315,51.29,51.31,100
09/28/2009,10:41:12,51.31,51.29,51.31,100
09/28/2009,10:41:12,51.31,51.29,51.31,1200
09/28/2009,10:41:32,51.32,51.32,51.33,100
09/28/2009,10:41:32,51.32,51.32,51.33,300
09/28/2009,10:41:32,51.32,51.32,51.33,400
09/28/2009,10:41:57,51.33,51.32,51.34,100
09/28/2009,10:41:57,51.33,51.32,51.33,200
09/28/2009,10:42:27,51.32,51.31,51.33,200
09/28/2009,10:42:28,51.33,51.32,51.33,100
09/28/2009,10:43:04,51.34,51.33,51.34,100
09/28/2009,10:43:13,51.33,51.33,51.34,100
09/28/2009,10:43:13,51.33,51.33,51.34,100
09/28/2009,10:43:13,51.32,51.31,51.33,100
09/28/2009,10:43:13,51.33,51.31,51.33,233
09/28/2009,10:43:15,51.31,51.31,51.32,200
09/28/2009,10:43:23,51.33,51.31,51.33,294
09/28/2009,10:44:02,51.33,51.31,51.33,100
09/28/2009,10:44:40,51.32,51.31,51.32,100
09/28/2009,10:44:41,51.32,51.31,51.32,100
09/28/2009,10:44:42,51.32,51.31,51.32,100
09/28/2009,10:44:48,51.32,51.32,51.33,5000
09/28/2009,10:45:01,51.33,51.32,51.33,100
09/28/2009,10:45:25,51.32,51.3,51.32,4700
09/28/2009,10:46:34,51.32,51.31,51.33,100
09/28/2009,10:48:52,51.3,51.29,51.3,100
09/28/2009,10:48:53,51.3,51.3,51.32,200
09/28/2009,10:49:00,51.318,51.3,51.32,150
09/28/2009,10:49:07,51.3,51.3,51.31,100
09/28/2009,10:52:56,51.31,51.3,51.31,340
09/28/2009,10:53:46,51.33,51.32,51.33,1500
09/28/2009,10:54:29,51.3,51.3,51.31,100
09/28/2009,10:54:29,51.3,51.3,51.31,100
09/28/2009,10:54:31,51.29,51.29,51.3,100
09/28/2009,10:54:37,51.29,51.28,51.29,100
09/28/2009,10:55:10,51.27,51.26,51.27,100
09/28/2009,10:55:12,51.27,51.26,51.27,1200
09/28/2009,10:55:12,51.27,51.26,51.27,100
09/28/2009,10:55:12,51.27,51.26,51.29,100
09/28/2009,10:55:15,51.28,51.28,51.29,100
09/28/2009,10:55:15,51.28,51.27,51.29,100
09/28/2009,10:57:17,51.29,51.28,51.29,100
09/28/2009,10:57:18,51.29,51.28,51.29,100
09/28/2009,10:57:18,51.29,51.28,51.29,100
09/28/2009,10:57:18,51.29,51.28,51.29,100
09/28/2009,10:57:18,51.29,51.28,51.29,100
09/28/2009,10:57:18,51.2891,51.28,51.29,300
09/28/2009,10:57:21,51.28,51.28,51.29,100
09/28/2009,10:57:21,51.28,51.28,51.29,400
09/28/2009,10:57:21,51.28,51.27,51.29,100
09/28/2009,10:57:21,51.28,51.27,51.29,400
09/28/2009,10:57:22,51.28,51.27,51.29,100
09/28/2009,10:57:22,51.28,51.28,51.29,100
09/28/2009,10:57:22,51.27,51.28,51.29,363
09/28/2009,10:58:00,51.28,51.27,51.28,100
09/28/2009,10:58:00,51.27,51.27,51.29,100
09/28/2009,10:58:00,51.27,51.27,51.29,100
09/28/2009,10:58:05,51.29,51.28,51.29,100
09/28/2009,10:58:05,51.29,51.28,51.29,300
09/28/2009,10:58:05,51.29,51.28,51.29,100
09/28/2009,10:58:05,51.29,51.28,51.29,100
09/28/2009,10:58:05,51.29,51.28,51.29,100
09/28/2009,10:58:05,51.29,51.28,51.29,100
09/28/2009,10:58:05,51.29,51.28,51.29,100
09/28/2009,10:58:05,51.29,51.28,51.29,1200
09/28/2009,11:00:12,51.2891,51.28,51.29,100
09/28/2009,11:00:25,51.29,51.28,51.29,100
09/28/2009,11:00:26,51.29,51.28,51.29,233
09/28/2009,11:00:26,51.29,51.28,51.29,800
09/28/2009,11:00:36,51.3,51.29,51.3,100
09/28/2009,11:00:36,51.3,51.29,51.3,100
09/28/2009,11:00:36,51.3,51.29,51.31,100
09/28/2009,11:00:36,51.3,51.29,51.31,100
09/28/2009,11:00:36,51.3,51.3,51.31,100
09/28/2009,11:00:36,51.31,51.3,51.31,100
09/28/2009,11:00:37,51.31,51.3,51.31,100
09/28/2009,11:00:38,51.31,51.3,51.31,100
09/28/2009,11:00:38,51.31,51.3,51.31,100
09/28/2009,11:00:40,51.3246,51.31,51.33,770
09/28/2009,11:00:41,51.31,51.31,51.32,100
09/28/2009,11:00:41,51.31,51.31,51.32,100
09/28/2009,11:00:41,51.31,51.3,51.32,100
09/28/2009,11:00:42,51.31,51.3,51.32,100
09/28/2009,11:00:42,51.31,51.3,51.32,100
09/28/2009,11:00:42,51.31,51.3,51.32,100
09/28/2009,11:00:42,51.31,51.3,51.32,100
09/28/2009,11:01:05,51.32,51.3,51.32,100
09/28/2009,11:01:06,51.3199,51.3,51.32,100
09/28/2009,11:01:06,51.32,51.3,51.32,100
09/28/2009,11:01:11,51.31,51.3,51.32,100
09/28/2009,11:02:24,51.2991,51.29,51.3,700
09/28/2009,11:02:36,51.3,51.3,51.31,800
09/28/2009,11:02:36,51.3,51.3,51.31,100
09/28/2009,11:02:50,51.3175,51.3,51.32,800
09/28/2009,11:03:18,51.3,51.29,51.3,600
09/28/2009,11:06:08,51.32,51.31,51.33,100
09/28/2009,11:06:08,51.32,51.31,51.33,100
09/28/2009,11:06:18,51.33,51.32,51.33,100
09/28/2009,11:06:18,51.33,51.32,51.33,100
09/28/2009,11:06:18,51.33,51.32,51.33,100
09/28/2009,11:06:18,51.33,51.32,51.33,100
09/28/2009,11:06:18,51.33,51.32,51.33,100
09/28/2009,11:06:27,51.32,51.32,51.33,100
09/28/2009,11:06:52,51.33,51.32,51.33,300
09/28/2009,11:06:53,51.33,51.32,51.33,100
09/28/2009,11:06:53,51.33,51.32,51.33,100
09/28/2009,11:06:54,51.33,51.32,51.33,100
09/28/2009,11:07:06,51.331,51.33,51.34,100
09/28/2009,11:07:06,51.33,51.33,51.34,100
09/28/2009,11:07:26,51.34,51.33,51.34,100
09/28/2009,11:07:26,51.34,51.33,51.34,100
09/28/2009,11:07:26,51.34,51.33,51.34,100
09/28/2009,11:07:26,51.34,51.33,51.34,100
09/28/2009,11:07:26,51.34,51.33,51.34,100
09/28/2009,11:07:26,51.34,51.33,51.35,100
09/28/2009,11:07:26,51.34,51.33,51.35,2000
09/28/2009,11:07:26,51.34,51.33,51.35,100
09/28/2009,11:07:27,51.34,51.34,51.35,100
09/28/2009,11:07:35,51.34,51.34,51.35,316
09/28/2009,11:07:35,51.34,51.34,51.35,1684
09/28/2009,11:07:36,51.34,51.34,51.35,2000
09/28/2009,11:07:37,51.34,51.33,51.34,1450
09/28/2009,11:08:31,51.35,51.34,51.35,100
09/28/2009,11:08:31,51.35,51.34,51.35,100
09/28/2009,11:08:31,51.35,51.34,51.35,100
09/28/2009,11:08:49,51.37,51.35,51.37,100
09/28/2009,11:08:56,51.35,51.34,51.36,100
09/28/2009,11:09:17,51.345,51.34,51.35,100
09/28/2009,11:09:17,51.34,51.33,51.35,100
09/28/2009,11:09:51,51.348,51.34,51.35,113
09/28/2009,11:10:10,51.3492,51.34,51.35,339
09/28/2009,11:10:13,51.341,51.34,51.35,100
09/28/2009,11:10:27,51.33,51.33,51.34,100
09/28/2009,11:10:27,51.33,51.33,51.34,100
09/28/2009,11:10:27,51.33,51.33,51.34,100
09/28/2009,11:10:27,51.33,51.33,51.34,100
09/28/2009,11:10:33,51.34,51.32,51.33,100
09/28/2009,11:10:33,51.34,51.32,51.33,100
09/28/2009,11:10:33,51.34,51.32,51.33,100
09/28/2009,11:10:46,51.33,51.32,51.33,100
09/28/2009,11:10:57,51.338,51.32,51.33,134
09/28/2009,11:11:01,51.34,51.32,51.34,100
09/28/2009,11:13:07,51.3118,51.31,51.33,395
09/28/2009,11:13:49,51.3299,51.32,51.33,100
09/28/2009,11:13:49,51.33,51.32,51.33,100
09/28/2009,11:13:49,51.33,51.32,51.33,100
09/28/2009,11:13:49,51.33,51.32,51.33,100
09/28/2009,11:13:49,51.33,51.32,51.33,200
09/28/2009,11:13:49,51.33,51.32,51.33,500
09/28/2009,11:13:49,51.33,51.32,51.33,100
09/28/2009,11:13:50,51.33,51.32,51.33,100
09/28/2009,11:13:50,51.3296,51.32,51.34,400
09/28/2009,11:13:50,51.33,51.32,51.34,200
09/28/2009,11:13:50,51.33,51.32,51.34,100
09/28/2009,11:13:57,51.33,51.32,51.34,200
09/28/2009,11:14:00,51.34,51.32,51.34,100
09/28/2009,11:14:11,51.34,51.32,51.34,100
09/28/2009,11:14:22,51.3253,51.32,51.34,119
09/28/2009,11:14:32,51.34,51.32,51.34,100
09/28/2009,11:14:34,51.34,51.32,51.34,100
09/28/2009,11:14:35,51.34,51.32,51.34,200
09/28/2009,11:14:41,51.32,51.31,51.32,100
09/28/2009,11:14:41,51.32,51.31,51.32,100
09/28/2009,11:14:50,51.32,51.31,51.32,100
09/28/2009,11:15:14,51.31,51.31,51.32,100
09/28/2009,11:15:14,51.31,51.31,51.32,100
09/28/2009,11:15:14,51.31,51.31,51.32,100
09/28/2009,11:15:18,51.32,51.31,51.32,100
09/28/2009,11:15:19,51.3197,51.31,51.32,105
09/28/2009,11:15:20,51.32,51.31,51.32,1100
09/28/2009,11:15:20,51.32,51.32,51.33,100
09/28/2009,11:15:20,51.32,51.32,51.33,100
09/28/2009,11:15:20,51.33,51.32,51.33,300
09/28/2009,11:15:44,51.32,51.31,51.32,100
09/28/2009,11:15:44,51.32,51.31,51.32,100
09/28/2009,11:15:45,51.32,51.31,51.32,400
09/28/2009,11:15:45,51.32,51.31,51.32,100
09/28/2009,11:15:45,51.32,51.31,51.32,100
09/28/2009,11:15:53,51.32,51.31,51.32,100
09/28/2009,11:16:04,51.33,51.32,51.33,100
09/28/2009,11:16:04,51.33,51.32,51.33,100
09/28/2009,11:16:04,51.33,51.32,51.33,100
09/28/2009,11:16:04,51.33,51.32,51.33,100
09/28/2009,11:16:04,51.33,51.32,51.33,200
09/28/2009,11:16:04,51.33,51.32,51.33,100
09/28/2009,11:16:04,51.33,51.32,51.33,100
09/28/2009,11:16:14,51.3295,51.32,51.33,415
09/28/2009,11:17:26,51.3199,51.3,51.32,100
09/28/2009,11:18:40,51.317,51.31,51.32,1230
09/28/2009,11:18:43,51.3199,51.31,51.32,100
09/28/2009,11:19:00,51.311,51.31,51.32,100
09/28/2009,11:19:06,51.3199,51.31,51.32,100
09/28/2009,11:19:06,51.3199,51.31,51.32,100
09/28/2009,11:19:06,51.32,51.31,51.32,153
09/28/2009,11:19:07,51.32,51.31,51.32,100
09/28/2009,11:19:43,51.3009,51.3,51.31,128
09/28/2009,11:20:32,51.3,51.3,51.31,500
09/28/2009,11:20:32,51.3,51.3,51.31,100
09/28/2009,11:20:32,51.3,51.3,51.31,100
09/28/2009,11:21:18,51.31,51.3,51.31,100
09/28/2009,11:21:18,51.31,51.3,51.31,100
09/28/2009,11:21:18,51.31,51.3,51.31,100
09/28/2009,11:21:19,51.32,51.32,51.33,200
09/28/2009,11:21:19,51.32,51.32,51.33,100
09/28/2009,11:21:19,51.32,51.32,51.33,100
09/28/2009,11:21:19,51.32,51.32,51.33,100
09/28/2009,11:21:25,51.33,51.32,51.33,100
09/28/2009,11:21:25,51.33,51.32,51.34,300
09/28/2009,11:21:49,51.34,51.33,51.34,100
09/28/2009,11:21:49,51.34,51.33,51.34,100
09/28/2009,11:21:49,51.34,51.33,51.35,100
09/28/2009,11:21:49,51.34,51.33,51.35,100
09/28/2009,11:21:57,51.34,51.33,51.34,100
09/28/2009,11:21:57,51.3391,51.33,51.35,100
09/28/2009,11:22:01,51.35,51.34,51.35,100
09/28/2009,11:22:01,51.35,51.34,51.36,100
09/28/2009,11:22:01,51.35,51.34,51.36,200
09/28/2009,11:22:01,51.35,51.34,51.36,700
09/28/2009,11:22:56,51.35,51.35,51.37,100
09/28/2009,11:22:56,51.35,51.35,51.37,500
09/28/2009,11:22:56,51.35,51.35,51.37,227
09/28/2009,11:22:56,51.35,51.35,51.36,100
09/28/2009,11:22:56,51.35,51.35,51.36,100
09/28/2009,11:22:56,51.35,51.35,51.36,500
09/28/2009,11:22:56,51.35,51.35,51.36,100
09/28/2009,11:22:56,51.35,51.35,51.36,100
09/28/2009,11:22:58,51.35,51.35,51.36,500
09/28/2009,11:22:58,51.35,51.35,51.36,500
09/28/2009,11:22:58,51.35,51.35,51.36,100
09/28/2009,11:22:58,51.35,51.35,51.36,400
09/28/2009,11:22:58,51.35,51.35,51.36,400
09/28/2009,11:22:58,51.35,51.35,51.36,300
09/28/2009,11:22:58,51.35,51.34,51.36,100
09/28/2009,11:22:58,51.35,51.34,51.36,107
09/28/2009,11:22:58,51.35,51.34,51.36,432
09/28/2009,11:22:58,51.35,51.34,51.36,500
09/28/2009,11:22:58,51.35,51.34,51.36,108
09/28/2009,11:22:58,51.35,51.34,51.36,153
09/28/2009,11:22:58,51.35,51.34,51.36,400
09/28/2009,11:22:58,51.35,51.34,51.36,100
09/28/2009,11:22:58,51.34,51.34,51.36,4618
09/28/2009,11:23:02,51.3581,51.35,51.36,500
09/28/2009,11:23:50,51.3548,51.34,51.36,477
09/28/2009,11:24:03,51.34,51.33,51.35,100
09/28/2009,11:24:03,51.34,51.33,51.35,100
09/28/2009,11:24:03,51.34,51.33,51.35,100
09/28/2009,11:24:03,51.34,51.33,51.35,100
09/28/2009,11:24:15,51.3346,51.33,51.35,292
09/28/2009,11:24:29,51.33,51.33,51.34,100
09/28/2009,11:24:29,51.33,51.33,51.34,100
09/28/2009,11:24:29,51.33,51.33,51.34,100
09/28/2009,11:24:29,51.33,51.33,51.34,100
09/28/2009,11:24:29,51.33,51.33,51.34,100
09/28/2009,11:24:29,51.32,51.32,51.33,100
09/28/2009,11:24:29,51.33,51.32,51.33,100
09/28/2009,11:24:29,51.33,51.32,51.33,100
09/28/2009,11:24:29,51.32,51.32,51.33,2000
09/28/2009,11:24:29,51.32,51.32,51.33,5000
09/28/2009,11:24:29,51.32,51.32,51.33,200
09/28/2009,11:24:29,51.33,51.32,51.33,200
09/28/2009,11:24:29,51.33,51.32,51.33,653
09/28/2009,11:24:29,51.32,51.32,51.33,9000
09/28/2009,11:24:29,51.33,51.32,51.34,300
09/28/2009,11:24:43,51.38,51.36,51.37,100
09/28/2009,11:24:48,51.36,51.36,51.37,100
09/28/2009,11:24:48,51.36,51.36,51.37,100
09/28/2009,11:24:48,51.36,51.34,51.36,200
09/28/2009,11:24:48,51.36,51.34,51.35,200
09/28/2009,11:24:49,51.36,51.34,51.35,200
09/28/2009,11:24:49,51.36,51.34,51.35,100
09/28/2009,11:24:49,51.36,51.34,51.35,100
09/28/2009,11:24:49,51.36,51.34,51.35,200
09/28/2009,11:24:49,51.36,51.34,51.35,200
09/28/2009,11:24:49,51.36,51.34,51.35,100
09/28/2009,11:24:51,51.34,51.34,51.35,100
09/28/2009,11:24:51,51.34,51.34,51.35,100
09/28/2009,11:24:51,51.34,51.34,51.35,100
09/28/2009,11:24:51,51.34,51.33,51.34,100
09/28/2009,11:25:21,51.3277,51.32,51.33,146
09/28/2009,11:25:21,51.33,51.32,51.33,100
09/28/2009,11:25:36,51.329,51.32,51.33,200
09/28/2009,11:26:32,51.32,51.31,51.32,600
09/28/2009,11:26:32,51.33,51.32,51.33,100
09/28/2009,11:26:59,51.3385,51.32,51.34,107
09/28/2009,11:27:39,51.35,51.34,51.35,100
09/28/2009,11:27:39,51.35,51.34,51.36,100
09/28/2009,11:27:39,51.35,51.34,51.36,100
09/28/2009,11:28:26,51.3594,51.35,51.36,200
09/28/2009,11:28:40,51.3474,51.34,51.35,300
09/28/2009,11:28:47,51.34,51.33,51.34,100
09/28/2009,11:28:48,51.35,51.34,51.35,100
09/28/2009,11:28:48,51.35,51.34,51.35,966
09/28/2009,11:28:48,51.35,51.34,51.35,1034
09/28/2009,11:28:48,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,500
09/28/2009,11:28:49,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,2000
09/28/2009,11:28:50,51.35,51.34,51.35,100
09/28/2009,11:28:50,51.35,51.34,51.35,1700
09/28/2009,11:29:23,51.35,51.35,51.36,100
09/28/2009,11:29:23,51.35,51.35,51.36,400
09/28/2009,11:29:23,51.35,51.35,51.36,200
09/28/2009,11:29:23,51.35,51.35,51.36,100
09/28/2009,11:29:27,51.3591,51.35,51.36,100
09/28/2009,11:30:01,51.3648,51.35,51.37,400
09/28/2009,11:30:44,51.37,51.36,51.37,100
09/28/2009,11:30:44,51.37,51.37,51.38,400
09/28/2009,11:30:44,51.37,51.37,51.38,100
09/28/2009,11:30:44,51.37,51.37,51.38,100
09/28/2009,11:30:44,51.37,51.37,51.38,100
09/28/2009,11:30:44,51.38,51.37,51.38,100
09/28/2009,11:30:48,51.38,51.37,51.38,300
09/28/2009,11:30:48,51.39,51.38,51.39,100
09/28/2009,11:30:52,51.4,51.39,51.4,100
09/28/2009,11:30:52,51.4,51.39,51.4,100
09/28/2009,11:30:52,51.41,51.4,51.41,100
09/28/2009,11:30:52,51.4,51.4,51.41,100
09/28/2009,11:30:52,51.4,51.4,51.41,100
09/28/2009,11:31:07,51.41,51.4,51.41,100
09/28/2009,11:31:17,51.4161,51.4,51.42,750
09/28/2009,11:31:23,51.4161,51.4,51.42,825
09/28/2009,11:31:36,51.4161,51.4,51.42,800
09/28/2009,11:31:47,51.3976,51.39,51.4,494
09/28/2009,11:31:51,51.391,51.39,51.4,100
09/28/2009,11:32:14,51.39,51.38,51.39,164
09/28/2009,11:32:38,51.3876,51.38,51.39,226
09/28/2009,11:32:58,51.3991,51.39,51.4,800
09/28/2009,11:33:22,51.4,51.4,51.41,100
09/28/2009,11:33:22,51.4,51.4,51.41,100
09/28/2009,11:33:37,51.391,51.39,51.41,652
09/28/2009,11:33:43,51.4013,51.4,51.42,100
09/28/2009,11:33:43,51.401,51.4,51.42,100
09/28/2009,11:33:43,51.401,51.4,51.42,100
09/28/2009,11:33:43,51.401,51.4,51.42,309
09/28/2009,11:33:43,51.401,51.4,51.42,300
09/28/2009,11:34:21,51.3786,51.37,51.38,500
09/28/2009,11:34:45,51.3831,51.38,51.4,100
09/28/2009,11:34:45,51.3831,51.38,51.4,100
09/28/2009,11:34:45,51.38,51.38,51.4,200
09/28/2009,11:34:45,51.381,51.38,51.4,205
09/28/2009,11:34:47,51.382,51.38,51.4,200
09/28/2009,11:35:26,51.4,51.39,51.41,100
09/28/2009,11:35:29,51.387,51.38,51.4,1140
09/28/2009,11:35:31,51.396,51.38,51.4,510
09/28/2009,11:35:34,51.396,51.38,51.4,900
09/28/2009,11:35:59,51.3844,51.37,51.39,169
09/28/2009,11:36:29,51.3748,51.36,51.38,100
09/28/2009,11:37:06,51.3773,51.36,51.38,500
09/28/2009,11:37:24,51.3852,51.37,51.39,370
09/28/2009,11:37:43,51.38,51.37,51.38,100
09/28/2009,11:37:43,51.38,51.37,51.38,100
09/28/2009,11:37:43,51.38,51.37,51.38,100
09/28/2009,11:37:43,51.38,51.37,51.39,100
09/28/2009,11:37:43,51.38,51.38,51.39,100
09/28/2009,11:37:43,51.39,51.38,51.39,100
09/28/2009,11:38:39,51.3895,51.38,51.39,179
09/28/2009,11:38:48,51.3899,51.38,51.39,100
09/28/2009,11:38:48,51.3899,51.38,51.39,100
09/28/2009,11:38:48,51.39,51.38,51.39,100
09/28/2009,11:38:48,51.39,51.38,51.39,100
09/28/2009,11:38:48,51.39,51.38,51.39,100
09/28/2009,11:38:48,51.39,51.38,51.39,200
09/28/2009,11:38:48,51.39,51.38,51.39,100
09/28/2009,11:38:48,51.39,51.38,51.39,100
09/28/2009,11:38:48,51.39,51.38,51.39,100
09/28/2009,11:38:48,51.39,51.38,51.39,100
09/28/2009,11:38:49,51.4,51.38,51.4,100
09/28/2009,11:39:27,51.3825,51.38,51.4,250
09/28/2009,11:40:06,51.3974,51.39,51.4,292
09/28/2009,11:40:43,51.4,51.39,51.4,100
09/28/2009,11:40:43,51.4,51.39,51.4,100
09/28/2009,11:40:43,51.4,51.39,51.41,100
09/28/2009,11:40:47,51.41,51.4,51.41,100
09/28/2009,11:41:12,51.436,51.42,51.44,600
09/28/2009,11:41:46,51.418,51.4,51.42,100
09/28/2009,11:41:58,51.41,51.4,51.42,100
09/28/2009,11:42:03,51.4182,51.4,51.42,400
09/28/2009,11:42:38,51.419,51.4,51.42,500
09/28/2009,11:44:04,51.389,51.38,51.39,185
09/28/2009,11:44:04,51.388,51.38,51.39,506
09/28/2009,11:44:06,51.389,51.38,51.39,185
09/28/2009,11:44:58,51.388,51.38,51.39,1900
09/28/2009,11:45:14,51.39,51.38,51.39,100
09/28/2009,11:45:47,51.3895,51.38,51.39,100
09/28/2009,11:45:55,51.39,51.38,51.39,900
09/28/2009,11:45:55,51.39,51.38,51.39,100
09/28/2009,11:45:55,51.39,51.38,51.39,200
09/28/2009,11:45:55,51.39,51.38,51.39,400
09/28/2009,11:45:55,51.39,51.38,51.39,100
09/28/2009,11:46:00,51.4,51.4,51.41,100
09/28/2009,11:46:00,51.4,51.4,51.41,100
09/28/2009,11:46:32,51.4,51.39,51.4,100
09/28/2009,11:46:33,51.4,51.39,51.41,100
09/28/2009,11:46:33,51.4,51.39,51.41,2000
09/28/2009,11:46:33,51.4,51.39,51.41,100
09/28/2009,11:46:33,51.4,51.39,51.41,100
09/28/2009,11:46:33,51.4,51.4,51.41,800
09/28/2009,11:46:33,51.4,51.4,51.41,1200
09/28/2009,11:46:33,51.4,51.4,51.41,400
09/28/2009,11:46:35,51.4,51.4,51.41,300
09/28/2009,11:46:35,51.4,51.4,51.41,900
09/28/2009,11:46:35,51.4,51.38,51.39,300
09/28/2009,11:46:36,51.4,51.39,51.4,900
09/28/2009,11:46:36,51.4,51.39,51.41,2100
09/28/2009,11:46:44,51.4,51.4,51.41,300
09/28/2009,11:48:21,51.4194,51.41,51.42,390
09/28/2009,11:48:22,51.41,51.41,51.42,100
09/28/2009,11:48:22,51.41,51.41,51.42,100
09/28/2009,11:48:22,51.41,51.41,51.42,100
09/28/2009,11:50:09,51.418,51.4,51.42,620
09/28/2009,11:51:21,51.42,51.41,51.42,400
09/28/2009,11:51:21,51.42,51.41,51.42,1200
09/28/2009,11:51:21,51.42,51.41,51.42,400
09/28/2009,11:51:21,51.42,51.41,51.42,100
09/28/2009,11:51:21,51.42,51.42,51.43,100
09/28/2009,11:51:42,51.43,51.42,51.43,100
09/28/2009,11:51:43,51.43,51.43,51.44,200
09/28/2009,11:51:43,51.43,51.43,51.44,2000
09/28/2009,11:51:43,51.43,51.43,51.44,100
09/28/2009,11:51:43,51.43,51.43,51.44,100
09/28/2009,11:51:43,51.43,51.43,51.44,600
09/28/2009,11:51:44,51.43,51.43,51.44,400
09/28/2009,11:52:06,51.43,51.43,51.44,400
09/28/2009,11:52:08,51.43,51.43,51.44,2000
09/28/2009,11:52:09,51.43,51.43,51.42,300
09/28/2009,11:52:09,51.43,51.43,51.42,400
09/28/2009,11:52:09,51.43,51.43,51.42,2600
09/28/2009,11:52:17,51.43,51.41,51.43,500
09/28/2009,11:52:17,51.43,51.41,51.43,300
09/28/2009,11:52:17,51.43,51.41,51.43,100
09/28/2009,11:52:17,51.43,51.41,51.43,100
09/28/2009,11:52:17,51.43,51.41,51.43,2500
09/28/2009,11:52:42,51.43,51.42,51.43,100
09/28/2009,11:52:42,51.43,51.42,51.44,100
09/28/2009,11:52:42,51.43,51.42,51.44,2000
09/28/2009,11:52:42,51.43,51.42,51.44,100
09/28/2009,11:52:42,51.43,51.43,51.44,1900
09/28/2009,11:52:43,51.43,51.43,51.44,2000
09/28/2009,11:52:44,51.43,51.43,51.44,2000
09/28/2009,11:52:45,51.43,51.41,51.43,360
09/28/2009,11:53:11,51.4148,51.41,51.43,123
09/28/2009,11:53:43,51.41,51.41,51.43,100
09/28/2009,11:53:43,51.43,51.41,51.43,100
09/28/2009,11:54:14,51.417,51.41,51.42,1640
09/28/2009,11:54:29,51.42,51.41,51.42,100
09/28/2009,11:54:29,51.42,51.41,51.42,100
09/28/2009,11:54:29,51.42,51.41,51.42,100
09/28/2009,11:54:29,51.42,51.41,51.42,100
09/28/2009,11:54:46,51.43,51.42,51.43,100
09/28/2009,11:54:47,51.43,51.42,51.43,300
09/28/2009,11:54:55,51.44,51.44,51.45,100
09/28/2009,11:54:55,51.44,51.43,51.45,100
09/28/2009,11:56:51,51.41,51.4,51.41,100
09/28/2009,11:57:05,51.4085,51.39,51.41,100
09/28/2009,11:57:11,51.406,51.39,51.41,700
09/28/2009,11:57:45,51.42,51.4,51.42,360
09/28/2009,11:58:24,51.41,51.4,51.41,100
09/28/2009,11:58:34,51.4073,51.39,51.41,700
09/28/2009,12:00:14,51.41,51.4,51.41,100
09/28/2009,12:01:38,51.42,51.41,51.42,200
09/28/2009,12:01:41,51.428,51.42,51.43,333
09/28/2009,12:02:56,51.42,51.41,51.43,100
09/28/2009,12:02:56,51.42,51.41,51.43,100
09/28/2009,12:02:58,51.42,51.41,51.43,100
09/28/2009,12:03:21,51.429,51.41,51.43,2000
09/28/2009,12:03:43,51.43,51.42,51.43,100
09/28/2009,12:03:43,51.43,51.42,51.43,100
09/28/2009,12:03:43,51.43,51.42,51.43,100
09/28/2009,12:03:43,51.43,51.42,51.43,900
09/28/2009,12:03:43,51.43,51.42,51.43,100
09/28/2009,12:03:43,51.43,51.42,51.43,400
09/28/2009,12:03:43,51.43,51.42,51.43,400
09/28/2009,12:04:09,51.4308,51.43,51.44,100
09/28/2009,12:04:21,51.4326,51.43,51.44,250
09/28/2009,12:04:34,51.44,51.42,51.44,100
09/28/2009,12:04:34,51.44,51.42,51.44,100
09/28/2009,12:04:34,51.44,51.42,51.44,100
09/28/2009,12:04:34,51.44,51.42,51.44,100
09/28/2009,12:04:34,51.44,51.42,51.44,100
09/28/2009,12:04:34,51.44,51.42,51.44,100
09/28/2009,12:04:34,51.44,51.42,51.44,100
09/28/2009,12:04:35,51.44,51.42,51.44,100
09/28/2009,12:04:36,51.44,51.43,51.44,100
09/28/2009,12:04:37,51.44,51.44,51.45,100
09/28/2009,12:04:37,51.44,51.44,51.45,100
09/28/2009,12:04:37,51.44,51.44,51.45,100
09/28/2009,12:04:37,51.44,51.44,51.45,100
09/28/2009,12:04:37,51.44,51.44,51.45,100
09/28/2009,12:04:37,51.44,51.44,51.45,100
09/28/2009,12:04:37,51.44,51.43,51.45,100
09/28/2009,12:04:37,51.44,51.43,51.45,100
09/28/2009,12:04:57,51.43,51.43,51.45,100
09/28/2009,12:04:57,51.43,51.43,51.45,100
09/28/2009,12:04:57,51.43,51.43,51.45,100
09/28/2009,12:04:57,51.43,51.43,51.45,100
09/28/2009,12:04:57,51.43,51.43,51.45,100
09/28/2009,12:04:57,51.43,51.43,51.45,100
09/28/2009,12:04:57,51.44,51.43,51.44,100
09/28/2009,12:04:57,51.43,51.43,51.44,100
09/28/2009,12:04:57,51.43,51.43,51.44,100
09/28/2009,12:05:48,51.46,51.45,51.46,100
09/28/2009,12:06:06,51.47,51.46,51.48,300
09/28/2009,12:08:09,51.4674,51.46,51.47,300
09/28/2009,12:08:15,51.4635,51.46,51.47,166
09/28/2009,12:09:15,51.5,51.49,51.5,100
09/28/2009,12:09:15,51.5,51.49,51.5,400
09/28/2009,12:09:15,51.5,51.49,51.5,1200
09/28/2009,12:09:28,51.48,51.48,51.49,100
09/28/2009,12:09:28,51.48,51.48,51.49,100
09/28/2009,12:10:03,51.48,51.47,51.48,500
09/28/2009,12:10:03,51.48,51.47,51.48,100
09/28/2009,12:10:03,51.48,51.47,51.48,100
09/28/2009,12:10:03,51.48,51.47,51.48,100
09/28/2009,12:10:03,51.48,51.47,51.48,100
09/28/2009,12:10:03,51.48,51.47,51.48,100
09/28/2009,12:10:33,51.48,51.47,51.48,100
09/28/2009,12:10:33,51.48,51.47,51.48,100
09/28/2009,12:10:33,51.48,51.47,51.48,300
09/28/2009,12:10:33,51.48,51.47,51.48,400
09/28/2009,12:10:33,51.48,51.47,51.48,100
09/28/2009,12:10:36,51.47,51.47,51.48,100
09/28/2009,12:10:37,51.47,51.47,51.48,100
09/28/2009,12:10:37,51.47,51.47,51.48,100
09/28/2009,12:10:37,51.47,51.47,51.48,100
09/28/2009,12:10:37,51.47,51.47,51.48,100
09/28/2009,12:10:37,51.47,51.46,51.47,100
09/28/2009,12:10:37,51.47,51.46,51.47,100
09/28/2009,12:10:37,51.47,51.46,51.47,100
09/28/2009,12:10:37,51.47,51.46,51.47,100
09/28/2009,12:10:37,51.47,51.46,51.47,100
09/28/2009,12:10:37,51.47,51.46,51.47,100
09/28/2009,12:10:40,51.451,51.45,51.46,210
09/28/2009,12:11:03,51.4654,51.45,51.47,100
09/28/2009,12:11:05,51.4546,51.45,51.47,100
09/28/2009,12:12:16,51.44,51.43,51.44,100
09/28/2009,12:13:15,51.45,51.44,51.45,100
09/28/2009,12:13:57,51.456,51.44,51.46,1000
09/28/2009,12:15:15,51.46,51.45,51.46,100
09/28/2009,12:15:28,51.46,51.45,51.46,100
09/28/2009,12:15:28,51.458,51.45,51.46,500
09/28/2009,12:15:33,51.45,51.45,51.46,285
09/28/2009,12:15:33,51.45,51.44,51.46,100
09/28/2009,12:15:58,51.4582,51.44,51.46,100
09/28/2009,12:17:04,51.456,51.45,51.46,600
09/28/2009,12:18:56,51.46,51.44,51.46,100
09/28/2009,12:18:56,51.46,51.45,51.46,500
09/28/2009,12:18:56,51.46,51.45,51.46,400
09/28/2009,12:18:56,51.46,51.45,51.46,100
09/28/2009,12:18:56,51.46,51.45,51.46,100
09/28/2009,12:18:56,51.46,51.45,51.46,300
09/28/2009,12:18:56,51.46,51.45,51.46,500
09/28/2009,12:19:42,51.4446,51.44,51.46,400
09/28/2009,12:19:57,51.45,51.44,51.46,100
09/28/2009,12:19:57,51.45,51.44,51.46,100
09/28/2009,12:19:57,51.46,51.45,51.46,400
09/28/2009,12:20:36,51.4565,51.44,51.46,212
09/28/2009,12:20:41,51.46,51.44,51.46,200
09/28/2009,12:21:10,51.45,51.44,51.45,100
09/28/2009,12:22:02,51.45,51.44,51.45,100
09/28/2009,12:22:55,51.456,51.45,51.46,500
09/28/2009,12:23:21,51.46,51.44,51.46,1900
09/28/2009,12:23:22,51.46,51.44,51.46,100
09/28/2009,12:23:49,51.46,51.44,51.46,200
09/28/2009,12:25:41,51.46,51.45,51.47,200
09/28/2009,12:27:07,51.451,51.45,51.47,860
09/28/2009,12:27:49,51.48,51.47,51.48,200
09/28/2009,12:28:00,51.4724,51.47,51.48,207
09/28/2009,12:28:17,51.47,51.47,51.48,100
09/28/2009,12:28:20,51.48,51.47,51.48,400
09/28/2009,12:28:20,51.48,51.47,51.48,100
09/28/2009,12:28:29,51.48,51.47,51.48,100
09/28/2009,12:28:55,51.4891,51.48,51.49,200
09/28/2009,12:29:28,51.48,51.47,51.48,100
09/28/2009,12:29:29,51.48,51.47,51.48,100
09/28/2009,12:29:43,51.4765,51.47,51.48,620
09/28/2009,12:29:57,51.47,51.46,51.47,100
09/28/2009,12:30:02,51.461,51.46,51.47,281
09/28/2009,12:30:02,51.46,51.46,51.47,100
09/28/2009,12:30:02,51.46,51.45,51.47,100
09/28/2009,12:30:02,51.451,51.45,51.47,100
09/28/2009,12:30:02,51.451,51.45,51.47,100
09/28/2009,12:30:03,51.462,51.45,51.47,100
09/28/2009,12:30:03,51.462,51.45,51.47,100
09/28/2009,12:30:15,51.47,51.46,51.47,100
09/28/2009,12:30:39,51.461,51.46,51.47,100
09/28/2009,12:30:39,51.461,51.46,51.47,196
09/28/2009,12:30:39,51.461,51.46,51.47,100
09/28/2009,12:30:57,51.47,51.46,51.47,100
09/28/2009,12:30:58,51.47,51.46,51.48,100
09/28/2009,12:30:58,51.48,51.46,51.48,100
09/28/2009,12:32:06,51.46,51.46,51.47,100
09/28/2009,12:32:33,51.46,51.46,51.47,100
09/28/2009,12:32:33,51.47,51.46,51.47,100
09/28/2009,12:32:33,51.47,51.46,51.47,110
09/28/2009,12:32:33,51.47,51.46,51.47,100
09/28/2009,12:32:34,51.47,51.46,51.47,100
09/28/2009,12:32:38,51.46,51.46,51.47,100
09/28/2009,12:33:12,51.47,51.45,51.47,100
09/28/2009,12:33:18,51.46,51.45,51.47,2037
09/28/2009,12:33:32,51.4523,51.45,51.46,147
09/28/2009,12:35:45,51.46,51.44,51.46,100
09/28/2009,12:35:46,51.46,51.44,51.46,100
09/28/2009,12:35:54,51.452,51.45,51.46,256
09/28/2009,12:36:53,51.47,51.46,51.47,100
09/28/2009,12:36:58,51.4691,51.46,51.47,300
09/28/2009,12:37:05,51.47,51.46,51.47,100
09/28/2009,12:37:05,51.468,51.46,51.47,100
09/28/2009,12:41:31,51.47,51.46,51.47,100
09/28/2009,12:41:43,51.46,51.45,51.46,200
09/28/2009,12:42:34,51.47,51.46,51.47,100
09/28/2009,12:42:34,51.47,51.46,51.47,1200
09/28/2009,12:42:34,51.47,51.46,51.47,400
09/28/2009,12:43:31,51.49,51.48,51.49,200
09/28/2009,12:44:16,51.51,51.49,51.51,100
09/28/2009,12:44:17,51.51,51.49,51.51,100
09/28/2009,12:44:30,51.49,51.49,51.5,100
09/28/2009,12:44:30,51.49,51.49,51.5,100
09/28/2009,12:44:30,51.49,51.49,51.5,500
09/28/2009,12:44:30,51.49,51.49,51.5,100
09/28/2009,12:44:30,51.49,51.49,51.5,500
09/28/2009,12:44:30,51.49,51.49,51.5,100
09/28/2009,12:44:30,51.49,51.49,51.5,200
09/28/2009,12:44:49,51.491,51.49,51.51,100
09/28/2009,12:45:05,51.5,51.49,51.5,100
09/28/2009,12:46:08,51.49,51.48,51.49,100
09/28/2009,12:47:31,51.5,51.48,51.5,300
09/28/2009,12:47:32,51.496,51.49,51.5,440
09/28/2009,12:48:00,51.498,51.48,51.5,282
09/28/2009,12:48:13,51.4812,51.48,51.5,344
09/28/2009,12:49:15,51.4952,51.48,51.5,210
09/28/2009,12:49:41,51.4832,51.48,51.5,500
09/28/2009,12:49:41,51.498,51.48,51.5,200
09/28/2009,12:51:58,51.49,51.48,51.49,100
09/28/2009,12:53:58,51.49,51.47,51.49,100
09/28/2009,12:54:34,51.46,51.46,51.47,300
09/28/2009,12:54:34,51.46,51.46,51.47,100
09/28/2009,12:54:34,51.46,51.46,51.47,100
09/28/2009,12:56:27,51.45,51.44,51.45,100
09/28/2009,12:56:29,51.44,51.44,51.45,100
09/28/2009,12:56:55,51.43,51.43,51.44,300
09/28/2009,12:56:55,51.43,51.43,51.44,100
09/28/2009,12:56:55,51.43,51.43,51.44,100
09/28/2009,12:56:55,51.43,51.42,51.44,100
09/28/2009,12:58:30,51.418,51.4,51.42,115
09/28/2009,13:00:02,51.42,51.41,51.42,100
09/28/2009,13:00:03,51.42,51.41,51.42,100
09/28/2009,13:01:08,51.43,51.42,51.44,600
09/28/2009,13:01:42,51.42,51.42,51.43,100
09/28/2009,13:01:42,51.42,51.42,51.43,100
09/28/2009,13:01:42,51.42,51.42,51.43,100
09/28/2009,13:01:42,51.42,51.42,51.43,100
09/28/2009,13:01:42,51.42,51.41,51.43,100
09/28/2009,13:01:42,51.42,51.41,51.43,100
09/28/2009,13:02:38,51.421,51.42,51.43,200
09/28/2009,13:02:38,51.421,51.42,51.43,133
09/28/2009,13:03:43,51.4146,51.41,51.43,138
09/28/2009,13:04:38,51.4291,51.42,51.43,400
09/28/2009,13:05:25,51.43,51.43,51.44,200
09/28/2009,13:05:50,51.4382,51.42,51.44,100
09/28/2009,13:05:52,51.44,51.42,51.44,100
09/28/2009,13:05:52,51.44,51.42,51.44,100
09/28/2009,13:05:52,51.44,51.42,51.44,200
09/28/2009,13:05:52,51.44,51.42,51.44,200
09/28/2009,13:05:52,51.44,51.42,51.44,100
09/28/2009,13:05:52,51.44,51.42,51.44,200
09/28/2009,13:05:52,51.44,51.42,51.45,100
09/28/2009,13:05:52,51.44,51.42,51.45,100
09/28/2009,13:05:52,51.44,51.42,51.45,100
09/28/2009,13:05:55,51.44,51.43,51.45,100
09/28/2009,13:05:55,51.44,51.43,51.45,100
09/28/2009,13:05:58,51.44,51.43,51.45,100
09/28/2009,13:05:58,51.45,51.43,51.45,100
09/28/2009,13:06:05,51.44,51.43,51.44,100
09/28/2009,13:06:23,51.4235,51.42,51.43,314
09/28/2009,13:06:25,51.42,51.42,51.43,100
09/28/2009,13:06:27,51.4291,51.42,51.43,182
09/28/2009,13:06:40,51.4291,51.42,51.43,400
09/28/2009,13:06:52,51.42,51.42,51.43,100
09/28/2009,13:06:52,51.42,51.42,51.43,100
09/28/2009,13:07:11,51.43,51.42,51.43,100
09/28/2009,13:07:12,51.43,51.42,51.43,100
09/28/2009,13:07:23,51.43,51.41,51.43,200
09/28/2009,13:08:12,51.42,51.41,51.42,100
09/28/2009,13:08:18,51.4191,51.41,51.42,100
09/28/2009,13:08:46,51.4185,51.41,51.42,300
09/28/2009,13:08:51,51.4104,51.41,51.42,181
09/28/2009,13:09:24,51.43,51.43,51.44,100
09/28/2009,13:09:24,51.44,51.44,51.45,400
09/28/2009,13:09:24,51.44,51.44,51.45,400
09/28/2009,13:09:25,51.44,51.44,51.45,1200
09/28/2009,13:09:28,51.45,51.44,51.45,100
09/28/2009,13:09:28,51.45,51.44,51.45,100
09/28/2009,13:09:34,51.43,51.43,51.45,100
09/28/2009,13:10:14,51.44,51.43,51.45,100
09/28/2009,13:10:15,51.45,51.43,51.45,1600
09/28/2009,13:10:15,51.4476,51.44,51.45,600
09/28/2009,13:13:14,51.45,51.44,51.45,400
09/28/2009,13:13:14,51.45,51.44,51.45,400
09/28/2009,13:15:26,51.46,51.45,51.46,100
09/28/2009,13:15:27,51.46,51.45,51.46,100
09/28/2009,13:15:47,51.46,51.45,51.46,100
09/28/2009,13:15:47,51.46,51.45,51.46,100
09/28/2009,13:15:47,51.46,51.45,51.46,100
09/28/2009,13:15:47,51.46,51.45,51.46,100
09/28/2009,13:15:50,51.47,51.45,51.47,1445
09/28/2009,13:16:07,51.47,51.45,51.47,100
09/28/2009,13:16:26,51.46,51.45,51.47,200
09/28/2009,13:16:26,51.46,51.45,51.47,200
09/28/2009,13:16:45,51.47,51.45,51.47,100
09/28/2009,13:16:46,51.4536,51.45,51.47,937
09/28/2009,13:16:50,51.47,51.45,51.47,300
09/28/2009,13:16:51,51.466,51.46,51.47,500
09/28/2009,13:17:17,51.4582,51.44,51.46,300
09/28/2009,13:17:42,51.46,51.44,51.46,200
09/28/2009,13:17:42,51.4552,51.45,51.46,347
09/28/2009,13:17:42,51.45,51.44,51.45,300
09/28/2009,13:18:16,51.48,51.47,51.48,100
09/28/2009,13:18:47,51.49,51.48,51.49,200
09/28/2009,13:18:47,51.488,51.48,51.49,300
09/28/2009,13:18:56,51.48,51.46,51.48,300
09/28/2009,13:20:29,51.4782,51.46,51.48,500
09/28/2009,13:20:51,51.47,51.46,51.47,100
09/28/2009,13:21:28,51.47,51.45,51.47,100
09/28/2009,13:21:29,51.47,51.45,51.47,100
09/28/2009,13:21:36,51.47,51.45,51.47,100
09/28/2009,13:21:36,51.4654,51.46,51.47,273
09/28/2009,13:22:39,51.4325,51.43,51.45,179
09/28/2009,13:23:57,51.47,51.45,51.47,100
09/28/2009,13:23:57,51.4648,51.46,51.47,317
09/28/2009,13:24:28,51.468,51.45,51.46,290
09/28/2009,13:24:46,51.466,51.45,51.47,114
09/28/2009,13:25:20,51.46,51.46,51.47,100
09/28/2009,13:25:20,51.46,51.46,51.47,600
09/28/2009,13:25:20,51.46,51.46,51.47,100
09/28/2009,13:25:21,51.47,51.46,51.47,100
09/28/2009,13:25:21,51.47,51.46,51.47,100
09/28/2009,13:25:21,51.47,51.46,51.47,100
09/28/2009,13:26:41,51.48,51.47,51.48,700
09/28/2009,13:26:42,51.48,51.47,51.48,100
09/28/2009,13:27:04,51.48,51.47,51.48,200
09/28/2009,13:27:04,51.48,51.47,51.48,100
09/28/2009,13:27:04,51.48,51.47,51.48,200
09/28/2009,13:27:05,51.48,51.47,51.48,100
09/28/2009,13:27:10,51.48,51.47,51.48,100
09/28/2009,13:27:11,51.48,51.47,51.48,100
09/28/2009,13:27:13,51.49,51.47,51.49,100
09/28/2009,13:27:13,51.49,51.47,51.49,700
09/28/2009,13:27:14,51.49,51.47,51.49,100
09/28/2009,13:27:15,51.49,51.47,51.49,100
09/28/2009,13:27:44,51.49,51.48,51.49,100
09/28/2009,13:27:44,51.49,51.48,51.5,100
09/28/2009,13:28:22,51.51,51.49,51.51,100
09/28/2009,13:28:22,51.51,51.49,51.5,300
09/28/2009,13:28:22,51.51,51.49,51.5,400
09/28/2009,13:28:22,51.51,51.49,51.5,100
09/28/2009,13:28:22,51.51,51.49,51.5,100
09/28/2009,13:28:22,51.49,51.49,51.5,200
09/28/2009,13:28:22,51.49,51.49,51.5,100
09/28/2009,13:28:22,51.49,51.49,51.5,100
09/28/2009,13:28:22,51.49,51.49,51.5,100
09/28/2009,13:28:22,51.48,51.48,51.5,400
09/28/2009,13:28:22,51.49,51.48,51.5,200
09/28/2009,13:28:22,51.49,51.48,51.5,100
09/28/2009,13:28:22,51.49,51.48,51.5,100
09/28/2009,13:28:22,51.49,51.48,51.5,100
09/28/2009,13:28:22,51.49,51.48,51.5,100
09/28/2009,13:28:22,51.48,51.48,51.5,100
09/28/2009,13:28:22,51.48,51.48,51.5,200
09/28/2009,13:28:22,51.48,51.48,51.5,100
09/28/2009,13:28:22,51.48,51.48,51.5,100
09/28/2009,13:28:22,51.49,51.48,51.5,100
09/28/2009,13:28:22,51.49,51.48,51.5,100
09/28/2009,13:29:23,51.4818,51.48,51.5,1252
09/28/2009,13:29:27,51.5,51.48,51.5,360
09/28/2009,13:29:28,51.5,51.48,51.5,100
09/28/2009,13:29:28,51.5,51.48,51.5,100
09/28/2009,13:29:29,51.5,51.48,51.5,100
09/28/2009,13:29:35,51.5,51.48,51.5,100
09/28/2009,13:31:53,51.5091,51.5,51.51,332
09/28/2009,13:33:25,51.51,51.49,51.51,100
09/28/2009,13:33:47,51.497,51.49,51.51,819
09/28/2009,13:37:44,51.49,51.48,51.49,1200
09/28/2009,13:37:44,51.49,51.48,51.49,100
09/28/2009,13:37:44,51.49,51.48,51.49,200
09/28/2009,13:37:44,51.49,51.48,51.49,400
09/28/2009,13:37:44,51.49,51.49,51.5,100
09/28/2009,13:37:49,51.51,51.49,51.51,100
09/28/2009,13:37:50,51.51,51.49,51.51,100
09/28/2009,13:38:59,51.496,51.48,51.5,125
09/28/2009,13:40:07,51.52,51.51,51.52,100
09/28/2009,13:40:08,51.52,51.51,51.52,100
09/28/2009,13:40:32,51.52,51.51,51.52,100
09/28/2009,13:40:32,51.5165,51.52,51.53,267
09/28/2009,13:41:03,51.52,51.51,51.53,100
09/28/2009,13:41:03,51.51,51.51,51.53,100
09/28/2009,13:41:03,51.51,51.51,51.53,100
09/28/2009,13:41:03,51.51,51.51,51.53,100
09/28/2009,13:41:03,51.51,51.51,51.53,100
09/28/2009,13:41:03,51.51,51.51,51.53,100
09/28/2009,13:41:03,51.51,51.51,51.53,200
09/28/2009,13:41:03,51.51,51.5,51.52,100
09/28/2009,13:41:03,51.51,51.5,51.52,100
09/28/2009,13:41:03,51.51,51.5,51.52,100
09/28/2009,13:41:03,51.51,51.5,51.52,100
09/28/2009,13:41:03,51.51,51.5,51.52,100
09/28/2009,13:41:03,51.51,51.5,51.52,100
09/28/2009,13:41:03,51.5,51.5,51.52,500
09/28/2009,13:41:03,51.5,51.5,51.52,100
09/28/2009,13:41:03,51.5,51.5,51.52,300
09/28/2009,13:41:03,51.5,51.5,51.52,1857
09/28/2009,13:41:31,51.53,51.53,51.54,100
09/28/2009,13:41:39,51.521,51.52,51.53,100
09/28/2009,13:42:33,51.5491,51.54,51.55,700
09/28/2009,13:42:57,51.5485,51.54,51.55,300
09/28/2009,13:42:59,51.56,51.55,51.57,100
09/28/2009,13:42:59,51.56,51.55,51.57,100
09/28/2009,13:42:59,51.56,51.55,51.57,100
09/28/2009,13:42:59,51.56,51.55,51.57,100
09/28/2009,13:42:59,51.57,51.55,51.57,100
09/28/2009,13:42:59,51.56,51.55,51.57,100
09/28/2009,13:42:59,51.56,51.55,51.57,100
09/28/2009,13:43:22,51.56,51.55,51.57,100
09/28/2009,13:43:23,51.57,51.55,51.57,1800
09/28/2009,13:43:23,51.57,51.56,51.57,300
09/28/2009,13:43:24,51.56,51.55,51.57,300
09/28/2009,13:43:24,51.56,51.55,51.57,100
09/28/2009,13:43:24,51.56,51.55,51.57,100
09/28/2009,13:43:24,51.56,51.55,51.56,100
09/28/2009,13:43:24,51.56,51.55,51.56,100
09/28/2009,13:43:24,51.56,51.55,51.56,100
09/28/2009,13:43:24,51.56,51.55,51.56,100
09/28/2009,13:43:24,51.56,51.55,51.56,100
09/28/2009,13:43:30,51.56,51.55,51.57,100
09/28/2009,13:43:30,51.56,51.55,51.57,100
09/28/2009,13:43:34,51.5518,51.55,51.57,1372
09/28/2009,13:44:00,51.57,51.56,51.58,100
09/28/2009,13:44:00,51.57,51.56,51.58,100
09/28/2009,13:44:01,51.58,51.56,51.58,200
09/28/2009,13:44:01,51.58,51.56,51.58,100
09/28/2009,13:44:26,51.5646,51.56,51.58,218
09/28/2009,13:44:27,51.5646,51.56,51.58,486
09/28/2009,13:44:31,51.5646,51.56,51.58,141
09/28/2009,13:44:32,51.5724,51.57,51.58,571
09/28/2009,13:44:40,51.59,51.58,51.59,100
09/28/2009,13:44:40,51.59,51.58,51.6,100
09/28/2009,13:44:40,51.59,51.58,51.6,100
09/28/2009,13:44:40,51.59,51.58,51.6,100
09/28/2009,13:44:40,51.6,51.58,51.6,500
09/28/2009,13:45:00,51.58,51.57,51.59,100
09/28/2009,13:45:00,51.58,51.57,51.59,100
09/28/2009,13:45:00,51.58,51.57,51.59,100
09/28/2009,13:45:03,51.56,51.56,51.58,100
09/28/2009,13:45:03,51.56,51.56,51.58,300
09/28/2009,13:45:14,51.5575,51.55,51.56,161
09/28/2009,13:45:20,51.56,51.55,51.56,100
09/28/2009,13:45:22,51.57,51.56,51.57,100
09/28/2009,13:45:22,51.5691,51.56,51.57,500
09/28/2009,13:46:10,51.57,51.56,51.58,100
09/28/2009,13:46:10,51.57,51.56,51.58,100
09/28/2009,13:46:10,51.57,51.56,51.58,100
09/28/2009,13:46:43,51.566,51.55,51.57,500
09/28/2009,13:47:21,51.57,51.55,51.57,100
09/28/2009,13:47:21,51.57,51.55,51.57,100
09/28/2009,13:47:21,51.57,51.55,51.57,100
09/28/2009,13:47:21,51.57,51.55,51.57,100
09/28/2009,13:47:21,51.57,51.55,51.57,100
09/28/2009,13:48:21,51.553,51.55,51.57,308
09/28/2009,13:49:04,51.5596,51.55,51.56,110
09/28/2009,13:50:08,51.5582,51.54,51.56,500
09/28/2009,13:50:16,51.541,51.54,51.56,100
09/28/2009,13:50:32,51.55,51.54,51.55,100
09/28/2009,13:50:41,51.549,51.54,51.55,193
09/28/2009,13:51:01,51.54,51.53,51.54,100
09/28/2009,13:51:01,51.54,51.53,51.54,100
09/28/2009,13:51:01,51.54,51.53,51.54,100
09/28/2009,13:51:01,51.54,51.53,51.55,100
09/28/2009,13:51:01,51.54,51.53,51.55,1400
09/28/2009,13:51:02,51.55,51.53,51.55,100
09/28/2009,13:51:31,51.55,51.53,51.55,100
09/28/2009,13:51:31,51.55,51.53,51.55,400
09/28/2009,13:51:38,51.55,51.53,51.55,600
09/28/2009,13:52:07,51.55,51.53,51.55,100
09/28/2009,13:52:07,51.55,51.53,51.55,100
09/28/2009,13:52:07,51.55,51.53,51.55,100
09/28/2009,13:52:07,51.55,51.54,51.55,200
09/28/2009,13:52:07,51.55,51.54,51.55,100
09/28/2009,13:52:07,51.55,51.54,51.55,100
09/28/2009,13:52:07,51.55,51.54,51.55,300
09/28/2009,13:52:07,51.55,51.54,51.55,100
09/28/2009,13:52:54,51.55,51.54,51.55,600
09/28/2009,13:52:54,51.55,51.54,51.55,100
09/28/2009,13:52:54,51.55,51.54,51.55,1300
09/28/2009,13:53:23,51.54,51.53,51.54,100
09/28/2009,13:53:34,51.53,51.51,51.53,100
09/28/2009,13:53:34,51.53,51.51,51.53,100
09/28/2009,13:53:35,51.526,51.52,51.53,672
09/28/2009,13:53:47,51.5234,51.51,51.53,325
09/28/2009,13:54:29,51.5,51.5,51.51,805
09/28/2009,13:54:29,51.5001,51.5,51.51,805
09/28/2009,13:54:53,51.5091,51.5,51.51,1100
09/28/2009,13:55:02,51.5,51.49,51.5,100
09/28/2009,13:55:02,51.5,51.49,51.5,140
09/28/2009,13:55:51,51.4882,51.47,51.49,300
09/28/2009,13:55:54,51.47,51.47,51.48,300
09/28/2009,13:56:18,51.49,51.48,51.49,200
09/28/2009,13:56:18,51.488,51.48,51.49,300
09/28/2009,13:56:19,51.49,51.48,51.49,100
09/28/2009,13:56:19,51.49,51.48,51.49,100
09/28/2009,13:56:55,51.4809,51.48,51.49,168
09/28/2009,13:57:04,51.49,51.48,51.49,300
09/28/2009,13:57:04,51.49,51.48,51.49,200
09/28/2009,13:57:04,51.49,51.48,51.49,200
09/28/2009,13:57:04,51.49,51.48,51.49,200
09/28/2009,13:57:04,51.49,51.48,51.49,300
09/28/2009,13:57:04,51.49,51.48,51.49,200
09/28/2009,13:57:44,51.49,51.48,51.49,100
09/28/2009,13:57:44,51.49,51.48,51.49,100
09/28/2009,13:57:44,51.488,51.48,51.49,300
09/28/2009,13:57:53,51.48,51.48,51.5,100
09/28/2009,13:58:08,51.48,51.47,51.48,100
09/28/2009,13:58:08,51.48,51.47,51.48,100
09/28/2009,13:58:08,51.48,51.47,51.48,100
09/28/2009,13:58:08,51.48,51.47,51.48,100
09/28/2009,14:00:04,51.461,51.46,51.48,159
09/28/2009,14:00:04,51.46,51.46,51.48,100
09/28/2009,14:00:05,51.462,51.46,51.48,100
09/28/2009,14:00:52,51.49,51.47,51.49,100
09/28/2009,14:00:52,51.49,51.47,51.49,100
09/28/2009,14:00:52,51.49,51.48,51.49,100
09/28/2009,14:00:52,51.49,51.48,51.49,100
09/28/2009,14:00:52,51.49,51.48,51.49,100
09/28/2009,14:00:52,51.49,51.48,51.49,100
09/28/2009,14:00:53,51.49,51.48,51.49,100
09/28/2009,14:01:44,51.49,51.47,51.49,1100
09/28/2009,14:01:45,51.49,51.47,51.49,100
09/28/2009,14:01:45,51.49,51.47,51.49,100
09/28/2009,14:02:07,51.49,51.48,51.5,100
09/28/2009,14:02:07,51.49,51.48,51.5,100
09/28/2009,14:02:53,51.5,51.48,51.5,1100
09/28/2009,14:02:54,51.5,51.48,51.5,200
09/28/2009,14:03:15,51.4846,51.48,51.5,123
09/28/2009,14:03:22,51.5,51.48,51.5,100
09/28/2009,14:04:04,51.5,51.48,51.5,400
09/28/2009,14:04:04,51.5,51.48,51.5,300
09/28/2009,14:04:04,51.5,51.48,51.5,100
09/28/2009,14:04:04,51.5,51.48,51.5,100
09/28/2009,14:04:04,51.5,51.48,51.5,100
09/28/2009,14:04:04,51.5,51.48,51.5,300
09/28/2009,14:04:04,51.5,51.48,51.5,200
09/28/2009,14:04:04,51.5,51.48,51.5,100
09/28/2009,14:05:08,51.5,51.48,51.5,200
09/28/2009,14:05:08,51.5,51.48,51.5,150
09/28/2009,14:05:17,51.495,51.48,51.5,250
09/28/2009,14:05:28,51.49,51.49,51.5,500
09/28/2009,14:05:28,51.5,51.49,51.5,300
09/28/2009,14:05:38,51.499,51.48,51.5,135
09/28/2009,14:05:44,51.4817,51.48,51.49,145
09/28/2009,14:05:46,51.49,51.48,51.49,700
09/28/2009,14:05:47,51.5,51.48,51.5,100
09/28/2009,14:05:48,51.5,51.48,51.5,100
09/28/2009,14:06:03,51.487,51.48,51.5,1481
09/28/2009,14:06:36,51.49,51.47,51.49,100
09/28/2009,14:06:36,51.471,51.47,51.49,348
09/28/2009,14:06:36,51.471,51.47,51.49,400
09/28/2009,14:07:06,51.4791,51.47,51.48,800
09/28/2009,14:07:22,51.49,51.48,51.49,100
09/28/2009,14:08:26,51.4882,51.47,51.49,100
09/28/2009,14:08:55,51.44,51.45,51.46,100
09/28/2009,14:08:55,51.45,51.45,51.46,100
09/28/2009,14:08:55,51.44,51.45,51.46,100
09/28/2009,14:08:55,51.44,51.44,51.46,100
09/28/2009,14:09:20,51.44,51.43,51.45,100
09/28/2009,14:09:20,51.44,51.43,51.44,200
09/28/2009,14:09:20,51.44,51.43,51.44,300
09/28/2009,14:09:20,51.44,51.43,51.44,300
09/28/2009,14:09:20,51.44,51.43,51.44,200
09/28/2009,14:09:20,51.44,51.43,51.44,300
09/28/2009,14:09:20,51.44,51.43,51.44,200
09/28/2009,14:09:20,51.44,51.43,51.44,600
09/28/2009,14:09:20,51.44,51.43,51.44,300
09/28/2009,14:09:21,51.4396,51.43,51.44,800
09/28/2009,14:09:21,51.4396,51.43,51.44,100
09/28/2009,14:09:22,51.44,51.44,51.44,200
09/28/2009,14:09:22,51.44,51.44,51.44,200
09/28/2009,14:09:22,51.44,51.44,51.44,300
09/28/2009,14:09:22,51.44,51.44,51.44,100
09/28/2009,14:09:22,51.44,51.44,51.44,300
09/28/2009,14:09:22,51.44,51.44,51.44,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,200
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.45,300
09/28/2009,14:09:28,51.43,51.44,51.45,100
09/28/2009,14:09:28,51.43,51.44,51.45,100
09/28/2009,14:09:28,51.43,51.44,51.45,100
09/28/2009,14:09:28,51.43,51.44,51.45,100
09/28/2009,14:09:28,51.43,51.44,51.45,500
09/28/2009,14:09:28,51.43,51.44,51.45,2000
09/28/2009,14:09:28,51.43,51.44,51.45,100
09/28/2009,14:09:28,51.43,51.44,51.45,100
09/28/2009,14:09:28,51.43,51.44,51.45,500
09/28/2009,14:09:28,51.43,51.44,51.45,2000
09/28/2009,14:09:28,51.43,51.44,51.45,100
09/28/2009,14:09:28,51.44,51.44,51.45,100
09/28/2009,14:09:28,51.44,51.44,51.45,107
09/28/2009,14:09:28,51.44,51.44,51.45,100
09/28/2009,14:09:28,51.44,51.44,51.45,100
09/28/2009,14:09:28,51.44,51.44,51.45,200
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,100
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,100
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,100
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,100
09/28/2009,14:09:28,51.44,51.43,51.44,100
09/28/2009,14:09:28,51.44,51.43,51.44,100
09/28/2009,14:09:28,51.43,51.43,51.44,100
09/28/2009,14:09:28,51.43,51.43,51.44,100
09/28/2009,14:09:28,51.43,51.43,51.44,100
09/28/2009,14:09:28,51.43,51.43,51.44,500
09/28/2009,14:09:28,51.43,51.42,51.44,100
09/28/2009,14:09:28,51.42,51.42,51.44,100
09/28/2009,14:09:28,51.42,51.42,51.44,500
09/28/2009,14:09:28,51.42,51.42,51.44,143
09/28/2009,14:09:28,51.43,51.42,51.44,100
09/28/2009,14:09:28,51.43,51.42,51.44,2000
09/28/2009,14:09:28,51.43,51.42,51.44,100
09/28/2009,14:09:28,51.43,51.42,51.44,100
09/28/2009,14:09:28,51.43,51.42,51.44,300
09/28/2009,14:09:28,51.43,51.42,51.44,100
09/28/2009,14:09:28,51.43,51.42,51.44,500
09/28/2009,14:09:28,51.43,51.42,51.44,109
09/28/2009,14:09:28,51.43,51.42,51.44,500
09/28/2009,14:09:34,51.44,51.43,51.44,100
09/28/2009,14:09:34,51.44,51.43,51.44,100
09/28/2009,14:09:34,51.44,51.43,51.45,100
09/28/2009,14:09:55,51.44,51.43,51.44,300
09/28/2009,14:09:55,51.44,51.43,51.44,100
09/28/2009,14:09:55,51.44,51.43,51.44,100
09/28/2009,14:09:55,51.44,51.43,51.44,100
09/28/2009,14:09:55,51.44,51.43,51.45,100
09/28/2009,14:09:55,51.45,51.43,51.45,2000
09/28/2009,14:10:05,51.43,51.43,51.44,100
09/28/2009,14:10:05,51.43,51.42,51.44,148
09/28/2009,14:11:01,51.42,51.42,51.43,100
09/28/2009,14:11:01,51.42,51.42,51.43,200
09/28/2009,14:11:02,51.42,51.42,51.43,100
09/28/2009,14:11:02,51.42,51.42,51.43,200
09/28/2009,14:11:36,51.42,51.42,51.43,100
09/28/2009,14:11:36,51.42,51.42,51.43,100
09/28/2009,14:11:36,51.42,51.42,51.43,100
09/28/2009,14:11:36,51.42,51.42,51.43,100
09/28/2009,14:11:36,51.42,51.42,51.43,100
09/28/2009,14:11:36,51.42,51.42,51.43,2000
09/28/2009,14:11:36,51.42,51.42,51.43,500
09/28/2009,14:11:36,51.42,51.42,51.43,100
09/28/2009,14:11:36,51.42,51.42,51.43,1900
09/28/2009,14:11:41,51.42,51.42,51.43,100
09/28/2009,14:11:41,51.42,51.42,51.43,100
09/28/2009,14:11:41,51.42,51.42,51.43,100
09/28/2009,14:11:41,51.42,51.42,51.43,100
09/28/2009,14:11:41,51.42,51.42,51.43,100
09/28/2009,14:11:43,51.42,51.42,51.43,500
09/28/2009,14:11:43,51.42,51.42,51.43,2000
09/28/2009,14:11:43,51.42,51.42,51.43,100
09/28/2009,14:11:43,51.42,51.42,51.43,400
09/28/2009,14:11:43,51.42,51.42,51.43,100
09/28/2009,14:11:43,51.42,51.42,51.43,500
09/28/2009,14:11:43,51.42,51.42,51.43,400
09/28/2009,14:11:43,51.42,51.42,51.43,400
09/28/2009,14:11:43,51.42,51.42,51.43,600
09/28/2009,14:12:01,51.43,51.43,51.43,500
09/28/2009,14:12:01,51.43,51.43,51.43,100
09/28/2009,14:12:01,51.43,51.43,51.43,100
09/28/2009,14:12:01,51.43,51.43,51.43,500
09/28/2009,14:12:01,51.43,51.43,51.43,400
09/28/2009,14:12:01,51.43,51.43,51.45,100
09/28/2009,14:12:01,51.43,51.43,51.45,100
09/28/2009,14:12:01,51.43,51.43,51.45,200
09/28/2009,14:12:01,51.43,51.43,51.45,100
09/28/2009,14:12:01,51.43,51.43,51.45,100
09/28/2009,14:12:01,51.43,51.43,51.45,500
09/28/2009,14:12:01,51.43,51.43,51.45,500
09/28/2009,14:12:01,51.43,51.43,51.45,1300
09/28/2009,14:12:01,51.43,51.43,51.45,200
09/28/2009,14:12:57,51.44,51.44,51.45,100
09/28/2009,14:12:57,51.44,51.43,51.45,900
09/28/2009,14:12:57,51.44,51.43,51.45,100
09/28/2009,14:13:21,51.44,51.44,51.44,100
09/28/2009,14:13:31,51.44,51.44,51.44,100
09/28/2009,14:13:31,51.44,51.44,51.44,400
09/28/2009,14:13:31,51.44,51.44,51.44,100
09/28/2009,14:13:50,51.44,51.44,51.44,100
09/28/2009,14:13:50,51.44,51.44,51.44,100
09/28/2009,14:13:50,51.44,51.44,51.44,100
09/28/2009,14:13:50,51.44,51.44,51.44,100
09/28/2009,14:13:51,51.44,51.43,51.44,200
09/28/2009,14:13:51,51.44,51.43,51.44,800
09/28/2009,14:14:04,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,300
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:28,51.4152,51.41,51.43,186
09/28/2009,14:14:52,51.43,51.42,51.44,100
09/28/2009,14:15:06,51.42,51.42,51.43,500
09/28/2009,14:15:06,51.42,51.42,51.43,100
09/28/2009,14:15:06,51.42,51.42,51.43,2000
09/28/2009,14:15:06,51.42,51.42,51.43,100
09/28/2009,14:15:06,51.42,51.42,51.43,100
09/28/2009,14:15:06,51.42,51.42,51.43,100
09/28/2009,14:15:06,51.42,51.42,51.43,100
09/28/2009,14:15:06,51.42,51.42,51.43,3000
09/28/2009,14:15:20,51.43,51.42,51.43,100
09/28/2009,14:15:47,51.43,51.43,51.43,500
09/28/2009,14:15:47,51.43,51.43,51.43,500
09/28/2009,14:15:47,51.43,51.43,51.43,400
09/28/2009,14:15:47,51.43,51.43,51.43,500
09/28/2009,14:15:47,51.43,51.43,51.43,100
09/28/2009,14:15:47,51.43,51.43,51.43,400
09/28/2009,14:15:47,51.43,51.43,51.43,400
09/28/2009,14:15:47,51.43,51.43,51.43,100
09/28/2009,14:15:47,51.43,51.43,51.43,400
09/28/2009,14:15:47,51.43,51.43,51.43,100
09/28/2009,14:15:47,51.43,51.43,51.45,300
09/28/2009,14:15:47,51.43,51.43,51.45,900
09/28/2009,14:15:47,51.43,51.43,51.45,500
09/28/2009,14:15:47,51.43,51.43,51.45,500
09/28/2009,14:15:47,51.43,51.43,51.45,200
09/28/2009,14:16:08,51.41,51.41,51.42,100
09/28/2009,14:16:08,51.41,51.41,51.42,100
09/28/2009,14:16:08,51.41,51.41,51.42,100
09/28/2009,14:16:17,51.42,51.4,51.42,100
09/28/2009,14:16:18,51.42,51.4,51.42,100
09/28/2009,14:16:18,51.42,51.4,51.42,100
09/28/2009,14:16:19,51.4148,51.41,51.42,300
09/28/2009,14:16:33,51.43,51.41,51.43,100
09/28/2009,14:16:42,51.42,51.42,51.44,100
09/28/2009,14:16:42,51.42,51.42,51.44,100
09/28/2009,14:16:42,51.42,51.42,51.43,100
09/28/2009,14:16:42,51.42,51.42,51.43,100
09/28/2009,14:16:42,51.42,51.42,51.43,100
09/28/2009,14:16:42,51.42,51.42,51.43,100
09/28/2009,14:16:42,51.42,51.42,51.43,100
09/28/2009,14:16:42,51.42,51.42,51.43,2000
09/28/2009,14:16:42,51.42,51.42,51.43,100
09/28/2009,14:16:42,51.42,51.42,51.43,200
09/28/2009,14:16:42,51.42,51.42,51.43,2000
09/28/2009,14:16:42,51.42,51.42,51.43,200
09/28/2009,14:16:42,51.42,51.42,51.43,1000
09/28/2009,14:16:42,51.42,51.42,51.43,800
09/28/2009,14:16:53,51.42,51.42,51.43,900
09/28/2009,14:16:53,51.42,51.42,51.43,100
09/28/2009,14:17:03,51.42,51.42,51.44,900
09/28/2009,14:17:03,51.42,51.42,51.44,100
09/28/2009,14:17:37,51.42,51.42,51.43,100
09/28/2009,14:17:37,51.42,51.42,51.43,1100
09/28/2009,14:17:37,51.42,51.42,51.43,500
09/28/2009,14:17:37,51.42,51.42,51.43,400
09/28/2009,14:17:37,51.42,51.42,51.43,1000
09/28/2009,14:17:37,51.42,51.42,51.43,200
09/28/2009,14:17:37,51.42,51.42,51.43,200
09/28/2009,14:17:37,51.42,51.42,51.43,100
09/28/2009,14:17:37,51.42,51.42,51.43,100
09/28/2009,14:17:37,51.42,51.42,51.43,100
09/28/2009,14:17:37,51.42,51.42,51.43,100
09/28/2009,14:17:37,51.42,51.42,51.43,2000
09/28/2009,14:17:37,51.42,51.42,51.43,100
09/28/2009,14:17:51,51.42,51.42,51.43,100
09/28/2009,14:17:51,51.42,51.42,51.43,2000
09/28/2009,14:17:51,51.42,51.42,51.43,500
09/28/2009,14:17:51,51.42,51.42,51.43,2000
09/28/2009,14:17:51,51.42,51.42,51.43,100
09/28/2009,14:17:51,51.42,51.42,51.43,100
09/28/2009,14:17:51,51.42,51.42,51.43,100
09/28/2009,14:17:51,51.42,51.42,51.43,100
09/28/2009,14:18:07,51.44,51.43,51.44,300
09/28/2009,14:18:08,51.44,51.43,51.44,300
09/28/2009,14:18:18,51.45,51.44,51.45,100
09/28/2009,14:18:19,51.45,51.44,51.46,100
09/28/2009,14:18:19,51.45,51.44,51.46,100
09/28/2009,14:18:19,51.45,51.44,51.46,100
09/28/2009,14:18:19,51.4465,51.44,51.46,388
09/28/2009,14:18:27,51.46,51.45,51.46,300
09/28/2009,14:18:27,51.46,51.45,51.46,100
09/28/2009,14:18:27,51.46,51.45,51.46,300
09/28/2009,14:18:31,51.47,51.45,51.47,400
09/28/2009,14:18:31,51.47,51.45,51.47,100
09/28/2009,14:18:31,51.47,51.45,51.47,100
09/28/2009,14:18:32,51.47,51.45,51.47,100
09/28/2009,14:18:33,51.47,51.45,51.47,100
09/28/2009,14:18:48,51.47,51.47,51.48,148
09/28/2009,14:18:52,51.47,51.46,51.48,100
09/28/2009,14:18:52,51.47,51.46,51.48,100
09/28/2009,14:18:52,51.47,51.47,51.48,100
09/28/2009,14:18:52,51.47,51.47,51.48,100
09/28/2009,14:18:52,51.47,51.47,51.48,100
09/28/2009,14:18:52,51.47,51.47,51.48,100
09/28/2009,14:18:52,51.47,51.46,51.49,100
09/28/2009,14:18:53,51.47,51.47,51.49,100
09/28/2009,14:18:53,51.47,51.46,51.49,100
09/28/2009,14:18:53,51.47,51.46,51.49,100
09/28/2009,14:18:53,51.47,51.46,51.49,500
09/28/2009,14:18:53,51.47,51.46,51.49,100
09/28/2009,14:18:53,51.47,51.46,51.49,148
09/28/2009,14:18:53,51.47,51.47,51.49,100
09/28/2009,14:18:53,51.47,51.47,51.49,100
09/28/2009,14:18:53,51.47,51.47,51.49,500
09/28/2009,14:18:53,51.47,51.47,51.49,500
09/28/2009,14:18:53,51.47,51.47,51.49,400
09/28/2009,14:18:53,51.47,51.47,51.49,600
09/28/2009,14:18:53,51.47,51.47,51.49,400
09/28/2009,14:18:53,51.47,51.47,51.49,600
09/28/2009,14:18:53,51.47,51.47,51.49,400
09/28/2009,14:18:53,51.47,51.47,51.49,1000
09/28/2009,14:18:53,51.47,51.47,51.49,500
09/28/2009,14:18:53,51.47,51.47,51.49,500
09/28/2009,14:18:53,51.47,51.47,51.49,600
09/28/2009,14:18:53,51.47,51.47,51.49,100
09/28/2009,14:18:53,51.47,51.47,51.49,100
09/28/2009,14:18:53,51.47,51.47,51.49,100
09/28/2009,14:18:53,51.47,51.47,51.49,604
09/28/2009,14:18:57,51.49,51.48,51.49,200
09/28/2009,14:18:57,51.49,51.48,51.49,100
09/28/2009,14:19:07,51.48,51.48,51.49,100
09/28/2009,14:19:07,51.48,51.48,51.49,500
09/28/2009,14:19:07,51.48,51.48,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,500
09/28/2009,14:19:07,51.48,51.47,51.48,400
09/28/2009,14:20:04,51.48,51.47,51.48,100
09/28/2009,14:20:11,51.48,51.47,51.48,100
09/28/2009,14:20:11,51.48,51.47,51.48,100
09/28/2009,14:20:11,51.48,51.47,51.48,100
09/28/2009,14:20:11,51.48,51.47,51.48,100
09/28/2009,14:20:11,51.48,51.47,51.48,100
09/28/2009,14:20:11,51.48,51.47,51.48,100
09/28/2009,14:20:15,51.4715,51.47,51.48,853
09/28/2009,14:20:18,51.47,51.47,51.48,2000
09/28/2009,14:20:18,51.47,51.47,51.48,100
09/28/2009,14:20:18,51.47,51.47,51.48,100
09/28/2009,14:20:18,51.47,51.47,51.48,200
09/28/2009,14:20:18,51.47,51.47,51.48,100
09/28/2009,14:20:18,51.47,51.47,51.48,2000
09/28/2009,14:20:18,51.47,51.47,51.48,200
09/28/2009,14:20:18,51.47,51.47,51.48,1000
09/28/2009,14:20:18,51.47,51.47,51.48,100
09/28/2009,14:20:18,51.47,51.47,51.48,100
09/28/2009,14:20:18,51.47,51.47,51.48,100
09/28/2009,14:20:24,51.47,51.47,51.48,2000
09/28/2009,14:20:24,51.47,51.47,51.48,100
09/28/2009,14:20:24,51.47,51.47,51.48,100
09/28/2009,14:20:24,51.47,51.47,51.48,100
09/28/2009,14:20:24,51.47,51.47,51.48,300
09/28/2009,14:20:24,51.47,51.47,51.48,100
09/28/2009,14:20:24,51.47,51.47,51.48,1000
09/28/2009,14:20:24,51.47,51.47,51.48,100
09/28/2009,14:20:24,51.47,51.47,51.48,2000
09/28/2009,14:20:24,51.47,51.47,51.48,100
09/28/2009,14:20:24,51.47,51.47,51.48,100
09/28/2009,14:20:58,51.47,51.47,51.48,900
09/28/2009,14:20:58,51.47,51.47,51.48,100
09/28/2009,14:21:32,51.46,51.46,51.47,2000
09/28/2009,14:21:32,51.46,51.46,51.47,200
09/28/2009,14:21:32,51.46,51.46,51.47,100
09/28/2009,14:21:32,51.46,51.46,51.47,2000
09/28/2009,14:21:32,51.46,51.46,51.47,300
09/28/2009,14:21:32,51.46,51.46,51.47,300
09/28/2009,14:21:32,51.46,51.46,51.47,100
09/28/2009,14:21:39,51.46,51.46,51.47,2000
09/28/2009,14:21:39,51.46,51.46,51.47,100
09/28/2009,14:21:39,51.46,51.46,51.47,100
09/28/2009,14:21:39,51.46,51.46,51.47,300
09/28/2009,14:21:39,51.46,51.46,51.47,2000
09/28/2009,14:21:39,51.46,51.46,51.47,100
09/28/2009,14:21:39,51.46,51.46,51.47,400
09/28/2009,14:21:42,51.47,51.46,51.47,100
09/28/2009,14:21:43,51.47,51.46,51.48,100
09/28/2009,14:21:43,51.47,51.47,51.48,400
09/28/2009,14:22:05,51.461,51.46,51.47,400
09/28/2009,14:22:09,51.461,51.46,51.47,100
09/28/2009,14:22:37,51.461,51.46,51.47,234
09/28/2009,14:22:40,51.468,51.46,51.47,388
09/28/2009,14:23:18,51.47,51.46,51.48,100
09/28/2009,14:23:18,51.48,51.46,51.48,100
09/28/2009,14:23:18,51.48,51.46,51.48,100
09/28/2009,14:23:55,51.48,51.47,51.48,214
09/28/2009,14:23:55,51.48,51.47,51.48,300
09/28/2009,14:23:55,51.48,51.47,51.48,100
09/28/2009,14:23:55,51.48,51.47,51.48,100
09/28/2009,14:23:56,51.48,51.48,51.49,4000
09/28/2009,14:23:56,51.48,51.48,51.49,400
09/28/2009,14:23:56,51.48,51.48,51.49,100
09/28/2009,14:23:57,51.48,51.48,51.49,400
09/28/2009,14:23:57,51.48,51.48,51.49,100
09/28/2009,14:23:58,51.49,51.48,51.5,100
09/28/2009,14:24:01,51.5,51.48,51.49,100
09/28/2009,14:24:21,51.48,51.48,51.49,100
09/28/2009,14:24:21,51.48,51.48,51.49,300
09/28/2009,14:24:21,51.48,51.48,51.49,100
09/28/2009,14:24:21,51.48,51.47,51.48,100
09/28/2009,14:24:21,51.48,51.47,51.48,1200
09/28/2009,14:24:21,51.48,51.47,51.48,400
09/28/2009,14:24:21,51.48,51.47,51.48,200
09/28/2009,14:24:24,51.48,51.47,51.48,100
09/28/2009,14:24:25,51.48,51.47,51.48,200
09/28/2009,14:24:25,51.4799,51.47,51.48,275
09/28/2009,14:24:39,51.48,51.47,51.48,1700
09/28/2009,14:24:39,51.48,51.47,51.48,300
09/28/2009,14:24:40,51.48,51.48,51.49,300
09/28/2009,14:24:55,51.47,51.47,51.49,100
09/28/2009,14:24:55,51.47,51.47,51.49,100
09/28/2009,14:24:55,51.47,51.47,51.49,2000
09/28/2009,14:24:55,51.47,51.47,51.49,100
09/28/2009,14:24:55,51.47,51.47,51.49,2000
09/28/2009,14:24:55,51.47,51.47,51.49,200
09/28/2009,14:24:55,51.47,51.47,51.49,100
09/28/2009,14:24:55,51.47,51.47,51.49,300
09/28/2009,14:25:04,51.47,51.47,51.49,1000
09/28/2009,14:25:10,51.47,51.47,51.48,400
09/28/2009,14:25:10,51.47,51.46,51.47,100
09/28/2009,14:25:10,51.47,51.46,51.47,100
09/28/2009,14:25:10,51.47,51.46,51.47,100
09/28/2009,14:26:07,51.4734,51.46,51.48,167
09/28/2009,14:26:40,51.46,51.46,51.48,100
09/28/2009,14:26:40,51.46,51.46,51.48,900
09/28/2009,14:26:49,51.46,51.46,51.47,1073
09/28/2009,14:26:49,51.46,51.46,51.47,100
09/28/2009,14:26:49,51.46,51.46,51.47,627
09/28/2009,14:26:49,51.46,51.46,51.47,2000
09/28/2009,14:26:49,51.46,51.46,51.47,200
09/28/2009,14:26:49,51.46,51.46,51.47,1000
09/28/2009,14:27:00,51.47,51.46,51.47,100
09/28/2009,14:27:00,51.47,51.46,51.47,100
09/28/2009,14:27:00,51.47,51.46,51.47,100
09/28/2009,14:27:00,51.47,51.46,51.47,100
09/28/2009,14:27:00,51.47,51.46,51.47,100
09/28/2009,14:27:00,51.47,51.47,51.48,100
09/28/2009,14:27:00,51.47,51.47,51.48,100
09/28/2009,14:27:02,51.48,51.47,51.48,100
09/28/2009,14:27:02,51.48,51.47,51.48,200
09/28/2009,14:27:02,51.48,51.47,51.48,100
09/28/2009,14:27:02,51.49,51.47,51.49,100
09/28/2009,14:27:02,51.49,51.47,51.49,100
09/28/2009,14:27:02,51.49,51.47,51.49,100
09/28/2009,14:27:02,51.49,51.48,51.49,200
09/28/2009,14:27:02,51.49,51.48,51.5,100
09/28/2009,14:27:02,51.49,51.48,51.5,100
09/28/2009,14:27:02,51.49,51.48,51.5,100
09/28/2009,14:27:02,51.49,51.48,51.5,100
09/28/2009,14:27:02,51.5,51.49,51.5,100
09/28/2009,14:27:02,51.5,51.49,51.5,200
09/28/2009,14:27:03,51.49,51.49,51.5,100
09/28/2009,14:27:04,51.49,51.48,51.5,100
09/28/2009,14:27:08,51.48,51.48,51.5,100
09/28/2009,14:27:08,51.48,51.48,51.5,100
09/28/2009,14:27:08,51.48,51.48,51.5,200
09/28/2009,14:27:08,51.48,51.48,51.5,2000
09/28/2009,14:27:08,51.48,51.48,51.5,600
09/28/2009,14:27:08,51.48,51.48,51.5,100
09/28/2009,14:27:08,51.48,51.48,51.5,600
09/28/2009,14:27:08,51.48,51.48,51.5,100
09/28/2009,14:27:08,51.48,51.48,51.5,2000
09/28/2009,14:27:08,51.48,51.48,51.5,1200
09/28/2009,14:27:08,51.48,51.48,51.5,700
09/28/2009,14:27:08,51.49,51.49,51.5,100
09/28/2009,14:27:09,51.499,51.49,51.5,215
09/28/2009,14:27:10,51.499,51.49,51.5,415
09/28/2009,14:27:19,51.49,51.49,51.51,100
09/28/2009,14:27:19,51.49,51.49,51.51,2000
09/28/2009,14:27:19,51.49,51.49,51.5,600
09/28/2009,14:27:19,51.49,51.49,51.5,100
09/28/2009,14:27:19,51.49,51.49,51.5,100
09/28/2009,14:27:19,51.49,51.49,51.5,1000
09/28/2009,14:27:19,51.49,51.49,51.5,2000
09/28/2009,14:27:19,51.49,51.49,51.5,100
09/28/2009,14:27:36,51.49,51.49,51.51,100
09/28/2009,14:27:36,51.49,51.49,51.51,100
09/28/2009,14:27:36,51.49,51.49,51.51,2000
09/28/2009,14:27:36,51.49,51.49,51.51,200
09/28/2009,14:27:36,51.49,51.49,51.5,2000
09/28/2009,14:27:37,51.49,51.49,51.5,100
09/28/2009,14:27:37,51.49,51.49,51.5,100
09/28/2009,14:27:37,51.49,51.49,51.5,900
09/28/2009,14:27:37,51.49,51.49,51.5,100
09/28/2009,14:27:37,51.49,51.49,51.5,100
09/28/2009,14:27:37,51.49,51.49,51.5,100
09/28/2009,14:27:37,51.49,51.49,51.5,100
09/28/2009,14:27:37,51.49,51.49,51.5,100
09/28/2009,14:27:40,51.49,51.49,51.5,100
09/28/2009,14:27:40,51.49,51.49,51.5,100
09/28/2009,14:27:50,51.49,51.49,51.5,2000
09/28/2009,14:27:50,51.49,51.49,51.5,100
09/28/2009,14:27:50,51.49,51.49,51.5,100
09/28/2009,14:27:50,51.49,51.49,51.5,100
09/28/2009,14:27:50,51.49,51.49,51.5,1566
09/28/2009,14:27:50,51.49,51.49,51.5,2000
09/28/2009,14:27:50,51.49,51.49,51.5,134
09/28/2009,14:27:50,51.5,51.49,51.5,100
09/28/2009,14:28:02,51.508,51.49,51.51,370
09/28/2009,14:28:38,51.53,51.52,51.53,100
09/28/2009,14:28:38,51.53,51.52,51.53,100
09/28/2009,14:28:38,51.53,51.52,51.53,200
09/28/2009,14:28:38,51.53,51.52,51.53,100
09/28/2009,14:28:38,51.526,51.52,51.53,100
09/28/2009,14:28:40,51.529,51.52,51.53,400
09/28/2009,14:28:40,51.526,51.51,51.53,100
09/28/2009,14:28:41,51.526,51.52,51.53,100
09/28/2009,14:28:41,51.526,51.52,51.53,200
09/28/2009,14:28:44,51.51,51.5,51.51,100
09/28/2009,14:28:45,51.5,51.49,51.51,200
09/28/2009,14:28:52,51.5,51.49,51.51,100
09/28/2009,14:29:46,51.5,51.5,51.51,2000
09/28/2009,14:29:46,51.5,51.5,51.51,600
09/28/2009,14:29:46,51.5,51.5,51.51,2000
09/28/2009,14:29:46,51.5,51.5,51.51,100
09/28/2009,14:29:46,51.5,51.5,51.51,300
09/28/2009,14:30:03,51.5,51.5,51.51,1000
09/28/2009,14:30:20,51.51,51.5,51.51,100
09/28/2009,14:30:21,51.5,51.49,51.5,200
09/28/2009,14:31:33,51.4796,51.47,51.48,1166
09/28/2009,14:32:11,51.47,51.45,51.47,100
09/28/2009,14:32:11,51.47,51.45,51.47,100
09/28/2009,14:32:11,51.47,51.45,51.47,100
09/28/2009,14:32:11,51.47,51.46,51.48,100
09/28/2009,14:32:11,51.47,51.46,51.48,200
09/28/2009,14:32:11,51.47,51.47,51.48,100
09/28/2009,14:32:11,51.47,51.47,51.48,200
09/28/2009,14:32:11,51.47,51.48,51.49,100
09/28/2009,14:32:11,51.47,51.48,51.49,100
09/28/2009,14:32:16,51.48,51.48,51.5,100
09/28/2009,14:32:16,51.48,51.48,51.5,100
09/28/2009,14:32:16,51.48,51.48,51.5,100
09/28/2009,14:32:16,51.48,51.48,51.5,200
09/28/2009,14:32:16,51.48,51.48,51.5,500
09/28/2009,14:32:18,51.48,51.48,51.49,100
09/28/2009,14:32:18,51.48,51.48,51.49,100
09/28/2009,14:32:18,51.48,51.48,51.49,400
09/28/2009,14:32:18,51.48,51.48,51.49,100
09/28/2009,14:32:18,51.48,51.48,51.49,100
09/28/2009,14:32:19,51.47,51.47,51.48,100
09/28/2009,14:32:19,51.47,51.47,51.48,100
09/28/2009,14:32:19,51.47,51.47,51.48,100
09/28/2009,14:32:19,51.47,51.47,51.48,100
09/28/2009,14:32:19,51.47,51.47,51.48,200
09/28/2009,14:32:19,51.47,51.46,51.48,100
09/28/2009,14:33:32,51.489,51.48,51.49,195
09/28/2009,14:34:23,51.478,51.47,51.48,353
09/28/2009,14:34:36,51.472,51.47,51.48,178
09/28/2009,14:36:11,51.45,51.44,51.46,100
09/28/2009,14:36:19,51.46,51.45,51.46,400
09/28/2009,14:36:19,51.46,51.45,51.47,100
09/28/2009,14:36:19,51.46,51.45,51.47,100
09/28/2009,14:37:08,51.46,51.45,51.46,100
09/28/2009,14:37:09,51.46,51.46,51.47,100
09/28/2009,14:37:09,51.46,51.46,51.47,100
09/28/2009,14:37:09,51.46,51.46,51.47,100
09/28/2009,14:37:09,51.46,51.46,51.47,100
09/28/2009,14:37:09,51.47,51.46,51.47,200
09/28/2009,14:37:09,51.47,51.46,51.47,100
09/28/2009,14:37:09,51.48,51.47,51.48,100
09/28/2009,14:37:09,51.48,51.47,51.48,100
09/28/2009,14:37:10,51.48,51.47,51.48,100
09/28/2009,14:37:10,51.48,51.47,51.48,200
09/28/2009,14:37:10,51.48,51.48,51.49,100
09/28/2009,14:37:24,51.45,51.45,51.46,100
09/28/2009,14:37:24,51.45,51.45,51.46,100
09/28/2009,14:37:24,51.45,51.44,51.46,100
09/28/2009,14:37:33,51.45,51.44,51.46,100
09/28/2009,14:37:34,51.45,51.45,51.46,100
09/28/2009,14:38:19,51.441,51.44,51.45,415
09/28/2009,14:38:44,51.44,51.44,51.45,300
09/28/2009,14:38:44,51.44,51.44,51.45,100
09/28/2009,14:38:54,51.44,51.43,51.45,200
09/28/2009,14:38:54,51.44,51.43,51.45,300
09/28/2009,14:39:50,51.47,51.45,51.47,100
09/28/2009,14:40:33,51.462,51.46,51.48,169
09/28/2009,14:40:53,51.48,51.47,51.48,100
09/28/2009,14:41:31,51.4675,51.46,51.47,104
09/28/2009,14:42:38,51.47,51.46,51.48,100
09/28/2009,14:42:54,51.475,51.46,51.48,145
09/28/2009,14:44:10,51.4814,51.48,51.5,7850
09/28/2009,14:44:17,51.4948,51.48,51.5,200
09/28/2009,14:44:27,51.4777,51.47,51.48,276
09/28/2009,14:44:34,51.47,51.46,51.48,100
09/28/2009,14:44:34,51.47,51.46,51.48,100
09/28/2009,14:44:49,51.47,51.46,51.47,100
09/28/2009,14:45:06,51.48,51.47,51.48,300
09/28/2009,14:45:06,51.48,51.47,51.48,100
09/28/2009,14:45:19,51.49,51.48,51.49,300
09/28/2009,14:45:23,51.49,51.48,51.49,100
09/28/2009,14:45:23,51.49,51.48,51.49,100
09/28/2009,14:45:23,51.49,51.47,51.49,100
09/28/2009,14:45:48,51.4677,51.46,51.47,411
09/28/2009,14:46:19,51.45,51.45,51.46,100
09/28/2009,14:46:19,51.45,51.45,51.46,100
09/28/2009,14:46:19,51.45,51.45,51.46,200
09/28/2009,14:46:19,51.45,51.45,51.46,100
09/28/2009,14:46:19,51.45,51.45,51.46,200
09/28/2009,14:46:19,51.45,51.44,51.46,100
09/28/2009,14:46:19,51.45,51.44,51.45,300
09/28/2009,14:46:19,51.45,51.44,51.45,300
09/28/2009,14:46:19,51.45,51.44,51.45,100
09/28/2009,14:46:32,51.4425,51.44,51.45,552
09/28/2009,14:46:32,51.45,51.45,51.45,200
09/28/2009,14:48:37,51.4775,51.46,51.48,432
09/28/2009,14:48:45,51.4646,51.46,51.48,110
09/28/2009,14:49:24,51.48,51.47,51.48,100
09/28/2009,14:49:25,51.48,51.48,51.49,200
09/28/2009,14:49:25,51.48,51.47,51.49,100
09/28/2009,14:50:27,51.49,51.48,51.49,100
09/28/2009,14:50:35,51.49,51.48,51.49,100
09/28/2009,14:50:35,51.49,51.48,51.49,100
09/28/2009,14:50:35,51.49,51.48,51.49,100
09/28/2009,14:51:01,51.5,51.48,51.5,100
09/28/2009,14:51:50,51.488,51.48,51.49,300
09/28/2009,14:54:01,51.4725,51.47,51.48,189
09/28/2009,14:54:24,51.47,51.46,51.47,100
09/28/2009,14:55:38,51.46,51.46,51.47,100
09/28/2009,14:55:38,51.46,51.46,51.47,100
09/28/2009,14:55:42,51.46,51.46,51.47,100
09/28/2009,14:55:42,51.46,51.46,51.47,143
09/28/2009,14:57:19,51.47,51.46,51.48,100
09/28/2009,14:57:19,51.47,51.46,51.48,300
09/28/2009,14:57:19,51.4613,51.46,51.48,100
09/28/2009,14:57:19,51.4612,51.46,51.48,100
09/28/2009,14:57:19,51.4611,51.46,51.48,100
09/28/2009,14:57:19,51.4611,51.46,51.48,100
09/28/2009,14:57:19,51.4608,51.46,51.48,100
09/28/2009,14:57:19,51.461,51.46,51.48,161
09/28/2009,14:57:19,51.464,51.46,51.48,700
09/28/2009,14:57:19,51.464,51.46,51.48,400
09/28/2009,14:57:21,51.471,51.46,51.48,300
09/28/2009,14:57:21,51.471,51.46,51.48,100
09/28/2009,14:57:27,51.464,51.46,51.47,100
09/28/2009,14:58:05,51.469,51.46,51.47,105
09/28/2009,14:58:59,51.4589,51.45,51.46,2495
09/28/2009,14:59:06,51.45,51.45,51.46,300
09/28/2009,14:59:06,51.45,51.45,51.46,100
09/28/2009,14:59:06,51.45,51.45,51.46,100
09/28/2009,14:59:06,51.45,51.44,51.45,300
09/28/2009,14:59:06,51.45,51.44,51.45,100
09/28/2009,14:59:06,51.45,51.44,51.45,100
09/28/2009,14:59:07,51.44,51.44,51.45,100
09/28/2009,14:59:15,51.43,51.42,51.43,100
09/28/2009,14:59:15,51.43,51.42,51.43,100
09/28/2009,14:59:20,51.44,51.43,51.44,100
09/28/2009,14:59:20,51.44,51.43,51.44,100
09/28/2009,14:59:20,51.44,51.43,51.44,200
09/28/2009,14:59:20,51.44,51.43,51.44,100
09/28/2009,14:59:20,51.44,51.43,51.44,200
09/28/2009,14:59:20,51.44,51.43,51.45,100
09/28/2009,14:59:20,51.44,51.43,51.45,100
09/28/2009,14:59:20,51.44,51.43,51.45,100
09/28/2009,14:59:33,51.436,51.42,51.44,100
09/28/2009,14:59:45,51.4285,51.42,51.43,188
09/28/2009,15:00:04,51.42,51.41,51.43,100
09/28/2009,15:00:04,51.42,51.41,51.43,200
09/28/2009,15:00:04,51.42,51.41,51.43,100
09/28/2009,15:00:04,51.42,51.41,51.43,200
09/28/2009,15:00:04,51.42,51.41,51.43,100
09/28/2009,15:01:58,51.3936,51.39,51.41,1100
09/28/2009,15:02:16,51.42,51.41,51.42,100
09/28/2009,15:02:16,51.42,51.41,51.42,200
09/28/2009,15:02:16,51.42,51.41,51.42,200
09/28/2009,15:02:44,51.41,51.4,51.41,300
09/28/2009,15:02:44,51.41,51.4,51.41,100
09/28/2009,15:02:44,51.41,51.41,51.42,200
09/28/2009,15:02:48,51.42,51.41,51.42,200
09/28/2009,15:02:54,51.41,51.4,51.42,100
09/28/2009,15:02:54,51.41,51.4,51.42,100
09/28/2009,15:02:54,51.4,51.4,51.42,100
09/28/2009,15:03:21,51.411,51.41,51.42,100
09/28/2009,15:04:05,51.42,51.41,51.42,100
09/28/2009,15:04:05,51.42,51.41,51.42,100
09/28/2009,15:04:05,51.42,51.41,51.42,100
09/28/2009,15:04:06,51.42,51.41,51.42,100
09/28/2009,15:04:08,51.42,51.42,51.43,100
09/28/2009,15:04:51,51.4104,51.41,51.42,350
09/28/2009,15:05:28,51.43,51.42,51.43,100
09/28/2009,15:06:16,51.43,51.41,51.43,100
09/28/2009,15:08:38,51.42,51.42,51.43,100
09/28/2009,15:08:39,51.422,51.42,51.43,644
09/28/2009,15:08:56,51.43,51.42,51.43,300
09/28/2009,15:08:56,51.43,51.42,51.43,100
09/28/2009,15:08:56,51.43,51.42,51.43,100
09/28/2009,15:09:12,51.43,51.43,51.44,100
09/28/2009,15:09:12,51.43,51.43,51.44,100
09/28/2009,15:09:30,51.44,51.43,51.44,200
09/28/2009,15:09:33,51.44,51.43,51.44,100
09/28/2009,15:09:41,51.44,51.43,51.45,100
09/28/2009,15:09:41,51.44,51.43,51.45,100
09/28/2009,15:09:41,51.44,51.43,51.45,100
09/28/2009,15:10:21,51.45,51.44,51.45,200
09/28/2009,15:10:30,51.45,51.44,51.45,100
09/28/2009,15:10:30,51.45,51.44,51.45,100
09/28/2009,15:10:30,51.45,51.44,51.45,200
09/28/2009,15:10:30,51.45,51.44,51.45,100
09/28/2009,15:10:30,51.45,51.44,51.45,100
09/28/2009,15:10:30,51.45,51.44,51.45,200
09/28/2009,15:11:55,51.4548,51.44,51.46,150
09/28/2009,15:12:35,51.44,51.43,51.44,300
09/28/2009,15:12:35,51.44,51.43,51.44,300
09/28/2009,15:12:59,51.448,51.43,51.45,1000
09/28/2009,15:13:16,51.44,51.43,51.44,100
09/28/2009,15:13:16,51.44,51.43,51.45,100
09/28/2009,15:13:16,51.44,51.43,51.45,116
09/28/2009,15:13:54,51.439,51.43,51.44,450
09/28/2009,15:13:55,51.44,51.43,51.44,100
09/28/2009,15:13:55,51.44,51.43,51.44,108
09/28/2009,15:13:55,51.44,51.43,51.44,216
09/28/2009,15:14:06,51.4289,51.42,51.43,1000
09/28/2009,15:14:29,51.42,51.41,51.43,100
09/28/2009,15:14:51,51.4115,51.41,51.42,100
09/28/2009,15:14:51,51.4112,51.41,51.42,147
09/28/2009,15:14:51,51.4112,51.41,51.42,100
09/28/2009,15:15:03,51.43,51.41,51.43,100
09/28/2009,15:16:18,51.43,51.42,51.43,100
09/28/2009,15:16:24,51.43,51.42,51.44,500
09/28/2009,15:16:24,51.43,51.42,51.44,100
09/28/2009,15:16:24,51.43,51.42,51.44,100
09/28/2009,15:16:24,51.43,51.42,51.44,100
09/28/2009,15:16:24,51.43,51.42,51.43,100
09/28/2009,15:16:24,51.43,51.42,51.43,200
09/28/2009,15:16:34,51.429,51.42,51.43,110
09/28/2009,15:16:35,51.42,51.42,51.43,100
09/28/2009,15:17:42,51.43,51.43,51.44,100
09/28/2009,15:18:39,51.44,51.43,51.44,100
09/28/2009,15:18:39,51.44,51.43,51.44,100
09/28/2009,15:18:39,51.44,51.43,51.45,300
09/28/2009,15:18:39,51.44,51.43,51.45,100
09/28/2009,15:18:56,51.4592,51.45,51.46,300
09/28/2009,15:18:58,51.45,51.44,51.45,100
09/28/2009,15:18:58,51.45,51.44,51.45,100
09/28/2009,15:18:58,51.45,51.44,51.45,100
09/28/2009,15:18:58,51.45,51.44,51.45,100
09/28/2009,15:19:04,51.44,51.44,51.45,201
09/28/2009,15:19:54,51.44,51.43,51.45,300
09/28/2009,15:19:54,51.44,51.43,51.45,100
09/28/2009,15:19:54,51.44,51.43,51.45,100
09/28/2009,15:20:45,51.46,51.45,51.46,100
09/28/2009,15:20:45,51.46,51.45,51.46,100
09/28/2009,15:20:45,51.46,51.45,51.46,100
09/28/2009,15:20:47,51.46,51.46,51.47,100
09/28/2009,15:20:47,51.47,51.47,51.48,100
09/28/2009,15:20:47,51.47,51.47,51.48,100
09/28/2009,15:20:47,51.48,51.46,51.48,100
09/28/2009,15:20:47,51.48,51.46,51.48,100
09/28/2009,15:20:47,51.48,51.46,51.48,100
09/28/2009,15:20:47,51.48,51.46,51.48,100
09/28/2009,15:20:47,51.48,51.46,51.48,350
09/28/2009,15:20:58,51.479,51.47,51.48,100
09/28/2009,15:21:01,51.47,51.47,51.48,100
09/28/2009,15:21:01,51.47,51.47,51.48,100
09/28/2009,15:21:01,51.47,51.47,51.48,100
09/28/2009,15:22:17,51.494,51.49,51.51,525
09/28/2009,15:22:28,51.51,51.51,51.52,200
09/28/2009,15:22:30,51.52,51.51,51.52,115
09/28/2009,15:22:30,51.52,51.51,51.53,185
09/28/2009,15:22:54,51.5282,51.51,51.53,201
09/28/2009,15:23:12,51.5125,51.51,51.53,190
09/28/2009,15:23:48,51.508,51.5,51.51,125
09/28/2009,15:24:40,51.5064,51.49,51.51,180
09/28/2009,15:26:24,51.5,51.49,51.5,100
09/28/2009,15:26:54,51.49,51.49,51.5,185
09/28/2009,15:26:54,51.49,51.48,51.5,115
09/28/2009,15:27:16,51.48,51.48,51.49,100
09/28/2009,15:28:00,51.49,51.48,51.5,208
09/28/2009,15:28:02,51.51,51.49,51.5,200
09/28/2009,15:28:04,51.498,51.49,51.5,230
09/28/2009,15:29:06,51.49,51.49,51.5,100
09/28/2009,15:29:41,51.49,51.48,51.49,200
09/28/2009,15:30:02,51.48,51.48,51.49,315
09/28/2009,15:30:02,51.48,51.48,51.49,100
09/28/2009,15:30:02,51.48,51.48,51.49,100
09/28/2009,15:30:02,51.48,51.48,51.49,200
09/28/2009,15:30:02,51.48,51.48,51.49,100
09/28/2009,15:30:02,51.48,51.48,51.49,292
09/28/2009,15:30:02,51.48,51.48,51.49,115
09/28/2009,15:30:04,51.47,51.47,51.48,108
09/28/2009,15:30:13,51.47,51.47,51.48,208
09/28/2009,15:30:16,51.45,51.44,51.46,300
09/28/2009,15:30:16,51.44,51.44,51.45,300
09/28/2009,15:30:16,51.44,51.44,51.45,192
09/28/2009,15:30:16,51.44,51.44,51.45,198
09/28/2009,15:30:37,51.459,51.44,51.46,200
09/28/2009,15:31:19,51.456,51.44,51.46,583
09/28/2009,15:31:29,51.46,51.45,51.46,100
09/28/2009,15:31:32,51.4674,51.46,51.47,225
09/28/2009,15:31:34,51.47,51.47,51.48,1000
09/28/2009,15:32:36,51.48,51.48,51.49,100
09/28/2009,15:32:36,51.48,51.48,51.49,300
09/28/2009,15:32:36,51.48,51.48,51.49,200
09/28/2009,15:32:36,51.48,51.48,51.49,106
09/28/2009,15:32:36,51.48,51.47,51.49,194
09/28/2009,15:32:42,51.49,51.47,51.49,200
09/28/2009,15:32:42,51.49,51.47,51.49,100
09/28/2009,15:32:42,51.49,51.47,51.49,200
09/28/2009,15:32:42,51.49,51.47,51.49,100
09/28/2009,15:32:42,51.49,51.47,51.49,100
09/28/2009,15:32:42,51.49,51.47,51.49,100
09/28/2009,15:32:42,51.49,51.47,51.49,100
09/28/2009,15:32:48,51.472,51.47,51.49,325
09/28/2009,15:33:55,51.48,51.48,51.49,100
09/28/2009,15:34:30,51.5,51.49,51.5,300
09/28/2009,15:34:30,51.5,51.49,51.5,100
09/28/2009,15:34:30,51.5,51.49,51.5,100
09/28/2009,15:34:39,51.51,51.51,51.52,100
09/28/2009,15:34:39,51.51,51.51,51.52,100
09/28/2009,15:34:40,51.52,51.51,51.52,300
09/28/2009,15:34:40,51.52,51.51,51.52,100
09/28/2009,15:35:01,51.52,51.51,51.52,200
09/28/2009,15:35:01,51.52,51.51,51.52,100
09/28/2009,15:35:01,51.52,51.51,51.52,100
09/28/2009,15:36:28,51.49,51.49,51.51,100
09/28/2009,15:37:37,51.5,51.5,51.51,108
09/28/2009,15:39:00,51.51,51.5,51.51,100
09/28/2009,15:39:13,51.49,51.49,51.5,300
09/28/2009,15:39:13,51.49,51.49,51.5,100
09/28/2009,15:39:13,51.49,51.49,51.5,100
09/28/2009,15:39:13,51.49,51.49,51.5,100
09/28/2009,15:39:46,51.4989,51.49,51.5,100
09/28/2009,15:39:46,51.5,51.49,51.5,100
09/28/2009,15:39:46,51.499,51.49,51.5,1400
09/28/2009,15:39:46,51.499,51.49,51.5,1500
09/28/2009,15:39:46,51.5,51.49,51.5,404
09/28/2009,15:39:46,51.5,51.49,51.5,202
09/28/2009,15:39:46,51.5,51.49,51.5,488
09/28/2009,15:39:47,51.5,51.49,51.5,10600
09/28/2009,15:39:49,51.5,51.49,51.5,100
09/28/2009,15:40:32,51.4967,51.48,51.5,150
09/28/2009,15:40:37,51.484,51.48,51.5,209
09/28/2009,15:42:00,51.5,51.49,51.5,100
09/28/2009,15:42:09,51.5,51.49,51.5,200
09/28/2009,15:42:09,51.5,51.49,51.5,400
09/28/2009,15:42:09,51.5,51.49,51.5,200
09/28/2009,15:42:09,51.5,51.49,51.5,300
09/28/2009,15:42:09,51.5,51.49,51.5,100
09/28/2009,15:42:09,51.5,51.49,51.5,100
09/28/2009,15:42:09,51.5,51.49,51.5,100
09/28/2009,15:42:09,51.5,51.49,51.5,200
09/28/2009,15:42:09,51.5,51.49,51.5,100
09/28/2009,15:42:09,51.5,51.49,51.5,200
09/28/2009,15:42:09,51.5,51.49,51.5,100
09/28/2009,15:42:10,51.4994,51.49,51.5,4016
09/28/2009,15:42:36,51.492,51.49,51.5,136
09/28/2009,15:42:50,51.4967,51.49,51.5,438
09/28/2009,15:43:31,51.5,51.49,51.5,100
09/28/2009,15:43:34,51.49,51.48,51.5,100
09/28/2009,15:43:53,51.48,51.48,51.49,300
09/28/2009,15:43:53,51.48,51.48,51.49,100
09/28/2009,15:44:03,51.47,51.46,51.47,100
09/28/2009,15:44:06,51.46,51.46,51.47,300
09/28/2009,15:44:06,51.46,51.45,51.47,240
09/28/2009,15:44:06,51.46,51.45,51.46,100
09/28/2009,15:44:08,51.45,51.44,51.45,300
09/28/2009,15:44:09,51.44,51.44,51.45,100
09/28/2009,15:44:09,51.44,51.44,51.45,100
09/28/2009,15:44:09,51.44,51.44,51.45,100
09/28/2009,15:44:09,51.44,51.44,51.45,100
09/28/2009,15:44:17,51.44,51.43,51.44,100
09/28/2009,15:44:17,51.44,51.43,51.44,100
09/28/2009,15:44:17,51.44,51.43,51.44,100
09/28/2009,15:44:17,51.44,51.43,51.44,100
09/28/2009,15:45:22,51.45,51.44,51.45,100
09/28/2009,15:45:22,51.44,51.44,51.45,100
09/28/2009,15:45:30,51.44,51.44,51.45,100
09/28/2009,15:45:30,51.44,51.44,51.45,100
09/28/2009,15:45:35,51.44,51.44,51.45,100
09/28/2009,15:45:39,51.44,51.43,51.45,100
09/28/2009,15:45:39,51.44,51.43,51.45,100
09/28/2009,15:45:39,51.43,51.43,51.45,100
09/28/2009,15:45:39,51.43,51.43,51.45,100
09/28/2009,15:45:39,51.43,51.43,51.45,200
09/28/2009,15:45:39,51.43,51.43,51.45,100
09/28/2009,15:45:39,51.43,51.43,51.45,100
09/28/2009,15:45:39,51.44,51.43,51.45,100
09/28/2009,15:45:39,51.44,51.43,51.45,100
09/28/2009,15:45:57,51.43,51.43,51.44,100
09/28/2009,15:45:57,51.43,51.43,51.44,200
09/28/2009,15:45:57,51.43,51.43,51.44,700
09/28/2009,15:46:05,51.4299,51.42,51.43,100
09/28/2009,15:46:08,51.43,51.41,51.43,100
09/28/2009,15:46:11,51.43,51.41,51.43,100
09/28/2009,15:46:14,51.41,51.4,51.42,100
09/28/2009,15:46:44,51.42,51.41,51.42,199
09/28/2009,15:46:44,51.42,51.41,51.42,195
09/28/2009,15:46:44,51.42,51.41,51.42,100
09/28/2009,15:46:44,51.42,51.41,51.42,500
09/28/2009,15:46:45,51.42,51.41,51.42,200
09/28/2009,15:46:45,51.42,51.41,51.42,200
09/28/2009,15:46:45,51.42,51.41,51.42,300
09/28/2009,15:46:45,51.42,51.41,51.42,200
09/28/2009,15:46:45,51.42,51.41,51.42,100
09/28/2009,15:46:47,51.42,51.42,51.43,200
09/28/2009,15:47:00,51.4,51.4,51.41,100
09/28/2009,15:47:31,51.41,51.4,51.41,100
09/28/2009,15:47:43,51.41,51.41,51.42,107
09/28/2009,15:47:43,51.41,51.41,51.42,137
09/28/2009,15:47:43,51.41,51.41,51.42,511
09/28/2009,15:47:43,51.41,51.41,51.42,137
09/28/2009,15:49:00,51.42,51.41,51.42,200
09/28/2009,15:49:00,51.42,51.41,51.42,100
09/28/2009,15:49:00,51.42,51.41,51.42,100
09/28/2009,15:49:00,51.42,51.41,51.42,400
09/28/2009,15:49:01,51.42,51.42,51.43,200
09/28/2009,15:49:03,51.41,51.4,51.42,100
09/28/2009,15:49:11,51.41,51.4,51.42,100
09/28/2009,15:49:34,51.4,51.4,51.41,200
09/28/2009,15:49:34,51.4,51.39,51.4,100
09/28/2009,15:49:44,51.38,51.38,51.39,100
09/28/2009,15:49:44,51.38,51.38,51.39,100
09/28/2009,15:49:44,51.38,51.38,51.39,100
09/28/2009,15:49:44,51.38,51.38,51.39,100
09/28/2009,15:49:51,51.38,51.37,51.38,100
09/28/2009,15:49:51,51.38,51.38,51.39,100
09/28/2009,15:49:51,51.38,51.38,51.39,100
09/28/2009,15:49:58,51.39,51.38,51.39,100
09/28/2009,15:49:58,51.38,51.37,51.39,300
09/28/2009,15:50:28,51.38,51.37,51.38,100
09/28/2009,15:50:42,51.38,51.38,51.39,200
09/28/2009,15:50:42,51.39,51.38,51.39,278
09/28/2009,15:50:42,51.389,51.38,51.39,278
09/28/2009,15:50:42,51.379,51.38,51.39,200
09/28/2009,15:50:50,51.39,51.39,51.4,100
09/28/2009,15:51:00,51.4,51.39,51.4,300
09/28/2009,15:51:00,51.4,51.39,51.4,100
09/28/2009,15:51:00,51.4,51.39,51.4,165
09/28/2009,15:51:00,51.4,51.39,51.4,100
09/28/2009,15:51:01,51.4,51.39,51.4,100
09/28/2009,15:51:01,51.4,51.39,51.4,800
09/28/2009,15:51:04,51.4,51.39,51.4,200
09/28/2009,15:51:04,51.4,51.39,51.4,100
09/28/2009,15:51:04,51.4,51.39,51.4,300
09/28/2009,15:51:06,51.41,51.4,51.42,292
09/28/2009,15:51:06,51.41,51.41,51.42,300
09/28/2009,15:51:20,51.41,51.41,51.42,100
09/28/2009,15:51:20,51.41,51.41,51.42,200
09/28/2009,15:51:53,51.41,51.4,51.41,100
09/28/2009,15:52:10,51.41,51.41,51.42,300
09/28/2009,15:52:10,51.41,51.41,51.42,100
09/28/2009,15:52:17,51.42,51.4,51.42,298
09/28/2009,15:52:22,51.4115,51.41,51.42,434
09/28/2009,15:52:40,51.41,51.4,51.42,100
09/28/2009,15:52:46,51.42,51.42,51.43,100
09/28/2009,15:52:49,51.43,51.42,51.43,300
09/28/2009,15:52:49,51.43,51.42,51.43,300
09/28/2009,15:52:49,51.43,51.42,51.43,100
09/28/2009,15:52:49,51.43,51.42,51.43,800
09/28/2009,15:53:02,51.44,51.43,51.44,400
09/28/2009,15:53:02,51.44,51.43,51.44,100
09/28/2009,15:53:02,51.44,51.43,51.44,100
09/28/2009,15:53:03,51.44,51.43,51.45,100
09/28/2009,15:53:35,51.46,51.44,51.46,100
09/28/2009,15:53:35,51.46,51.44,51.46,100
09/28/2009,15:53:35,51.46,51.44,51.46,100
09/28/2009,15:54:00,51.46,51.45,51.46,100
09/28/2009,15:54:04,51.4509,51.45,51.46,198
09/28/2009,15:54:06,51.4767,51.46,51.48,199
09/28/2009,15:54:10,51.46,51.46,51.47,100
09/28/2009,15:54:15,51.45,51.45,51.46,200
09/28/2009,15:54:15,51.45,51.45,51.46,100
09/28/2009,15:54:16,51.45,51.45,51.46,200
09/28/2009,15:54:21,51.46,51.45,51.46,700
09/28/2009,15:54:42,51.47,51.46,51.47,400
09/28/2009,15:54:42,51.47,51.46,51.47,300
09/28/2009,15:54:53,51.47,51.46,51.47,100
09/28/2009,15:54:54,51.47,51.46,51.47,100
09/28/2009,15:55:06,51.46,51.45,51.46,200
09/28/2009,15:55:16,51.45,51.44,51.45,100
09/28/2009,15:55:16,51.45,51.44,51.46,300
09/28/2009,15:55:19,51.442,51.44,51.46,301
09/28/2009,15:55:46,51.44,51.44,51.45,200
09/28/2009,15:55:46,51.44,51.44,51.45,100
09/28/2009,15:55:46,51.44,51.44,51.45,100
09/28/2009,15:55:46,51.44,51.43,51.45,100
09/28/2009,15:55:47,51.45,51.43,51.45,1000
09/28/2009,15:55:47,51.45,51.43,51.45,120
09/28/2009,15:55:47,51.45,51.43,51.45,100
09/28/2009,15:55:47,51.45,51.43,51.45,200
09/28/2009,15:55:47,51.45,51.43,51.45,400
09/28/2009,15:55:47,51.45,51.43,51.45,180
09/28/2009,15:56:01,51.43,51.43,51.44,300
09/28/2009,15:56:01,51.43,51.43,51.44,100
09/28/2009,15:56:01,51.44,51.43,51.44,100
09/28/2009,15:56:01,51.44,51.43,51.44,500
09/28/2009,15:56:01,51.44,51.44,51.46,257
09/28/2009,15:56:01,51.44,51.44,51.46,100
09/28/2009,15:56:38,51.46,51.45,51.46,500
09/28/2009,15:56:38,51.46,51.45,51.46,200
09/28/2009,15:56:40,51.46,51.45,51.46,200
09/28/2009,15:56:46,51.46,51.46,51.47,100
09/28/2009,15:56:49,51.4684,51.46,51.47,200
09/28/2009,15:57:02,51.48,51.46,51.48,100
09/28/2009,15:57:18,51.47,51.46,51.47,300
09/28/2009,15:57:18,51.47,51.46,51.47,700
09/28/2009,15:57:22,51.47,51.46,51.48,100
09/28/2009,15:57:50,51.47,51.47,51.48,400
09/28/2009,15:57:56,51.48,51.47,51.48,400
09/28/2009,15:58:02,51.5,51.5,51.51,300
09/28/2009,15:58:05,51.5001,51.5,51.51,100
09/28/2009,15:58:15,51.51,51.5,51.51,1000
09/28/2009,15:58:26,51.52,51.5,51.52,100
09/28/2009,15:58:40,51.51,51.51,51.52,100
09/28/2009,15:58:42,51.52,51.51,51.53,400
09/28/2009,15:58:42,51.52,51.51,51.53,100
09/28/2009,15:58:42,51.53,51.52,51.53,100
09/28/2009,15:58:50,51.54,51.52,51.54,200
09/28/2009,15:58:56,51.54,51.52,51.54,100
09/28/2009,15:59:10,51.53,51.53,51.54,200
09/28/2009,15:59:17,51.54,51.54,51.55,300
09/28/2009,15:59:18,51.55,51.54,51.55,511
09/28/2009,15:59:39,51.55,51.53,51.55,105
09/28/2009,15:59:39,51.53,51.53,51.55,100
09/28/2009,15:59:47,51.53,51.53,51.55,300
09/28/2009,15:59:47,51.53,51.53,51.55,125
09/28/2009,15:59:57,51.53,51.53,51.55,158
09/28/2009,16:00:00,51.54,51.54,51.57,197
09/28/2009,16:00:00,51.54,51.54,51.57,103
09/29/2009,09:03:17,51.78,51.56,51.78,100
09/29/2009,09:10:25,51.8,51.6,51.8,200
09/29/2009,09:27:24,51.83,51.62,51.83,500
09/29/2009,09:27:39,51.84,51.63,51.84,300
09/29/2009,09:29:50,51.75,51.72,51.76,300
09/29/2009,09:29:50,51.76,51.72,51.76,400
09/29/2009,09:29:50,51.76,51.71,51.76,1000
09/29/2009,09:29:50,51.76,51.71,51.76,300
09/29/2009,09:29:50,51.77,51.71,51.76,700
09/29/2009,09:29:50,51.77,51.71,51.77,300
09/29/2009,09:29:50,51.78,51.71,51.78,400
09/29/2009,09:29:51,51.78,51.71,51.79,1000
09/29/2009,09:29:51,51.79,51.71,51.79,1700
09/29/2009,09:29:51,51.76,51.7,51.76,600
09/29/2009,09:29:52,51.76,51.7,51.76,600
09/29/2009,09:29:54,51.76,51.68,51.79,400
09/29/2009,09:29:54,51.76,51.68,51.79,1000
09/29/2009,09:29:54,51.76,51.68,51.78,400
09/29/2009,09:29:54,51.78,51.68,51.78,500
09/29/2009,09:29:54,51.75,51.68,51.74,1000
09/29/2009,09:29:55,51.74,51.68,51.78,1000
09/29/2009,09:29:55,51.74,51.68,51.78,1000
09/29/2009,09:29:55,51.74,51.68,51.78,1000
09/29/2009,09:29:56,51.78,51.68,51.78,2700
09/29/2009,09:29:56,51.78,51.68,51.78,1000
09/29/2009,09:29:56,51.74,51.68,51.74,300
09/29/2009,09:29:57,51.74,51.67,51.74,300
09/29/2009,09:29:57,51.74,51.67,51.74,700
09/29/2009,09:29:58,51.74,51.67,51.74,500
09/29/2009,09:30:00,51.72,51.67,51.71,181
09/29/2009,09:30:02,51.67,51.67,51.71,700
09/29/2009,09:30:02,51.64,51.67,51.71,141
09/29/2009,09:30:03,51.71,51.67,51.71,400
09/29/2009,09:30:03,51.71,51.67,51.71,400
09/29/2009,09:30:03,51.71,51.67,51.71,100
09/29/2009,09:30:09,51.65,51.65,51.71,100
09/29/2009,09:30:10,51.65,51.65,51.71,108
09/29/2009,09:30:11,51.67,51.67,51.71,108
09/29/2009,09:30:12,51.71,51.67,51.71,100
09/29/2009,09:31:05,51.72,51.68,51.72,100
09/29/2009,09:31:06,51.72,51.68,51.72,100
09/29/2009,09:31:12,51.69,51.67,51.7,100
09/29/2009,09:31:28,51.67,51.67,51.68,284
09/29/2009,09:31:34,51.67,51.64,51.67,500
09/29/2009,09:31:34,51.67,51.64,51.67,216
09/29/2009,09:31:44,51.656,51.64,51.66,431
09/29/2009,09:31:49,51.63,51.63,51.65,300
09/29/2009,09:31:49,51.63,51.63,51.65,500
09/29/2009,09:31:49,51.63,51.63,51.65,100
09/29/2009,09:32:07,51.64,51.62,51.64,500
09/29/2009,09:32:07,51.64,51.62,51.64,100
09/29/2009,09:32:21,51.63,51.63,51.65,147
09/29/2009,09:33:01,51.71,51.69,51.71,500
09/29/2009,09:33:38,51.734,51.73,51.75,200
09/29/2009,09:33:42,51.75,51.74,51.76,100
09/29/2009,09:33:43,51.76,51.74,51.77,300
09/29/2009,09:33:43,51.76,51.74,51.77,300
09/29/2009,09:33:43,51.76,51.74,51.77,200
09/29/2009,09:34:02,51.78,51.76,51.78,300
09/29/2009,09:34:02,51.78,51.76,51.78,100
09/29/2009,09:34:02,51.79,51.76,51.79,500
09/29/2009,09:34:02,51.79,51.76,51.79,100
09/29/2009,09:35:04,51.73,51.73,51.74,400
09/29/2009,09:35:04,51.73,51.72,51.74,300
09/29/2009,09:35:04,51.73,51.72,51.74,100
09/29/2009,09:35:04,51.72,51.72,51.74,100
09/29/2009,09:35:04,51.73,51.72,51.74,100
09/29/2009,09:35:04,51.73,51.72,51.74,200
09/29/2009,09:35:04,51.72,51.72,51.74,100
09/29/2009,09:36:07,51.8073,51.78,51.81,156
09/29/2009,09:36:09,51.8,51.78,51.8,100
09/29/2009,09:37:59,51.81,51.78,51.81,500
09/29/2009,09:37:59,51.81,51.78,51.81,100
09/29/2009,09:37:59,51.81,51.78,51.81,200
09/29/2009,09:38:00,51.81,51.78,51.81,200
09/29/2009,09:39:26,51.75,51.76,51.78,100
09/29/2009,09:39:33,51.78,51.75,51.78,140
09/29/2009,09:40:01,51.79,51.77,51.8,100
09/29/2009,09:40:01,51.79,51.77,51.8,240
09/29/2009,09:40:01,51.79,51.77,51.8,260
09/29/2009,09:40:23,51.79,51.79,51.81,100
09/29/2009,09:40:23,51.79,51.79,51.81,100
09/29/2009,09:40:24,51.79,51.78,51.81,100
09/29/2009,09:40:57,51.8002,51.8,51.83,193
09/29/2009,09:41:11,51.84,51.83,51.86,193
09/29/2009,09:41:12,51.87,51.85,51.87,100
09/29/2009,09:41:12,51.87,51.85,51.87,100
09/29/2009,09:41:27,51.91,51.89,51.91,200
09/29/2009,09:41:28,51.92,51.89,51.92,100
09/29/2009,09:42:06,51.87,51.87,51.89,100
09/29/2009,09:44:07,51.86,51.85,51.88,500
09/29/2009,09:44:08,51.86,51.85,51.87,400
09/29/2009,09:45:49,51.84,51.8,51.84,100
09/29/2009,09:45:50,51.8296,51.81,51.83,300
09/29/2009,09:48:55,51.77,51.74,51.77,100
09/29/2009,09:49:35,51.8,51.77,51.8,100
09/29/2009,09:49:45,51.77,51.77,51.78,100
09/29/2009,09:50:03,51.74,51.74,51.77,200
09/29/2009,09:50:36,51.76,51.76,51.79,100
09/29/2009,09:50:36,51.76,51.75,51.78,100
09/29/2009,09:50:53,51.75,51.75,51.77,216
09/29/2009,09:51:01,51.77,51.77,51.79,100
09/29/2009,09:51:03,51.77,51.77,51.79,216
09/29/2009,09:51:08,51.78,51.76,51.78,100
09/29/2009,09:51:08,51.78,51.76,51.78,100
09/29/2009,09:51:08,51.78,51.76,51.78,100
09/29/2009,09:51:08,51.78,51.76,51.78,900
09/29/2009,09:51:08,51.78,51.77,51.79,300
09/29/2009,09:51:08,51.78,51.77,51.79,400
09/29/2009,09:51:08,51.78,51.77,51.79,300
09/29/2009,09:51:12,51.79,51.77,51.8,100
09/29/2009,09:51:14,51.78,51.78,51.8,100
09/29/2009,09:51:14,51.78,51.78,51.8,100
09/29/2009,09:51:44,51.84,51.82,51.84,300
09/29/2009,09:51:45,51.84,51.82,51.84,100
09/29/2009,09:51:45,51.84,51.82,51.84,100
09/29/2009,09:52:34,51.82,51.81,51.84,500
09/29/2009,09:52:34,51.82,51.81,51.84,100
09/29/2009,09:52:34,51.82,51.81,51.84,100
09/29/2009,09:52:34,51.82,51.81,51.84,100
09/29/2009,09:52:34,51.82,51.81,51.84,500
09/29/2009,09:52:34,51.82,51.81,51.84,100
09/29/2009,09:52:34,51.82,51.81,51.84,100
09/29/2009,09:52:45,51.78,51.77,51.8,100
09/29/2009,09:52:57,51.78,51.77,51.79,500
09/29/2009,09:54:28,51.7872,51.78,51.81,966
09/29/2009,09:54:34,51.8,51.79,51.81,100
09/29/2009,09:54:34,51.8,51.79,51.81,100
09/29/2009,09:54:49,51.75,51.75,51.77,242
09/29/2009,09:55:09,51.79,51.77,51.79,500
09/29/2009,09:55:33,51.78,51.78,51.81,100
09/29/2009,09:56:34,51.84,51.83,51.85,100
09/29/2009,09:56:34,51.84,51.83,51.86,100
09/29/2009,09:56:46,51.9,51.89,51.91,300
09/29/2009,09:58:31,51.92,51.92,51.95,100
09/29/2009,09:59:17,51.95,51.95,51.96,1679
09/29/2009,09:59:17,51.95,51.95,51.96,321
09/29/2009,09:59:17,51.95,51.95,51.96,100
09/29/2009,09:59:17,51.95,51.95,51.96,200
09/29/2009,09:59:17,51.92,51.92,51.93,100
09/29/2009,09:59:17,51.93,51.92,51.93,100
09/29/2009,09:59:21,51.93,51.91,51.94,100
09/29/2009,09:59:22,51.93,51.91,51.94,100
09/29/2009,09:59:23,51.93,51.92,51.94,500
09/29/2009,09:59:27,51.96,51.94,51.96,100
09/29/2009,09:59:30,51.93,51.93,51.95,100
09/29/2009,09:59:38,51.94,51.94,51.97,100
09/29/2009,09:59:38,51.94,51.94,51.95,100
09/29/2009,09:59:56,51.95,51.91,51.95,593
09/29/2009,09:59:56,51.95,51.91,51.94,393
09/29/2009,09:59:56,51.94,51.91,51.95,200
09/29/2009,09:59:56,51.94,51.91,51.95,200
09/29/2009,09:59:57,51.95,51.91,51.95,100
09/29/2009,09:59:58,51.95,51.91,51.95,100
09/29/2009,10:00:00,51.91,51.88,51.92,300
09/29/2009,10:00:00,51.92,51.84,51.88,700
09/29/2009,10:00:00,51.91,51.84,51.88,300
09/29/2009,10:00:00,51.88,51.82,51.89,200
09/29/2009,10:00:00,51.88,51.82,51.89,100
09/29/2009,10:00:00,51.88,51.82,51.89,600
09/29/2009,10:00:00,51.88,51.82,51.89,300
09/29/2009,10:00:01,51.88,51.82,51.86,100
09/29/2009,10:00:01,51.85,51.88,51.89,100
09/29/2009,10:00:01,51.82,51.88,51.89,100
09/29/2009,10:00:01,51.81,51.81,51.83,500
09/29/2009,10:00:01,51.89,51.81,51.83,691
09/29/2009,10:00:01,51.88,51.76,51.88,100
09/29/2009,10:00:01,51.88,51.76,51.88,146
09/29/2009,10:00:01,51.88,51.76,51.8,254
09/29/2009,10:00:01,51.88,51.76,51.83,100
09/29/2009,10:00:02,51.74,51.74,51.8,100
09/29/2009,10:00:03,51.74,51.74,51.79,200
09/29/2009,10:00:04,51.77,51.74,51.77,100
09/29/2009,10:00:05,51.76,51.75,51.77,500
09/29/2009,10:00:06,51.76,51.75,51.77,100
09/29/2009,10:00:07,51.75,51.75,51.76,500
09/29/2009,10:00:07,51.76,51.75,51.76,100
09/29/2009,10:00:07,51.76,51.75,51.76,100
09/29/2009,10:00:08,51.75,51.73,51.75,200
09/29/2009,10:00:15,51.7495,51.73,51.75,181
09/29/2009,10:00:15,51.77,51.73,51.75,100
09/29/2009,10:00:16,51.73,51.72,51.75,100
09/29/2009,10:00:16,51.73,51.72,51.75,100
09/29/2009,10:00:17,51.75,51.71,51.73,100
09/29/2009,10:00:17,51.75,51.71,51.73,100
09/29/2009,10:00:17,51.75,51.71,51.73,100
09/29/2009,10:00:17,51.75,51.71,51.73,100
09/29/2009,10:00:17,51.75,51.7,51.73,100
09/29/2009,10:00:18,51.75,51.7,51.73,100
09/29/2009,10:00:18,51.75,51.7,51.73,100
09/29/2009,10:00:18,51.75,51.7,51.73,100
09/29/2009,10:00:18,51.75,51.7,51.73,100
09/29/2009,10:00:18,51.75,51.7,51.73,100
09/29/2009,10:00:19,51.7,51.69,51.71,100
09/29/2009,10:00:19,51.71,51.68,51.71,200
09/29/2009,10:00:21,51.68,51.68,51.7,100
09/29/2009,10:00:21,51.68,51.67,51.68,100
09/29/2009,10:00:21,51.68,51.67,51.68,100
09/29/2009,10:00:23,51.67,51.67,51.69,100
09/29/2009,10:00:26,51.67,51.66,51.68,100
09/29/2009,10:00:26,51.67,51.66,51.68,100
09/29/2009,10:00:26,51.68,51.66,51.68,100
09/29/2009,10:00:28,51.72,51.66,51.67,100
09/29/2009,10:00:30,51.68,51.66,51.68,493
09/29/2009,10:00:31,51.68,51.67,51.69,100
09/29/2009,10:00:31,51.68,51.67,51.68,300
09/29/2009,10:00:32,51.68,51.67,51.69,400
09/29/2009,10:00:32,51.68,51.67,51.69,100
09/29/2009,10:00:32,51.68,51.67,51.69,300
09/29/2009,10:00:33,51.69,51.67,51.69,100
09/29/2009,10:00:33,51.69,51.67,51.69,100
09/29/2009,10:00:33,51.69,51.67,51.69,100
09/29/2009,10:00:33,51.69,51.67,51.69,500
09/29/2009,10:00:33,51.69,51.67,51.69,500
09/29/2009,10:00:33,51.69,51.67,51.69,100
09/29/2009,10:00:33,51.68,51.68,51.7,100
09/29/2009,10:00:34,51.67,51.65,51.66,100
09/29/2009,10:00:34,51.64,51.64,51.66,100
09/29/2009,10:00:44,51.63,51.63,51.64,100
09/29/2009,10:00:44,51.63,51.63,51.64,100
09/29/2009,10:00:44,51.64,51.63,51.64,100
09/29/2009,10:00:44,51.64,51.63,51.64,400
09/29/2009,10:00:44,51.64,51.63,51.64,100
09/29/2009,10:00:44,51.63,51.63,51.64,100
09/29/2009,10:00:44,51.64,51.63,51.64,500
09/29/2009,10:00:44,51.64,51.63,51.64,100
09/29/2009,10:00:44,51.64,51.63,51.64,100
09/29/2009,10:00:45,51.63,51.63,51.64,500
09/29/2009,10:00:45,51.63,51.63,51.64,500
09/29/2009,10:00:56,51.63,51.62,51.64,100
09/29/2009,10:00:57,51.62,51.61,51.62,100
09/29/2009,10:00:57,51.57,51.58,51.6,100
09/29/2009,10:00:57,51.58,51.58,51.6,200
09/29/2009,10:00:57,51.635,51.57,51.59,100
09/29/2009,10:00:57,51.63,51.57,51.59,100
09/29/2009,10:00:58,51.63,51.57,51.59,100
09/29/2009,10:00:58,51.63,51.57,51.59,100
09/29/2009,10:00:58,51.63,51.57,51.6,100
09/29/2009,10:00:58,51.63,51.57,51.6,100
09/29/2009,10:00:58,51.57,51.57,51.6,100
09/29/2009,10:00:59,51.61,51.59,51.61,100
09/29/2009,10:01:03,51.6,51.58,51.6,100
09/29/2009,10:01:03,51.59,51.58,51.6,100
09/29/2009,10:01:05,51.6,51.6,51.61,100
09/29/2009,10:01:05,51.61,51.59,51.61,100
09/29/2009,10:01:05,51.61,51.59,51.61,100
09/29/2009,10:01:05,51.61,51.59,51.61,100
09/29/2009,10:01:05,51.61,51.59,51.61,100
09/29/2009,10:01:12,51.6,51.59,51.6,207
09/29/2009,10:01:19,51.6,51.6,51.61,100
09/29/2009,10:01:28,51.59,51.58,51.6,100
09/29/2009,10:01:28,51.6,51.58,51.6,100
09/29/2009,10:02:06,51.61,51.6,51.62,100
09/29/2009,10:02:06,51.61,51.6,51.62,100
09/29/2009,10:02:06,51.61,51.6,51.62,100
09/29/2009,10:02:08,51.62,51.61,51.62,100
09/29/2009,10:02:08,51.62,51.62,51.63,100
09/29/2009,10:02:15,51.58,51.58,51.59,100
09/29/2009,10:02:16,51.58,51.56,51.57,100
09/29/2009,10:02:38,51.56,51.53,51.56,100
09/29/2009,10:02:38,51.56,51.53,51.56,400
09/29/2009,10:02:38,51.56,51.54,51.56,100
09/29/2009,10:02:38,51.558,51.54,51.56,679
09/29/2009,10:02:46,51.51,51.5,51.51,100
09/29/2009,10:02:52,51.48,51.48,51.49,200
09/29/2009,10:02:52,51.48,51.48,51.49,100
09/29/2009,10:02:57,51.48,51.48,51.5,100
09/29/2009,10:03:18,51.52,51.5,51.52,100
09/29/2009,10:03:18,51.52,51.51,51.52,1679
09/29/2009,10:03:29,51.55,51.54,51.56,100
09/29/2009,10:03:29,51.55,51.54,51.56,100
09/29/2009,10:03:29,51.55,51.54,51.56,100
09/29/2009,10:03:29,51.55,51.54,51.56,100
09/29/2009,10:03:39,51.53,51.53,51.54,100
09/29/2009,10:03:56,51.55,51.54,51.55,100
09/29/2009,10:04:10,51.58,51.57,51.59,100
09/29/2009,10:04:46,51.61,51.59,51.61,100
09/29/2009,10:04:46,51.61,51.59,51.61,300
09/29/2009,10:04:46,51.61,51.59,51.61,100
09/29/2009,10:04:46,51.61,51.6,51.61,100
09/29/2009,10:04:46,51.61,51.6,51.61,100
09/29/2009,10:04:46,51.61,51.6,51.62,100
09/29/2009,10:04:46,51.6082,51.6,51.62,1100
09/29/2009,10:04:46,51.6,51.59,51.61,100
09/29/2009,10:04:46,51.6,51.59,51.61,100
09/29/2009,10:05:00,51.63,51.61,51.63,100
09/29/2009,10:05:01,51.61,51.6,51.61,100
09/29/2009,10:05:17,51.61,51.6,51.62,100
09/29/2009,10:05:40,51.58,51.58,51.59,200
09/29/2009,10:05:40,51.58,51.58,51.59,200
09/29/2009,10:05:40,51.58,51.57,51.59,200
09/29/2009,10:05:40,51.58,51.57,51.59,200
09/29/2009,10:05:40,51.58,51.57,51.59,200
09/29/2009,10:05:40,51.58,51.58,51.59,200
09/29/2009,10:05:40,51.58,51.58,51.59,200
09/29/2009,10:05:40,51.58,51.58,51.59,100
09/29/2009,10:05:41,51.58,51.58,51.59,100
09/29/2009,10:05:41,51.58,51.58,51.59,100
09/29/2009,10:05:41,51.58,51.58,51.59,200
09/29/2009,10:05:41,51.58,51.58,51.59,200
09/29/2009,10:05:41,51.58,51.56,51.58,200
09/29/2009,10:05:41,51.58,51.56,51.58,100
09/29/2009,10:05:52,51.58,51.56,51.58,100
09/29/2009,10:05:52,51.58,51.56,51.59,100
09/29/2009,10:05:52,51.58,51.56,51.59,100
09/29/2009,10:05:52,51.59,51.58,51.59,100
09/29/2009,10:05:52,51.59,51.58,51.59,100
09/29/2009,10:05:52,51.59,51.58,51.59,400
09/29/2009,10:05:52,51.59,51.58,51.59,300
09/29/2009,10:05:57,51.58,51.57,51.59,100
09/29/2009,10:06:03,51.57,51.56,51.58,100
09/29/2009,10:06:04,51.57,51.56,51.58,100
09/29/2009,10:06:19,51.6,51.59,51.62,100
09/29/2009,10:06:19,51.59,51.59,51.62,100
09/29/2009,10:06:19,51.59,51.59,51.62,100
09/29/2009,10:06:19,51.59,51.59,51.62,100
09/29/2009,10:06:19,51.59,51.59,51.62,100
09/29/2009,10:06:19,51.605,51.59,51.62,100
09/29/2009,10:06:34,51.58,51.58,51.59,100
09/29/2009,10:06:34,51.58,51.58,51.59,100
09/29/2009,10:06:34,51.58,51.58,51.59,300
09/29/2009,10:07:50,51.58,51.58,51.59,100
09/29/2009,10:07:50,51.58,51.58,51.58,100
09/29/2009,10:07:51,51.58,51.57,51.58,100
09/29/2009,10:07:51,51.58,51.57,51.59,100
09/29/2009,10:08:21,51.6,51.59,51.61,100
09/29/2009,10:08:21,51.6,51.59,51.61,100
09/29/2009,10:08:21,51.6,51.59,51.61,100
09/29/2009,10:08:25,51.6,51.59,51.62,100
09/29/2009,10:08:25,51.59,51.59,51.61,100
09/29/2009,10:08:25,51.59,51.59,51.61,100
09/29/2009,10:08:26,51.592,51.59,51.61,315
09/29/2009,10:08:55,51.62,51.61,51.63,106
09/29/2009,10:09:07,51.62,51.61,51.63,100
09/29/2009,10:09:13,51.62,51.61,51.64,100
09/29/2009,10:09:13,51.62,51.61,51.64,100
09/29/2009,10:09:28,51.6,51.58,51.61,100
09/29/2009,10:09:28,51.6,51.58,51.61,100
09/29/2009,10:09:28,51.6,51.58,51.61,100
09/29/2009,10:09:54,51.64,51.64,51.65,100
09/29/2009,10:10:36,51.62,51.61,51.63,100
09/29/2009,10:10:36,51.62,51.61,51.63,100
09/29/2009,10:10:51,51.6008,51.6,51.62,500
09/29/2009,10:10:54,51.6,51.61,51.62,100
09/29/2009,10:10:54,51.6,51.61,51.62,100
09/29/2009,10:10:54,51.6,51.61,51.62,100
09/29/2009,10:10:54,51.6,51.61,51.62,200
09/29/2009,10:11:05,51.6523,51.65,51.66,103
09/29/2009,10:11:09,51.65,51.64,51.66,300
09/29/2009,10:11:36,51.67,51.65,51.67,100
09/29/2009,10:11:36,51.67,51.65,51.67,100
09/29/2009,10:11:36,51.67,51.65,51.67,100
09/29/2009,10:11:36,51.6661,51.66,51.67,575
09/29/2009,10:11:48,51.67,51.65,51.68,100
09/29/2009,10:12:43,51.74,51.73,51.75,300
09/29/2009,10:12:43,51.74,51.73,51.75,100
09/29/2009,10:12:43,51.74,51.73,51.75,100
09/29/2009,10:12:43,51.74,51.73,51.75,100
09/29/2009,10:12:51,51.74,51.72,51.74,100
09/29/2009,10:13:00,51.71,51.7,51.72,100
09/29/2009,10:13:04,51.73,51.73,51.74,400
09/29/2009,10:13:04,51.73,51.73,51.74,100
09/29/2009,10:13:09,51.74,51.73,51.74,100
09/29/2009,10:13:11,51.7348,51.73,51.75,615
09/29/2009,10:13:15,51.75,51.74,51.75,100
09/29/2009,10:13:15,51.75,51.74,51.75,201
09/29/2009,10:13:34,51.74,51.74,51.75,100
09/29/2009,10:13:34,51.74,51.73,51.75,100
09/29/2009,10:13:43,51.74,51.73,51.74,100
09/29/2009,10:14:08,51.77,51.75,51.77,100
09/29/2009,10:14:08,51.77,51.75,51.77,100
09/29/2009,10:14:12,51.77,51.75,51.77,485
09/29/2009,10:14:12,51.75,51.74,51.77,100
09/29/2009,10:14:12,51.74,51.74,51.76,1721
09/29/2009,10:14:16,51.7448,51.74,51.76,125
09/29/2009,10:14:27,51.74,51.74,51.75,100
09/29/2009,10:14:35,51.732,51.73,51.75,116
09/29/2009,10:15:40,51.726,51.72,51.75,200
09/29/2009,10:15:40,51.75,51.72,51.75,100
09/29/2009,10:15:40,51.75,51.72,51.75,200
09/29/2009,10:15:41,51.744,51.73,51.75,600
09/29/2009,10:15:51,51.74,51.73,51.75,100
09/29/2009,10:16:01,51.76,51.75,51.76,300
09/29/2009,10:16:16,51.77,51.76,51.77,100
09/29/2009,10:16:18,51.778,51.77,51.78,114
09/29/2009,10:16:33,51.76,51.76,51.77,100
09/29/2009,10:16:33,51.76,51.76,51.77,100
09/29/2009,10:16:33,51.76,51.76,51.77,200
09/29/2009,10:16:33,51.76,51.76,51.77,100
09/29/2009,10:17:23,51.74,51.73,51.75,100
09/29/2009,10:17:35,51.72,51.71,51.73,100
09/29/2009,10:17:35,51.72,51.71,51.73,102
09/29/2009,10:17:35,51.71,51.71,51.72,100
09/29/2009,10:17:35,51.71,51.71,51.72,100
09/29/2009,10:17:36,51.7,51.7,51.72,100
09/29/2009,10:17:36,51.71,51.7,51.72,100
09/29/2009,10:17:36,51.71,51.7,51.72,100
09/29/2009,10:17:36,51.71,51.7,51.72,100
09/29/2009,10:17:36,51.71,51.7,51.72,100
09/29/2009,10:17:36,51.72,51.71,51.72,100
09/29/2009,10:17:36,51.72,51.71,51.72,300
09/29/2009,10:17:38,51.71,51.72,51.73,100
09/29/2009,10:17:41,51.72,51.72,51.73,100
09/29/2009,10:17:41,51.72,51.72,51.73,100
09/29/2009,10:17:44,51.71,51.71,51.73,200
09/29/2009,10:17:44,51.71,51.71,51.73,300
09/29/2009,10:17:44,51.71,51.71,51.73,100
09/29/2009,10:17:44,51.71,51.71,51.72,100
09/29/2009,10:17:44,51.71,51.71,51.72,100
09/29/2009,10:17:44,51.71,51.71,51.72,100
09/29/2009,10:17:44,51.71,51.7,51.72,197
09/29/2009,10:17:44,51.71,51.71,51.72,100
09/29/2009,10:17:44,51.71,51.71,51.72,100
09/29/2009,10:17:44,51.7,51.71,51.72,100
09/29/2009,10:17:44,51.69,51.69,51.71,197
09/29/2009,10:17:45,51.68,51.68,51.69,100
09/29/2009,10:17:45,51.68,51.68,51.69,299
09/29/2009,10:17:45,51.68,51.67,51.69,100
09/29/2009,10:17:45,51.69,51.67,51.69,100
09/29/2009,10:17:46,51.69,51.67,51.69,100
09/29/2009,10:17:47,51.68,51.67,51.68,100
09/29/2009,10:17:47,51.69,51.67,51.69,100
09/29/2009,10:17:47,51.69,51.67,51.69,100
09/29/2009,10:17:47,51.69,51.67,51.69,100
09/29/2009,10:17:47,51.69,51.67,51.69,100
09/29/2009,10:17:47,51.69,51.67,51.69,100
09/29/2009,10:17:47,51.69,51.67,51.69,400
09/29/2009,10:18:35,51.7,51.69,51.71,100
09/29/2009,10:19:20,51.68,51.67,51.68,747
09/29/2009,10:19:20,51.68,51.67,51.69,400
09/29/2009,10:19:21,51.68,51.67,51.69,100
09/29/2009,10:19:22,51.68,51.67,51.69,100
09/29/2009,10:20:56,51.665,51.66,51.68,341
09/29/2009,10:21:04,51.68,51.67,51.68,100
09/29/2009,10:21:04,51.68,51.67,51.68,100
09/29/2009,10:21:05,51.7,51.69,51.7,100
09/29/2009,10:21:05,51.7,51.69,51.7,100
09/29/2009,10:21:05,51.7,51.69,51.7,100
09/29/2009,10:21:05,51.7,51.69,51.7,100
09/29/2009,10:21:06,51.68,51.7,51.71,400
09/29/2009,10:21:09,51.69,51.69,51.7,100
09/29/2009,10:21:09,51.69,51.68,51.69,100
09/29/2009,10:21:09,51.68,51.67,51.69,100
09/29/2009,10:21:09,51.68,51.67,51.69,100
09/29/2009,10:21:14,51.67,51.67,51.68,100
09/29/2009,10:21:14,51.67,51.67,51.68,100
09/29/2009,10:21:14,51.67,51.67,51.68,100
09/29/2009,10:21:14,51.67,51.67,51.68,100
09/29/2009,10:21:14,51.67,51.67,51.68,100
09/29/2009,10:21:14,51.67,51.67,51.68,100
09/29/2009,10:21:14,51.67,51.66,51.68,100
09/29/2009,10:21:22,51.65,51.64,51.65,100
09/29/2009,10:22:14,51.64,51.63,51.65,100
09/29/2009,10:22:14,51.64,51.63,51.65,100
09/29/2009,10:22:22,51.66,51.64,51.66,300
09/29/2009,10:22:22,51.66,51.64,51.66,100
09/29/2009,10:22:22,51.66,51.64,51.66,100
09/29/2009,10:22:22,51.66,51.64,51.66,100
09/29/2009,10:22:22,51.66,51.65,51.67,100
09/29/2009,10:22:22,51.66,51.65,51.67,200
09/29/2009,10:22:22,51.66,51.66,51.67,100
09/29/2009,10:22:23,51.67,51.66,51.67,100
09/29/2009,10:22:23,51.67,51.66,51.67,100
09/29/2009,10:22:23,51.67,51.66,51.68,100
09/29/2009,10:23:32,51.69,51.69,51.7,100
09/29/2009,10:23:32,51.69,51.69,51.7,100
09/29/2009,10:23:32,51.69,51.69,51.7,100
09/29/2009,10:24:50,51.642,51.64,51.65,148
09/29/2009,10:26:13,51.67,51.66,51.68,100
09/29/2009,10:27:38,51.69,51.68,51.69,200
09/29/2009,10:27:56,51.69,51.68,51.69,100
09/29/2009,10:27:56,51.69,51.68,51.69,100
09/29/2009,10:28:26,51.68,51.67,51.69,100
09/29/2009,10:28:26,51.68,51.67,51.69,100
09/29/2009,10:28:37,51.68,51.67,51.68,100
09/29/2009,10:28:37,51.68,51.67,51.68,400
09/29/2009,10:28:37,51.68,51.67,51.68,400
09/29/2009,10:28:37,51.68,51.67,51.68,300
09/29/2009,10:28:37,51.678,51.67,51.69,455
09/29/2009,10:28:39,51.67,51.67,51.68,100
09/29/2009,10:28:39,51.67,51.66,51.68,455
09/29/2009,10:28:43,51.661,51.66,51.68,100
09/29/2009,10:31:08,51.72,51.71,51.72,200
09/29/2009,10:31:08,51.72,51.71,51.72,100
09/29/2009,10:31:08,51.72,51.71,51.72,200
09/29/2009,10:31:39,51.69,51.68,51.71,100
09/29/2009,10:31:47,51.6992,51.69,51.7,704
09/29/2009,10:32:54,51.71,51.69,51.71,100
09/29/2009,10:32:54,51.71,51.7,51.71,200
09/29/2009,10:32:54,51.7054,51.7,51.71,318
09/29/2009,10:33:21,51.671,51.67,51.69,100
09/29/2009,10:33:21,51.6703,51.67,51.69,100
09/29/2009,10:33:21,51.6701,51.67,51.69,100
09/29/2009,10:33:22,51.6716,51.67,51.69,562
09/29/2009,10:33:42,51.678,51.67,51.68,149
09/29/2009,10:34:28,51.668,51.66,51.67,435
09/29/2009,10:34:29,51.67,51.66,51.67,100
09/29/2009,10:34:29,51.67,51.66,51.67,100
09/29/2009,10:34:29,51.67,51.66,51.67,100
09/29/2009,10:34:33,51.69,51.68,51.69,300
09/29/2009,10:34:33,51.69,51.68,51.69,100
09/29/2009,10:34:33,51.69,51.68,51.69,100
09/29/2009,10:34:33,51.69,51.68,51.69,100
09/29/2009,10:34:33,51.69,51.68,51.69,200
09/29/2009,10:34:33,51.69,51.69,51.7,100
09/29/2009,10:34:33,51.69,51.69,51.7,100
09/29/2009,10:34:50,51.69,51.68,51.7,100
09/29/2009,10:34:51,51.6708,51.67,51.69,450
09/29/2009,10:35:00,51.7,51.69,51.71,100
09/29/2009,10:35:00,51.7,51.69,51.71,100
09/29/2009,10:35:00,51.7,51.69,51.71,100
09/29/2009,10:35:00,51.7,51.69,51.71,100
09/29/2009,10:35:10,51.71,51.69,51.7,100
09/29/2009,10:35:18,51.69,51.69,51.7,100
09/29/2009,10:35:18,51.69,51.69,51.7,100
09/29/2009,10:35:34,51.66,51.66,51.67,100
09/29/2009,10:35:35,51.66,51.66,51.67,100
09/29/2009,10:35:35,51.66,51.66,51.67,100
09/29/2009,10:35:48,51.67,51.67,51.68,100
09/29/2009,10:35:48,51.67,51.67,51.68,100
09/29/2009,10:35:48,51.67,51.67,51.68,100
09/29/2009,10:35:48,51.67,51.67,51.68,100
09/29/2009,10:35:48,51.67,51.67,51.68,100
09/29/2009,10:35:48,51.67,51.67,51.68,100
09/29/2009,10:35:48,51.67,51.67,51.68,100
09/29/2009,10:36:14,51.67,51.66,51.67,100
09/29/2009,10:36:35,51.69,51.68,51.69,100
09/29/2009,10:36:37,51.69,51.68,51.7,100
09/29/2009,10:36:37,51.69,51.68,51.7,100
09/29/2009,10:36:37,51.69,51.68,51.7,100
09/29/2009,10:36:37,51.69,51.69,51.7,100
09/29/2009,10:36:37,51.7,51.69,51.71,100
09/29/2009,10:36:37,51.7,51.69,51.71,100
09/29/2009,10:36:37,51.7,51.69,51.71,100
09/29/2009,10:36:37,51.71,51.7,51.71,100
09/29/2009,10:36:46,51.7,51.7,51.71,202
09/29/2009,10:36:46,51.7,51.7,51.71,100
09/29/2009,10:36:46,51.7,51.7,51.71,100
09/29/2009,10:36:46,51.69,51.69,51.7,100
09/29/2009,10:36:46,51.69,51.68,51.7,100
09/29/2009,10:36:46,51.7,51.68,51.7,200
09/29/2009,10:37:04,51.71,51.7,51.72,100
09/29/2009,10:37:04,51.71,51.7,51.72,100
09/29/2009,10:37:04,51.71,51.7,51.72,100
09/29/2009,10:37:06,51.72,51.7,51.72,100
09/29/2009,10:37:06,51.72,51.7,51.72,100
09/29/2009,10:37:06,51.72,51.7,51.72,200
09/29/2009,10:37:07,51.72,51.7,51.72,100
09/29/2009,10:37:07,51.72,51.71,51.72,200
09/29/2009,10:37:07,51.72,51.71,51.72,100
09/29/2009,10:37:07,51.72,51.71,51.72,100
09/29/2009,10:37:08,51.72,51.71,51.72,100
09/29/2009,10:37:08,51.72,51.71,51.72,200
09/29/2009,10:37:08,51.72,51.71,51.73,200
09/29/2009,10:37:08,51.72,51.71,51.73,100
09/29/2009,10:37:08,51.72,51.71,51.73,100
09/29/2009,10:37:08,51.72,51.71,51.72,198
09/29/2009,10:37:08,51.72,51.71,51.73,200
09/29/2009,10:37:08,51.73,51.71,51.73,100
09/29/2009,10:37:16,51.75,51.73,51.75,200
09/29/2009,10:37:16,51.75,51.73,51.75,100
09/29/2009,10:37:16,51.75,51.73,51.75,100
09/29/2009,10:37:16,51.75,51.73,51.75,100
09/29/2009,10:37:18,51.73,51.72,51.74,100
09/29/2009,10:37:19,51.73,51.72,51.74,100
09/29/2009,10:37:21,51.74,51.73,51.74,500
09/29/2009,10:37:31,51.74,51.73,51.75,100
09/29/2009,10:37:32,51.75,51.75,51.76,128
09/29/2009,10:37:32,51.75,51.74,51.75,272
09/29/2009,10:37:49,51.72,51.71,51.73,200
09/29/2009,10:37:49,51.72,51.71,51.73,200
09/29/2009,10:37:49,51.71,51.71,51.73,100
09/29/2009,10:37:49,51.71,51.71,51.72,400
09/29/2009,10:37:49,51.71,51.71,51.72,100
09/29/2009,10:37:59,51.75,51.74,51.76,200
09/29/2009,10:37:59,51.75,51.74,51.76,200
09/29/2009,10:38:07,51.7598,51.74,51.76,100
09/29/2009,10:38:08,51.76,51.74,51.76,100
09/29/2009,10:38:18,51.74,51.74,51.76,100
09/29/2009,10:38:18,51.74,51.74,51.76,100
09/29/2009,10:38:18,51.74,51.73,51.75,100
09/29/2009,10:38:18,51.74,51.73,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,200
09/29/2009,10:39:42,51.74,51.74,51.75,200
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:49,51.75,51.73,51.74,100
09/29/2009,10:39:49,51.75,51.73,51.74,100
09/29/2009,10:39:49,51.75,51.73,51.74,100
09/29/2009,10:39:49,51.75,51.73,51.74,100
09/29/2009,10:39:49,51.75,51.73,51.74,243
09/29/2009,10:39:49,51.75,51.73,51.74,100
09/29/2009,10:39:49,51.75,51.73,51.74,100
09/29/2009,10:39:49,51.75,51.73,51.74,100
09/29/2009,10:40:03,51.77,51.76,51.78,100
09/29/2009,10:40:03,51.77,51.76,51.78,200
09/29/2009,10:40:03,51.77,51.76,51.78,100
09/29/2009,10:40:18,51.78,51.77,51.79,100
09/29/2009,10:40:18,51.78,51.77,51.79,100
09/29/2009,10:40:29,51.8075,51.79,51.81,204
09/29/2009,10:40:52,51.77,51.77,51.79,100
09/29/2009,10:41:16,51.78,51.77,51.78,100
09/29/2009,10:41:23,51.77,51.77,51.78,100
09/29/2009,10:41:23,51.77,51.77,51.78,100
09/29/2009,10:41:23,51.77,51.77,51.78,200
09/29/2009,10:41:23,51.77,51.77,51.78,100
09/29/2009,10:41:23,51.77,51.77,51.78,100
09/29/2009,10:41:23,51.77,51.77,51.78,100
09/29/2009,10:41:23,51.77,51.76,51.78,100
09/29/2009,10:41:43,51.76,51.76,51.78,200
09/29/2009,10:41:53,51.74,51.74,51.76,200
09/29/2009,10:41:55,51.73,51.72,51.74,100
09/29/2009,10:41:55,51.73,51.72,51.74,100
09/29/2009,10:41:55,51.72,51.72,51.73,100
09/29/2009,10:42:00,51.712,51.72,51.73,194
09/29/2009,10:42:03,51.72,51.72,51.73,200
09/29/2009,10:42:04,51.721,51.7,51.72,194
09/29/2009,10:42:08,51.702,51.7,51.72,484
09/29/2009,10:42:23,51.71,51.71,51.73,200
09/29/2009,10:42:51,51.69,51.68,51.69,100
09/29/2009,10:42:53,51.68,51.68,51.69,200
09/29/2009,10:42:53,51.68,51.67,51.69,100
09/29/2009,10:42:56,51.68,51.67,51.69,100
09/29/2009,10:43:03,51.69,51.69,51.71,100
09/29/2009,10:43:03,51.69,51.69,51.71,100
09/29/2009,10:43:04,51.6856,51.68,51.7,405
09/29/2009,10:43:23,51.69,51.69,51.71,100
09/29/2009,10:43:23,51.69,51.69,51.71,100
09/29/2009,10:43:33,51.68,51.68,51.7,100
09/29/2009,10:43:33,51.68,51.68,51.7,100
09/29/2009,10:43:47,51.6846,51.68,51.7,341
09/29/2009,10:43:53,51.69,51.69,51.7,100
09/29/2009,10:43:53,51.69,51.69,51.7,100
09/29/2009,10:43:59,51.71,51.69,51.71,100
09/29/2009,10:43:59,51.71,51.69,51.7,100
09/29/2009,10:44:03,51.69,51.69,51.7,200
09/29/2009,10:44:04,51.7,51.68,51.7,100
09/29/2009,10:44:04,51.7,51.68,51.7,100
09/29/2009,10:44:04,51.7,51.68,51.7,100
09/29/2009,10:44:04,51.7,51.68,51.7,100
09/29/2009,10:44:04,51.7,51.68,51.7,100
09/29/2009,10:44:04,51.7,51.69,51.71,100
09/29/2009,10:44:04,51.7,51.69,51.71,100
09/29/2009,10:44:04,51.7,51.69,51.71,100
09/29/2009,10:44:04,51.7,51.69,51.71,100
09/29/2009,10:44:05,51.7082,51.69,51.71,700
09/29/2009,10:44:06,51.69,51.67,51.69,100
09/29/2009,10:44:23,51.65,51.65,51.67,100
09/29/2009,10:44:23,51.65,51.65,51.67,100
09/29/2009,10:44:33,51.67,51.66,51.68,100
09/29/2009,10:44:33,51.66,51.66,51.68,100
09/29/2009,10:44:53,51.66,51.66,51.67,100
09/29/2009,10:44:53,51.66,51.66,51.67,100
09/29/2009,10:45:03,51.64,51.64,51.65,200
09/29/2009,10:45:17,51.64,51.63,51.65,200
09/29/2009,10:45:20,51.65,51.64,51.66,300
09/29/2009,10:45:20,51.65,51.64,51.66,200
09/29/2009,10:45:20,51.65,51.65,51.66,200
09/29/2009,10:45:33,51.66,51.66,51.67,100
09/29/2009,10:45:33,51.66,51.66,51.67,100
09/29/2009,10:45:43,51.66,51.66,51.67,100
09/29/2009,10:45:43,51.66,51.66,51.67,100
09/29/2009,10:46:01,51.6691,51.66,51.67,100
09/29/2009,10:46:01,51.6698,51.66,51.67,100
09/29/2009,10:46:01,51.6698,51.66,51.67,100
09/29/2009,10:46:03,51.668,51.66,51.67,356
09/29/2009,10:46:03,51.66,51.66,51.67,200
09/29/2009,10:46:05,51.68,51.67,51.68,100
09/29/2009,10:46:05,51.69,51.68,51.7,300
09/29/2009,10:46:05,51.69,51.68,51.7,100
09/29/2009,10:46:07,51.68,51.69,51.7,200
09/29/2009,10:46:07,51.68,51.69,51.7,500
09/29/2009,10:46:07,51.68,51.69,51.7,100
09/29/2009,10:46:07,51.68,51.69,51.7,400
09/29/2009,10:46:07,51.68,51.69,51.7,200
09/29/2009,10:46:07,51.68,51.69,51.7,400
09/29/2009,10:46:08,51.68,51.69,51.7,100
09/29/2009,10:46:08,51.68,51.69,51.7,100
09/29/2009,10:46:10,51.7,51.69,51.7,100
09/29/2009,10:46:10,51.7,51.69,51.7,100
09/29/2009,10:46:13,51.68,51.68,51.7,100
09/29/2009,10:46:13,51.68,51.68,51.7,100
09/29/2009,10:46:33,51.69,51.69,51.7,100
09/29/2009,10:46:33,51.69,51.69,51.7,100
09/29/2009,10:46:47,51.68,51.66,51.68,100
09/29/2009,10:46:47,51.67,51.66,51.68,100
09/29/2009,10:46:47,51.67,51.66,51.68,100
09/29/2009,10:46:47,51.68,51.66,51.68,100
09/29/2009,10:46:47,51.68,51.66,51.68,100
09/29/2009,10:46:47,51.68,51.66,51.68,300
09/29/2009,10:46:47,51.67,51.67,51.68,100
09/29/2009,10:46:47,51.67,51.67,51.68,100
09/29/2009,10:46:53,51.69,51.69,51.71,100
09/29/2009,10:46:53,51.69,51.69,51.71,100
09/29/2009,10:47:03,51.7,51.7,51.71,100
09/29/2009,10:47:03,51.7,51.7,51.71,100
09/29/2009,10:47:18,51.69,51.69,51.71,100
09/29/2009,10:47:18,51.69,51.69,51.7,100
09/29/2009,10:47:18,51.69,51.69,51.7,100
09/29/2009,10:47:18,51.69,51.69,51.7,700
09/29/2009,10:47:23,51.66,51.66,51.68,100
09/29/2009,10:47:23,51.66,51.66,51.68,100
09/29/2009,10:47:33,51.68,51.68,51.69,200
09/29/2009,10:47:53,51.67,51.67,51.68,100
09/29/2009,10:47:53,51.67,51.67,51.68,100
09/29/2009,10:47:56,51.6791,51.67,51.68,103
09/29/2009,10:48:03,51.67,51.67,51.68,100
09/29/2009,10:48:03,51.67,51.67,51.68,100
09/29/2009,10:48:23,51.68,51.68,51.7,100
09/29/2009,10:48:23,51.68,51.68,51.7,100
09/29/2009,10:48:37,51.69,51.68,51.69,100
09/29/2009,10:48:43,51.69,51.69,51.7,100
09/29/2009,10:48:43,51.69,51.69,51.7,100
09/29/2009,10:48:53,51.69,51.69,51.71,100
09/29/2009,10:48:53,51.69,51.69,51.71,100
09/29/2009,10:49:07,51.72,51.7,51.72,100
09/29/2009,10:49:11,51.7,51.69,51.7,100
09/29/2009,10:49:13,51.69,51.69,51.7,200
09/29/2009,10:49:15,51.682,51.68,51.7,831
09/29/2009,10:49:16,51.68,51.68,51.69,100
09/29/2009,10:49:16,51.68,51.68,51.69,200
09/29/2009,10:49:16,51.68,51.68,51.69,100
09/29/2009,10:49:16,51.68,51.68,51.69,400
09/29/2009,10:49:17,51.68,51.68,51.69,400
09/29/2009,10:49:17,51.68,51.67,51.68,100
09/29/2009,10:49:17,51.68,51.67,51.68,300
09/29/2009,10:49:32,51.68,51.67,51.69,100
09/29/2009,10:49:32,51.68,51.67,51.69,100
09/29/2009,10:49:37,51.675,51.67,51.69,363
09/29/2009,10:49:43,51.67,51.67,51.69,200
09/29/2009,10:50:03,51.67,51.67,51.68,200
09/29/2009,10:50:13,51.67,51.67,51.69,100
09/29/2009,10:50:13,51.67,51.67,51.69,100
09/29/2009,10:50:33,51.67,51.67,51.69,100
09/29/2009,10:50:33,51.67,51.67,51.69,100
09/29/2009,10:51:03,51.67,51.67,51.68,100
09/29/2009,10:51:03,51.67,51.67,51.68,300
09/29/2009,10:51:20,51.66,51.66,51.67,100
09/29/2009,10:51:20,51.66,51.66,51.67,100
09/29/2009,10:51:20,51.66,51.66,51.67,100
09/29/2009,10:51:23,51.64,51.64,51.65,200
09/29/2009,10:51:23,51.65,51.64,51.66,100
09/29/2009,10:51:23,51.65,51.64,51.66,100
09/29/2009,10:51:53,51.61,51.61,51.63,400
09/29/2009,10:51:56,51.63,51.62,51.63,100
09/29/2009,10:51:56,51.63,51.62,51.63,100
09/29/2009,10:51:56,51.63,51.62,51.64,100
09/29/2009,10:52:14,51.62,51.61,51.63,100
09/29/2009,10:52:23,51.62,51.6,51.63,100
09/29/2009,10:52:23,51.62,51.6,51.63,100
09/29/2009,10:52:23,51.6,51.6,51.63,400
09/29/2009,10:52:23,51.62,51.6,51.63,100
09/29/2009,10:52:29,51.63,51.61,51.63,100
09/29/2009,10:52:43,51.6,51.6,51.61,200
09/29/2009,10:53:07,51.61,51.6,51.61,100
09/29/2009,10:53:07,51.61,51.6,51.61,100
09/29/2009,10:53:07,51.61,51.6,51.61,200
09/29/2009,10:53:07,51.61,51.6,51.61,100
09/29/2009,10:53:07,51.61,51.6,51.61,100
09/29/2009,10:53:07,51.61,51.6,51.62,200
09/29/2009,10:53:08,51.62,51.6,51.62,400
09/29/2009,10:53:13,51.6,51.6,51.63,200
09/29/2009,10:53:33,51.61,51.6,51.63,100
09/29/2009,10:53:33,51.6,51.6,51.63,100
09/29/2009,10:53:43,51.61,51.6,51.63,100
09/29/2009,10:53:43,51.61,51.6,51.63,100
09/29/2009,10:53:46,51.63,51.62,51.63,100
09/29/2009,10:53:46,51.63,51.62,51.64,200
09/29/2009,10:54:03,51.62,51.62,51.63,100
09/29/2009,10:54:03,51.62,51.62,51.63,100
09/29/2009,10:54:21,51.61,51.6,51.61,100
09/29/2009,10:54:33,51.59,51.59,51.61,200
09/29/2009,10:54:33,51.61,51.6,51.61,100
09/29/2009,10:54:33,51.61,51.6,51.61,100
09/29/2009,10:54:33,51.61,51.6,51.61,100
09/29/2009,10:54:42,51.63,51.62,51.64,100
09/29/2009,10:54:42,51.63,51.62,51.64,100
09/29/2009,10:54:46,51.61,51.6,51.62,200
09/29/2009,10:54:46,51.61,51.6,51.62,100
09/29/2009,10:54:53,51.6,51.59,51.61,100
09/29/2009,10:54:53,51.6,51.59,51.6,100
09/29/2009,10:55:23,51.58,51.58,51.6,200
09/29/2009,10:55:23,51.58,51.58,51.6,100
09/29/2009,10:55:23,51.58,51.58,51.6,100
09/29/2009,10:55:40,51.6,51.59,51.6,100
09/29/2009,10:55:41,51.6,51.6,51.61,100
09/29/2009,10:55:53,51.6,51.6,51.62,100
09/29/2009,10:55:53,51.6,51.6,51.62,100
09/29/2009,10:56:17,51.598,51.59,51.6,344
09/29/2009,10:56:23,51.57,51.57,51.59,200
09/29/2009,10:56:28,51.59,51.57,51.59,100
09/29/2009,10:56:28,51.59,51.57,51.59,100
09/29/2009,10:56:32,51.583,51.57,51.59,100
09/29/2009,10:56:33,51.57,51.57,51.59,200
09/29/2009,10:56:43,51.57,51.57,51.59,100
09/29/2009,10:56:43,51.57,51.57,51.59,100
09/29/2009,10:57:03,51.57,51.57,51.58,100
09/29/2009,10:57:03,51.57,51.57,51.58,100
09/29/2009,10:57:18,51.54,51.53,51.54,100
09/29/2009,10:57:21,51.53,51.52,51.54,100
09/29/2009,10:57:21,51.53,51.52,51.54,300
09/29/2009,10:57:21,51.53,51.52,51.54,300
09/29/2009,10:57:23,51.51,51.51,51.53,200
09/29/2009,10:57:40,51.52,51.5,51.52,100
09/29/2009,10:57:40,51.519,51.5,51.52,100
09/29/2009,10:57:40,51.52,51.5,51.52,100
09/29/2009,10:57:40,51.52,51.5,51.52,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.518,51.51,51.53,100
09/29/2009,10:57:40,51.518,51.51,51.53,100
09/29/2009,10:57:40,51.5274,51.51,51.53,100
09/29/2009,10:57:41,51.518,51.51,51.53,100
09/29/2009,10:57:41,51.518,51.51,51.53,100
09/29/2009,10:57:41,51.518,51.51,51.53,100
09/29/2009,10:57:41,51.518,51.51,51.53,100
09/29/2009,10:57:41,51.518,51.51,51.53,100
09/29/2009,10:57:41,51.528,51.51,51.53,495
09/29/2009,10:57:42,51.518,51.51,51.53,100
09/29/2009,10:57:42,51.518,51.51,51.53,100
09/29/2009,10:57:43,51.51,51.51,51.53,100
09/29/2009,10:57:43,51.51,51.51,51.53,100
09/29/2009,10:57:43,51.518,51.51,51.53,100
09/29/2009,10:57:43,51.518,51.51,51.53,100
09/29/2009,10:57:43,51.518,51.51,51.53,100
09/29/2009,10:57:49,51.51,51.5,51.52,100
09/29/2009,10:58:02,51.5225,51.5,51.53,137
09/29/2009,10:58:02,51.52,51.51,51.53,100
09/29/2009,10:58:02,51.52,51.51,51.53,100
09/29/2009,10:58:02,51.52,51.51,51.53,100
09/29/2009,10:58:03,51.51,51.51,51.53,100
09/29/2009,10:58:03,51.51,51.51,51.53,100
09/29/2009,10:58:33,51.48,51.47,51.5,100
09/29/2009,10:58:33,51.48,51.47,51.5,100
09/29/2009,10:58:45,51.5,51.49,51.51,200
09/29/2009,10:59:13,51.49,51.49,51.51,100
09/29/2009,10:59:13,51.49,51.49,51.51,100
09/29/2009,10:59:13,51.49,51.49,51.51,100
09/29/2009,10:59:13,51.49,51.49,51.51,100
09/29/2009,10:59:32,51.5,51.49,51.5,100
09/29/2009,10:59:33,51.5,51.5,51.51,100
09/29/2009,10:59:33,51.5,51.5,51.51,100
09/29/2009,10:59:38,51.51,51.5,51.51,100
09/29/2009,10:59:38,51.51,51.5,51.51,100
09/29/2009,10:59:38,51.51,51.5,51.51,100
09/29/2009,10:59:39,51.5095,51.5,51.51,450
09/29/2009,10:59:49,51.5,51.48,51.5,450
09/29/2009,10:59:53,51.49,51.48,51.5,100
09/29/2009,10:59:53,51.49,51.48,51.5,100
09/29/2009,11:00:13,51.44,51.44,51.47,100
09/29/2009,11:00:13,51.44,51.44,51.47,100
09/29/2009,11:00:15,51.47,51.46,51.47,100
09/29/2009,11:00:33,51.45,51.45,51.46,100
09/29/2009,11:00:33,51.45,51.44,51.46,100
09/29/2009,11:00:46,51.44,51.44,51.44,100
09/29/2009,11:00:47,51.42,51.41,51.43,100
09/29/2009,11:00:47,51.42,51.41,51.43,100
09/29/2009,11:00:47,51.42,51.41,51.43,100
09/29/2009,11:00:53,51.42,51.42,51.44,200
09/29/2009,11:01:13,51.44,51.43,51.45,100
09/29/2009,11:01:13,51.43,51.43,51.45,100
09/29/2009,11:01:13,51.44,51.43,51.45,100
09/29/2009,11:01:49,51.44,51.44,51.46,200
09/29/2009,11:01:59,51.44,51.45,51.47,200
09/29/2009,11:02:02,51.45,51.45,51.47,100
09/29/2009,11:02:02,51.45,51.45,51.47,113
09/29/2009,11:02:11,51.454,51.45,51.47,217
09/29/2009,11:02:19,51.46,51.46,51.48,200
09/29/2009,11:02:35,51.49,51.48,51.49,100
09/29/2009,11:02:39,51.48,51.48,51.5,200
09/29/2009,11:02:59,51.46,51.46,51.48,200
09/29/2009,11:03:01,51.48,51.47,51.49,100
09/29/2009,11:03:06,51.5,51.49,51.5,100
09/29/2009,11:03:06,51.5,51.49,51.51,100
09/29/2009,11:03:19,51.49,51.49,51.51,100
09/29/2009,11:03:19,51.49,51.49,51.51,100
09/29/2009,11:03:22,51.48,51.48,51.49,160
09/29/2009,11:03:24,51.49,51.48,51.5,100
09/29/2009,11:03:39,51.49,51.49,51.5,200
09/29/2009,11:04:19,51.47,51.47,51.49,200
09/29/2009,11:04:27,51.49,51.48,51.49,200
09/29/2009,11:04:31,51.51,51.49,51.51,200
09/29/2009,11:04:31,51.5099,51.5,51.51,375
09/29/2009,11:04:59,51.49,51.49,51.5,200
09/29/2009,11:05:19,51.49,51.48,51.5,100
09/29/2009,11:05:19,51.48,51.48,51.5,100
09/29/2009,11:05:29,51.49,51.49,51.5,200
09/29/2009,11:05:44,51.49,51.49,51.5,100
09/29/2009,11:05:44,51.49,51.49,51.5,199
09/29/2009,11:05:59,51.48,51.48,51.5,200
09/29/2009,11:06:09,51.48,51.48,51.5,200
09/29/2009,11:06:17,51.5,51.48,51.5,100
09/29/2009,11:06:17,51.5,51.48,51.5,200
09/29/2009,11:06:29,51.4982,51.48,51.5,111
09/29/2009,11:06:39,51.5,51.49,51.51,125
09/29/2009,11:06:45,51.5,51.5,51.51,100
09/29/2009,11:06:47,51.5,51.49,51.51,400
09/29/2009,11:06:47,51.5,51.49,51.51,100
09/29/2009,11:07:09,51.5,51.49,51.52,100
09/29/2009,11:07:09,51.5,51.49,51.52,100
09/29/2009,11:07:39,51.48,51.48,51.5,100
09/29/2009,11:07:39,51.48,51.48,51.5,100
09/29/2009,11:07:40,51.4998,51.48,51.5,100
09/29/2009,11:07:41,51.5,51.49,51.5,100
09/29/2009,11:07:42,51.5,51.49,51.5,100
09/29/2009,11:07:43,51.5,51.49,51.5,100
09/29/2009,11:08:19,51.49,51.49,51.51,200
09/29/2009,11:08:49,51.5,51.5,51.52,200
09/29/2009,11:09:09,51.5,51.5,51.52,200
09/29/2009,11:09:19,51.5,51.5,51.52,200
09/29/2009,11:09:54,51.52,51.51,51.53,100
09/29/2009,11:09:59,51.5,51.5,51.51,100
09/29/2009,11:09:59,51.5,51.5,51.51,100
09/29/2009,11:10:04,51.51,51.5,51.52,200
09/29/2009,11:10:29,51.52,51.52,51.54,100
09/29/2009,11:10:29,51.52,51.52,51.54,100
09/29/2009,11:10:29,51.5397,51.52,51.54,100
09/29/2009,11:10:29,51.5398,51.52,51.54,200
09/29/2009,11:10:29,51.5398,51.52,51.54,100
09/29/2009,11:10:29,51.54,51.52,51.54,100
09/29/2009,11:10:29,51.54,51.52,51.54,100
09/29/2009,11:10:29,51.54,51.52,51.54,100
09/29/2009,11:10:29,51.54,51.52,51.54,100
09/29/2009,11:10:49,51.51,51.51,51.52,100
09/29/2009,11:11:09,51.51,51.51,51.53,100
09/29/2009,11:11:09,51.51,51.51,51.53,100
09/29/2009,11:11:17,51.514,51.51,51.53,178
09/29/2009,11:11:29,51.5,51.5,51.51,100
09/29/2009,11:11:29,51.5,51.5,51.51,100
09/29/2009,11:11:39,51.5,51.5,51.52,100
09/29/2009,11:11:39,51.5,51.5,51.52,100
09/29/2009,11:12:19,51.48,51.48,51.49,200
09/29/2009,11:12:39,51.49,51.49,51.51,100
09/29/2009,11:12:39,51.49,51.49,51.51,100
09/29/2009,11:12:49,51.49,51.49,51.51,180
09/29/2009,11:13:08,51.49,51.49,51.5,200
09/29/2009,11:13:29,51.47,51.47,51.49,200
09/29/2009,11:13:49,51.47,51.46,51.48,100
09/29/2009,11:13:49,51.46,51.46,51.48,100
09/29/2009,11:13:49,51.47,51.46,51.48,100
09/29/2009,11:14:19,51.47,51.47,51.49,100
09/29/2009,11:14:19,51.47,51.47,51.49,100
09/29/2009,11:14:29,51.47,51.47,51.49,100
09/29/2009,11:14:29,51.47,51.47,51.49,100
09/29/2009,11:14:52,51.49,51.48,51.49,100
09/29/2009,11:14:52,51.49,51.48,51.49,100
09/29/2009,11:14:52,51.49,51.48,51.5,113
09/29/2009,11:15:11,51.5,51.5,51.51,200
09/29/2009,11:15:21,51.51,51.5,51.51,100
09/29/2009,11:15:21,51.51,51.5,51.51,100
09/29/2009,11:15:22,51.5195,51.5,51.52,100
09/29/2009,11:15:28,51.51,51.5,51.52,100
09/29/2009,11:15:42,51.5155,51.51,51.52,105
09/29/2009,11:15:49,51.5,51.5,51.52,100
09/29/2009,11:15:49,51.5,51.5,51.52,100
09/29/2009,11:16:19,51.5,51.5,51.51,200
09/29/2009,11:16:29,51.5,51.49,51.51,100
09/29/2009,11:16:29,51.5,51.49,51.51,100
09/29/2009,11:16:29,51.5099,51.49,51.51,100
09/29/2009,11:16:43,51.5,51.48,51.5,100
09/29/2009,11:16:44,51.4967,51.49,51.5,340
09/29/2009,11:17:09,51.48,51.48,51.5,100
09/29/2009,11:17:09,51.48,51.48,51.5,100
09/29/2009,11:17:39,51.48,51.48,51.5,200
09/29/2009,11:17:53,51.5,51.49,51.5,111
09/29/2009,11:17:56,51.494,51.49,51.51,275
09/29/2009,11:17:58,51.51,51.5,51.51,100
09/29/2009,11:17:58,51.51,51.5,51.51,100
09/29/2009,11:17:58,51.51,51.5,51.51,100
09/29/2009,11:18:05,51.52,51.51,51.52,300
09/29/2009,11:18:39,51.5,51.5,51.51,100
09/29/2009,11:18:39,51.5,51.5,51.51,100
09/29/2009,11:18:50,51.4885,51.47,51.49,158
09/29/2009,11:19:09,51.47,51.47,51.49,200
09/29/2009,11:19:39,51.47,51.47,51.49,200
09/29/2009,11:19:59,51.48,51.48,51.49,188
09/29/2009,11:20:39,51.46,51.46,51.47,200
09/29/2009,11:20:49,51.44,51.44,51.45,200
09/29/2009,11:21:29,51.44,51.44,51.45,200
09/29/2009,11:21:59,51.45,51.45,51.47,200
09/29/2009,11:22:01,51.45,51.45,51.47,100
09/29/2009,11:22:29,51.45,51.45,51.47,100
09/29/2009,11:22:29,51.45,51.45,51.47,100
09/29/2009,11:22:48,51.44,51.44,51.46,156
09/29/2009,11:22:51,51.46,51.45,51.47,100
09/29/2009,11:22:51,51.46,51.45,51.47,100
09/29/2009,11:23:02,51.4635,51.46,51.47,265
09/29/2009,11:23:03,51.4518,51.45,51.47,165
09/29/2009,11:23:19,51.45,51.45,51.47,100
09/29/2009,11:23:27,51.46,51.44,51.46,111
09/29/2009,11:23:38,51.46,51.45,51.46,100
09/29/2009,11:23:38,51.46,51.45,51.46,100
09/29/2009,11:23:38,51.46,51.45,51.46,100
09/29/2009,11:23:38,51.46,51.45,51.46,100
09/29/2009,11:23:38,51.46,51.45,51.46,100
09/29/2009,11:24:11,51.47,51.46,51.47,200
09/29/2009,11:24:11,51.47,51.46,51.47,100
09/29/2009,11:24:11,51.47,51.46,51.47,100
09/29/2009,11:24:49,51.47,51.47,51.48,111
09/29/2009,11:25:00,51.49,51.47,51.49,100
09/29/2009,11:25:00,51.49,51.47,51.49,100
09/29/2009,11:25:00,51.49,51.47,51.49,100
09/29/2009,11:25:00,51.49,51.48,51.49,100
09/29/2009,11:25:19,51.5096,51.49,51.51,100
09/29/2009,11:25:39,51.5,51.5,51.52,100
09/29/2009,11:25:39,51.5,51.5,51.52,100
09/29/2009,11:26:09,51.5,51.5,51.51,200
09/29/2009,11:26:49,51.52,51.52,51.53,200
09/29/2009,11:27:19,51.52,51.53,51.54,200
09/29/2009,11:27:19,51.53,51.53,51.54,100
09/29/2009,11:27:19,51.53,51.52,51.53,100
09/29/2009,11:27:19,51.5354,51.53,51.54,270
09/29/2009,11:27:59,51.55,51.55,51.56,100
09/29/2009,11:27:59,51.55,51.55,51.56,100
09/29/2009,11:28:06,51.57,51.56,51.57,100
09/29/2009,11:28:06,51.5699,51.56,51.57,100
09/29/2009,11:28:06,51.57,51.56,51.57,170
09/29/2009,11:28:06,51.5699,51.56,51.57,170
09/29/2009,11:28:06,51.57,51.56,51.58,100
09/29/2009,11:28:07,51.5699,51.56,51.58,100
09/29/2009,11:28:23,51.565,51.55,51.57,103
09/29/2009,11:28:29,51.56,51.56,51.57,100
09/29/2009,11:28:29,51.56,51.56,51.57,100
09/29/2009,11:28:59,51.55,51.55,51.57,100
09/29/2009,11:28:59,51.55,51.55,51.57,100
09/29/2009,11:29:24,51.56,51.55,51.56,100
09/29/2009,11:29:30,51.56,51.54,51.56,200
09/29/2009,11:29:30,51.55,51.55,51.56,200
09/29/2009,11:29:32,51.555,51.55,51.56,300
09/29/2009,11:29:34,51.555,51.55,51.56,100
09/29/2009,11:29:34,51.555,51.55,51.56,100
09/29/2009,11:29:35,51.56,51.55,51.57,100
09/29/2009,11:29:35,51.56,51.55,51.57,100
09/29/2009,11:29:35,51.56,51.55,51.57,100
09/29/2009,11:29:35,51.57,51.55,51.57,100
09/29/2009,11:29:35,51.57,51.55,51.57,100
09/29/2009,11:29:35,51.57,51.56,51.57,100
09/29/2009,11:29:36,51.565,51.56,51.57,200
09/29/2009,11:29:38,51.56,51.55,51.57,100
09/29/2009,11:29:40,51.57,51.56,51.58,100
09/29/2009,11:29:42,51.57,51.56,51.58,100
09/29/2009,11:30:00,51.565,51.56,51.57,100
09/29/2009,11:30:09,51.56,51.56,51.57,100
09/29/2009,11:30:09,51.56,51.56,51.57,100
09/29/2009,11:30:09,51.58,51.57,51.58,300
09/29/2009,11:30:09,51.58,51.57,51.58,100
09/29/2009,11:30:09,51.58,51.57,51.58,100
09/29/2009,11:30:21,51.57,51.56,51.57,100
09/29/2009,11:30:24,51.58,51.56,51.58,100
09/29/2009,11:30:24,51.58,51.56,51.58,100
09/29/2009,11:30:24,51.58,51.56,51.58,100
09/29/2009,11:30:39,51.56,51.55,51.57,100
09/29/2009,11:30:39,51.55,51.55,51.57,100
09/29/2009,11:30:54,51.57,51.56,51.57,100
09/29/2009,11:31:00,51.575,51.57,51.58,100
09/29/2009,11:31:02,51.58,51.56,51.58,100
09/29/2009,11:31:02,51.58,51.56,51.58,100
09/29/2009,11:31:02,51.58,51.56,51.58,100
09/29/2009,11:31:09,51.58,51.57,51.58,100
09/29/2009,11:31:11,51.58,51.57,51.58,100
09/29/2009,11:31:30,51.58,51.57,51.58,100
09/29/2009,11:31:33,51.5799,51.57,51.58,161
09/29/2009,11:31:40,51.57,51.57,51.58,100
09/29/2009,11:31:49,51.57,51.57,51.58,200
09/29/2009,11:32:00,51.58,51.57,51.58,100
09/29/2009,11:32:10,51.57,51.57,51.59,100
09/29/2009,11:32:13,51.59,51.58,51.59,161
09/29/2009,11:32:19,51.58,51.58,51.59,100
09/29/2009,11:32:19,51.58,51.58,51.59,100
09/29/2009,11:32:29,51.57,51.57,51.58,100
09/29/2009,11:32:29,51.57,51.56,51.58,100
09/29/2009,11:32:29,51.57,51.56,51.58,900
09/29/2009,11:32:29,51.57,51.56,51.58,100
09/29/2009,11:32:29,51.57,51.56,51.58,100
09/29/2009,11:32:29,51.57,51.56,51.58,100
09/29/2009,11:32:29,51.57,51.56,51.58,100
09/29/2009,11:32:29,51.57,51.56,51.58,400
09/29/2009,11:32:40,51.56,51.56,51.57,100
09/29/2009,11:32:46,51.56,51.55,51.56,100
09/29/2009,11:32:59,51.56,51.55,51.57,100
09/29/2009,11:32:59,51.56,51.55,51.57,100
09/29/2009,11:33:20,51.54,51.54,51.56,100
09/29/2009,11:33:29,51.54,51.54,51.56,200
09/29/2009,11:33:50,51.54,51.53,51.55,100
09/29/2009,11:34:09,51.53,51.53,51.54,200
09/29/2009,11:34:13,51.55,51.53,51.55,300
09/29/2009,11:34:13,51.55,51.53,51.55,100
09/29/2009,11:34:33,51.55,51.54,51.55,100
09/29/2009,11:34:33,51.55,51.54,51.55,100
09/29/2009,11:34:33,51.55,51.54,51.55,100
09/29/2009,11:34:33,51.55,51.54,51.56,100
09/29/2009,11:34:33,51.55,51.54,51.56,100
09/29/2009,11:34:34,51.55,51.55,51.56,400
09/29/2009,11:34:40,51.55,51.55,51.56,100
09/29/2009,11:34:49,51.5506,51.55,51.56,198
09/29/2009,11:34:49,51.55,51.55,51.56,198
09/29/2009,11:34:52,51.56,51.55,51.56,100
09/29/2009,11:34:52,51.56,51.55,51.56,100
09/29/2009,11:34:52,51.56,51.55,51.56,300
09/29/2009,11:34:52,51.56,51.55,51.56,200
09/29/2009,11:34:52,51.56,51.55,51.56,100
09/29/2009,11:34:53,51.56,51.55,51.56,400
09/29/2009,11:35:14,51.56,51.55,51.56,400
09/29/2009,11:35:14,51.56,51.55,51.56,100
09/29/2009,11:35:14,51.56,51.55,51.56,100
09/29/2009,11:35:16,51.56,51.55,51.56,950
09/29/2009,11:35:16,51.56,51.55,51.56,700
09/29/2009,11:35:19,51.55,51.54,51.56,100
09/29/2009,11:35:20,51.54,51.54,51.56,100
09/29/2009,11:35:21,51.56,51.55,51.56,136
09/29/2009,11:35:21,51.56,51.55,51.56,100
09/29/2009,11:35:21,51.56,51.55,51.56,100
09/29/2009,11:35:21,51.56,51.55,51.56,300
09/29/2009,11:35:21,51.56,51.56,51.57,200
09/29/2009,11:35:21,51.56,51.56,51.57,100
09/29/2009,11:35:50,51.56,51.56,51.57,100
09/29/2009,11:35:50,51.56,51.56,51.57,100
09/29/2009,11:35:50,51.56,51.56,51.57,100
09/29/2009,11:35:55,51.57,51.56,51.57,100
09/29/2009,11:35:55,51.57,51.56,51.57,100
09/29/2009,11:35:56,51.57,51.56,51.57,100
09/29/2009,11:35:56,51.57,51.56,51.57,100
09/29/2009,11:35:56,51.57,51.56,51.57,100
09/29/2009,11:35:57,51.57,51.56,51.58,100
09/29/2009,11:36:00,51.57,51.57,51.58,100
09/29/2009,11:36:28,51.57,51.57,51.58,1200
09/29/2009,11:36:39,51.57,51.57,51.58,200
09/29/2009,11:37:05,51.57,51.57,51.58,100
09/29/2009,11:37:06,51.57,51.57,51.58,300
09/29/2009,11:37:06,51.57,51.57,51.58,300
09/29/2009,11:37:06,51.57,51.57,51.58,100
09/29/2009,11:37:06,51.57,51.57,51.58,300
09/29/2009,11:37:06,51.57,51.55,51.57,400
09/29/2009,11:37:06,51.57,51.55,51.57,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,300
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:07,51.57,51.55,51.56,100
09/29/2009,11:37:07,51.57,51.55,51.56,100
09/29/2009,11:37:09,51.55,51.55,51.56,200
09/29/2009,11:37:10,51.55,51.54,51.56,100
09/29/2009,11:37:49,51.54,51.54,51.55,100
09/29/2009,11:38:20,51.54,51.53,51.55,100
09/29/2009,11:38:29,51.54,51.53,51.55,100
09/29/2009,11:38:29,51.53,51.53,51.55,100
09/29/2009,11:38:59,51.52,51.52,51.53,200
09/29/2009,11:39:02,51.511,51.51,51.53,331
09/29/2009,11:39:33,51.51,51.5,51.52,100
09/29/2009,11:39:33,51.52,51.5,51.52,100
09/29/2009,11:39:33,51.52,51.5,51.52,100
09/29/2009,11:39:34,51.52,51.5,51.52,100
09/29/2009,11:39:39,51.5,51.5,51.52,200
09/29/2009,11:39:50,51.5,51.5,51.51,100
09/29/2009,11:40:19,51.5,51.5,51.51,100
09/29/2009,11:40:19,51.5,51.5,51.51,100
09/29/2009,11:40:49,51.47,51.47,51.48,200
09/29/2009,11:40:54,51.48,51.47,51.48,100
09/29/2009,11:40:54,51.48,51.47,51.48,300
09/29/2009,11:41:20,51.49,51.49,51.51,100
09/29/2009,11:41:25,51.51,51.5,51.52,100
09/29/2009,11:41:25,51.51,51.5,51.52,100
09/29/2009,11:41:26,51.52,51.51,51.52,200
09/29/2009,11:41:26,51.52,51.51,51.53,200
09/29/2009,11:41:40,51.52,51.51,51.52,100
09/29/2009,11:42:09,51.48,51.48,51.49,200
09/29/2009,11:42:39,51.5,51.5,51.52,200
09/29/2009,11:42:54,51.5,51.49,51.51,100
09/29/2009,11:42:55,51.49,51.49,51.5,100
09/29/2009,11:42:55,51.49,51.49,51.5,100
09/29/2009,11:42:55,51.49,51.49,51.5,100
09/29/2009,11:42:55,51.49,51.48,51.5,100
09/29/2009,11:43:19,51.48,51.48,51.49,100
09/29/2009,11:43:19,51.48,51.48,51.49,100
09/29/2009,11:43:20,51.48,51.48,51.49,100
09/29/2009,11:44:09,51.47,51.47,51.49,200
09/29/2009,11:44:32,51.49,51.47,51.49,300
09/29/2009,11:44:32,51.49,51.47,51.49,300
09/29/2009,11:44:32,51.49,51.48,51.49,200
09/29/2009,11:44:32,51.49,51.48,51.49,300
09/29/2009,11:44:49,51.47,51.47,51.49,200
09/29/2009,11:44:58,51.4748,51.47,51.49,122
09/29/2009,11:45:01,51.474,51.47,51.49,180
09/29/2009,11:45:29,51.47,51.47,51.48,200
09/29/2009,11:45:43,51.46,51.46,51.47,200
09/29/2009,11:45:43,51.46,51.45,51.46,100
09/29/2009,11:45:50,51.44,51.44,51.45,100
09/29/2009,11:46:19,51.4,51.4,51.42,200
09/29/2009,11:46:59,51.38,51.38,51.4,200
09/29/2009,11:47:04,51.4,51.39,51.41,122
09/29/2009,11:47:59,51.37,51.37,51.39,200
09/29/2009,11:48:17,51.39,51.38,51.39,200
09/29/2009,11:48:17,51.39,51.38,51.39,100
09/29/2009,11:48:32,51.4,51.39,51.41,200
09/29/2009,11:48:32,51.4,51.39,51.41,200
09/29/2009,11:48:32,51.4,51.39,51.41,100
09/29/2009,11:49:07,51.42,51.41,51.43,100
09/29/2009,11:49:09,51.41,51.41,51.42,200
09/29/2009,11:49:59,51.43,51.43,51.45,200
09/29/2009,11:50:03,51.43,51.43,51.44,100
09/29/2009,11:50:15,51.4148,51.41,51.43,345
09/29/2009,11:50:59,51.4,51.4,51.41,200
09/29/2009,11:51:22,51.409,51.4,51.41,200
09/29/2009,11:51:22,51.409,51.4,51.41,100
09/29/2009,11:51:23,51.408,51.4,51.41,280
09/29/2009,11:51:39,51.4,51.4,51.41,100
09/29/2009,11:51:39,51.4,51.4,51.41,100
09/29/2009,11:52:01,51.4024,51.4,51.41,100
09/29/2009,11:52:08,51.4,51.39,51.41,200
09/29/2009,11:52:08,51.4,51.39,51.41,100
09/29/2009,11:52:08,51.4,51.39,51.41,100
09/29/2009,11:52:08,51.4,51.39,51.41,100
09/29/2009,11:52:08,51.4,51.39,51.41,100
09/29/2009,11:52:19,51.4,51.39,51.41,122
09/29/2009,11:52:19,51.41,51.4,51.42,300
09/29/2009,11:52:19,51.41,51.4,51.42,100
09/29/2009,11:52:19,51.41,51.4,51.42,278
09/29/2009,11:52:21,51.43,51.42,51.43,100
09/29/2009,11:52:21,51.43,51.42,51.43,300
09/29/2009,11:52:42,51.42,51.41,51.43,100
09/29/2009,11:52:42,51.42,51.41,51.43,100
09/29/2009,11:52:42,51.42,51.41,51.43,100
09/29/2009,11:53:00,51.44,51.43,51.44,300
09/29/2009,11:53:01,51.44,51.43,51.45,100
09/29/2009,11:53:04,51.43,51.43,51.45,500
09/29/2009,11:53:04,51.43,51.43,51.45,100
09/29/2009,11:53:04,51.44,51.43,51.45,300
09/29/2009,11:53:04,51.432,51.43,51.45,937
09/29/2009,11:53:09,51.45,51.43,51.45,100
09/29/2009,11:53:09,51.45,51.43,51.45,100
09/29/2009,11:53:11,51.45,51.43,51.45,100
09/29/2009,11:53:11,51.45,51.43,51.45,292
09/29/2009,11:53:20,51.47,51.46,51.47,100
09/29/2009,11:53:20,51.47,51.46,51.48,172
09/29/2009,11:53:20,51.47,51.46,51.48,100
09/29/2009,11:53:20,51.47,51.46,51.48,100
09/29/2009,11:53:20,51.47,51.46,51.48,172
09/29/2009,11:53:20,51.47,51.46,51.48,100
09/29/2009,11:53:20,51.47,51.46,51.48,100
09/29/2009,11:53:20,51.47,51.46,51.48,100
09/29/2009,11:53:59,51.478,51.47,51.48,179
09/29/2009,11:54:19,51.46,51.46,51.48,100
09/29/2009,11:54:42,51.4756,51.46,51.48,100
09/29/2009,11:55:03,51.48,51.48,51.49,100
09/29/2009,11:55:03,51.48,51.48,51.49,100
09/29/2009,11:55:38,51.5,51.49,51.5,100
09/29/2009,11:55:43,51.49,51.49,51.5,300
09/29/2009,11:55:47,51.5,51.49,51.51,100
09/29/2009,11:55:47,51.5,51.49,51.51,100
09/29/2009,11:56:21,51.49,51.48,51.5,100
09/29/2009,11:56:22,51.47,51.47,51.48,400
09/29/2009,11:56:22,51.47,51.46,51.48,100
09/29/2009,11:56:49,51.46,51.46,51.47,200
09/29/2009,11:57:29,51.46,51.46,51.47,200
09/29/2009,11:57:44,51.46,51.44,51.46,200
09/29/2009,11:57:45,51.46,51.44,51.46,100
09/29/2009,11:58:09,51.45,51.45,51.46,100
09/29/2009,11:58:09,51.45,51.45,51.46,100
09/29/2009,11:58:43,51.46,51.45,51.46,100
09/29/2009,11:58:43,51.46,51.45,51.47,100
09/29/2009,11:58:43,51.46,51.45,51.47,100
09/29/2009,11:58:43,51.46,51.46,51.47,108
09/29/2009,11:58:44,51.46,51.45,51.47,292
09/29/2009,11:58:44,51.46,51.45,51.47,100
09/29/2009,11:58:44,51.46,51.45,51.47,400
09/29/2009,11:58:44,51.46,51.45,51.47,100
09/29/2009,11:58:44,51.46,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,500
09/29/2009,11:58:45,51.45,51.45,51.47,1000
09/29/2009,11:58:45,51.45,51.45,51.47,2000
09/29/2009,11:58:45,51.45,51.45,51.47,2600
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,2000
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:47,51.45,51.45,51.47,300
09/29/2009,11:58:47,51.45,51.45,51.47,500
09/29/2009,11:58:47,51.45,51.45,51.47,100
09/29/2009,11:58:47,51.45,51.45,51.47,1000
09/29/2009,11:58:47,51.45,51.45,51.47,200
09/29/2009,11:58:47,51.45,51.45,51.47,100
09/29/2009,11:58:47,51.45,51.45,51.47,100
09/29/2009,11:58:47,51.45,51.45,51.47,2000
09/29/2009,11:58:47,51.45,51.45,51.47,100
09/29/2009,11:58:52,51.469,51.45,51.47,100
09/29/2009,11:58:53,51.47,51.46,51.48,200
09/29/2009,11:59:59,51.45,51.45,51.47,100
09/29/2009,11:59:59,51.45,51.45,51.47,100
09/29/2009,12:00:10,51.4533,51.45,51.47,120
09/29/2009,12:00:15,51.45,51.45,51.46,2000
09/29/2009,12:00:15,51.45,51.45,51.46,100
09/29/2009,12:00:15,51.45,51.45,51.46,100
09/29/2009,12:00:15,51.45,51.45,51.46,100
09/29/2009,12:00:15,51.45,51.45,51.46,2000
09/29/2009,12:00:15,51.45,51.45,51.46,100
09/29/2009,12:00:16,51.45,51.45,51.46,100
09/29/2009,12:00:17,51.45,51.45,51.46,100
09/29/2009,12:00:17,51.45,51.45,51.46,100
09/29/2009,12:00:17,51.45,51.45,51.46,100
09/29/2009,12:00:17,51.45,51.45,51.46,300
09/29/2009,12:00:17,51.4504,51.45,51.46,851
09/29/2009,12:00:19,51.45,51.45,51.46,100
09/29/2009,12:00:53,51.47,51.46,51.48,200
09/29/2009,12:00:58,51.48,51.46,51.48,300
09/29/2009,12:01:49,51.49,51.49,51.51,200
09/29/2009,12:02:39,51.49,51.49,51.51,200
09/29/2009,12:02:43,51.49,51.48,51.5,400
09/29/2009,12:03:29,51.48,51.48,51.49,200
09/29/2009,12:03:35,51.49,51.48,51.5,400
09/29/2009,12:03:35,51.49,51.48,51.5,200
09/29/2009,12:04:29,51.46,51.46,51.48,100
09/29/2009,12:04:29,51.46,51.46,51.48,100
09/29/2009,12:05:19,51.49,51.49,51.5,100
09/29/2009,12:05:19,51.49,51.49,51.5,100
09/29/2009,12:05:44,51.49,51.48,51.5,100
09/29/2009,12:06:19,51.46,51.46,51.48,200
09/29/2009,12:06:50,51.5,51.48,51.5,100
09/29/2009,12:07:09,51.49,51.49,51.51,200
09/29/2009,12:07:47,51.52,51.51,51.52,100
09/29/2009,12:07:47,51.52,51.51,51.52,400
09/29/2009,12:07:48,51.5199,51.51,51.52,523
09/29/2009,12:08:09,51.51,51.51,51.52,200
09/29/2009,12:08:13,51.51,51.51,51.52,800
09/29/2009,12:08:13,51.51,51.51,51.52,100
09/29/2009,12:08:13,51.51,51.51,51.52,100
09/29/2009,12:08:14,51.51,51.49,51.51,100
09/29/2009,12:08:14,51.51,51.49,51.51,100
09/29/2009,12:08:14,51.51,51.49,51.51,400
09/29/2009,12:08:38,51.5,51.49,51.51,1178
09/29/2009,12:09:24,51.5,51.49,51.51,200
09/29/2009,12:09:24,51.5,51.49,51.51,100
09/29/2009,12:09:24,51.51,51.5,51.51,100
09/29/2009,12:09:24,51.51,51.5,51.51,100
09/29/2009,12:09:25,51.51,51.51,51.52,105
09/29/2009,12:09:30,51.518,51.51,51.52,117
09/29/2009,12:10:27,51.52,51.52,51.54,300
09/29/2009,12:10:29,51.52,51.52,51.53,200
09/29/2009,12:11:06,51.53,51.53,51.54,100
09/29/2009,12:11:06,51.54,51.53,51.54,100
09/29/2009,12:11:06,51.53,51.52,51.54,300
09/29/2009,12:11:09,51.52,51.52,51.53,100
09/29/2009,12:11:09,51.52,51.52,51.53,100
09/29/2009,12:11:19,51.52,51.52,51.53,100
09/29/2009,12:11:19,51.52,51.52,51.53,800
09/29/2009,12:11:19,51.52,51.51,51.52,100
09/29/2009,12:11:19,51.52,51.51,51.52,100
09/29/2009,12:11:19,51.51,51.5,51.51,100
09/29/2009,12:11:19,51.5,51.5,51.51,100
09/29/2009,12:11:19,51.5,51.5,51.51,300
09/29/2009,12:11:19,51.5,51.5,51.51,400
09/29/2009,12:12:09,51.49,51.49,51.5,200
09/29/2009,12:12:15,51.5,51.49,51.51,200
09/29/2009,12:12:15,51.51,51.49,51.51,100
09/29/2009,12:12:18,51.5082,51.49,51.51,121
09/29/2009,12:13:29,51.49,51.49,51.51,200
09/29/2009,12:13:35,51.52,51.51,51.52,200
09/29/2009,12:13:35,51.52,51.51,51.52,200
09/29/2009,12:13:35,51.52,51.51,51.52,400
09/29/2009,12:13:35,51.52,51.51,51.52,400
09/29/2009,12:14:29,51.51,51.51,51.52,200
09/29/2009,12:14:34,51.53,51.51,51.53,100
09/29/2009,12:14:34,51.53,51.52,51.53,300
09/29/2009,12:14:34,51.53,51.52,51.53,400
09/29/2009,12:14:34,51.53,51.52,51.53,100
09/29/2009,12:14:34,51.53,51.52,51.53,100
09/29/2009,12:14:34,51.53,51.52,51.53,100
09/29/2009,12:14:34,51.53,51.52,51.53,300
09/29/2009,12:14:34,51.54,51.53,51.54,100
09/29/2009,12:14:34,51.54,51.53,51.54,200
09/29/2009,12:14:34,51.54,51.53,51.54,200
09/29/2009,12:14:34,51.54,51.53,51.54,200
09/29/2009,12:14:34,51.54,51.53,51.55,200
09/29/2009,12:14:37,51.55,51.54,51.55,200
09/29/2009,12:15:11,51.58,51.58,51.59,100
09/29/2009,12:15:11,51.58,51.58,51.59,100
09/29/2009,12:15:11,51.57,51.57,51.59,200
09/29/2009,12:15:11,51.57,51.57,51.59,100
09/29/2009,12:15:11,51.57,51.57,51.59,100
09/29/2009,12:15:11,51.57,51.57,51.59,400
09/29/2009,12:15:11,51.57,51.57,51.59,100
09/29/2009,12:15:11,51.57,51.56,51.58,400
09/29/2009,12:15:12,51.58,51.56,51.57,100
09/29/2009,12:15:39,51.56,51.56,51.58,150
09/29/2009,12:16:15,51.5799,51.56,51.58,400
09/29/2009,12:16:15,51.58,51.56,51.58,100
09/29/2009,12:16:16,51.58,51.56,51.58,100
09/29/2009,12:16:39,51.57,51.57,51.59,200
09/29/2009,12:17:49,51.56,51.56,51.58,200
09/29/2009,12:18:38,51.578,51.56,51.58,125
09/29/2009,12:18:39,51.56,51.56,51.58,200
09/29/2009,12:19:47,51.55,51.55,51.56,100
09/29/2009,12:19:47,51.55,51.55,51.56,300
09/29/2009,12:19:59,51.55,51.55,51.56,200
09/29/2009,12:20:08,51.56,51.55,51.56,400
09/29/2009,12:20:09,51.56,51.55,51.57,400
09/29/2009,12:20:09,51.56,51.55,51.57,100
09/29/2009,12:20:09,51.57,51.55,51.57,100
09/29/2009,12:20:49,51.55,51.55,51.56,200
09/29/2009,12:22:09,51.53,51.53,51.55,200
09/29/2009,12:22:14,51.5482,51.53,51.55,800
09/29/2009,12:22:47,51.53,51.53,51.54,378
09/29/2009,12:23:19,51.51,51.51,51.53,200
09/29/2009,12:24:29,51.51,51.51,51.53,200
09/29/2009,12:24:34,51.51,51.51,51.52,100
09/29/2009,12:24:34,51.51,51.51,51.52,100
09/29/2009,12:24:39,51.4793,51.46,51.48,100
09/29/2009,12:24:39,51.4793,51.46,51.48,200
09/29/2009,12:24:39,51.4793,51.46,51.48,100
09/29/2009,12:24:40,51.48,51.46,51.48,117
09/29/2009,12:25:34,51.48,51.47,51.49,200
09/29/2009,12:26:46,51.52,51.51,51.52,100
09/29/2009,12:26:46,51.52,51.51,51.52,183
09/29/2009,12:26:46,51.52,51.51,51.52,100
09/29/2009,12:26:46,51.52,51.51,51.52,100
09/29/2009,12:26:46,51.52,51.51,51.53,100
09/29/2009,12:26:57,51.526,51.51,51.53,182
09/29/2009,12:26:57,51.526,51.51,51.53,100
09/29/2009,12:27:59,51.54,51.54,51.55,200
09/29/2009,12:28:08,51.54,51.54,51.55,100
09/29/2009,12:28:58,51.53,51.53,51.54,400
09/29/2009,12:28:58,51.53,51.53,51.54,100
09/29/2009,12:28:58,51.53,51.53,51.54,100
09/29/2009,12:28:58,51.52,51.52,51.54,100
09/29/2009,12:28:58,51.52,51.52,51.54,100
09/29/2009,12:28:58,51.52,51.52,51.54,500
09/29/2009,12:28:58,51.52,51.52,51.54,300
09/29/2009,12:28:58,51.52,51.52,51.53,100
09/29/2009,12:28:58,51.52,51.52,51.53,183
09/29/2009,12:28:59,51.51,51.5,51.52,100
09/29/2009,12:29:19,51.49,51.49,51.51,300
09/29/2009,12:29:19,51.49,51.48,51.51,100
09/29/2009,12:29:19,51.4902,51.48,51.51,100
09/29/2009,12:29:19,51.4901,51.48,51.51,400
09/29/2009,12:29:19,51.49,51.48,51.51,308
09/29/2009,12:29:19,51.49,51.48,51.51,100
09/29/2009,12:29:20,51.51,51.49,51.51,100
09/29/2009,12:29:20,51.51,51.49,51.51,100
09/29/2009,12:29:20,51.5084,51.49,51.51,400
09/29/2009,12:29:20,51.5086,51.49,51.51,350
09/29/2009,12:29:20,51.5086,51.49,51.51,450
09/29/2009,12:29:20,51.5095,51.49,51.51,100
09/29/2009,12:29:20,51.5095,51.49,51.51,100
09/29/2009,12:29:20,51.509,51.49,51.51,200
09/29/2009,12:29:21,51.507,51.49,51.51,100
09/29/2009,12:29:21,51.51,51.49,51.51,100
09/29/2009,12:29:21,51.507,51.49,51.51,100
09/29/2009,12:29:21,51.504,51.49,51.51,593
09/29/2009,12:30:22,51.53,51.52,51.54,400
09/29/2009,12:30:22,51.53,51.52,51.54,100
09/29/2009,12:30:22,51.53,51.52,51.54,400
09/29/2009,12:30:22,51.53,51.52,51.54,100
09/29/2009,12:30:31,51.54,51.54,51.55,100
09/29/2009,12:31:16,51.53,51.53,51.54,100
09/29/2009,12:31:16,51.53,51.53,51.54,500
09/29/2009,12:31:16,51.53,51.53,51.54,100
09/29/2009,12:31:16,51.53,51.53,51.54,100
09/29/2009,12:31:16,51.52,51.52,51.54,100
09/29/2009,12:32:09,51.5,51.5,51.52,100
09/29/2009,12:32:09,51.5,51.5,51.52,100
09/29/2009,12:32:58,51.53,51.51,51.52,500
09/29/2009,12:32:58,51.53,51.51,51.52,100
09/29/2009,12:32:58,51.53,51.51,51.52,300
09/29/2009,12:33:19,51.52,51.52,51.53,100
09/29/2009,12:33:19,51.52,51.52,51.53,100
09/29/2009,12:34:03,51.55,51.53,51.55,200
09/29/2009,12:34:03,51.55,51.54,51.55,495
09/29/2009,12:34:03,51.55,51.54,51.55,100
09/29/2009,12:34:03,51.55,51.54,51.55,100
09/29/2009,12:34:03,51.55,51.54,51.55,100
09/29/2009,12:34:19,51.55,51.55,51.57,300
09/29/2009,12:34:19,51.55,51.55,51.57,500
09/29/2009,12:34:19,51.55,51.55,51.57,100
09/29/2009,12:34:27,51.5682,51.55,51.57,135
09/29/2009,12:34:46,51.55,51.55,51.56,205
09/29/2009,12:34:54,51.56,51.55,51.57,200
09/29/2009,12:35:51,51.55,51.55,51.56,100
09/29/2009,12:36:19,51.55,51.55,51.56,200
09/29/2009,12:36:24,51.56,51.55,51.57,100
09/29/2009,12:36:24,51.55,51.55,51.56,100
09/29/2009,12:36:24,51.55,51.55,51.56,100
09/29/2009,12:36:24,51.55,51.54,51.56,100
09/29/2009,12:36:29,51.56,51.54,51.55,100
09/29/2009,12:37:49,51.54,51.54,51.55,100
09/29/2009,12:37:49,51.54,51.54,51.55,100
09/29/2009,12:39:19,51.55,51.55,51.57,100
09/29/2009,12:39:19,51.55,51.55,51.57,100
09/29/2009,12:40:58,51.57,51.56,51.58,100
09/29/2009,12:40:58,51.57,51.56,51.58,100
09/29/2009,12:40:58,51.57,51.56,51.58,100
09/29/2009,12:40:58,51.58,51.56,51.58,295
09/29/2009,12:41:00,51.5792,51.56,51.58,390
09/29/2009,12:41:35,51.58,51.57,51.59,390
09/29/2009,12:42:39,51.58,51.58,51.6,200
09/29/2009,12:42:45,51.58,51.57,51.58,200
09/29/2009,12:43:38,51.5896,51.57,51.59,302
09/29/2009,12:43:38,51.5882,51.57,51.59,700
09/29/2009,12:44:09,51.56,51.56,51.58,200
09/29/2009,12:44:38,51.588,51.57,51.59,775
09/29/2009,12:45:49,51.58,51.58,51.6,100
09/29/2009,12:47:16,51.61,51.6,51.61,100
09/29/2009,12:47:16,51.61,51.6,51.61,100
09/29/2009,12:47:16,51.61,51.6,51.61,100
09/29/2009,12:47:16,51.61,51.6,51.61,100
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:06,51.62,51.62,51.63,195
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:07,51.62,51.62,51.63,100
09/29/2009,12:48:07,51.62,51.62,51.63,100
09/29/2009,12:48:07,51.62,51.62,51.63,100
09/29/2009,12:48:07,51.62,51.62,51.63,100
09/29/2009,12:48:07,51.62,51.62,51.63,100
09/29/2009,12:48:14,51.6118,51.61,51.63,199
09/29/2009,12:48:21,51.6,51.6,51.61,700
09/29/2009,12:48:21,51.6,51.6,51.61,100
09/29/2009,12:48:59,51.6,51.6,51.61,200
09/29/2009,12:50:39,51.59,51.59,51.6,200
09/29/2009,12:51:19,51.6,51.59,51.61,400
09/29/2009,12:51:19,51.6,51.59,51.61,100
09/29/2009,12:51:28,51.61,51.6,51.62,100
09/29/2009,12:51:28,51.61,51.6,51.62,500
09/29/2009,12:52:06,51.63,51.61,51.63,125
09/29/2009,12:52:29,51.61,51.61,51.63,200
09/29/2009,12:53:14,51.6296,51.61,51.63,300
09/29/2009,12:53:14,51.6282,51.61,51.63,200
09/29/2009,12:53:21,51.64,51.63,51.64,100
09/29/2009,12:53:22,51.65,51.63,51.65,100
09/29/2009,12:53:22,51.65,51.63,51.65,100
09/29/2009,12:53:22,51.65,51.63,51.65,100
09/29/2009,12:53:36,51.65,51.65,51.66,100
09/29/2009,12:53:36,51.65,51.65,51.66,100
09/29/2009,12:53:39,51.66,51.65,51.66,400
09/29/2009,12:53:39,51.66,51.65,51.66,100
09/29/2009,12:53:39,51.66,51.65,51.66,400
09/29/2009,12:53:40,51.66,51.65,51.67,200
09/29/2009,12:53:40,51.67,51.65,51.67,100
09/29/2009,12:53:41,51.67,51.65,51.67,100
09/29/2009,12:53:41,51.67,51.65,51.67,100
09/29/2009,12:53:45,51.67,51.65,51.67,100
09/29/2009,12:53:45,51.6699,51.65,51.67,100
09/29/2009,12:53:45,51.67,51.65,51.67,200
09/29/2009,12:53:45,51.67,51.65,51.67,500
09/29/2009,12:53:46,51.67,51.65,51.67,100
09/29/2009,12:53:46,51.67,51.65,51.67,100
09/29/2009,12:53:47,51.67,51.65,51.67,400
09/29/2009,12:53:47,51.67,51.65,51.67,217
09/29/2009,12:53:47,51.67,51.65,51.67,212
09/29/2009,12:53:47,51.67,51.65,51.67,100
09/29/2009,12:53:47,51.67,51.65,51.67,100
09/29/2009,12:53:47,51.67,51.65,51.67,100
09/29/2009,12:53:48,51.6699,51.65,51.67,100
09/29/2009,12:53:50,51.67,51.65,51.67,500
09/29/2009,12:53:50,51.67,51.65,51.68,100
09/29/2009,12:53:50,51.67,51.65,51.68,100
09/29/2009,12:53:51,51.666,51.65,51.68,129
09/29/2009,12:53:52,51.68,51.65,51.68,100
09/29/2009,12:53:52,51.68,51.65,51.68,100
09/29/2009,12:53:55,51.68,51.65,51.68,900
09/29/2009,12:53:56,51.68,51.65,51.68,100
09/29/2009,12:53:59,51.67,51.65,51.67,500
09/29/2009,12:53:59,51.67,51.65,51.67,500
09/29/2009,12:53:59,51.67,51.65,51.67,470
09/29/2009,12:53:59,51.67,51.65,51.67,500
09/29/2009,12:53:59,51.67,51.65,51.67,500
09/29/2009,12:54:01,51.67,51.65,51.67,200
09/29/2009,12:54:04,51.67,51.65,51.67,100
09/29/2009,12:54:05,51.67,51.65,51.67,100
09/29/2009,12:54:05,51.67,51.65,51.67,100
09/29/2009,12:54:05,51.67,51.65,51.67,100
09/29/2009,12:55:49,51.63,51.63,51.65,200
09/29/2009,12:56:46,51.65,51.63,51.65,100
09/29/2009,12:56:46,51.65,51.63,51.65,100
09/29/2009,12:57:29,51.63,51.63,51.65,200
09/29/2009,12:58:28,51.63,51.62,51.63,100
09/29/2009,12:58:28,51.63,51.62,51.63,100
09/29/2009,12:58:28,51.63,51.62,51.63,100
09/29/2009,12:58:28,51.63,51.62,51.63,100
09/29/2009,12:58:29,51.6291,51.62,51.63,598
09/29/2009,12:58:54,51.63,51.62,51.63,100
09/29/2009,12:59:05,51.63,51.62,51.64,100
09/29/2009,13:00:40,51.71,51.71,51.72,100
09/29/2009,13:00:40,51.71,51.71,51.72,100
09/29/2009,13:01:14,51.72,51.71,51.73,400
09/29/2009,13:01:14,51.72,51.71,51.72,400
09/29/2009,13:01:26,51.71,51.71,51.72,100
09/29/2009,13:02:29,51.71,51.71,51.72,200
09/29/2009,13:03:19,51.73,51.71,51.73,100
09/29/2009,13:03:19,51.73,51.71,51.73,183
09/29/2009,13:03:19,51.73,51.71,51.73,500
09/29/2009,13:03:19,51.73,51.71,51.73,100
09/29/2009,13:03:20,51.73,51.71,51.73,100
09/29/2009,13:03:20,51.73,51.71,51.73,100
09/29/2009,13:03:52,51.73,51.72,51.73,100
09/29/2009,13:03:52,51.73,51.72,51.73,100
09/29/2009,13:04:01,51.73,51.72,51.73,100
09/29/2009,13:04:01,51.74,51.72,51.73,200
09/29/2009,13:04:01,51.7397,51.72,51.74,100
09/29/2009,13:04:30,51.7232,51.72,51.74,895
09/29/2009,13:05:34,51.74,51.73,51.74,100
09/29/2009,13:05:34,51.74,51.73,51.74,100
09/29/2009,13:05:34,51.74,51.73,51.75,100
09/29/2009,13:05:34,51.75,51.74,51.75,100
09/29/2009,13:05:35,51.74,51.74,51.75,200
09/29/2009,13:06:59,51.76,51.75,51.76,100
09/29/2009,13:06:59,51.76,51.75,51.77,100
09/29/2009,13:06:59,51.76,51.75,51.77,100
09/29/2009,13:06:59,51.76,51.75,51.77,100
09/29/2009,13:06:59,51.77,51.76,51.77,500
09/29/2009,13:07:22,51.77,51.76,51.78,200
09/29/2009,13:08:51,51.75,51.74,51.75,100
09/29/2009,13:08:51,51.75,51.74,51.76,100
09/29/2009,13:09:09,51.73,51.73,51.75,200
09/29/2009,13:10:49,51.72,51.72,51.74,200
09/29/2009,13:10:52,51.73,51.73,51.75,100
09/29/2009,13:10:53,51.73,51.73,51.75,100
09/29/2009,13:11:06,51.75,51.73,51.75,100
09/29/2009,13:11:07,51.7499,51.73,51.75,100
09/29/2009,13:11:12,51.746,51.75,51.76,139
09/29/2009,13:12:09,51.75,51.74,51.76,100
09/29/2009,13:12:19,51.74,51.74,51.76,200
09/29/2009,13:12:49,51.75,51.75,51.76,200
09/29/2009,13:13:39,51.75,51.75,51.76,200
09/29/2009,13:13:43,51.7578,51.75,51.76,120
09/29/2009,13:13:58,51.761,51.76,51.77,102
09/29/2009,13:14:27,51.75,51.74,51.75,100
09/29/2009,13:14:27,51.75,51.74,51.75,100
09/29/2009,13:14:28,51.75,51.74,51.75,200
09/29/2009,13:14:29,51.74,51.74,51.75,200
09/29/2009,13:14:59,51.75,51.74,51.75,100
09/29/2009,13:14:59,51.75,51.74,51.75,100
09/29/2009,13:14:59,51.75,51.74,51.76,100
09/29/2009,13:14:59,51.75,51.74,51.76,100
09/29/2009,13:14:59,51.75,51.74,51.76,100
09/29/2009,13:14:59,51.75,51.74,51.76,100
09/29/2009,13:15:10,51.75,51.75,51.76,500
09/29/2009,13:15:10,51.75,51.75,51.76,100
09/29/2009,13:15:19,51.75,51.75,51.76,200
09/29/2009,13:16:09,51.74,51.74,51.75,200
09/29/2009,13:16:59,51.72,51.72,51.73,100
09/29/2009,13:16:59,51.72,51.72,51.73,100
09/29/2009,13:17:49,51.72,51.72,51.74,200
09/29/2009,13:18:39,51.72,51.72,51.73,175
09/29/2009,13:19:18,51.72,51.71,51.72,100
09/29/2009,13:19:18,51.71,51.71,51.72,500
09/29/2009,13:19:38,51.69,51.68,51.71,100
09/29/2009,13:19:38,51.69,51.68,51.71,100
09/29/2009,13:19:48,51.7,51.7,51.71,168
09/29/2009,13:20:08,51.7,51.7,51.71,100
09/29/2009,13:20:28,51.7,51.7,51.71,270
09/29/2009,13:20:30,51.71,51.7,51.72,200
09/29/2009,13:21:49,51.69,51.69,51.7,100
09/29/2009,13:22:33,51.692,51.69,51.7,527
09/29/2009,13:23:42,51.73,51.72,51.73,500
09/29/2009,13:23:42,51.73,51.72,51.74,100
09/29/2009,13:26:31,51.7275,51.71,51.73,1000
09/29/2009,13:27:13,51.7,51.69,51.71,100
09/29/2009,13:28:57,51.72,51.72,51.73,100
09/29/2009,13:28:57,51.72,51.72,51.73,100
09/29/2009,13:28:57,51.72,51.72,51.73,100
09/29/2009,13:28:57,51.72,51.72,51.73,100
09/29/2009,13:30:06,51.73,51.72,51.73,100
09/29/2009,13:30:06,51.73,51.72,51.73,100
09/29/2009,13:30:07,51.74,51.72,51.74,100
09/29/2009,13:30:07,51.74,51.73,51.74,300
09/29/2009,13:30:07,51.74,51.73,51.74,640
09/29/2009,13:30:14,51.73,51.73,51.74,305
09/29/2009,13:31:49,51.71,51.7,51.71,100
09/29/2009,13:31:49,51.72,51.71,51.72,315
09/29/2009,13:33:28,51.72,51.7,51.72,177
09/29/2009,13:33:28,51.72,51.7,51.72,100
09/29/2009,13:33:28,51.72,51.7,51.72,100
09/29/2009,13:36:24,51.7,51.7,51.71,100
09/29/2009,13:36:24,51.7,51.7,51.71,100
09/29/2009,13:36:24,51.7,51.69,51.7,100
09/29/2009,13:36:24,51.7,51.69,51.7,100
09/29/2009,13:36:32,51.69,51.69,51.7,500
09/29/2009,13:36:32,51.69,51.69,51.7,100
09/29/2009,13:36:32,51.69,51.69,51.7,100
09/29/2009,13:36:32,51.69,51.69,51.7,100
09/29/2009,13:36:32,51.69,51.69,51.7,100
09/29/2009,13:36:32,51.69,51.69,51.7,100
09/29/2009,13:36:38,51.7,51.68,51.69,100
09/29/2009,13:36:38,51.7,51.68,51.69,200
09/29/2009,13:36:39,51.69,51.68,51.7,100
09/29/2009,13:36:39,51.69,51.68,51.7,100
09/29/2009,13:36:39,51.7,51.68,51.7,200
09/29/2009,13:36:39,51.69,51.68,51.7,100
09/29/2009,13:36:39,51.69,51.68,51.7,100
09/29/2009,13:36:39,51.7,51.69,51.7,100
09/29/2009,13:37:17,51.73,51.72,51.73,300
09/29/2009,13:37:32,51.721,51.72,51.73,194
09/29/2009,13:37:52,51.75,51.74,51.76,471
09/29/2009,13:37:52,51.75,51.74,51.76,471
09/29/2009,13:37:52,51.75,51.74,51.76,100
09/29/2009,13:38:12,51.75,51.75,51.76,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,500
09/29/2009,13:38:34,51.75,51.73,51.75,500
09/29/2009,13:38:34,51.75,51.73,51.75,200
09/29/2009,13:38:34,51.75,51.73,51.75,200
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,300
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:51,51.73,51.73,51.74,500
09/29/2009,13:38:51,51.73,51.73,51.74,371
09/29/2009,13:39:28,51.713,51.7,51.72,230
09/29/2009,13:39:33,51.72,51.71,51.73,100
09/29/2009,13:40:38,51.71,51.71,51.72,100
09/29/2009,13:40:38,51.71,51.71,51.72,200
09/29/2009,13:40:39,51.712,51.71,51.72,429
09/29/2009,13:41:48,51.7053,51.7,51.72,214
09/29/2009,13:41:53,51.7,51.7,51.71,100
09/29/2009,13:43:01,51.7,51.69,51.71,100
09/29/2009,13:43:02,51.7015,51.7,51.72,600
09/29/2009,13:43:15,51.69,51.68,51.69,300
09/29/2009,13:43:15,51.69,51.68,51.69,100
09/29/2009,13:43:15,51.69,51.68,51.69,100
09/29/2009,13:44:28,51.72,51.71,51.72,324
09/29/2009,13:44:28,51.72,51.71,51.73,200
09/29/2009,13:45:34,51.72,51.71,51.72,100
09/29/2009,13:45:37,51.72,51.71,51.73,100
09/29/2009,13:45:37,51.73,51.72,51.73,100
09/29/2009,13:45:37,51.72,51.72,51.73,100
09/29/2009,13:45:37,51.74,51.72,51.74,291
09/29/2009,13:47:08,51.74,51.73,51.74,300
09/29/2009,13:47:08,51.74,51.73,51.74,200
09/29/2009,13:47:14,51.73,51.72,51.73,100
09/29/2009,13:47:14,51.73,51.72,51.73,100
09/29/2009,13:47:21,51.7,51.7,51.71,100
09/29/2009,13:47:21,51.7,51.7,51.71,100
09/29/2009,13:47:21,51.7,51.7,51.71,100
09/29/2009,13:47:21,51.7,51.7,51.71,100
09/29/2009,13:48:22,51.7026,51.7,51.71,239
09/29/2009,13:49:14,51.71,51.7,51.71,100
09/29/2009,13:49:26,51.692,51.69,51.71,325
09/29/2009,13:50:43,51.7075,51.7,51.71,148
09/29/2009,13:52:20,51.75,51.74,51.75,200
09/29/2009,13:52:20,51.75,51.74,51.75,200
09/29/2009,13:52:21,51.75,51.74,51.75,400
09/29/2009,13:52:21,51.75,51.74,51.75,100
09/29/2009,13:52:21,51.75,51.74,51.75,100
09/29/2009,13:52:21,51.75,51.74,51.75,100
09/29/2009,13:52:21,51.75,51.74,51.75,100
09/29/2009,13:52:21,51.75,51.74,51.75,100
09/29/2009,13:52:21,51.75,51.74,51.75,100
09/29/2009,13:52:21,51.75,51.74,51.75,100
09/29/2009,13:52:21,51.75,51.74,51.76,100
09/29/2009,13:52:22,51.75,51.75,51.76,100
09/29/2009,13:52:22,51.75,51.75,51.76,200
09/29/2009,13:52:22,51.76,51.75,51.76,362
09/29/2009,13:52:57,51.74,51.73,51.74,100
09/29/2009,13:52:57,51.74,51.73,51.74,100
09/29/2009,13:52:57,51.74,51.73,51.74,600
09/29/2009,13:52:57,51.738,51.73,51.74,270
09/29/2009,13:52:58,51.7399,51.73,51.74,300
09/29/2009,13:52:58,51.7399,51.73,51.74,500
09/29/2009,13:52:58,51.7399,51.73,51.74,400
09/29/2009,13:52:58,51.74,51.73,51.74,400
09/29/2009,13:56:15,51.73,51.73,51.75,200
09/29/2009,13:56:16,51.75,51.73,51.75,200
09/29/2009,13:56:22,51.73,51.73,51.74,100
09/29/2009,13:56:22,51.73,51.73,51.74,100
09/29/2009,13:56:23,51.73,51.73,51.74,100
09/29/2009,13:56:23,51.73,51.73,51.74,100
09/29/2009,13:56:23,51.73,51.73,51.74,100
09/29/2009,13:56:23,51.73,51.73,51.74,100
09/29/2009,13:56:40,51.7499,51.74,51.75,300
09/29/2009,13:57:06,51.72,51.72,51.73,300
09/29/2009,13:57:06,51.72,51.72,51.73,100
09/29/2009,13:57:06,51.72,51.72,51.73,100
09/29/2009,13:58:34,51.74,51.73,51.74,300
09/29/2009,13:58:34,51.74,51.73,51.74,140
09/29/2009,13:58:34,51.74,51.73,51.74,100
09/29/2009,13:58:34,51.74,51.73,51.75,100
09/29/2009,13:59:17,51.741,51.74,51.75,338
09/29/2009,13:59:56,51.7422,51.74,51.75,159
09/29/2009,14:00:10,51.75,51.75,51.76,125
09/29/2009,14:00:48,51.74,51.74,51.75,300
09/29/2009,14:00:53,51.74,51.73,51.74,200
09/29/2009,14:01:23,51.74,51.73,51.74,100
09/29/2009,14:01:32,51.74,51.73,51.74,100
09/29/2009,14:01:32,51.74,51.73,51.74,100
09/29/2009,14:02:07,51.75,51.74,51.75,100
09/29/2009,14:02:07,51.75,51.74,51.75,100
09/29/2009,14:02:07,51.75,51.74,51.75,100
09/29/2009,14:02:13,51.74,51.73,51.74,100
09/29/2009,14:02:52,51.72,51.72,51.73,500
09/29/2009,14:02:52,51.72,51.72,51.73,126
09/29/2009,14:02:52,51.72,51.72,51.73,100
09/29/2009,14:02:52,51.72,51.71,51.72,100
09/29/2009,14:02:53,51.7,51.7,51.71,300
09/29/2009,14:02:53,51.7,51.7,51.71,100
09/29/2009,14:02:53,51.7,51.7,51.71,100
09/29/2009,14:03:02,51.69,51.69,51.7,300
09/29/2009,14:03:15,51.7,51.69,51.7,100
09/29/2009,14:03:15,51.7,51.69,51.71,900
09/29/2009,14:03:15,51.7,51.69,51.71,100
09/29/2009,14:03:15,51.7,51.7,51.71,151
09/29/2009,14:03:58,51.7,51.69,51.71,400
09/29/2009,14:03:58,51.7,51.69,51.71,100
09/29/2009,14:03:58,51.7,51.69,51.71,400
09/29/2009,14:03:58,51.7,51.69,51.71,100
09/29/2009,14:05:35,51.6746,51.67,51.69,205
09/29/2009,14:06:33,51.66,51.66,51.67,100
09/29/2009,14:07:10,51.659,51.65,51.66,400
09/29/2009,14:07:11,51.659,51.65,51.66,400
09/29/2009,14:07:14,51.66,51.65,51.66,100
09/29/2009,14:07:15,51.66,51.65,51.66,100
09/29/2009,14:07:22,51.64,51.64,51.65,100
09/29/2009,14:07:22,51.64,51.64,51.65,100
09/29/2009,14:07:22,51.64,51.64,51.65,100
09/29/2009,14:07:44,51.652,51.65,51.66,210
09/29/2009,14:08:54,51.6504,51.65,51.66,238
09/29/2009,14:09:27,51.65,51.64,51.66,100
09/29/2009,14:10:18,51.6565,51.65,51.66,404
09/29/2009,14:12:38,51.65,51.65,51.66,100
09/29/2009,14:12:38,51.65,51.65,51.66,100
09/29/2009,14:12:38,51.66,51.65,51.66,132
09/29/2009,14:12:59,51.67,51.65,51.67,100
09/29/2009,14:12:59,51.67,51.65,51.67,100
09/29/2009,14:13:00,51.66,51.65,51.66,104
09/29/2009,14:13:07,51.669,51.65,51.67,300
09/29/2009,14:13:30,51.69,51.68,51.69,100
09/29/2009,14:13:30,51.69,51.68,51.69,100
09/29/2009,14:13:30,51.69,51.68,51.69,100
09/29/2009,14:14:51,51.7,51.69,51.71,100
09/29/2009,14:14:51,51.7,51.69,51.71,100
09/29/2009,14:16:28,51.68,51.67,51.68,100
09/29/2009,14:16:28,51.68,51.67,51.69,500
09/29/2009,14:16:28,51.68,51.67,51.69,100
09/29/2009,14:16:28,51.68,51.67,51.69,100
09/29/2009,14:16:28,51.69,51.67,51.69,100
09/29/2009,14:16:28,51.69,51.67,51.69,145
09/29/2009,14:16:28,51.69,51.67,51.69,100
09/29/2009,14:16:28,51.69,51.67,51.69,100
09/29/2009,14:16:28,51.69,51.67,51.69,257
09/29/2009,14:16:28,51.68,51.67,51.69,100
09/29/2009,14:16:28,51.6896,51.67,51.69,400
09/29/2009,14:16:43,51.67,51.66,51.68,100
09/29/2009,14:16:59,51.69,51.68,51.69,100
09/29/2009,14:17:38,51.7,51.7,51.71,100
09/29/2009,14:17:38,51.7,51.7,51.71,100
09/29/2009,14:18:35,51.69,51.69,51.7,100
09/29/2009,14:18:35,51.69,51.69,51.7,500
09/29/2009,14:18:35,51.69,51.69,51.7,200
09/29/2009,14:18:35,51.6901,51.69,51.7,1000
09/29/2009,14:19:29,51.6996,51.69,51.7,190
09/29/2009,14:20:02,51.692,51.69,51.71,150
09/29/2009,14:22:52,51.684,51.68,51.7,330
09/29/2009,14:23:55,51.67,51.67,51.68,104
09/29/2009,14:23:55,51.6735,51.67,51.68,104
09/29/2009,14:24:04,51.67,51.66,51.67,100
09/29/2009,14:24:05,51.6674,51.66,51.67,301
09/29/2009,14:25:54,51.652,51.65,51.67,196
09/29/2009,14:26:29,51.651,51.66,51.67,1487
09/29/2009,14:28:06,51.6792,51.66,51.68,166
09/29/2009,14:28:09,51.68,51.67,51.68,100
09/29/2009,14:28:09,51.68,51.67,51.68,300
09/29/2009,14:28:21,51.66,51.66,51.68,100
09/29/2009,14:28:21,51.66,51.66,51.68,300
09/29/2009,14:28:46,51.6625,51.66,51.68,260
09/29/2009,14:28:46,51.68,51.66,51.68,100
09/29/2009,14:28:47,51.68,51.66,51.68,100
09/29/2009,14:28:47,51.68,51.66,51.68,100
09/29/2009,14:28:56,51.67,51.66,51.68,100
09/29/2009,14:29:19,51.67,51.66,51.68,200
09/29/2009,14:29:19,51.67,51.66,51.68,100
09/29/2009,14:29:19,51.6778,51.66,51.68,600
09/29/2009,14:30:14,51.68,51.67,51.69,100
09/29/2009,14:30:20,51.678,51.67,51.68,344
09/29/2009,14:30:57,51.668,51.66,51.67,177
09/29/2009,14:31:56,51.65,51.65,51.65,100
09/29/2009,14:31:56,51.65,51.65,51.65,100
09/29/2009,14:31:56,51.65,51.63,51.65,100
09/29/2009,14:32:07,51.642,51.63,51.65,870
09/29/2009,14:33:01,51.62,51.62,51.63,100
09/29/2009,14:33:07,51.6,51.6,51.61,100
09/29/2009,14:33:14,51.6,51.6,51.61,100
09/29/2009,14:33:45,51.57,51.57,51.58,100
09/29/2009,14:33:45,51.57,51.57,51.58,100
09/29/2009,14:33:49,51.56,51.56,51.58,200
09/29/2009,14:33:49,51.56,51.56,51.58,100
09/29/2009,14:33:49,51.56,51.56,51.58,100
09/29/2009,14:33:49,51.56,51.56,51.58,100
09/29/2009,14:35:40,51.59,51.58,51.6,100
09/29/2009,14:35:40,51.6,51.59,51.6,100
09/29/2009,14:35:40,51.6,51.59,51.6,100
09/29/2009,14:35:40,51.6,51.59,51.6,300
09/29/2009,14:35:40,51.6,51.59,51.6,100
09/29/2009,14:35:40,51.6,51.59,51.6,100
09/29/2009,14:35:40,51.6,51.59,51.61,300
09/29/2009,14:35:49,51.5999,51.58,51.6,200
09/29/2009,14:37:07,51.591,51.59,51.6,100
09/29/2009,14:40:47,51.598,51.58,51.6,200
09/29/2009,14:41:32,51.61,51.59,51.61,100
09/29/2009,14:41:32,51.61,51.59,51.61,300
09/29/2009,14:43:34,51.6092,51.59,51.61,500
09/29/2009,14:45:33,51.587,51.58,51.6,798
09/29/2009,14:45:42,51.61,51.6,51.61,100
09/29/2009,14:45:42,51.61,51.6,51.61,100
09/29/2009,14:45:42,51.61,51.6,51.61,100
09/29/2009,14:45:42,51.61,51.6,51.61,100
09/29/2009,14:45:42,51.61,51.6,51.61,100
09/29/2009,14:45:44,51.6,51.6,51.61,100
09/29/2009,14:45:44,51.6,51.59,51.6,100
09/29/2009,14:45:44,51.6,51.59,51.6,100
09/29/2009,14:45:44,51.6,51.59,51.6,100
09/29/2009,14:45:47,51.6,51.59,51.61,200
09/29/2009,14:45:53,51.59,51.58,51.6,500
09/29/2009,14:46:38,51.6,51.58,51.6,100
09/29/2009,14:47:39,51.585,51.58,51.6,175
09/29/2009,14:48:30,51.58,51.58,51.6,100
09/29/2009,14:48:49,51.5991,51.59,51.6,300
09/29/2009,14:48:51,51.5935,51.59,51.6,112
09/29/2009,14:49:30,51.5996,51.59,51.6,500
09/29/2009,14:51:14,51.5999,51.59,51.6,150
09/29/2009,14:52:16,51.61,51.6,51.61,300
09/29/2009,14:52:16,51.61,51.6,51.61,500
09/29/2009,14:52:16,51.61,51.6,51.61,100
09/29/2009,14:52:16,51.61,51.6,51.61,100
09/29/2009,14:52:16,51.61,51.6,51.61,500
09/29/2009,14:52:16,51.61,51.6,51.61,100
09/29/2009,14:52:16,51.61,51.6,51.61,100
09/29/2009,14:52:16,51.61,51.6,51.61,100
09/29/2009,14:52:16,51.61,51.6,51.61,500
09/29/2009,14:52:16,51.61,51.6,51.61,100
09/29/2009,14:52:16,51.61,51.6,51.61,100
09/29/2009,14:52:37,51.6025,51.6,51.62,145
09/29/2009,14:53:46,51.61,51.61,51.62,100
09/29/2009,14:53:48,51.62,51.61,51.62,100
09/29/2009,14:53:52,51.62,51.61,51.62,150
09/29/2009,14:53:59,51.63,51.62,51.63,400
09/29/2009,14:54:00,51.63,51.62,51.64,300
09/29/2009,14:54:00,51.63,51.62,51.64,100
09/29/2009,14:54:00,51.63,51.62,51.64,100
09/29/2009,14:54:00,51.63,51.62,51.64,300
09/29/2009,14:54:49,51.64,51.64,51.66,100
09/29/2009,14:54:49,51.64,51.64,51.65,100
09/29/2009,14:54:49,51.64,51.64,51.65,100
09/29/2009,14:54:49,51.64,51.64,51.65,100
09/29/2009,14:54:50,51.64,51.63,51.64,100
09/29/2009,14:54:50,51.65,51.63,51.65,100
09/29/2009,14:54:50,51.65,51.63,51.65,100
09/29/2009,14:54:50,51.64,51.63,51.65,100
09/29/2009,14:55:44,51.68,51.67,51.68,900
09/29/2009,14:55:45,51.68,51.67,51.68,100
09/29/2009,14:56:18,51.68,51.69,51.7,200
09/29/2009,14:56:18,51.68,51.69,51.7,400
09/29/2009,14:56:18,51.68,51.69,51.7,100
09/29/2009,14:56:18,51.68,51.69,51.7,200
09/29/2009,14:56:18,51.69,51.68,51.69,100
09/29/2009,14:56:19,51.7,51.68,51.7,100
09/29/2009,14:56:53,51.68,51.67,51.69,100
09/29/2009,14:56:53,51.68,51.67,51.69,200
09/29/2009,14:56:53,51.68,51.67,51.69,100
09/29/2009,14:56:53,51.68,51.67,51.69,100
09/29/2009,14:56:53,51.68,51.67,51.69,100
09/29/2009,14:58:16,51.67,51.66,51.67,200
09/29/2009,14:58:16,51.67,51.66,51.67,100
09/29/2009,14:58:18,51.66,51.66,51.67,300
09/29/2009,14:58:18,51.66,51.66,51.67,100
09/29/2009,14:58:18,51.66,51.66,51.67,100
09/29/2009,14:58:21,51.65,51.65,51.66,400
09/29/2009,14:58:21,51.65,51.65,51.66,100
09/29/2009,14:58:25,51.66,51.64,51.66,100
09/29/2009,14:58:25,51.65,51.64,51.66,100
09/29/2009,14:58:25,51.65,51.64,51.66,100
09/29/2009,14:58:25,51.65,51.64,51.66,100
09/29/2009,14:58:25,51.66,51.64,51.66,300
09/29/2009,14:58:25,51.65,51.65,51.66,100
09/29/2009,14:58:25,51.65,51.65,51.66,100
09/29/2009,14:58:25,51.65,51.65,51.66,100
09/29/2009,14:58:25,51.66,51.66,51.67,100
09/29/2009,14:58:25,51.66,51.66,51.67,100
09/29/2009,14:58:25,51.66,51.66,51.67,100
09/29/2009,14:58:26,51.67,51.66,51.67,100
09/29/2009,14:58:26,51.67,51.66,51.67,100
09/29/2009,14:58:26,51.67,51.66,51.67,100
09/29/2009,14:58:26,51.67,51.66,51.67,100
09/29/2009,14:58:26,51.67,51.66,51.68,100
09/29/2009,14:58:26,51.67,51.66,51.68,100
09/29/2009,14:58:26,51.67,51.66,51.68,200
09/29/2009,14:58:26,51.67,51.66,51.68,100
09/29/2009,14:58:26,51.67,51.66,51.68,100
09/29/2009,14:58:26,51.67,51.66,51.68,100
09/29/2009,14:58:26,51.67,51.67,51.68,100
09/29/2009,14:58:30,51.68,51.69,51.7,100
09/29/2009,14:58:30,51.68,51.69,51.7,100
09/29/2009,14:58:30,51.68,51.69,51.7,100
09/29/2009,14:58:30,51.68,51.69,51.7,100
09/29/2009,14:58:30,51.68,51.69,51.7,400
09/29/2009,14:58:30,51.68,51.69,51.7,100
09/29/2009,14:58:30,51.69,51.68,51.69,100
09/29/2009,14:58:30,51.68,51.68,51.69,100
09/29/2009,14:58:38,51.68,51.67,51.68,100
09/29/2009,14:58:39,51.66,51.66,51.68,100
09/29/2009,14:58:57,51.6775,51.66,51.68,289
09/29/2009,14:59:03,51.6646,51.66,51.68,123
09/29/2009,14:59:26,51.67,51.66,51.67,300
09/29/2009,14:59:27,51.67,51.66,51.67,587
09/29/2009,14:59:27,51.66,51.66,51.67,410
09/29/2009,14:59:32,51.66,51.66,51.67,400
09/29/2009,14:59:32,51.66,51.65,51.66,187
09/29/2009,14:59:44,51.658,51.65,51.66,109
09/29/2009,15:00:16,51.67,51.66,51.67,500
09/29/2009,15:01:03,51.6896,51.67,51.69,300
09/29/2009,15:01:03,51.6882,51.67,51.69,400
09/29/2009,15:02:09,51.68,51.67,51.68,100
09/29/2009,15:03:11,51.654,51.65,51.67,203
09/29/2009,15:04:21,51.6692,51.65,51.67,250
09/29/2009,15:05:08,51.659,51.65,51.66,225
09/29/2009,15:05:17,51.6504,51.65,51.66,131
09/29/2009,15:06:12,51.65,51.65,51.66,302
09/29/2009,15:06:44,51.6523,51.65,51.66,109
09/29/2009,15:09:13,51.67,51.65,51.67,3880
09/29/2009,15:09:15,51.67,51.65,51.67,100
09/29/2009,15:09:15,51.67,51.65,51.67,150
09/29/2009,15:09:16,51.67,51.65,51.67,100
09/29/2009,15:09:16,51.67,51.65,51.67,100
09/29/2009,15:09:52,51.6521,51.65,51.66,242
09/29/2009,15:10:28,51.67,51.66,51.68,337
09/29/2009,15:12:17,51.6548,51.65,51.67,328
09/29/2009,15:12:53,51.6699,51.65,51.67,100
09/29/2009,15:12:55,51.6518,51.65,51.67,600
09/29/2009,15:13:28,51.65,51.64,51.66,100
09/29/2009,15:13:49,51.6424,51.64,51.65,117
09/29/2009,15:14:02,51.6315,51.63,51.64,240
09/29/2009,15:14:04,51.65,51.63,51.65,100
09/29/2009,15:14:04,51.65,51.63,51.65,200
09/29/2009,15:14:05,51.6464,51.64,51.65,700
09/29/2009,15:14:15,51.63,51.63,51.64,300
09/29/2009,15:14:15,51.63,51.63,51.64,100
09/29/2009,15:14:16,51.63,51.62,51.64,100
09/29/2009,15:14:27,51.6165,51.61,51.62,272
09/29/2009,15:14:27,51.6165,51.61,51.62,100
09/29/2009,15:14:29,51.61,51.61,51.62,300
09/29/2009,15:14:31,51.62,51.6,51.62,100
09/29/2009,15:14:31,51.62,51.6,51.62,100
09/29/2009,15:14:31,51.62,51.6,51.62,100
09/29/2009,15:14:39,51.63,51.62,51.64,100
09/29/2009,15:14:39,51.63,51.63,51.64,100
09/29/2009,15:14:39,51.63,51.63,51.64,100
09/29/2009,15:14:44,51.639,51.63,51.64,386
09/29/2009,15:15:01,51.63,51.62,51.64,100
09/29/2009,15:17:59,51.65,51.64,51.65,100
09/29/2009,15:18:01,51.641,51.63,51.65,291
09/29/2009,15:18:16,51.63,51.62,51.63,100
09/29/2009,15:18:46,51.64,51.62,51.64,100
09/29/2009,15:18:47,51.64,51.62,51.64,100
09/29/2009,15:20:01,51.6225,51.62,51.64,1260
09/29/2009,15:20:20,51.64,51.62,51.64,100
09/29/2009,15:20:21,51.64,51.62,51.64,100
09/29/2009,15:20:38,51.63,51.62,51.64,100
09/29/2009,15:20:38,51.63,51.62,51.64,100
09/29/2009,15:20:38,51.63,51.62,51.64,200
09/29/2009,15:20:43,51.6206,51.62,51.64,1881
09/29/2009,15:21:31,51.639,51.62,51.64,1175
09/29/2009,15:22:09,51.65,51.63,51.65,100
09/29/2009,15:22:34,51.67,51.66,51.67,300
09/29/2009,15:22:59,51.69,51.68,51.69,200
09/29/2009,15:22:59,51.69,51.68,51.69,200
09/29/2009,15:22:59,51.69,51.68,51.69,100
09/29/2009,15:23:31,51.6785,51.67,51.68,210
09/29/2009,15:23:41,51.6626,51.66,51.67,120
09/29/2009,15:23:45,51.67,51.66,51.67,100
09/29/2009,15:24:31,51.67,51.66,51.67,100
09/29/2009,15:25:57,51.679,51.67,51.68,225
09/29/2009,15:26:41,51.669,51.66,51.67,205
09/29/2009,15:27:35,51.67,51.66,51.68,200
09/29/2009,15:27:55,51.66,51.66,51.67,300
09/29/2009,15:27:55,51.66,51.66,51.67,100
09/29/2009,15:28:45,51.64,51.64,51.65,300
09/29/2009,15:29:00,51.6,51.6,51.61,300
09/29/2009,15:29:00,51.6,51.6,51.61,100
09/29/2009,15:29:10,51.58,51.58,51.59,100
09/29/2009,15:29:10,51.58,51.58,51.59,100
09/29/2009,15:29:10,51.58,51.57,51.59,264
09/29/2009,15:29:14,51.57,51.57,51.58,100
09/29/2009,15:29:34,51.58,51.57,51.58,100
09/29/2009,15:29:34,51.58,51.57,51.58,100
09/29/2009,15:29:35,51.58,51.58,51.59,400
09/29/2009,15:29:58,51.57,51.57,51.58,100
09/29/2009,15:29:58,51.57,51.57,51.58,100
09/29/2009,15:29:58,51.57,51.56,51.57,100
09/29/2009,15:30:03,51.55,51.55,51.56,400
09/29/2009,15:30:03,51.54,51.54,51.55,200
09/29/2009,15:30:09,51.55,51.55,51.57,100
09/29/2009,15:30:19,51.57,51.56,51.57,200
09/29/2009,15:30:19,51.57,51.56,51.57,200
09/29/2009,15:30:19,51.57,51.56,51.57,100
09/29/2009,15:30:24,51.59,51.58,51.59,100
09/29/2009,15:30:24,51.59,51.58,51.59,600
09/29/2009,15:30:24,51.59,51.58,51.59,548
09/29/2009,15:30:24,51.59,51.59,51.6,300
09/29/2009,15:30:31,51.59,51.58,51.6,200
09/29/2009,15:30:33,51.58,51.57,51.58,100
09/29/2009,15:30:33,51.58,51.57,51.58,100
09/29/2009,15:30:39,51.56,51.56,51.57,100
09/29/2009,15:30:40,51.56,51.56,51.57,100
09/29/2009,15:30:40,51.56,51.56,51.57,400
09/29/2009,15:31:01,51.54,51.54,51.55,100
09/29/2009,15:31:01,51.542,51.54,51.55,750
09/29/2009,15:31:13,51.545,51.54,51.55,778
09/29/2009,15:31:31,51.55,51.54,51.55,400
09/29/2009,15:31:32,51.55,51.54,51.55,200
09/29/2009,15:31:32,51.55,51.54,51.55,200
09/29/2009,15:31:32,51.55,51.54,51.55,200
09/29/2009,15:31:32,51.55,51.54,51.56,400
09/29/2009,15:31:32,51.56,51.54,51.56,100
09/29/2009,15:31:32,51.56,51.54,51.56,461
09/29/2009,15:31:32,51.5596,51.54,51.56,700
09/29/2009,15:31:37,51.54,51.54,51.55,100
09/29/2009,15:31:44,51.55,51.54,51.55,100
09/29/2009,15:31:44,51.55,51.54,51.55,100
09/29/2009,15:31:57,51.5501,51.55,51.57,200
09/29/2009,15:31:57,51.5501,51.55,51.57,100
09/29/2009,15:31:57,51.55,51.55,51.57,300
09/29/2009,15:31:57,51.55,51.55,51.57,400
09/29/2009,15:31:59,51.55,51.54,51.55,100
09/29/2009,15:32:00,51.5404,51.54,51.55,100
09/29/2009,15:32:28,51.5425,51.54,51.55,169
09/29/2009,15:32:32,51.55,51.54,51.55,100
09/29/2009,15:32:33,51.55,51.54,51.55,200
09/29/2009,15:32:33,51.5499,51.54,51.55,380
09/29/2009,15:33:03,51.56,51.55,51.56,100
09/29/2009,15:33:03,51.56,51.55,51.56,108
09/29/2009,15:33:03,51.55,51.55,51.56,100
09/29/2009,15:33:21,51.56,51.54,51.55,100
09/29/2009,15:33:21,51.55,51.54,51.55,100
09/29/2009,15:33:21,51.5561,51.55,51.56,300
09/29/2009,15:33:51,51.541,51.54,51.56,310
09/29/2009,15:34:28,51.563,51.55,51.57,596
09/29/2009,15:34:29,51.552,51.55,51.57,581
09/29/2009,15:34:42,51.58,51.57,51.58,300
09/29/2009,15:34:42,51.58,51.57,51.58,100
09/29/2009,15:34:42,51.58,51.57,51.58,100
09/29/2009,15:34:42,51.58,51.57,51.58,300
09/29/2009,15:34:42,51.59,51.58,51.59,196
09/29/2009,15:34:43,51.59,51.58,51.59,100
09/29/2009,15:34:43,51.59,51.58,51.59,100
09/29/2009,15:34:43,51.59,51.58,51.59,100
09/29/2009,15:34:43,51.59,51.58,51.59,100
09/29/2009,15:34:45,51.5882,51.57,51.59,120
09/29/2009,15:34:48,51.59,51.58,51.59,120
09/29/2009,15:36:01,51.5724,51.57,51.58,114
09/29/2009,15:37:32,51.59,51.58,51.59,100
09/29/2009,15:37:32,51.59,51.58,51.59,100
09/29/2009,15:37:42,51.59,51.58,51.59,300
09/29/2009,15:37:44,51.6,51.59,51.6,100
09/29/2009,15:37:44,51.6,51.59,51.6,100
09/29/2009,15:37:44,51.6,51.59,51.6,100
09/29/2009,15:37:46,51.61,51.6,51.61,300
09/29/2009,15:37:46,51.61,51.61,51.62,100
09/29/2009,15:37:46,51.61,51.61,51.62,200
09/29/2009,15:37:48,51.61,51.59,51.6,400
09/29/2009,15:37:48,51.61,51.59,51.6,100
09/29/2009,15:37:48,51.61,51.59,51.6,136
09/29/2009,15:37:48,51.61,51.59,51.6,100
09/29/2009,15:37:48,51.61,51.59,51.6,200
09/29/2009,15:37:49,51.6,51.59,51.6,200
09/29/2009,15:37:49,51.6,51.59,51.6,100
09/29/2009,15:38:42,51.59,51.58,51.6,100
09/29/2009,15:38:42,51.59,51.58,51.6,100
09/29/2009,15:38:42,51.59,51.58,51.6,100
09/29/2009,15:38:42,51.6,51.58,51.6,100
09/29/2009,15:38:42,51.6,51.58,51.6,100
09/29/2009,15:38:42,51.6,51.58,51.6,200
09/29/2009,15:38:42,51.6,51.58,51.6,200
09/29/2009,15:38:42,51.6,51.58,51.6,300
09/29/2009,15:38:42,51.6,51.58,51.6,100
09/29/2009,15:40:13,51.57,51.57,51.59,300
09/29/2009,15:40:18,51.57,51.57,51.58,500
09/29/2009,15:41:53,51.57,51.56,51.58,100
09/29/2009,15:44:06,51.6,51.59,51.6,300
09/29/2009,15:44:06,51.6,51.59,51.6,100
09/29/2009,15:44:06,51.5999,51.59,51.6,300
09/29/2009,15:44:06,51.6,51.59,51.6,300
09/29/2009,15:44:06,51.5999,51.59,51.6,100
09/29/2009,15:44:06,51.5999,51.59,51.6,300
09/29/2009,15:44:06,51.61,51.59,51.6,1500
09/29/2009,15:44:06,51.5999,51.59,51.6,215
09/29/2009,15:44:06,51.6099,51.59,51.6,1500
09/29/2009,15:44:06,51.6099,51.59,51.6,1175
09/29/2009,15:44:06,51.61,51.59,51.6,1175
09/29/2009,15:44:06,51.6,51.59,51.6,215
09/29/2009,15:44:45,51.58,51.58,51.6,100
09/29/2009,15:44:53,51.58,51.58,51.6,100
09/29/2009,15:44:53,51.58,51.58,51.6,102
09/29/2009,15:44:53,51.58,51.58,51.6,100
09/29/2009,15:44:59,51.58,51.58,51.59,100
09/29/2009,15:44:59,51.58,51.58,51.59,100
09/29/2009,15:44:59,51.58,51.58,51.59,100
09/29/2009,15:44:59,51.58,51.58,51.59,100
09/29/2009,15:44:59,51.58,51.57,51.58,100
09/29/2009,15:45:07,51.56,51.56,51.57,300
09/29/2009,15:45:07,51.56,51.56,51.57,281
09/29/2009,15:45:07,51.56,51.56,51.57,284
09/29/2009,15:46:00,51.57,51.56,51.57,100
09/29/2009,15:46:00,51.57,51.56,51.57,100
09/29/2009,15:46:00,51.57,51.56,51.57,400
09/29/2009,15:46:00,51.57,51.56,51.57,200
09/29/2009,15:46:00,51.57,51.56,51.57,200
09/29/2009,15:46:01,51.57,51.56,51.58,100
09/29/2009,15:46:01,51.57,51.56,51.58,100
09/29/2009,15:46:01,51.58,51.57,51.58,100
09/29/2009,15:46:01,51.59,51.58,51.59,400
09/29/2009,15:46:01,51.561,51.58,51.59,100
09/29/2009,15:46:02,51.57,51.58,51.6,200
09/29/2009,15:46:05,51.6,51.59,51.6,110
09/29/2009,15:46:34,51.5909,51.59,51.6,254
09/29/2009,15:46:38,51.6046,51.6,51.62,210
09/29/2009,15:46:39,51.6,51.59,51.61,100
09/29/2009,15:46:41,51.59,51.59,51.6,100
09/29/2009,15:46:46,51.5916,51.59,51.6,250
09/29/2009,15:47:10,51.61,51.61,51.62,200
09/29/2009,15:48:01,51.591,51.59,51.6,151
09/29/2009,15:48:04,51.59,51.59,51.59,200
09/29/2009,15:48:28,51.57,51.57,51.57,100
09/29/2009,15:49:27,51.5699,51.56,51.57,255
09/29/2009,15:49:30,51.562,51.56,51.57,123
09/29/2009,15:49:34,51.55,51.55,51.57,300
09/29/2009,15:49:42,51.55,51.55,51.56,100
09/29/2009,15:50:00,51.54,51.54,51.55,100
09/29/2009,15:50:11,51.5426,51.54,51.55,425
09/29/2009,15:50:16,51.54,51.54,51.55,300
09/29/2009,15:50:16,51.54,51.54,51.55,400
09/29/2009,15:50:45,51.54,51.54,51.55,100
09/29/2009,15:50:50,51.54,51.54,51.55,278
09/29/2009,15:50:50,51.54,51.54,51.55,480
09/29/2009,15:50:57,51.54,51.53,51.55,200
09/29/2009,15:50:57,51.54,51.53,51.55,100
09/29/2009,15:51:00,51.549,51.53,51.55,100
09/29/2009,15:51:09,51.54,51.53,51.54,100
09/29/2009,15:51:22,51.55,51.53,51.54,400
09/29/2009,15:51:22,51.55,51.53,51.54,400
09/29/2009,15:51:22,51.54,51.53,51.54,100
09/29/2009,15:51:22,51.54,51.53,51.54,100
09/29/2009,15:51:22,51.54,51.53,51.54,100
09/29/2009,15:51:22,51.53,51.53,51.54,100
09/29/2009,15:51:22,51.53,51.53,51.54,164
09/29/2009,15:51:22,51.53,51.52,51.53,136
09/29/2009,15:51:22,51.53,51.52,51.53,164
09/29/2009,15:51:24,51.53,51.52,51.53,100
09/29/2009,15:51:30,51.52,51.52,51.53,100
09/29/2009,15:51:37,51.49,51.48,51.49,200
09/29/2009,15:51:40,51.4998,51.48,51.5,100
09/29/2009,15:51:44,51.48,51.48,51.5,425
09/29/2009,15:51:44,51.51,51.49,51.51,300
09/29/2009,15:51:44,51.51,51.49,51.51,500
09/29/2009,15:51:44,51.51,51.49,51.51,200
09/29/2009,15:51:55,51.48,51.48,51.5,410
09/29/2009,15:52:03,51.51,51.5,51.51,100
09/29/2009,15:52:10,51.52,51.52,51.53,300
09/29/2009,15:52:10,51.52,51.52,51.53,200
09/29/2009,15:52:10,51.52,51.52,51.53,300
09/29/2009,15:52:10,51.52,51.52,51.53,171
09/29/2009,15:52:10,51.52,51.51,51.53,100
09/29/2009,15:52:10,51.52,51.51,51.53,100
09/29/2009,15:52:10,51.5,51.5,51.52,100
09/29/2009,15:52:10,51.5,51.5,51.51,100
09/29/2009,15:52:11,51.5,51.5,51.51,100
09/29/2009,15:52:15,51.5,51.49,51.51,100
09/29/2009,15:52:30,51.49,51.49,51.5,200
09/29/2009,15:52:30,51.49,51.49,51.5,200
09/29/2009,15:52:31,51.49,51.49,51.49,200
09/29/2009,15:52:31,51.48,51.49,51.49,100
09/29/2009,15:52:34,51.49,51.48,51.49,100
09/29/2009,15:52:34,51.5,51.48,51.49,271
09/29/2009,15:52:34,51.5,51.48,51.49,173
09/29/2009,15:52:34,51.5,51.48,51.49,400
09/29/2009,15:52:34,51.48,51.48,51.49,200
09/29/2009,15:52:35,51.49,51.49,51.5,100
09/29/2009,15:52:35,51.49,51.49,51.5,100
09/29/2009,15:52:43,51.5,51.49,51.5,100
09/29/2009,15:52:43,51.5,51.49,51.5,200
09/29/2009,15:52:43,51.5,51.5,51.51,100
09/29/2009,15:53:02,51.5,51.48,51.5,100
09/29/2009,15:53:14,51.5,51.5,51.51,100
09/29/2009,15:53:14,51.5,51.5,51.51,400
09/29/2009,15:53:15,51.5,51.49,51.5,500
09/29/2009,15:53:15,51.5,51.49,51.5,400
09/29/2009,15:53:15,51.5,51.49,51.5,100
09/29/2009,15:53:15,51.5,51.49,51.5,500
09/29/2009,15:53:15,51.5,51.49,51.5,500
09/29/2009,15:53:15,51.5,51.49,51.5,500
09/29/2009,15:53:15,51.5,51.49,51.5,100
09/29/2009,15:53:15,51.5,51.49,51.5,100
09/29/2009,15:53:17,51.49,51.49,51.5,550
09/29/2009,15:53:20,51.49,51.48,51.5,100
09/29/2009,15:54:00,51.47,51.47,51.48,100
09/29/2009,15:54:02,51.48,51.47,51.48,100
09/29/2009,15:54:02,51.48,51.48,51.5,200
09/29/2009,15:54:21,51.5,51.48,51.5,100
09/29/2009,15:54:22,51.4998,51.48,51.5,100
09/29/2009,15:54:50,51.52,51.5,51.52,100
09/29/2009,15:54:50,51.5199,51.51,51.52,200
09/29/2009,15:55:02,51.5,51.5,51.51,160
09/29/2009,15:55:02,51.5,51.5,51.51,100
09/29/2009,15:55:05,51.49,51.49,51.5,100
09/29/2009,15:55:33,51.484,51.48,51.5,119
09/29/2009,15:55:52,51.5,51.5,51.51,500
09/29/2009,15:55:52,51.5,51.5,51.51,500
09/29/2009,15:55:59,51.5,51.48,51.5,700
09/29/2009,15:55:59,51.5,51.48,51.5,300
09/29/2009,15:56:19,51.5,51.5,51.51,200
09/29/2009,15:56:19,51.5,51.5,51.51,100
09/29/2009,15:56:19,51.5,51.5,51.51,100
09/29/2009,15:56:19,51.5,51.5,51.51,100
09/29/2009,15:56:39,51.5,51.5,51.51,100
09/29/2009,15:56:42,51.5,51.5,51.51,100
09/29/2009,15:56:58,51.51,51.5,51.51,200
09/29/2009,15:57:02,51.5,51.5,51.51,312
09/29/2009,15:57:02,51.5,51.5,51.51,188
09/29/2009,15:57:02,51.5,51.5,51.51,300
09/29/2009,15:57:26,51.5,51.5,51.51,260
09/29/2009,15:57:46,51.5,51.5,51.51,100
09/29/2009,15:58:21,51.51,51.5,51.51,200
09/29/2009,15:58:21,51.51,51.5,51.51,100
09/29/2009,15:58:26,51.5,51.5,51.51,100
09/29/2009,15:58:35,51.51,51.5,51.51,100
09/29/2009,15:58:37,51.51,51.5,51.51,100
09/29/2009,15:58:37,51.51,51.52,51.53,100
09/29/2009,15:58:37,51.53,51.53,51.54,400
09/29/2009,15:58:37,51.53,51.52,51.54,300
09/29/2009,15:58:42,51.5205,51.52,51.54,485
09/29/2009,15:58:48,51.53,51.51,51.53,100
09/29/2009,15:58:50,51.51,51.51,51.53,279
09/29/2009,15:59:10,51.52,51.51,51.52,136
09/29/2009,15:59:48,51.53,51.51,51.53,1597
09/29/2009,15:59:49,51.53,51.5,51.53,149
09/29/2009,15:59:49,51.53,51.5,51.53,324
09/29/2009,15:59:57,51.52,51.49,51.52,400
09/29/2009,15:59:57,51.52,51.49,51.52,232
09/29/2009,15:59:59,51.51,51.49,51.51,632
09/29/2009,16:00:00,51.49,51.48,51.5,700
09/29/2009,16:00:00,51.49,51.48,51.5,700
09/30/2009,09:29:52,51.66,51.57,51.66,1000
09/30/2009,09:29:52,51.66,51.57,51.66,1000
09/30/2009,09:29:53,51.66,51.57,51.66,400
09/30/2009,09:29:53,51.66,51.57,51.66,1000
09/30/2009,09:29:53,51.66,51.57,51.66,400
09/30/2009,09:29:53,51.66,51.58,51.66,200
09/30/2009,09:29:57,51.66,51.58,51.66,1000
09/30/2009,09:30:00,51.69,51.58,51.69,432
09/30/2009,09:30:00,51.59,51.58,51.69,1000
09/30/2009,09:30:00,51.59,51.58,51.69,2000
09/30/2009,09:30:00,51.59,51.58,51.69,1000
09/30/2009,09:30:00,51.57,51.58,51.69,882
09/30/2009,09:30:00,51.58,51.58,51.69,100
09/30/2009,09:30:00,51.58,51.58,51.69,900
09/30/2009,09:30:01,51.6,51.6,51.68,136
09/30/2009,09:30:05,51.6644,51.62,51.68,330
09/30/2009,09:31:05,51.66,51.65,51.67,156
09/30/2009,09:31:41,51.66,51.66,51.67,624
09/30/2009,09:31:50,51.66,51.65,51.66,300
09/30/2009,09:31:50,51.66,51.65,51.66,300
09/30/2009,09:31:50,51.66,51.65,51.66,400
09/30/2009,09:31:50,51.66,51.65,51.66,376
09/30/2009,09:31:50,51.66,51.65,51.66,124
09/30/2009,09:31:50,51.66,51.65,51.66,376
09/30/2009,09:31:55,51.66,51.65,51.66,500
09/30/2009,09:31:58,51.6599,51.63,51.66,125
09/30/2009,09:31:59,51.66,51.63,51.66,500
09/30/2009,09:32:03,51.65,51.63,51.66,100
09/30/2009,09:32:03,51.65,51.63,51.66,200
09/30/2009,09:32:03,51.65,51.63,51.66,100
09/30/2009,09:32:03,51.65,51.63,51.66,100
09/30/2009,09:32:32,51.6325,51.61,51.64,132
09/30/2009,09:32:58,51.57,51.57,51.6,100
09/30/2009,09:33:36,51.6,51.57,51.6,500
09/30/2009,09:33:36,51.6,51.57,51.6,500
09/30/2009,09:33:36,51.6,51.57,51.6,100
09/30/2009,09:33:36,51.6,51.58,51.6,400
09/30/2009,09:33:37,51.6,51.58,51.6,100
09/30/2009,09:33:38,51.59,51.58,51.61,100
09/30/2009,09:33:48,51.59,51.58,51.61,200
09/30/2009,09:33:48,51.59,51.58,51.61,300
09/30/2009,09:34:13,51.5897,51.56,51.59,100
09/30/2009,09:34:13,51.59,51.56,51.59,100
09/30/2009,09:34:13,51.59,51.56,51.59,100
09/30/2009,09:34:13,51.59,51.56,51.59,100
09/30/2009,09:34:13,51.59,51.56,51.59,100
09/30/2009,09:34:13,51.59,51.56,51.59,160
09/30/2009,09:34:13,51.59,51.56,51.59,100
09/30/2009,09:34:13,51.5899,51.56,51.59,100
09/30/2009,09:34:33,51.5875,51.57,51.59,226
09/30/2009,09:34:37,51.57,51.55,51.57,200
09/30/2009,09:34:37,51.57,51.55,51.57,100
09/30/2009,09:34:37,51.57,51.55,51.57,100
09/30/2009,09:34:37,51.57,51.55,51.57,100
09/30/2009,09:34:37,51.57,51.55,51.57,100
09/30/2009,09:34:40,51.5728,51.55,51.59,170
09/30/2009,09:34:47,51.55,51.55,51.58,500
09/30/2009,09:34:47,51.57,51.55,51.58,100
09/30/2009,09:34:47,51.57,51.55,51.58,100
09/30/2009,09:34:47,51.57,51.55,51.59,100
09/30/2009,09:34:49,51.55,51.55,51.58,200
09/30/2009,09:34:49,51.55,51.55,51.58,300
09/30/2009,09:34:49,51.55,51.55,51.58,300
09/30/2009,09:34:58,51.57,51.55,51.57,100
09/30/2009,09:34:59,51.57,51.55,51.58,100
09/30/2009,09:35:02,51.55,51.51,51.54,100
09/30/2009,09:35:10,51.54,51.52,51.54,300
09/30/2009,09:35:10,51.54,51.52,51.54,400
09/30/2009,09:35:10,51.54,51.52,51.54,200
09/30/2009,09:35:29,51.55,51.52,51.55,100
09/30/2009,09:35:29,51.55,51.54,51.55,100
09/30/2009,09:35:29,51.55,51.54,51.55,200
09/30/2009,09:35:29,51.55,51.54,51.55,100
09/30/2009,09:35:29,51.55,51.54,51.55,100
09/30/2009,09:35:29,51.55,51.54,51.55,200
09/30/2009,09:35:29,51.55,51.54,51.55,200
09/30/2009,09:35:29,51.55,51.54,51.55,100
09/30/2009,09:35:37,51.56,51.54,51.58,100
09/30/2009,09:35:55,51.58,51.55,51.58,200
09/30/2009,09:35:55,51.58,51.55,51.58,100
09/30/2009,09:36:34,51.6,51.59,51.62,400
09/30/2009,09:36:34,51.6,51.59,51.62,100
09/30/2009,09:36:34,51.6,51.59,51.62,100
09/30/2009,09:36:34,51.6,51.59,51.62,100
09/30/2009,09:36:34,51.6,51.59,51.62,300
09/30/2009,09:36:35,51.59,51.59,51.61,200
09/30/2009,09:36:58,51.59,51.58,51.61,100
09/30/2009,09:36:58,51.59,51.58,51.61,100
09/30/2009,09:37:07,51.5965,51.57,51.6,145
09/30/2009,09:37:31,51.57,51.54,51.57,100
09/30/2009,09:37:31,51.57,51.54,51.57,100
09/30/2009,09:37:31,51.57,51.54,51.57,300
09/30/2009,09:37:31,51.57,51.54,51.57,100
09/30/2009,09:37:31,51.57,51.55,51.57,100
09/30/2009,09:37:31,51.564,51.55,51.57,100
09/30/2009,09:37:31,51.564,51.55,51.57,100
09/30/2009,09:37:31,51.564,51.55,51.57,300
09/30/2009,09:37:31,51.564,51.55,51.57,100
09/30/2009,09:37:32,51.564,51.55,51.57,368
09/30/2009,09:37:32,51.564,51.55,51.57,100
09/30/2009,09:37:54,51.58,51.55,51.58,100
09/30/2009,09:37:54,51.5731,51.55,51.58,213
09/30/2009,09:38:13,51.62,51.6,51.62,216
09/30/2009,09:38:26,51.6,51.59,51.61,200
09/30/2009,09:38:43,51.59,51.57,51.6,100
09/30/2009,09:40:01,51.59,51.56,51.59,100
09/30/2009,09:40:05,51.588,51.55,51.58,125
09/30/2009,09:41:11,51.56,51.55,51.56,100
09/30/2009,09:41:11,51.56,51.55,51.58,100
09/30/2009,09:41:27,51.55,51.55,51.58,100
09/30/2009,09:41:27,51.55,51.55,51.58,100
09/30/2009,09:41:33,51.5644,51.56,51.58,109
09/30/2009,09:42:10,51.55,51.54,51.56,100
09/30/2009,09:42:11,51.51,51.51,51.52,238
09/30/2009,09:42:11,51.47,51.47,51.52,100
09/30/2009,09:42:11,51.47,51.47,51.52,480
09/30/2009,09:42:12,51.54,51.47,51.52,100
09/30/2009,09:42:17,51.52,51.45,51.48,100
09/30/2009,09:42:36,51.47,51.46,51.48,100
09/30/2009,09:42:36,51.47,51.46,51.48,100
09/30/2009,09:42:38,51.44,51.44,51.47,100
09/30/2009,09:43:21,51.34,51.34,51.36,200
09/30/2009,09:43:21,51.34,51.34,51.36,300
09/30/2009,09:43:21,51.34,51.34,51.36,900
09/30/2009,09:43:21,51.34,51.34,51.36,100
09/30/2009,09:43:21,51.34,51.34,51.36,100
09/30/2009,09:43:21,51.34,51.34,51.36,1600
09/30/2009,09:43:21,51.34,51.34,51.36,100
09/30/2009,09:43:21,51.34,51.34,51.36,200
09/30/2009,09:43:21,51.34,51.34,51.36,300
09/30/2009,09:43:21,51.34,51.34,51.36,500
09/30/2009,09:43:21,51.34,51.34,51.36,500
09/30/2009,09:43:21,51.34,51.34,51.36,200
09/30/2009,09:43:21,51.34,51.34,51.36,300
09/30/2009,09:43:21,51.34,51.34,51.36,100
09/30/2009,09:43:21,51.34,51.34,51.36,500
09/30/2009,09:43:21,51.34,51.34,51.36,1000
09/30/2009,09:43:21,51.34,51.33,51.36,100
09/30/2009,09:43:22,51.34,51.33,51.36,200
09/30/2009,09:43:22,51.34,51.33,51.36,200
09/30/2009,09:43:22,51.34,51.33,51.36,300
09/30/2009,09:43:23,51.34,51.31,51.34,100
09/30/2009,09:43:51,51.38,51.36,51.38,100
09/30/2009,09:43:51,51.38,51.36,51.38,1900
09/30/2009,09:43:53,51.38,51.37,51.38,900
09/30/2009,09:44:00,51.35,51.35,51.37,100
09/30/2009,09:44:01,51.35,51.33,51.35,300
09/30/2009,09:44:08,51.33,51.32,51.34,100
09/30/2009,09:44:16,51.32,51.29,51.32,100
09/30/2009,09:44:16,51.32,51.29,51.32,200
09/30/2009,09:44:33,51.35,51.33,51.36,100
09/30/2009,09:44:39,51.35,51.33,51.36,100
09/30/2009,09:44:40,51.33,51.31,51.35,101
09/30/2009,09:44:45,51.33,51.32,51.35,100
09/30/2009,09:44:45,51.35,51.32,51.35,100
09/30/2009,09:44:46,51.31,51.31,51.33,100
09/30/2009,09:44:46,51.31,51.31,51.33,100
09/30/2009,09:44:46,51.31,51.31,51.33,100
09/30/2009,09:44:46,51.31,51.31,51.33,198
09/30/2009,09:44:46,51.31,51.31,51.33,100
09/30/2009,09:44:46,51.31,51.31,51.33,806
09/30/2009,09:44:47,51.33,51.28,51.31,600
09/30/2009,09:44:47,51.3,51.29,51.31,100
09/30/2009,09:44:47,51.33,51.31,51.33,500
09/30/2009,09:44:47,51.31,51.31,51.35,500
09/30/2009,09:44:51,51.33,51.3,51.33,200
09/30/2009,09:44:58,51.29,51.27,51.3,100
09/30/2009,09:45:01,51.25,51.25,51.27,200
09/30/2009,09:45:01,51.25,51.25,51.27,300
09/30/2009,09:45:01,51.25,51.25,51.27,100
09/30/2009,09:45:01,51.25,51.25,51.26,593
09/30/2009,09:45:01,51.25,51.25,51.26,400
09/30/2009,09:45:01,51.25,51.24,51.25,107
09/30/2009,09:45:01,51.22,51.22,51.24,100
09/30/2009,09:45:01,51.23,51.22,51.23,100
09/30/2009,09:45:01,51.24,51.21,51.24,100
09/30/2009,09:45:01,51.24,51.21,51.24,100
09/30/2009,09:45:02,51.2101,51.21,51.23,178
09/30/2009,09:45:05,51.21,51.21,51.24,300
09/30/2009,09:45:08,51.24,51.22,51.25,100
09/30/2009,09:45:10,51.22,51.2,51.23,400
09/30/2009,09:45:10,51.22,51.2,51.23,400
09/30/2009,09:45:10,51.22,51.2,51.23,100
09/30/2009,09:45:16,51.18,51.17,51.19,100
09/30/2009,09:45:17,51.15,51.15,51.17,100
09/30/2009,09:45:20,51.17,51.15,51.19,100
09/30/2009,09:45:21,51.17,51.15,51.17,100
09/30/2009,09:45:21,51.17,51.15,51.17,100
09/30/2009,09:45:29,51.197,51.18,51.2,485
09/30/2009,09:45:29,51.2,51.18,51.21,100
09/30/2009,09:45:41,51.16,51.15,51.17,100
09/30/2009,09:45:41,51.16,51.15,51.17,100
09/30/2009,09:46:02,51.14,51.15,51.16,400
09/30/2009,09:46:02,51.17,51.15,51.16,200
09/30/2009,09:46:09,51.1731,51.15,51.18,111
09/30/2009,09:46:14,51.2,51.17,51.2,100
09/30/2009,09:46:17,51.17,51.17,51.19,100
09/30/2009,09:46:17,51.17,51.17,51.19,300
09/30/2009,09:46:19,51.17,51.17,51.19,100
09/30/2009,09:46:27,51.19,51.16,51.19,100
09/30/2009,09:46:27,51.2,51.17,51.2,100
09/30/2009,09:47:37,51.0969,51.09,51.12,100
09/30/2009,09:47:58,51.06,51.06,51.09,100
09/30/2009,09:47:58,51.06,51.06,51.09,200
09/30/2009,09:48:12,51.03,51.03,51.05,100
09/30/2009,09:48:12,51.03,51.03,51.05,100
09/30/2009,09:48:16,51.03,51.02,51.05,100
09/30/2009,09:48:48,51,51,51.02,145
09/30/2009,09:48:52,51.0231,51.01,51.03,150
09/30/2009,09:48:58,51.03,51.01,51.04,100
09/30/2009,09:49:14,51.01,51.01,51.04,300
09/30/2009,09:50:00,51.01,50.99,51.01,100
09/30/2009,09:50:06,51,50.98,51.01,238
09/30/2009,09:50:27,50.9678,50.96,50.99,228
09/30/2009,09:50:31,50.97,50.97,51,100
09/30/2009,09:51:02,50.9427,50.94,50.97,676
09/30/2009,09:51:17,50.97,50.96,50.97,100
09/30/2009,09:51:17,50.97,50.96,50.98,100
09/30/2009,09:51:41,50.97,50.97,50.99,300
09/30/2009,09:51:41,50.97,50.97,50.99,100
09/30/2009,09:51:41,50.97,50.96,50.99,100
09/30/2009,09:51:49,50.94,50.93,50.95,100
09/30/2009,09:51:49,50.94,50.93,50.94,1300
09/30/2009,09:51:58,50.95,50.94,50.96,100
09/30/2009,09:51:58,50.95,50.94,50.96,100
09/30/2009,09:51:58,50.96,50.94,50.96,100
09/30/2009,09:51:58,50.95,50.94,50.96,100
09/30/2009,09:51:58,50.96,50.94,50.96,300
09/30/2009,09:52:00,50.95,50.95,50.97,100
09/30/2009,09:52:01,50.94,50.94,50.96,400
09/30/2009,09:52:01,50.942,50.94,50.96,550
09/30/2009,09:52:11,50.98,50.97,50.99,100
09/30/2009,09:52:11,50.98,50.97,50.99,900
09/30/2009,09:52:11,50.98,50.98,50.99,500
09/30/2009,09:52:11,50.98,50.98,50.99,100
09/30/2009,09:52:12,50.98,50.97,50.99,216
09/30/2009,09:52:37,51,50.99,51.01,100
09/30/2009,09:52:47,51.04,51.04,51.06,100
09/30/2009,09:52:48,51.04,51.03,51.06,100
09/30/2009,09:52:48,51.04,51.03,51.06,200
09/30/2009,09:52:49,51.02,51.02,51.04,116
09/30/2009,09:52:49,51.02,51.01,51.03,684
09/30/2009,09:52:49,51.03,51.01,51.03,2000
09/30/2009,09:52:54,51.02,51.01,51.02,323
09/30/2009,09:53:05,51.04,51.03,51.05,400
09/30/2009,09:53:05,51.04,51.03,51.05,100
09/30/2009,09:53:05,51.03,51.02,51.04,100
09/30/2009,09:53:40,51.04,51.03,51.05,100
09/30/2009,09:53:40,51.04,51.04,51.05,100
09/30/2009,09:54:42,51.05,51.05,51.07,148
09/30/2009,09:54:54,51.0652,51.05,51.07,173
09/30/2009,09:55:02,51.04,51.04,51.06,100
09/30/2009,09:55:02,51.04,51.04,51.06,284
09/30/2009,09:55:56,50.96,50.95,50.97,100
09/30/2009,09:56:31,50.95,50.94,50.96,200
09/30/2009,09:56:44,50.935,50.93,50.95,315
09/30/2009,09:56:53,50.89,50.88,50.9,109
09/30/2009,09:56:57,50.9,50.9,50.91,100
09/30/2009,09:56:57,50.9,50.89,50.91,100
09/30/2009,09:56:57,50.9,50.89,50.91,114
09/30/2009,09:56:57,50.9,50.89,50.91,100
09/30/2009,09:56:58,50.89,50.89,50.91,100
09/30/2009,09:57:12,50.84,50.84,50.86,200
09/30/2009,09:57:12,50.84,50.84,50.85,184
09/30/2009,09:57:12,50.84,50.84,50.85,100
09/30/2009,09:57:12,50.84,50.84,50.85,136
09/30/2009,09:57:13,50.84,50.84,50.85,296
09/30/2009,09:57:13,50.84,50.81,50.85,395
09/30/2009,09:57:13,50.84,50.81,50.85,395
09/30/2009,09:57:13,50.81,50.81,50.84,175
09/30/2009,09:57:14,50.82,50.82,50.84,327
09/30/2009,09:57:16,50.82,50.82,50.84,500
09/30/2009,09:57:16,50.82,50.82,50.84,200
09/30/2009,09:57:16,50.82,50.82,50.84,100
09/30/2009,09:57:16,50.82,50.82,50.84,100
09/30/2009,09:57:17,50.82,50.81,50.83,108
09/30/2009,09:57:17,50.82,50.81,50.83,366
09/30/2009,09:57:26,50.8,50.8,50.83,100
09/30/2009,09:57:26,50.8,50.8,50.83,100
09/30/2009,09:57:26,50.8,50.8,50.83,100
09/30/2009,09:57:26,50.81,50.78,50.81,500
09/30/2009,09:57:28,50.79,50.78,50.8,100
09/30/2009,09:57:42,50.79,50.78,50.8,100
09/30/2009,09:58:15,50.82,50.82,50.85,100
09/30/2009,09:58:15,50.82,50.82,50.85,270
09/30/2009,09:58:49,50.85,50.83,50.85,100
09/30/2009,09:59:05,50.89,50.87,50.89,400
09/30/2009,09:59:05,50.9,50.87,50.9,500
09/30/2009,09:59:05,50.9,50.87,50.9,500
09/30/2009,09:59:05,50.9,50.87,50.9,100
09/30/2009,09:59:05,50.9,50.87,50.9,100
09/30/2009,09:59:05,50.9,50.87,50.9,300
09/30/2009,09:59:05,50.9,50.87,50.9,100
09/30/2009,09:59:05,50.9,50.87,50.9,200
09/30/2009,09:59:05,50.89,50.87,50.9,100
09/30/2009,09:59:05,50.9,50.87,50.9,500
09/30/2009,09:59:05,50.9,50.87,50.9,300
09/30/2009,09:59:29,50.87,50.85,50.87,100
09/30/2009,09:59:32,50.854,50.85,50.86,110
09/30/2009,10:00:00,50.85,50.85,50.87,100
09/30/2009,10:00:00,50.85,50.84,50.86,100
09/30/2009,10:00:02,50.83,50.81,50.84,100
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.8,50.82,300
09/30/2009,10:00:08,50.82,50.8,50.82,500
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.8,50.82,300
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.8,50.82,500
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.8,50.82,200
09/30/2009,10:00:08,50.82,50.8,50.82,500
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,100
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,100
09/30/2009,10:00:08,50.82,50.81,50.82,100
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,100
09/30/2009,10:00:08,50.82,50.81,50.82,100
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:09,50.83,50.81,50.83,100
09/30/2009,10:00:09,50.83,50.81,50.83,100
09/30/2009,10:00:09,50.83,50.81,50.83,100
09/30/2009,10:00:09,50.83,50.81,50.83,100
09/30/2009,10:00:09,50.83,50.81,50.83,100
09/30/2009,10:00:11,50.82,50.81,50.83,1069
09/30/2009,10:00:42,50.85,50.84,50.86,100
09/30/2009,10:00:48,50.85,50.83,50.86,100
09/30/2009,10:00:49,50.83,50.82,50.85,100
09/30/2009,10:00:50,50.84,50.82,50.84,100
09/30/2009,10:00:50,50.84,50.82,50.84,400
09/30/2009,10:00:50,50.84,50.82,50.84,100
09/30/2009,10:00:50,50.84,50.82,50.85,100
09/30/2009,10:00:50,50.85,50.82,50.85,100
09/30/2009,10:01:08,50.89,50.87,50.89,188
09/30/2009,10:01:19,50.87,50.87,50.88,100
09/30/2009,10:01:25,50.85,50.83,50.85,100
09/30/2009,10:01:25,50.85,50.83,50.85,800
09/30/2009,10:01:25,50.85,50.85,50.88,200
09/30/2009,10:01:25,50.85,50.85,50.88,200
09/30/2009,10:01:31,50.8636,50.86,50.88,1258
09/30/2009,10:01:32,50.89,50.88,50.9,100
09/30/2009,10:01:32,50.89,50.88,50.9,100
09/30/2009,10:01:32,50.89,50.88,50.9,300
09/30/2009,10:01:32,50.89,50.88,50.89,300
09/30/2009,10:01:33,50.89,50.88,50.89,100
09/30/2009,10:01:51,50.9,50.88,50.91,200
09/30/2009,10:01:51,50.89,50.88,50.91,100
09/30/2009,10:01:51,50.89,50.88,50.91,200
09/30/2009,10:02:04,50.9,50.88,50.9,100
09/30/2009,10:02:04,50.9,50.88,50.9,100
09/30/2009,10:02:04,50.9,50.88,50.9,200
09/30/2009,10:02:19,50.91,50.89,50.91,200
09/30/2009,10:02:22,50.91,50.89,50.91,100
09/30/2009,10:02:26,50.91,50.89,50.91,100
09/30/2009,10:02:32,50.92,50.9,50.92,100
09/30/2009,10:02:52,50.8782,50.86,50.88,865
09/30/2009,10:03:08,50.8775,50.86,50.88,120
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:44,50.88,50.88,50.9,100
09/30/2009,10:03:45,50.9,50.88,50.9,900
09/30/2009,10:03:51,50.87,50.86,50.87,100
09/30/2009,10:03:51,50.87,50.87,50.89,100
09/30/2009,10:03:53,50.89,50.88,50.89,100
09/30/2009,10:03:53,50.89,50.88,50.89,917
09/30/2009,10:03:53,50.89,50.88,50.89,517
09/30/2009,10:03:53,50.89,50.88,50.89,100
09/30/2009,10:03:53,50.89,50.88,50.9,383
09/30/2009,10:04:02,50.89,50.89,50.9,100
09/30/2009,10:04:02,50.88,50.88,50.9,100
09/30/2009,10:04:18,50.83,50.82,50.84,100
09/30/2009,10:06:07,50.84,50.83,50.85,2455
09/30/2009,10:06:09,50.8617,50.85,50.87,100
09/30/2009,10:06:12,50.85,50.84,50.85,100
09/30/2009,10:07:24,50.8723,50.87,50.88,450
09/30/2009,10:08:59,50.86,50.84,50.86,200
09/30/2009,10:08:59,50.86,50.84,50.86,200
09/30/2009,10:08:59,50.86,50.84,50.86,100
09/30/2009,10:08:59,50.86,50.84,50.86,200
09/30/2009,10:08:59,50.86,50.84,50.86,100
09/30/2009,10:08:59,50.86,50.85,50.86,100
09/30/2009,10:08:59,50.86,50.86,50.87,100
09/30/2009,10:09:03,50.84,50.84,50.85,100
09/30/2009,10:09:03,50.84,50.84,50.85,500
09/30/2009,10:09:03,50.84,50.84,50.85,100
09/30/2009,10:09:03,50.84,50.84,50.85,100
09/30/2009,10:09:03,50.84,50.84,50.85,100
09/30/2009,10:09:47,50.78,50.77,50.79,100
09/30/2009,10:09:51,50.81,50.8,50.81,149
09/30/2009,10:09:56,50.818,50.8,50.82,152
09/30/2009,10:10:14,50.79,50.78,50.8,100
09/30/2009,10:10:25,50.82,50.81,50.82,900
09/30/2009,10:10:25,50.82,50.81,50.82,100
09/30/2009,10:10:25,50.82,50.82,50.84,100
09/30/2009,10:10:40,50.85,50.84,50.87,100
09/30/2009,10:11:07,50.821,50.82,50.84,600
09/30/2009,10:11:10,50.8382,50.82,50.84,509
09/30/2009,10:11:15,50.81,50.8,50.82,500
09/30/2009,10:11:18,50.82,50.81,50.83,272
09/30/2009,10:11:18,50.83,50.82,50.84,100
09/30/2009,10:11:29,50.85,50.84,50.85,600
09/30/2009,10:11:29,50.85,50.84,50.85,380
09/30/2009,10:12:08,50.88,50.87,50.88,100
09/30/2009,10:13:11,50.87,50.86,50.88,100
09/30/2009,10:13:11,50.87,50.86,50.88,100
09/30/2009,10:13:11,50.87,50.86,50.88,100
09/30/2009,10:14:00,50.91,50.91,50.92,100
09/30/2009,10:14:00,50.91,50.91,50.92,500
09/30/2009,10:15:07,50.9,50.9,50.92,100
09/30/2009,10:15:07,50.9,50.9,50.92,200
09/30/2009,10:15:07,50.9,50.9,50.92,100
09/30/2009,10:15:12,50.892,50.89,50.91,177
09/30/2009,10:15:50,50.9195,50.9,50.92,1031
09/30/2009,10:16:49,50.89,50.89,50.9,436
09/30/2009,10:16:53,50.88,50.87,50.88,300
09/30/2009,10:16:59,50.86,50.86,50.87,196
09/30/2009,10:16:59,50.86,50.86,50.87,100
09/30/2009,10:16:59,50.86,50.86,50.87,200
09/30/2009,10:16:59,50.86,50.86,50.87,100
09/30/2009,10:16:59,50.86,50.86,50.87,100
09/30/2009,10:16:59,50.86,50.86,50.87,200
09/30/2009,10:16:59,50.86,50.86,50.87,100
09/30/2009,10:17:00,50.8601,50.84,50.87,100
09/30/2009,10:17:02,50.86,50.84,50.86,200
09/30/2009,10:17:04,50.86,50.84,50.86,100
09/30/2009,10:17:04,50.85,50.84,50.86,100
09/30/2009,10:17:24,50.88,50.87,50.89,400
09/30/2009,10:17:29,50.88,50.87,50.88,100
09/30/2009,10:17:36,50.88,50.88,50.9,100
09/30/2009,10:18:55,50.89,50.89,50.9,145
09/30/2009,10:20:19,50.87,50.86,50.87,100
09/30/2009,10:20:19,50.87,50.86,50.87,100
09/30/2009,10:20:38,50.83,50.82,50.84,100
09/30/2009,10:20:38,50.83,50.82,50.84,100
09/30/2009,10:20:38,50.83,50.82,50.84,100
09/30/2009,10:20:38,50.83,50.82,50.84,100
09/30/2009,10:20:38,50.83,50.82,50.84,100
09/30/2009,10:20:39,50.82,50.82,50.84,436
09/30/2009,10:20:39,50.84,50.82,50.84,100
09/30/2009,10:20:39,50.83,50.81,50.84,100
09/30/2009,10:20:40,50.84,50.83,50.84,100
09/30/2009,10:20:40,50.84,50.83,50.84,100
09/30/2009,10:20:40,50.85,50.83,50.85,100
09/30/2009,10:20:52,50.86,50.85,50.87,100
09/30/2009,10:21:29,50.87,50.86,50.88,100
09/30/2009,10:21:51,50.89,50.89,50.91,100
09/30/2009,10:22:14,50.89,50.88,50.9,100
09/30/2009,10:22:14,50.9,50.89,50.91,100
09/30/2009,10:22:14,50.89,50.89,50.91,100
09/30/2009,10:22:30,50.88,50.86,50.88,100
09/30/2009,10:22:30,50.86,50.86,50.88,100
09/30/2009,10:22:32,50.8646,50.86,50.88,157
09/30/2009,10:23:19,50.87,50.86,50.89,100
09/30/2009,10:23:19,50.87,50.86,50.89,100
09/30/2009,10:24:10,50.8675,50.86,50.87,355
09/30/2009,10:24:54,50.8453,50.84,50.86,100
09/30/2009,10:24:56,50.84,50.84,50.85,157
09/30/2009,10:24:57,50.84,50.83,50.84,172
09/30/2009,10:25:00,50.83,50.81,50.83,100
09/30/2009,10:25:05,50.81,50.8,50.82,500
09/30/2009,10:25:09,50.82,50.81,50.82,400
09/30/2009,10:25:26,50.8452,50.83,50.85,389
09/30/2009,10:25:37,50.8276,50.82,50.83,260
09/30/2009,10:25:41,50.81,50.8,50.82,100
09/30/2009,10:26:16,50.81,50.8,50.82,679
09/30/2009,10:26:53,50.83,50.82,50.84,100
09/30/2009,10:26:54,50.83,50.82,50.84,100
09/30/2009,10:27:10,50.86,50.86,50.87,100
09/30/2009,10:27:36,50.88,50.87,50.88,100
09/30/2009,10:27:49,50.88,50.88,50.9,100
09/30/2009,10:28:08,50.86,50.85,50.87,100
09/30/2009,10:28:08,50.86,50.85,50.87,100
09/30/2009,10:28:39,50.8475,50.84,50.85,170
09/30/2009,10:28:42,50.85,50.84,50.86,100
09/30/2009,10:28:44,50.848,50.86,50.87,100
09/30/2009,10:29:32,50.87,50.86,50.88,100
09/30/2009,10:30:00,50.87,50.86,50.88,100
09/30/2009,10:30:03,50.88,50.87,50.88,100
09/30/2009,10:30:03,50.88,50.87,50.88,100
09/30/2009,10:30:03,50.88,50.87,50.88,500
09/30/2009,10:30:04,50.88,50.87,50.89,100
09/30/2009,10:30:06,50.86,50.85,50.87,100
09/30/2009,10:30:08,50.84,50.83,50.85,100
09/30/2009,10:30:08,50.84,50.83,50.85,100
09/30/2009,10:30:09,50.84,50.83,50.85,100
09/30/2009,10:30:14,50.85,50.84,50.86,100
09/30/2009,10:30:17,50.8699,50.86,50.87,885
09/30/2009,10:30:43,50.88,50.87,50.89,200
09/30/2009,10:30:59,50.89,50.88,50.9,100
09/30/2009,10:30:59,50.89,50.88,50.9,100
09/30/2009,10:31:10,50.89,50.89,50.91,100
09/30/2009,10:31:10,50.89,50.89,50.9,100
09/30/2009,10:31:10,50.89,50.89,50.9,100
09/30/2009,10:31:10,50.89,50.89,50.9,100
09/30/2009,10:31:10,50.89,50.88,50.9,100
09/30/2009,10:31:39,50.87,50.86,50.88,100
09/30/2009,10:31:50,50.82,50.79,50.81,100
09/30/2009,10:31:56,50.8,50.78,50.8,400
09/30/2009,10:31:56,50.8,50.79,50.81,100
09/30/2009,10:31:56,50.8,50.79,50.81,100
09/30/2009,10:31:56,50.81,50.79,50.82,100
09/30/2009,10:32:21,50.85,50.84,50.85,813
09/30/2009,10:32:21,50.84,50.84,50.85,100
09/30/2009,10:32:43,50.85,50.85,50.86,100
09/30/2009,10:32:43,50.85,50.85,50.86,100
09/30/2009,10:32:43,50.85,50.85,50.86,100
09/30/2009,10:32:44,50.85,50.84,50.85,100
09/30/2009,10:33:10,50.8552,50.85,50.87,123
09/30/2009,10:33:16,50.85,50.85,50.87,400
09/30/2009,10:33:19,50.84,50.84,50.85,400
09/30/2009,10:33:19,50.84,50.84,50.85,100
09/30/2009,10:33:20,50.83,50.82,50.84,100
09/30/2009,10:33:20,50.83,50.82,50.84,100
09/30/2009,10:33:33,50.83,50.83,50.85,400
09/30/2009,10:34:00,50.82,50.81,50.83,100
09/30/2009,10:34:34,50.8654,50.85,50.87,144
09/30/2009,10:34:46,50.85,50.84,50.86,100
09/30/2009,10:35:15,50.84,50.84,50.85,100
09/30/2009,10:35:15,50.84,50.83,50.85,100
09/30/2009,10:35:15,50.83,50.83,50.85,300
09/30/2009,10:35:15,50.83,50.83,50.85,100
09/30/2009,10:36:48,50.87,50.87,50.88,200
09/30/2009,10:36:48,50.87,50.87,50.88,100
09/30/2009,10:36:48,50.87,50.87,50.88,100
09/30/2009,10:36:48,50.87,50.87,50.88,100
09/30/2009,10:37:16,50.8777,50.87,50.88,154
09/30/2009,10:37:22,50.86,50.86,50.87,400
09/30/2009,10:37:22,50.86,50.86,50.87,100
09/30/2009,10:37:31,50.8654,50.85,50.87,100
09/30/2009,10:38:02,50.83,50.82,50.84,100
09/30/2009,10:38:02,50.83,50.82,50.84,100
09/30/2009,10:38:02,50.83,50.82,50.84,100
09/30/2009,10:38:06,50.8354,50.82,50.84,100
09/30/2009,10:38:50,50.82,50.81,50.82,100
09/30/2009,10:39:13,50.8431,50.82,50.85,100
09/30/2009,10:39:45,50.8554,50.84,50.86,152
09/30/2009,10:40:08,50.84,50.83,50.85,100
09/30/2009,10:40:13,50.84,50.83,50.85,100
09/30/2009,10:40:13,50.84,50.83,50.85,100
09/30/2009,10:40:13,50.84,50.83,50.85,100
09/30/2009,10:40:13,50.84,50.83,50.85,100
09/30/2009,10:40:13,50.84,50.83,50.85,100
09/30/2009,10:40:13,50.84,50.83,50.85,100
09/30/2009,10:40:13,50.84,50.83,50.85,100
09/30/2009,10:40:16,50.83,50.83,50.84,243
09/30/2009,10:40:46,50.8252,50.82,50.84,300
09/30/2009,10:41:49,50.83,50.83,50.85,100
09/30/2009,10:41:49,50.83,50.83,50.85,100
09/30/2009,10:41:49,50.83,50.83,50.85,100
09/30/2009,10:41:49,50.83,50.83,50.85,100
09/30/2009,10:42:01,50.8154,50.8,50.82,490
09/30/2009,10:42:06,50.81,50.8,50.81,100
09/30/2009,10:42:06,50.81,50.8,50.83,100
09/30/2009,10:42:10,50.8254,50.81,50.83,379
09/30/2009,10:42:17,50.809,50.79,50.81,100
09/30/2009,10:42:17,50.809,50.79,50.81,100
09/30/2009,10:42:17,50.809,50.79,50.81,100
09/30/2009,10:42:17,50.808,50.79,50.81,100
09/30/2009,10:42:20,50.79,50.79,50.8,100
09/30/2009,10:42:20,50.78,50.78,50.8,100
09/30/2009,10:42:24,50.8,50.79,50.8,100
09/30/2009,10:42:24,50.8,50.8,50.81,100
09/30/2009,10:42:56,50.82,50.81,50.83,100
09/30/2009,10:44:16,50.814,50.81,50.83,555
09/30/2009,10:44:58,50.8223,50.82,50.83,327
09/30/2009,10:45:42,50.84,50.83,50.85,100
09/30/2009,10:49:34,50.828,50.82,50.83,585
09/30/2009,10:51:26,50.86,50.84,50.86,134
09/30/2009,10:52:35,50.87,50.87,50.88,100
09/30/2009,10:52:35,50.87,50.87,50.88,100
09/30/2009,10:52:35,50.87,50.87,50.88,100
09/30/2009,10:53:00,50.8754,50.86,50.88,100
09/30/2009,10:53:01,50.8652,50.86,50.88,482
09/30/2009,10:53:33,50.88,50.88,50.89,100
09/30/2009,10:53:49,50.87,50.87,50.88,100
09/30/2009,10:54:02,50.87,50.86,50.87,100
09/30/2009,10:54:02,50.87,50.86,50.87,100
09/30/2009,10:54:02,50.87,50.86,50.87,127
09/30/2009,10:54:37,50.87,50.86,50.88,100
09/30/2009,10:55:09,50.88,50.87,50.89,100
09/30/2009,10:56:26,50.851,50.85,50.87,1500
09/30/2009,10:56:44,50.854,50.85,50.87,185
09/30/2009,10:56:57,50.84,50.83,50.85,100
09/30/2009,10:58:03,50.8375,50.82,50.84,120
09/30/2009,10:59:05,50.849,50.84,50.85,100
09/30/2009,11:00:26,50.85,50.84,50.86,100
09/30/2009,11:00:26,50.85,50.84,50.86,100
09/30/2009,11:00:26,50.85,50.84,50.86,100
09/30/2009,11:01:19,50.879,50.86,50.88,100
09/30/2009,11:01:30,50.88,50.87,50.88,100
09/30/2009,11:01:30,50.88,50.87,50.88,100
09/30/2009,11:01:30,50.88,50.87,50.88,100
09/30/2009,11:01:30,50.88,50.87,50.88,100
09/30/2009,11:01:31,50.88,50.87,50.88,100
09/30/2009,11:01:31,50.88,50.87,50.89,100
09/30/2009,11:02:00,50.89,50.88,50.9,100
09/30/2009,11:02:00,50.8899,50.88,50.9,100
09/30/2009,11:02:32,50.89,50.89,50.9,100
09/30/2009,11:02:32,50.89,50.89,50.9,100
09/30/2009,11:02:32,50.89,50.88,50.9,100
09/30/2009,11:02:32,50.89,50.88,50.9,100
09/30/2009,11:02:45,50.93,50.91,50.93,1633
09/30/2009,11:04:07,50.94,50.93,50.95,100
09/30/2009,11:04:07,50.94,50.94,50.95,100
09/30/2009,11:05:16,50.95,50.94,50.96,100
09/30/2009,11:05:24,50.95,50.94,50.95,100
09/30/2009,11:05:24,50.95,50.94,50.95,100
09/30/2009,11:05:40,50.94,50.94,50.96,100
09/30/2009,11:05:40,50.94,50.94,50.96,100
09/30/2009,11:05:40,50.94,50.94,50.96,100
09/30/2009,11:06:00,50.95,50.94,50.96,100
09/30/2009,11:06:00,50.96,50.95,50.96,272
09/30/2009,11:06:21,50.9697,50.96,50.97,670
09/30/2009,11:06:29,50.95,50.95,50.96,200
09/30/2009,11:06:29,50.95,50.95,50.96,100
09/30/2009,11:06:29,50.95,50.94,50.96,100
09/30/2009,11:06:29,50.95,50.94,50.96,200
09/30/2009,11:06:29,50.95,50.94,50.96,100
09/30/2009,11:06:33,50.95,50.94,50.95,100
09/30/2009,11:06:33,50.95,50.94,50.95,100
09/30/2009,11:06:33,50.95,50.94,50.95,100
09/30/2009,11:06:33,50.95,50.94,50.95,100
09/30/2009,11:06:33,50.95,50.94,50.95,200
09/30/2009,11:06:35,50.96,50.95,50.96,100
09/30/2009,11:06:38,50.9591,50.95,50.96,287
09/30/2009,11:06:38,50.96,50.95,50.96,100
09/30/2009,11:06:38,50.96,50.95,50.96,100
09/30/2009,11:06:38,50.96,50.95,50.96,300
09/30/2009,11:06:43,50.96,50.95,50.96,100
09/30/2009,11:06:43,50.96,50.95,50.96,100
09/30/2009,11:08:37,50.9575,50.95,50.96,108
09/30/2009,11:10:05,50.9123,50.91,50.92,300
09/30/2009,11:10:23,50.92,50.91,50.92,100
09/30/2009,11:10:23,50.92,50.91,50.92,100
09/30/2009,11:10:23,50.92,50.91,50.92,100
09/30/2009,11:11:52,50.94,50.94,50.95,400
09/30/2009,11:12:42,50.9485,50.94,50.95,135
09/30/2009,11:13:27,50.95,50.94,50.96,100
09/30/2009,11:13:27,50.95,50.94,50.96,100
09/30/2009,11:13:27,50.94,50.94,50.95,100
09/30/2009,11:14:32,50.92,50.91,50.93,100
09/30/2009,11:14:32,50.92,50.91,50.93,100
09/30/2009,11:15:43,50.92,50.92,50.92,200
09/30/2009,11:15:43,50.92,50.92,50.92,100
09/30/2009,11:15:43,50.92,50.92,50.92,100
09/30/2009,11:15:43,50.92,50.92,50.92,100
09/30/2009,11:15:43,50.92,50.92,50.92,100
09/30/2009,11:15:43,50.92,50.92,50.92,100
09/30/2009,11:15:43,50.92,50.92,50.92,500
09/30/2009,11:15:43,50.92,50.92,50.92,200
09/30/2009,11:15:43,50.92,50.92,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,500
09/30/2009,11:15:43,50.92,50.91,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,200
09/30/2009,11:15:43,50.92,50.91,50.92,500
09/30/2009,11:15:43,50.92,50.91,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,800
09/30/2009,11:15:43,50.92,50.91,50.92,100
09/30/2009,11:15:43,50.93,50.91,50.92,100
09/30/2009,11:15:43,50.93,50.91,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,504
09/30/2009,11:15:43,50.92,50.91,50.92,200
09/30/2009,11:15:43,50.93,50.91,50.94,100
09/30/2009,11:15:50,50.94,50.93,50.95,100
09/30/2009,11:15:50,50.94,50.93,50.95,100
09/30/2009,11:15:55,50.94,50.93,50.94,100
09/30/2009,11:15:55,50.9486,50.93,50.95,100
09/30/2009,11:15:55,50.9492,50.93,50.95,100
09/30/2009,11:15:55,50.9493,50.93,50.95,100
09/30/2009,11:15:55,50.949,50.93,50.95,100
09/30/2009,11:15:56,50.938,50.93,50.95,100
09/30/2009,11:16:56,50.95,50.94,50.95,100
09/30/2009,11:16:56,50.95,50.94,50.95,100
09/30/2009,11:16:56,50.95,50.94,50.95,100
09/30/2009,11:16:56,50.95,50.94,50.95,100
09/30/2009,11:17:28,50.96,50.95,50.96,100
09/30/2009,11:18:37,50.98,50.98,50.99,100
09/30/2009,11:18:38,50.98,50.97,50.98,100
09/30/2009,11:19:24,50.981,50.98,50.99,325
09/30/2009,11:19:51,50.962,50.96,50.97,1127
09/30/2009,11:21:31,50.97,50.96,50.97,200
09/30/2009,11:23:18,50.9875,50.97,50.99,390
09/30/2009,11:23:23,50.9874,50.98,50.99,132
09/30/2009,11:23:50,50.97,50.97,50.98,100
09/30/2009,11:23:50,50.97,50.97,50.98,100
09/30/2009,11:23:50,50.97,50.96,50.98,100
09/30/2009,11:24:58,50.9866,50.98,51,152
09/30/2009,11:25:26,51.03,51.02,51.03,100
09/30/2009,11:26:43,51.02,51.02,51.03,200
09/30/2009,11:26:43,51.02,51.02,51.03,100
09/30/2009,11:26:43,51.02,51.02,51.03,200
09/30/2009,11:26:43,51.02,51.01,51.03,100
09/30/2009,11:26:51,51.0285,51.01,51.03,108
09/30/2009,11:27:11,51.0335,51.03,51.04,227
09/30/2009,11:27:23,51.04,51.03,51.05,100
09/30/2009,11:27:23,51.04,51.03,51.05,100
09/30/2009,11:27:23,51.04,51.03,51.05,100
09/30/2009,11:27:26,51.046,51.03,51.05,118
09/30/2009,11:27:36,51.02,51.02,51.03,100
09/30/2009,11:27:36,51.02,51.02,51.03,100
09/30/2009,11:27:37,51.02,51.02,51.03,100
09/30/2009,11:28:56,51.0181,51.01,51.02,1451
09/30/2009,11:29:22,51.012,51.01,51.02,136
09/30/2009,11:30:11,51,50.99,51,100
09/30/2009,11:30:12,51,50.99,51,100
09/30/2009,11:30:12,51,50.99,51,200
09/30/2009,11:30:27,50.998,50.99,51,118
09/30/2009,11:31:07,51.01,51,51.01,100
09/30/2009,11:31:07,51.01,51,51.01,100
09/30/2009,11:31:07,51.01,51,51.01,200
09/30/2009,11:31:07,51.01,51,51.01,100
09/30/2009,11:31:07,51.01,51,51.01,100
09/30/2009,11:31:07,51.01,51,51.01,100
09/30/2009,11:31:07,51.009,51,51.01,165
09/30/2009,11:31:07,51.01,51,51.01,100
09/30/2009,11:31:08,51.01,51,51.02,100
09/30/2009,11:32:05,51.02,51.01,51.02,200
09/30/2009,11:32:05,51.02,51.01,51.02,100
09/30/2009,11:32:05,51.02,51.01,51.02,100
09/30/2009,11:32:05,51.02,51.01,51.02,100
09/30/2009,11:32:06,51.02,51.01,51.02,100
09/30/2009,11:32:06,51.02,51.01,51.02,100
09/30/2009,11:32:06,51.02,51.01,51.02,100
09/30/2009,11:32:06,51.02,51.01,51.02,100
09/30/2009,11:32:06,51.02,51.01,51.03,100
09/30/2009,11:32:06,51.02,51.01,51.03,100
09/30/2009,11:32:06,51.03,51.02,51.04,100
09/30/2009,11:32:06,51.03,51.02,51.04,100
09/30/2009,11:32:06,51.04,51.03,51.04,100
09/30/2009,11:32:06,51.04,51.03,51.04,100
09/30/2009,11:32:06,51.04,51.03,51.04,100
09/30/2009,11:32:06,51.04,51.03,51.04,300
09/30/2009,11:32:06,51.04,51.03,51.04,500
09/30/2009,11:32:06,51.04,51.03,51.04,183
09/30/2009,11:32:07,51.04,51.03,51.05,100
09/30/2009,11:32:34,51.06,51.04,51.06,1100
09/30/2009,11:32:34,51.0576,51.05,51.06,1696
09/30/2009,11:32:43,51.0575,51.05,51.06,104
09/30/2009,11:32:44,51.04,51.04,51.06,100
09/30/2009,11:32:44,51.05,51.04,51.06,104
09/30/2009,11:32:44,51.04,51.04,51.06,100
09/30/2009,11:32:44,51.04,51.04,51.06,100
09/30/2009,11:32:44,51.04,51.04,51.06,100
09/30/2009,11:32:44,51.04,51.04,51.06,190
09/30/2009,11:32:44,51.04,51.04,51.05,100
09/30/2009,11:32:44,51.04,51.04,51.05,100
09/30/2009,11:33:09,51.04,51.03,51.05,100
09/30/2009,11:33:09,51.03,51.03,51.04,300
09/30/2009,11:33:09,51.03,51.02,51.04,100
09/30/2009,11:33:19,51.02,51.02,51.03,100
09/30/2009,11:33:19,51.02,51.02,51.03,100
09/30/2009,11:33:19,51.02,51.02,51.03,100
09/30/2009,11:34:19,51.0125,51.01,51.03,130
09/30/2009,11:35:12,51.01,51.01,51.02,100
09/30/2009,11:35:58,50.99,50.98,51,300
09/30/2009,11:35:58,50.99,50.98,51,100
09/30/2009,11:35:58,50.99,50.98,50.99,100
09/30/2009,11:36:14,50.99,50.98,50.99,109
09/30/2009,11:36:29,50.981,50.98,50.99,120
09/30/2009,11:37:03,50.989,50.98,50.99,514
09/30/2009,11:39:27,50.95,50.94,50.96,145
09/30/2009,11:40:12,50.95,50.95,50.96,100
09/30/2009,11:40:12,50.95,50.95,50.96,100
09/30/2009,11:40:18,50.9582,50.94,50.96,258
09/30/2009,11:40:34,50.94,50.94,50.95,100
09/30/2009,11:40:34,50.94,50.94,50.95,100
09/30/2009,11:40:42,50.92,50.92,50.93,500
09/30/2009,11:40:42,50.92,50.92,50.93,290
09/30/2009,11:40:42,50.92,50.92,50.93,394
09/30/2009,11:40:42,50.92,50.92,50.93,200
09/30/2009,11:40:42,50.92,50.92,50.93,400
09/30/2009,11:40:42,50.92,50.92,50.93,300
09/30/2009,11:40:42,50.92,50.92,50.93,100
09/30/2009,11:40:42,50.91,50.91,50.92,500
09/30/2009,11:40:42,50.91,50.91,50.92,198
09/30/2009,11:40:42,50.91,50.91,50.93,100
09/30/2009,11:40:42,50.91,50.91,50.93,100
09/30/2009,11:40:42,50.91,50.91,50.93,100
09/30/2009,11:40:43,50.91,50.9,50.91,200
09/30/2009,11:40:45,50.91,50.91,50.92,100
09/30/2009,11:40:55,50.91,50.9,50.91,100
09/30/2009,11:40:55,50.91,50.9,50.92,100
09/30/2009,11:41:07,50.92,50.91,50.92,100
09/30/2009,11:41:07,50.92,50.91,50.92,200
09/30/2009,11:41:07,50.92,50.91,50.92,400
09/30/2009,11:41:07,50.92,50.91,50.92,104
09/30/2009,11:41:22,50.92,50.92,50.94,1177
09/30/2009,11:41:22,50.93,50.92,50.93,100
09/30/2009,11:41:22,50.93,50.92,50.93,500
09/30/2009,11:42:17,50.92,50.92,50.93,100
09/30/2009,11:42:17,50.92,50.92,50.93,100
09/30/2009,11:42:17,50.92,50.92,50.93,393
09/30/2009,11:42:17,50.92,50.92,50.93,198
09/30/2009,11:42:17,50.92,50.92,50.93,109
09/30/2009,11:42:32,50.91,50.91,50.92,197
09/30/2009,11:42:32,50.91,50.91,50.92,198
09/30/2009,11:43:41,50.93,50.92,50.93,109
09/30/2009,11:45:08,50.938,50.92,50.94,350
09/30/2009,11:47:37,50.93,50.93,50.94,100
09/30/2009,11:47:37,50.94,50.92,50.94,100
09/30/2009,11:47:59,50.93,50.92,50.94,200
09/30/2009,11:47:59,50.93,50.92,50.94,100
09/30/2009,11:48:12,50.92,50.91,50.93,100
09/30/2009,11:48:16,50.9284,50.91,50.93,170
09/30/2009,11:50:02,50.933,50.92,50.94,265
09/30/2009,11:50:22,50.95,50.94,50.95,100
09/30/2009,11:50:22,50.95,50.94,50.95,100
09/30/2009,11:50:23,50.95,50.94,50.95,100
09/30/2009,11:50:23,50.95,50.94,50.96,100
09/30/2009,11:50:42,50.96,50.95,50.96,103
09/30/2009,11:53:09,50.96,50.95,50.97,100
09/30/2009,11:53:09,50.96,50.95,50.97,402
09/30/2009,11:53:15,50.95,50.95,50.97,1846
09/30/2009,11:53:17,50.9686,50.96,50.97,100
09/30/2009,11:53:17,50.9688,50.96,50.97,100
09/30/2009,11:55:41,51.0182,51,51.02,100
09/30/2009,11:57:13,51.046,51.03,51.05,191
09/30/2009,11:57:35,51.06,51.06,51.07,300
09/30/2009,11:57:40,51.076,51.06,51.08,1272
09/30/2009,11:58:16,51.07,51.07,51.08,100
09/30/2009,11:58:16,51.07,51.07,51.08,100
09/30/2009,11:58:16,51.07,51.06,51.07,100
09/30/2009,11:58:17,51.07,51.06,51.07,100
09/30/2009,11:58:40,51.07,51.06,51.07,100
09/30/2009,11:58:47,51.06,51.06,51.07,1462
09/30/2009,11:58:54,51.07,51.06,51.07,100
09/30/2009,11:58:56,51.06,51.05,51.07,100
09/30/2009,11:58:56,51.06,51.05,51.07,100
09/30/2009,11:58:57,51.06,51.05,51.07,100
09/30/2009,11:59:42,51.04,51.03,51.05,100
09/30/2009,11:59:42,51.04,51.03,51.05,100
09/30/2009,11:59:42,51.04,51.03,51.05,100
09/30/2009,11:59:54,51.03,51.02,51.04,100
09/30/2009,12:00:13,51.01,51.01,51.02,100
09/30/2009,12:00:23,51.01,50.99,51.01,100
09/30/2009,12:00:23,51.01,50.99,51.01,200
09/30/2009,12:00:23,51.01,50.99,51.01,100
09/30/2009,12:00:24,51.01,50.99,51.01,100
09/30/2009,12:01:00,51.01,51,51.01,100
09/30/2009,12:02:00,51.05,51.03,51.05,100
09/30/2009,12:02:04,51.0492,51.03,51.05,170
09/30/2009,12:03:00,51.03,51.01,51.03,100
09/30/2009,12:03:45,51.0246,51.02,51.04,100
09/30/2009,12:04:20,51.04,51.02,51.04,161
09/30/2009,12:04:55,51.0148,51.01,51.03,105
09/30/2009,12:05:28,51,51,51.01,400
09/30/2009,12:06:10,51.01,51,51.01,100
09/30/2009,12:06:11,51,50.99,51,100
09/30/2009,12:06:27,50.9904,50.99,51,444
09/30/2009,12:08:00,51.03,51.01,51.03,100
09/30/2009,12:08:26,51,51,51.01,200
09/30/2009,12:08:26,51,51,51.01,200
09/30/2009,12:08:27,50.99,50.98,50.99,100
09/30/2009,12:08:27,51,50.98,50.99,170
09/30/2009,12:08:42,50.9967,50.98,51,300
09/30/2009,12:10:00,51,50.99,51,100
09/30/2009,12:10:06,51,51,51.01,400
09/30/2009,12:11:51,51.01,51.01,51.02,100
09/30/2009,12:11:57,51.0184,51,51.02,868
09/30/2009,12:12:30,51.01,50.99,51.01,100
09/30/2009,12:15:14,51.0015,51,51.01,200
09/30/2009,12:16:03,51.04,51.03,51.04,400
09/30/2009,12:16:03,51.04,51.03,51.04,100
09/30/2009,12:16:03,51.04,51.03,51.04,100
09/30/2009,12:16:03,51.04,51.03,51.04,100
09/30/2009,12:16:03,51.04,51.03,51.04,100
09/30/2009,12:16:03,51.04,51.03,51.04,100
09/30/2009,12:16:03,51.04,51.03,51.05,273
09/30/2009,12:16:04,51.06,51.05,51.07,100
09/30/2009,12:16:05,51.06,51.06,51.07,300
09/30/2009,12:16:10,51.07,51.06,51.07,190
09/30/2009,12:16:32,51.09,51.08,51.09,100
09/30/2009,12:16:32,51.1,51.09,51.1,100
09/30/2009,12:16:32,51.1,51.1,51.11,100
09/30/2009,12:16:48,51.1,51.1,51.12,100
09/30/2009,12:16:53,51.09,51.1,51.11,100
09/30/2009,12:16:53,51.09,51.1,51.11,100
09/30/2009,12:16:53,51.09,51.1,51.11,100
09/30/2009,12:16:53,51.09,51.1,51.11,100
09/30/2009,12:16:53,51.09,51.1,51.11,400
09/30/2009,12:16:53,51.09,51.09,51.1,100
09/30/2009,12:16:54,51.0999,51.09,51.11,100
09/30/2009,12:21:27,51.0525,51.05,51.06,342
09/30/2009,12:21:45,51.07,51.06,51.07,175
09/30/2009,12:21:45,51.07,51.06,51.07,100
09/30/2009,12:21:45,51.07,51.06,51.07,100
09/30/2009,12:24:08,51.069,51.05,51.07,600
09/30/2009,12:24:19,51.051,51.05,51.07,285
09/30/2009,12:24:19,51.051,51.05,51.07,300
09/30/2009,12:24:19,51.051,51.05,51.07,200
09/30/2009,12:25:29,51.074,51.07,51.09,525
09/30/2009,12:26:40,51.11,51.09,51.11,101
09/30/2009,12:27:25,51.085,51.08,51.1,397
09/30/2009,12:29:03,51.088,51.08,51.09,110
09/30/2009,12:30:12,51.11,51.1,51.12,100
09/30/2009,12:32:29,51.148,51.14,51.15,125
09/30/2009,12:32:46,51.1582,51.14,51.16,100
09/30/2009,12:33:41,51.18,51.18,51.19,300
09/30/2009,12:33:42,51.17,51.16,51.18,100
09/30/2009,12:35:20,51.14,51.13,51.14,100
09/30/2009,12:37:51,51.17,51.15,51.17,145
09/30/2009,12:38:13,51.168,51.15,51.17,160
09/30/2009,12:38:40,51.1646,51.16,51.18,342
09/30/2009,12:39:21,51.16,51.15,51.17,100
09/30/2009,12:40:11,51.1407,51.13,51.15,100
09/30/2009,12:40:11,51.1405,51.13,51.15,100
09/30/2009,12:40:11,51.1314,51.13,51.15,100
09/30/2009,12:40:11,51.1312,51.13,51.15,100
09/30/2009,12:40:11,51.1308,51.13,51.15,100
09/30/2009,12:40:11,51.1308,51.13,51.15,100
09/30/2009,12:40:11,51.1305,51.13,51.15,200
09/30/2009,12:40:11,51.1305,51.13,51.15,200
09/30/2009,12:40:11,51.1305,51.13,51.15,100
09/30/2009,12:40:13,51.13,51.14,51.15,1003
09/30/2009,12:40:13,51.13,51.14,51.15,4800
09/30/2009,12:40:48,51.15,51.14,51.16,100
09/30/2009,12:41:08,51.18,51.18,51.19,100
09/30/2009,12:41:33,51.19,51.18,51.2,100
09/30/2009,12:41:33,51.19,51.18,51.2,100
09/30/2009,12:43:41,51.2,51.19,51.21,100
09/30/2009,12:43:47,51.2044,51.2,51.22,350
09/30/2009,12:44:35,51.1997,51.18,51.2,100
09/30/2009,12:44:42,51.1998,51.18,51.2,100
09/30/2009,12:44:42,51.1998,51.18,51.2,100
09/30/2009,12:44:55,51.19,51.18,51.19,100
09/30/2009,12:45:43,51.198,51.18,51.2,291
09/30/2009,12:46:00,51.19,51.19,51.21,100
09/30/2009,12:46:00,51.19,51.19,51.21,100
09/30/2009,12:46:00,51.19,51.19,51.21,100
09/30/2009,12:47:36,51.22,51.21,51.23,100
09/30/2009,12:47:36,51.22,51.21,51.23,100
09/30/2009,12:47:40,51.22,51.21,51.22,100
09/30/2009,12:47:40,51.22,51.21,51.22,100
09/30/2009,12:47:40,51.22,51.21,51.22,100
09/30/2009,12:47:40,51.22,51.21,51.23,100
09/30/2009,12:47:41,51.23,51.22,51.23,200
09/30/2009,12:47:41,51.23,51.22,51.23,200
09/30/2009,12:47:41,51.23,51.22,51.23,100
09/30/2009,12:47:41,51.23,51.22,51.23,100
09/30/2009,12:48:09,51.25,51.24,51.26,100
09/30/2009,12:48:14,51.28,51.27,51.29,710
09/30/2009,12:48:41,51.28,51.28,51.29,100
09/30/2009,12:48:41,51.28,51.28,51.29,100
09/30/2009,12:48:41,51.28,51.27,51.28,100
09/30/2009,12:48:41,51.28,51.27,51.28,100
09/30/2009,12:48:53,51.279,51.26,51.28,260
09/30/2009,12:49:14,51.26,51.25,51.27,200
09/30/2009,12:49:14,51.26,51.25,51.27,100
09/30/2009,12:49:14,51.26,51.25,51.27,100
09/30/2009,12:49:50,51.24,51.24,51.25,100
09/30/2009,12:49:50,51.24,51.24,51.25,100
09/30/2009,12:50:01,51.24,51.23,51.25,100
09/30/2009,12:50:01,51.24,51.23,51.25,400
09/30/2009,12:50:01,51.24,51.23,51.25,100
09/30/2009,12:50:01,51.24,51.23,51.25,100
09/30/2009,12:50:01,51.24,51.24,51.25,100
09/30/2009,12:50:01,51.24,51.24,51.25,100
09/30/2009,12:50:07,51.24,51.24,51.26,400
09/30/2009,12:50:07,51.24,51.24,51.26,100
09/30/2009,12:50:07,51.24,51.24,51.26,100
09/30/2009,12:50:07,51.24,51.24,51.26,100
09/30/2009,12:50:07,51.24,51.24,51.26,100
09/30/2009,12:50:07,51.24,51.24,51.26,100
09/30/2009,12:50:07,51.24,51.24,51.26,100
09/30/2009,12:50:32,51.24,51.23,51.25,100
09/30/2009,12:50:32,51.24,51.23,51.25,100
09/30/2009,12:50:45,51.27,51.26,51.28,100
09/30/2009,12:51:19,51.28,51.27,51.29,100
09/30/2009,12:51:29,51.27,51.27,51.28,100
09/30/2009,12:51:34,51.2518,51.25,51.27,167
09/30/2009,12:52:26,51.33,51.32,51.34,300
09/30/2009,12:52:28,51.32,51.32,51.34,100
09/30/2009,12:52:28,51.32,51.32,51.34,100
09/30/2009,12:52:28,51.32,51.32,51.33,300
09/30/2009,12:52:57,51.32,51.32,51.33,100
09/30/2009,12:53:33,51.31,51.3,51.31,500
09/30/2009,12:53:33,51.31,51.3,51.31,400
09/30/2009,12:53:33,51.31,51.3,51.31,100
09/30/2009,12:53:33,51.31,51.3,51.31,100
09/30/2009,12:53:33,51.308,51.3,51.31,1517
09/30/2009,12:54:15,51.3,51.29,51.3,200
09/30/2009,12:54:15,51.298,51.29,51.3,200
09/30/2009,12:54:37,51.3,51.29,51.31,100
09/30/2009,12:54:37,51.3,51.29,51.31,300
09/30/2009,12:55:45,51.32,51.31,51.33,100
09/30/2009,12:55:45,51.32,51.31,51.33,100
09/30/2009,12:55:49,51.3108,51.31,51.33,614
09/30/2009,12:56:19,51.34,51.33,51.34,300
09/30/2009,12:56:19,51.34,51.33,51.34,100
09/30/2009,12:56:19,51.34,51.33,51.34,100
09/30/2009,12:56:19,51.34,51.33,51.34,300
09/30/2009,12:56:19,51.34,51.33,51.34,100
09/30/2009,12:56:19,51.34,51.33,51.34,100
09/30/2009,12:56:26,51.32,51.31,51.33,100
09/30/2009,12:57:16,51.35,51.34,51.36,100
09/30/2009,12:57:33,51.35,51.35,51.37,100
09/30/2009,12:57:33,51.35,51.35,51.37,100
09/30/2009,12:57:33,51.35,51.35,51.37,100
09/30/2009,12:57:33,51.35,51.35,51.36,100
09/30/2009,12:57:33,51.35,51.35,51.36,200
09/30/2009,12:58:07,51.35,51.34,51.36,100
09/30/2009,13:00:01,51.33,51.32,51.33,400
09/30/2009,13:00:02,51.35,51.35,51.36,100
09/30/2009,13:00:02,51.35,51.35,51.36,100
09/30/2009,13:00:03,51.34,51.34,51.36,100
09/30/2009,13:00:03,51.35,51.34,51.36,177
09/30/2009,13:00:03,51.35,51.34,51.36,100
09/30/2009,13:00:03,51.35,51.34,51.36,100
09/30/2009,13:00:03,51.34,51.34,51.36,177
09/30/2009,13:00:03,51.34,51.34,51.36,100
09/30/2009,13:00:03,51.34,51.34,51.36,100
09/30/2009,13:00:03,51.34,51.34,51.35,100
09/30/2009,13:00:03,51.34,51.33,51.34,593
09/30/2009,13:00:03,51.34,51.33,51.34,198
09/30/2009,13:00:03,51.34,51.33,51.34,100
09/30/2009,13:00:03,51.34,51.33,51.34,200
09/30/2009,13:00:03,51.34,51.33,51.34,200
09/30/2009,13:00:03,51.34,51.33,51.34,109
09/30/2009,13:00:03,51.34,51.33,51.34,200
09/30/2009,13:00:03,51.34,51.33,51.34,100
09/30/2009,13:00:04,51.34,51.33,51.34,100
09/30/2009,13:00:04,51.35,51.33,51.34,100
09/30/2009,13:00:04,51.35,51.33,51.34,100
09/30/2009,13:00:04,51.35,51.33,51.34,177
09/30/2009,13:00:04,51.35,51.33,51.34,100
09/30/2009,13:00:04,51.35,51.33,51.34,200
09/30/2009,13:00:04,51.35,51.34,51.35,100
09/30/2009,13:00:04,51.35,51.34,51.35,100
09/30/2009,13:00:04,51.35,51.34,51.35,123
09/30/2009,13:00:08,51.34,51.35,51.37,200
09/30/2009,13:00:08,51.34,51.35,51.37,105
09/30/2009,13:00:08,51.34,51.35,51.36,100
09/30/2009,13:00:08,51.34,51.35,51.36,200
09/30/2009,13:00:08,51.34,51.35,51.36,100
09/30/2009,13:00:16,51.4,51.39,51.4,100
09/30/2009,13:00:16,51.4,51.39,51.41,1000
09/30/2009,13:00:21,51.41,51.4,51.41,100
09/30/2009,13:00:21,51.41,51.4,51.41,100
09/30/2009,13:00:47,51.45,51.44,51.46,100
09/30/2009,13:00:47,51.45,51.44,51.46,100
09/30/2009,13:00:47,51.45,51.44,51.46,100
09/30/2009,13:00:51,51.45,51.44,51.46,100
09/30/2009,13:01:13,51.49,51.48,51.5,100
09/30/2009,13:01:13,51.49,51.48,51.5,100
09/30/2009,13:01:13,51.49,51.48,51.5,100
09/30/2009,13:01:13,51.49,51.48,51.5,100
09/30/2009,13:01:19,51.48,51.48,51.49,100
09/30/2009,13:01:28,51.47,51.47,51.48,100
09/30/2009,13:01:28,51.47,51.47,51.48,100
09/30/2009,13:01:28,51.47,51.47,51.48,100
09/30/2009,13:01:28,51.47,51.47,51.48,100
09/30/2009,13:01:28,51.47,51.46,51.47,100
09/30/2009,13:01:28,51.47,51.45,51.47,105
09/30/2009,13:01:42,51.45,51.44,51.46,100
09/30/2009,13:03:03,51.46,51.45,51.47,100
09/30/2009,13:03:23,51.46,51.45,51.47,100
09/30/2009,13:03:31,51.442,51.44,51.46,100
09/30/2009,13:04:44,51.45,51.44,51.46,295
09/30/2009,13:04:50,51.45,51.44,51.45,100
09/30/2009,13:05:27,51.5,51.49,51.51,100
09/30/2009,13:05:27,51.5,51.49,51.51,100
09/30/2009,13:05:29,51.5,51.52,51.53,500
09/30/2009,13:05:29,51.53,51.52,51.54,100
09/30/2009,13:05:29,51.53,51.52,51.54,100
09/30/2009,13:05:29,51.53,51.52,51.54,300
09/30/2009,13:05:29,51.53,51.52,51.54,100
09/30/2009,13:05:29,51.53,51.52,51.54,100
09/30/2009,13:05:29,51.53,51.52,51.54,100
09/30/2009,13:05:41,51.5196,51.5,51.52,100
09/30/2009,13:07:13,51.5,51.5,51.51,100
09/30/2009,13:07:21,51.47,51.47,51.48,100
09/30/2009,13:07:21,51.47,51.47,51.48,300
09/30/2009,13:07:21,51.47,51.47,51.48,300
09/30/2009,13:07:21,51.47,51.47,51.48,299
09/30/2009,13:07:21,51.47,51.47,51.48,500
09/30/2009,13:07:58,51.49,51.47,51.49,100
09/30/2009,13:07:58,51.49,51.47,51.49,100
09/30/2009,13:07:58,51.49,51.47,51.49,100
09/30/2009,13:08:46,51.46,51.46,51.47,100
09/30/2009,13:08:46,51.46,51.46,51.47,300
09/30/2009,13:10:29,51.43,51.42,51.44,200
09/30/2009,13:10:29,51.43,51.42,51.44,100
09/30/2009,13:10:29,51.43,51.42,51.44,100
09/30/2009,13:10:29,51.43,51.42,51.44,100
09/30/2009,13:10:36,51.433,51.42,51.44,316
09/30/2009,13:10:43,51.426,51.42,51.44,1000
09/30/2009,13:11:16,51.4365,51.41,51.44,216
09/30/2009,13:12:46,51.4301,51.43,51.45,1000
09/30/2009,13:12:54,51.43,51.43,51.45,100
09/30/2009,13:12:54,51.43,51.43,51.45,100
09/30/2009,13:12:54,51.43,51.43,51.45,100
09/30/2009,13:12:54,51.43,51.43,51.45,100
09/30/2009,13:12:54,51.43,51.43,51.45,100
09/30/2009,13:13:54,51.4601,51.46,51.48,570
09/30/2009,13:14:03,51.46,51.45,51.47,100
09/30/2009,13:14:03,51.46,51.45,51.47,100
09/30/2009,13:14:03,51.46,51.45,51.47,100
09/30/2009,13:14:03,51.46,51.45,51.46,100
09/30/2009,13:14:39,51.43,51.43,51.44,100
09/30/2009,13:16:35,51.4499,51.43,51.45,1065
09/30/2009,13:17:40,51.438,51.42,51.44,700
09/30/2009,13:18:03,51.429,51.42,51.43,487
09/30/2009,13:18:15,51.42,51.41,51.43,100
09/30/2009,13:18:48,51.41,51.41,51.42,100
09/30/2009,13:18:55,51.406,51.4,51.42,1065
09/30/2009,13:19:37,51.416,51.41,51.43,1065
09/30/2009,13:21:56,51.46,51.46,51.48,400
09/30/2009,13:22:47,51.46,51.46,51.47,100
09/30/2009,13:23:25,51.466,51.45,51.47,157
09/30/2009,13:24:04,51.446,51.43,51.45,115
09/30/2009,13:25:46,51.446,51.43,51.45,205
09/30/2009,13:26:59,51.4236,51.42,51.44,200
09/30/2009,13:27:29,51.422,51.42,51.44,199
09/30/2009,13:27:29,51.424,51.42,51.44,2915
09/30/2009,13:31:12,51.408,51.39,51.41,1000
09/30/2009,13:31:30,51.41,51.4,51.41,300
09/30/2009,13:31:31,51.41,51.41,51.42,200
09/30/2009,13:31:39,51.42,51.41,51.42,100
09/30/2009,13:31:39,51.42,51.41,51.43,100
09/30/2009,13:31:39,51.42,51.41,51.43,100
09/30/2009,13:31:39,51.42,51.41,51.43,100
09/30/2009,13:31:39,51.42,51.41,51.43,100
09/30/2009,13:32:37,51.4125,51.39,51.42,200
09/30/2009,13:34:59,51.3976,51.39,51.4,200
09/30/2009,13:35:12,51.3925,51.39,51.41,170
09/30/2009,13:37:14,51.43,51.43,51.44,200
09/30/2009,13:37:14,51.43,51.43,51.44,100
09/30/2009,13:37:14,51.43,51.43,51.44,100
09/30/2009,13:37:14,51.43,51.43,51.44,100
09/30/2009,13:37:14,51.43,51.42,51.44,100
09/30/2009,13:37:27,51.41,51.41,51.42,400
09/30/2009,13:37:27,51.41,51.41,51.42,600
09/30/2009,13:38:04,51.38,51.37,51.38,100
09/30/2009,13:38:04,51.38,51.37,51.39,100
09/30/2009,13:39:05,51.3792,51.37,51.38,301
09/30/2009,13:40:09,51.36,51.35,51.36,100
09/30/2009,13:40:09,51.36,51.35,51.36,100
09/30/2009,13:40:09,51.36,51.35,51.36,100
09/30/2009,13:41:33,51.3356,51.32,51.34,584
09/30/2009,13:43:48,51.33,51.33,51.34,100
09/30/2009,13:43:48,51.33,51.33,51.34,100
09/30/2009,13:43:50,51.3226,51.32,51.33,152
09/30/2009,13:43:55,51.31,51.31,51.32,200
09/30/2009,13:43:55,51.31,51.31,51.32,100
09/30/2009,13:45:20,51.333,51.32,51.34,300
09/30/2009,13:45:54,51.33,51.32,51.33,100
09/30/2009,13:45:54,51.33,51.32,51.33,100
09/30/2009,13:45:54,51.33,51.32,51.33,300
09/30/2009,13:46:59,51.3182,51.31,51.32,109
09/30/2009,13:47:32,51.32,51.31,51.32,100
09/30/2009,13:47:32,51.32,51.31,51.32,100
09/30/2009,13:47:47,51.32,51.32,51.34,100
09/30/2009,13:47:47,51.32,51.31,51.33,200
09/30/2009,13:48:45,51.3108,51.31,51.32,800
09/30/2009,13:48:47,51.32,51.32,51.34,100
09/30/2009,13:48:53,51.3361,51.32,51.34,970
09/30/2009,13:48:54,51.3348,51.32,51.34,300
09/30/2009,13:48:55,51.3348,51.32,51.34,490
09/30/2009,13:48:56,51.3361,51.32,51.34,585
09/30/2009,13:48:56,51.34,51.32,51.34,100
09/30/2009,13:48:56,51.34,51.32,51.34,300
09/30/2009,13:48:57,51.3361,51.33,51.34,1055
09/30/2009,13:49:04,51.34,51.33,51.34,100
09/30/2009,13:49:04,51.34,51.33,51.34,100
09/30/2009,13:49:04,51.34,51.33,51.34,100
09/30/2009,13:49:04,51.34,51.33,51.34,100
09/30/2009,13:49:04,51.34,51.33,51.34,100
09/30/2009,13:49:04,51.34,51.33,51.34,100
09/30/2009,13:49:04,51.338,51.33,51.34,375
09/30/2009,13:49:07,51.3398,51.33,51.34,100
09/30/2009,13:49:07,51.34,51.33,51.34,100
09/30/2009,13:49:08,51.34,51.33,51.34,100
09/30/2009,13:49:08,51.34,51.33,51.34,100
09/30/2009,13:49:08,51.34,51.33,51.34,100
09/30/2009,13:49:08,51.34,51.33,51.34,100
09/30/2009,13:49:08,51.34,51.33,51.34,100
09/30/2009,13:49:09,51.34,51.33,51.34,100
09/30/2009,13:49:09,51.34,51.33,51.34,100
09/30/2009,13:49:09,51.34,51.33,51.34,100
09/30/2009,13:49:09,51.34,51.33,51.34,100
09/30/2009,13:49:09,51.34,51.33,51.34,100
09/30/2009,13:49:09,51.34,51.33,51.34,100
09/30/2009,13:49:09,51.34,51.33,51.34,100
09/30/2009,13:49:10,51.34,51.33,51.34,100
09/30/2009,13:50:01,51.346,51.33,51.35,400
09/30/2009,13:51:45,51.355,51.35,51.37,213
09/30/2009,13:52:04,51.37,51.36,51.37,100
09/30/2009,13:52:04,51.37,51.36,51.37,100
09/30/2009,13:52:05,51.37,51.37,51.38,200
09/30/2009,13:52:57,51.38,51.38,51.4,350
09/30/2009,13:53:32,51.38,51.38,51.4,100
09/30/2009,13:53:32,51.38,51.37,51.39,200
09/30/2009,13:53:38,51.3765,51.37,51.38,200
09/30/2009,13:53:49,51.38,51.38,51.4,100
09/30/2009,13:53:51,51.38,51.38,51.4,300
09/30/2009,13:54:18,51.4,51.38,51.4,108
09/30/2009,13:55:42,51.4,51.39,51.4,100
09/30/2009,13:55:42,51.4,51.39,51.42,100
09/30/2009,13:57:01,51.37,51.37,51.38,100
09/30/2009,13:57:01,51.37,51.37,51.38,100
09/30/2009,13:57:14,51.38,51.37,51.38,200
09/30/2009,13:57:14,51.38,51.37,51.38,100
09/30/2009,13:59:15,51.37,51.37,51.39,100
09/30/2009,13:59:15,51.36,51.35,51.37,100
09/30/2009,13:59:15,51.36,51.35,51.37,100
09/30/2009,13:59:23,51.358,51.35,51.36,401
09/30/2009,13:59:35,51.35,51.35,51.36,100
09/30/2009,13:59:58,51.36,51.35,51.36,100
09/30/2009,14:00:09,51.38,51.36,51.38,100
09/30/2009,14:00:09,51.38,51.36,51.38,100
09/30/2009,14:00:55,51.32,51.32,51.34,100
09/30/2009,14:01:34,51.29,51.29,51.31,100
09/30/2009,14:02:03,51.29,51.29,51.3,100
09/30/2009,14:02:03,51.29,51.29,51.3,100
09/30/2009,14:02:37,51.28,51.27,51.28,100
09/30/2009,14:02:37,51.28,51.27,51.28,100
09/30/2009,14:02:37,51.28,51.27,51.28,100
09/30/2009,14:02:37,51.28,51.27,51.29,100
09/30/2009,14:02:37,51.28,51.27,51.29,100
09/30/2009,14:02:44,51.3,51.29,51.31,100
09/30/2009,14:03:45,51.294,51.29,51.31,447
09/30/2009,14:05:11,51.3525,51.35,51.36,217
09/30/2009,14:05:40,51.35,51.35,51.36,100
09/30/2009,14:05:40,51.35,51.35,51.36,100
09/30/2009,14:05:42,51.35,51.34,51.36,100
09/30/2009,14:05:42,51.35,51.34,51.36,100
09/30/2009,14:05:54,51.35,51.34,51.36,100
09/30/2009,14:05:54,51.35,51.35,51.36,100
09/30/2009,14:05:56,51.34,51.34,51.36,100
09/30/2009,14:05:56,51.34,51.34,51.36,252
09/30/2009,14:05:56,51.34,51.34,51.36,100
09/30/2009,14:06:00,51.3453,51.34,51.36,200
09/30/2009,14:06:05,51.3403,51.34,51.36,856
09/30/2009,14:06:10,51.3453,51.34,51.36,200
09/30/2009,14:06:10,51.36,51.34,51.36,100
09/30/2009,14:10:54,51.338,51.33,51.34,100
09/30/2009,14:12:56,51.3378,51.33,51.34,526
09/30/2009,14:13:46,51.32,51.32,51.33,100
09/30/2009,14:16:40,51.36,51.36,51.37,100
09/30/2009,14:16:40,51.36,51.36,51.37,100
09/30/2009,14:16:48,51.38,51.38,51.4,200
09/30/2009,14:16:48,51.38,51.38,51.4,100
09/30/2009,14:17:13,51.41,51.4,51.41,100
09/30/2009,14:17:13,51.41,51.4,51.41,100
09/30/2009,14:17:43,51.39,51.38,51.4,100
09/30/2009,14:17:43,51.39,51.38,51.4,100
09/30/2009,14:19:33,51.394,51.38,51.4,806
09/30/2009,14:20:11,51.4,51.38,51.4,100
09/30/2009,14:20:11,51.4,51.38,51.4,100
09/30/2009,14:20:11,51.4,51.38,51.4,100
09/30/2009,14:20:11,51.4,51.38,51.4,100
09/30/2009,14:20:11,51.4,51.38,51.4,100
09/30/2009,14:20:11,51.4,51.38,51.4,100
09/30/2009,14:20:11,51.41,51.38,51.41,100
09/30/2009,14:20:11,51.4,51.38,51.41,100
09/30/2009,14:20:11,51.4,51.38,51.41,100
09/30/2009,14:20:11,51.4,51.38,51.41,100
09/30/2009,14:20:57,51.3965,51.39,51.4,142
09/30/2009,14:23:19,51.37,51.36,51.37,100
09/30/2009,14:25:41,51.356,51.34,51.36,175
09/30/2009,14:28:16,51.36,51.35,51.36,100
09/30/2009,14:28:16,51.36,51.35,51.36,100
09/30/2009,14:28:16,51.36,51.35,51.36,100
09/30/2009,14:28:17,51.36,51.35,51.37,200
09/30/2009,14:28:38,51.37,51.35,51.37,100
09/30/2009,14:29:18,51.38,51.37,51.38,100
09/30/2009,14:29:20,51.3618,51.36,51.38,295
09/30/2009,14:29:45,51.352,51.35,51.37,364
09/30/2009,14:29:48,51.37,51.35,51.37,100
09/30/2009,14:30:18,51.35,51.33,51.35,100
09/30/2009,14:30:24,51.33,51.33,51.34,100
09/30/2009,14:30:24,51.33,51.33,51.34,300
09/30/2009,14:30:24,51.33,51.33,51.34,100
09/30/2009,14:30:24,51.33,51.33,51.34,100
09/30/2009,14:30:38,51.3,51.3,51.32,100
09/30/2009,14:30:38,51.3,51.3,51.32,100
09/30/2009,14:30:38,51.3,51.3,51.32,100
09/30/2009,14:30:38,51.3,51.29,51.32,100
09/30/2009,14:31:06,51.3,51.29,51.3,100
09/30/2009,14:31:07,51.3,51.29,51.3,200
09/30/2009,14:31:08,51.3,51.29,51.3,200
09/30/2009,14:31:48,51.3,51.28,51.3,100
09/30/2009,14:32:04,51.27,51.27,51.28,100
09/30/2009,14:32:04,51.27,51.27,51.28,100
09/30/2009,14:32:06,51.28,51.28,51.3,200
09/30/2009,14:32:28,51.3,51.29,51.3,100
09/30/2009,14:32:56,51.3001,51.3,51.32,100
09/30/2009,14:32:56,51.3,51.3,51.32,100
09/30/2009,14:32:56,51.3001,51.3,51.32,100
09/30/2009,14:32:56,51.3001,51.3,51.32,100
09/30/2009,14:32:56,51.3,51.3,51.32,123
09/30/2009,14:32:56,51.3,51.3,51.32,100
09/30/2009,14:32:56,51.3001,51.3,51.32,123
09/30/2009,14:32:56,51.3001,51.3,51.32,100
09/30/2009,14:32:56,51.3,51.3,51.32,100
09/30/2009,14:32:56,51.3001,51.3,51.32,100
09/30/2009,14:32:56,51.3,51.3,51.32,100
09/30/2009,14:32:56,51.3,51.3,51.32,177
09/30/2009,14:32:56,51.3001,51.3,51.32,177
09/30/2009,14:32:56,51.3001,51.3,51.32,100
09/30/2009,14:32:56,51.307,51.3,51.32,134
09/30/2009,14:32:56,51.307,51.3,51.32,5500
09/30/2009,14:33:18,51.31,51.3,51.31,100
09/30/2009,14:33:39,51.31,51.29,51.31,500
09/30/2009,14:33:39,51.31,51.29,51.31,100
09/30/2009,14:33:39,51.31,51.29,51.31,100
09/30/2009,14:33:39,51.308,51.29,51.31,1071
09/30/2009,14:34:18,51.31,51.29,51.31,100
09/30/2009,14:34:37,51.33,51.32,51.34,100
09/30/2009,14:34:45,51.35,51.34,51.35,100
09/30/2009,14:35:18,51.35,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.36,100
09/30/2009,14:35:25,51.34,51.34,51.36,100
09/30/2009,14:35:25,51.34,51.34,51.36,100
09/30/2009,14:35:25,51.34,51.34,51.36,500
09/30/2009,14:35:25,51.34,51.34,51.36,100
09/30/2009,14:35:25,51.34,51.34,51.36,100
09/30/2009,14:35:25,51.34,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.35,300
09/30/2009,14:35:25,51.34,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.35,149
09/30/2009,14:35:25,51.34,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.35,500
09/30/2009,14:35:26,51.35,51.34,51.35,100
09/30/2009,14:35:28,51.35,51.35,51.36,100
09/30/2009,14:35:43,51.38,51.37,51.38,200
09/30/2009,14:35:43,51.38,51.37,51.38,100
09/30/2009,14:36:15,51.35,51.34,51.36,100
09/30/2009,14:37:14,51.35,51.34,51.35,100
09/30/2009,14:37:45,51.36,51.36,51.37,100
09/30/2009,14:38:08,51.37,51.36,51.38,100
09/30/2009,14:38:16,51.36,51.36,51.37,100
09/30/2009,14:38:16,51.36,51.36,51.37,192
09/30/2009,14:38:33,51.357,51.35,51.37,650
09/30/2009,14:38:50,51.37,51.37,51.38,100
09/30/2009,14:39:54,51.35,51.34,51.36,100
09/30/2009,14:39:56,51.35,51.34,51.35,100
09/30/2009,14:39:56,51.3588,51.34,51.36,100
09/30/2009,14:39:56,51.3589,51.34,51.36,100
09/30/2009,14:39:56,51.3592,51.34,51.36,100
09/30/2009,14:39:56,51.359,51.34,51.36,400
09/30/2009,14:39:57,51.356,51.34,51.36,500
09/30/2009,14:39:57,51.356,51.34,51.36,400
09/30/2009,14:39:58,51.348,51.34,51.36,100
09/30/2009,14:40:09,51.34,51.34,51.36,150
09/30/2009,14:40:09,51.34,51.33,51.35,100
09/30/2009,14:40:10,51.34,51.34,51.36,100
09/30/2009,14:40:10,51.34,51.34,51.36,100
09/30/2009,14:40:10,51.34,51.34,51.36,100
09/30/2009,14:40:59,51.36,51.34,51.36,100
09/30/2009,14:41:36,51.354,51.35,51.37,1005
09/30/2009,14:41:45,51.3652,51.36,51.38,200
09/30/2009,14:42:10,51.367,51.36,51.37,894
09/30/2009,14:42:58,51.39,51.38,51.39,100
09/30/2009,14:43:30,51.4215,51.42,51.43,175
09/30/2009,14:43:48,51.424,51.42,51.43,150
09/30/2009,14:44:05,51.45,51.44,51.46,100
09/30/2009,14:44:05,51.45,51.44,51.46,100
09/30/2009,14:44:05,51.45,51.44,51.46,100
09/30/2009,14:44:05,51.45,51.44,51.46,100
09/30/2009,14:44:05,51.45,51.44,51.46,100
09/30/2009,14:44:05,51.45,51.44,51.46,100
09/30/2009,14:44:38,51.44,51.44,51.45,100
09/30/2009,14:44:38,51.44,51.43,51.45,100
09/30/2009,14:44:38,51.44,51.43,51.45,100
09/30/2009,14:44:38,51.44,51.43,51.45,100
09/30/2009,14:44:38,51.43,51.43,51.45,967
09/30/2009,14:46:15,51.44,51.44,51.45,200
09/30/2009,14:46:15,51.44,51.43,51.44,100
09/30/2009,14:46:57,51.4297,51.41,51.43,1000
09/30/2009,14:47:05,51.4246,51.42,51.44,400
09/30/2009,14:47:14,51.436,51.42,51.44,281
09/30/2009,14:48:31,51.41,51.39,51.41,100
09/30/2009,14:49:22,51.41,51.39,51.41,100
09/30/2009,14:49:23,51.41,51.4,51.41,285
09/30/2009,14:49:37,51.408,51.39,51.41,200
09/30/2009,14:49:43,51.39,51.38,51.4,100
09/30/2009,14:49:43,51.39,51.38,51.4,100
09/30/2009,14:49:43,51.38,51.38,51.4,100
09/30/2009,14:49:43,51.38,51.38,51.39,200
09/30/2009,14:49:43,51.38,51.38,51.39,100
09/30/2009,14:49:43,51.38,51.38,51.39,100
09/30/2009,14:49:43,51.38,51.38,51.39,100
09/30/2009,14:49:43,51.38,51.38,51.39,100
09/30/2009,14:49:43,51.38,51.38,51.39,100
09/30/2009,14:49:43,51.38,51.38,51.38,100
09/30/2009,14:49:44,51.36,51.36,51.37,200
09/30/2009,14:49:44,51.36,51.35,51.36,197
09/30/2009,14:49:45,51.38,51.36,51.37,100
09/30/2009,14:49:46,51.38,51.36,51.37,100
09/30/2009,14:49:47,51.36,51.35,51.36,100
09/30/2009,14:49:59,51.36,51.35,51.35,100
09/30/2009,14:49:59,51.36,51.35,51.37,100
09/30/2009,14:49:59,51.37,51.35,51.37,100
09/30/2009,14:49:59,51.37,51.35,51.37,100
09/30/2009,14:49:59,51.37,51.35,51.37,100
09/30/2009,14:49:59,51.37,51.36,51.37,100
09/30/2009,14:49:59,51.37,51.36,51.37,200
09/30/2009,14:50:01,51.37,51.36,51.38,100
09/30/2009,14:50:01,51.37,51.36,51.38,100
09/30/2009,14:50:02,51.36,51.36,51.38,100
09/30/2009,14:50:02,51.36,51.36,51.38,100
09/30/2009,14:51:45,51.32,51.32,51.33,100
09/30/2009,14:51:57,51.292,51.3,51.31,452
09/30/2009,14:52:08,51.31,51.3,51.31,100
09/30/2009,14:52:08,51.31,51.3,51.31,1200
09/30/2009,14:52:08,51.31,51.3,51.31,100
09/30/2009,14:52:08,51.31,51.3,51.31,400
09/30/2009,14:52:09,51.31,51.31,51.32,200
09/30/2009,14:52:29,51.31,51.3,51.32,100
09/30/2009,14:52:51,51.31,51.31,51.32,100
09/30/2009,14:52:51,51.31,51.31,51.32,100
09/30/2009,14:52:51,51.31,51.31,51.32,100
09/30/2009,14:52:51,51.31,51.3,51.32,100
09/30/2009,14:52:51,51.31,51.3,51.32,200
09/30/2009,14:53:27,51.3008,51.3,51.32,165
09/30/2009,14:54:23,51.29,51.28,51.3,300
09/30/2009,14:54:24,51.28,51.28,51.29,100
09/30/2009,14:54:24,51.28,51.28,51.29,100
09/30/2009,14:54:24,51.28,51.28,51.29,200
09/30/2009,14:54:24,51.28,51.27,51.29,100
09/30/2009,14:54:24,51.28,51.27,51.29,300
09/30/2009,14:54:29,51.268,51.26,51.27,200
09/30/2009,14:55:23,51.24,51.23,51.24,100
09/30/2009,14:55:23,51.23,51.23,51.24,100
09/30/2009,14:55:26,51.24,51.23,51.24,200
09/30/2009,14:55:33,51.26,51.25,51.27,100
09/30/2009,14:55:51,51.2699,51.26,51.27,1400
09/30/2009,14:57:30,51.27,51.27,51.28,100
09/30/2009,14:57:30,51.27,51.27,51.28,300
09/30/2009,14:57:30,51.27,51.27,51.28,100
09/30/2009,14:57:30,51.27,51.27,51.28,100
09/30/2009,14:57:31,51.27,51.26,51.28,100
09/30/2009,14:58:41,51.27,51.26,51.28,100
09/30/2009,14:58:47,51.264,51.26,51.28,231
09/30/2009,14:58:48,51.26,51.26,51.28,100
09/30/2009,14:58:48,51.26,51.26,51.28,500
09/30/2009,14:58:48,51.26,51.26,51.28,100
09/30/2009,14:58:48,51.26,51.26,51.28,100
09/30/2009,14:58:48,51.26,51.26,51.28,1124
09/30/2009,14:59:16,51.25,51.25,51.26,100
09/30/2009,14:59:33,51.22,51.21,51.23,100
09/30/2009,14:59:33,51.23,51.21,51.22,400
09/30/2009,14:59:41,51.21,51.2,51.22,100
09/30/2009,14:59:41,51.21,51.2,51.22,100
09/30/2009,14:59:41,51.21,51.2,51.22,100
09/30/2009,14:59:59,51.2,51.2,51.21,200
09/30/2009,14:59:59,51.2,51.2,51.21,100
09/30/2009,14:59:59,51.2,51.2,51.21,100
09/30/2009,14:59:59,51.2,51.2,51.21,100
09/30/2009,14:59:59,51.2,51.2,51.21,100
09/30/2009,14:59:59,51.2,51.2,51.21,100
09/30/2009,14:59:59,51.2,51.2,51.21,100
09/30/2009,15:00:00,51.2,51.2,51.21,100
09/30/2009,15:00:00,51.2,51.2,51.21,300
09/30/2009,15:00:00,51.2,51.2,51.21,100
09/30/2009,15:00:01,51.2,51.2,51.21,100
09/30/2009,15:00:01,51.2,51.2,51.21,300
09/30/2009,15:00:01,51.2,51.2,51.21,100
09/30/2009,15:00:01,51.2,51.19,51.2,100
09/30/2009,15:00:01,51.2,51.19,51.2,400
09/30/2009,15:00:01,51.2,51.19,51.2,100
09/30/2009,15:00:01,51.2,51.19,51.2,100
09/30/2009,15:00:01,51.19,51.17,51.2,100
09/30/2009,15:00:01,51.19,51.17,51.2,100
09/30/2009,15:00:02,51.15,51.15,51.16,100
09/30/2009,15:00:02,51.15,51.15,51.16,100
09/30/2009,15:00:02,51.15,51.15,51.16,300
09/30/2009,15:00:02,51.15,51.14,51.16,100
09/30/2009,15:00:02,51.15,51.14,51.16,100
09/30/2009,15:00:02,51.15,51.14,51.16,300
09/30/2009,15:00:02,51.15,51.14,51.16,100
09/30/2009,15:00:02,51.15,51.14,51.16,100
09/30/2009,15:00:02,51.15,51.14,51.16,1600
09/30/2009,15:00:02,51.15,51.14,51.16,100
09/30/2009,15:00:02,51.15,51.14,51.16,100
09/30/2009,15:00:02,51.15,51.14,51.16,100
09/30/2009,15:00:02,51.15,51.15,51.16,100
09/30/2009,15:00:03,51.15,51.14,51.16,100
09/30/2009,15:00:03,51.15,51.14,51.16,100
09/30/2009,15:00:03,51.15,51.14,51.16,100
09/30/2009,15:00:03,51.15,51.14,51.16,100
09/30/2009,15:00:03,51.15,51.14,51.16,100
09/30/2009,15:00:03,51.16,51.15,51.16,100
09/30/2009,15:00:19,51.15,51.14,51.16,300
09/30/2009,15:00:22,51.15,51.15,51.16,100
09/30/2009,15:00:22,51.15,51.15,51.16,100
09/30/2009,15:00:22,51.15,51.14,51.15,100
09/30/2009,15:00:22,51.15,51.14,51.15,100
09/30/2009,15:00:52,51.15,51.13,51.14,100
09/30/2009,15:00:52,51.15,51.13,51.14,218
09/30/2009,15:00:52,51.14,51.14,51.15,300
09/30/2009,15:00:53,51.13,51.13,51.15,400
09/30/2009,15:00:53,51.13,51.13,51.15,100
09/30/2009,15:01:00,51.12,51.11,51.12,100
09/30/2009,15:01:00,51.12,51.11,51.12,100
09/30/2009,15:01:00,51.12,51.11,51.12,200
09/30/2009,15:01:00,51.12,51.11,51.12,100
09/30/2009,15:01:00,51.12,51.11,51.12,100
09/30/2009,15:01:34,51.104,51.1,51.11,2526
09/30/2009,15:01:42,51.1,51.09,51.1,200
09/30/2009,15:02:06,51.08,51.08,51.09,100
09/30/2009,15:02:06,51.08,51.08,51.09,128
09/30/2009,15:02:06,51.08,51.08,51.09,100
09/30/2009,15:02:37,51.09,51.09,51.11,100
09/30/2009,15:03:20,51.09,51.08,51.09,200
09/30/2009,15:03:34,51.08,51.08,51.09,200
09/30/2009,15:03:38,51.06,51.04,51.06,200
09/30/2009,15:03:41,51.06,51.05,51.06,100
09/30/2009,15:03:41,51.06,51.05,51.06,100
09/30/2009,15:03:41,51.06,51.05,51.06,300
09/30/2009,15:03:41,51.06,51.05,51.06,100
09/30/2009,15:03:41,51.06,51.05,51.06,100
09/30/2009,15:03:41,51.06,51.06,51.07,300
09/30/2009,15:03:42,51.06,51.06,51.08,300
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,200
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,300
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:43,51.07,51.07,51.08,300
09/30/2009,15:03:43,51.07,51.07,51.08,100
09/30/2009,15:03:43,51.07,51.07,51.08,100
09/30/2009,15:03:43,51.07,51.07,51.08,100
09/30/2009,15:03:43,51.07,51.07,51.08,100
09/30/2009,15:03:43,51.07,51.06,51.07,300
09/30/2009,15:03:43,51.07,51.05,51.07,200
09/30/2009,15:03:43,51.07,51.05,51.07,100
09/30/2009,15:03:43,51.07,51.05,51.07,100
09/30/2009,15:03:43,51.07,51.05,51.07,100
09/30/2009,15:03:43,51.06,51.05,51.06,100
09/30/2009,15:03:48,51.07,51.05,51.06,300
09/30/2009,15:03:57,51.067,51.06,51.08,1003
09/30/2009,15:04:01,51.06,51.05,51.06,100
09/30/2009,15:04:01,51.06,51.05,51.06,100
09/30/2009,15:04:01,51.06,51.06,51.07,100
09/30/2009,15:04:01,51.06,51.06,51.07,100
09/30/2009,15:04:09,51.0401,51.04,51.05,300
09/30/2009,15:04:10,51.03,51.03,51.04,300
09/30/2009,15:04:10,51.03,51.03,51.04,100
09/30/2009,15:04:23,51.05,51.04,51.06,100
09/30/2009,15:04:23,51.05,51.04,51.05,100
09/30/2009,15:04:24,51.05,51.05,51.06,100
09/30/2009,15:04:24,51.05,51.05,51.06,100
09/30/2009,15:04:56,51.07,51.06,51.07,100
09/30/2009,15:04:56,51.07,51.06,51.07,100
09/30/2009,15:04:56,51.07,51.06,51.07,100
09/30/2009,15:04:56,51.07,51.06,51.07,100
09/30/2009,15:04:56,51.07,51.06,51.07,100
09/30/2009,15:04:56,51.07,51.06,51.07,100
09/30/2009,15:04:56,51.07,51.06,51.07,300
09/30/2009,15:04:56,51.07,51.06,51.07,100
09/30/2009,15:04:56,51.06,51.06,51.07,100
09/30/2009,15:04:56,51.07,51.06,51.08,100
09/30/2009,15:04:56,51.07,51.06,51.08,100
09/30/2009,15:04:56,51.07,51.06,51.08,100
09/30/2009,15:04:56,51.07,51.06,51.08,100
09/30/2009,15:04:56,51.07,51.06,51.08,300
09/30/2009,15:04:57,51.067,51.06,51.08,242
09/30/2009,15:04:57,51.07,51.06,51.07,300
09/30/2009,15:05:01,51.06,51.05,51.07,100
09/30/2009,15:05:01,51.06,51.05,51.07,100
09/30/2009,15:05:02,51.07,51.06,51.07,300
09/30/2009,15:05:02,51.07,51.06,51.07,100
09/30/2009,15:05:02,51.07,51.06,51.07,100
09/30/2009,15:05:02,51.07,51.06,51.07,100
09/30/2009,15:05:02,51.07,51.07,51.08,100
09/30/2009,15:05:02,51.07,51.07,51.08,100
09/30/2009,15:05:35,51.061,51.06,51.07,175
09/30/2009,15:05:38,51.07,51.06,51.07,200
09/30/2009,15:05:38,51.07,51.06,51.07,200
09/30/2009,15:06:01,51.06,51.06,51.07,200
09/30/2009,15:06:01,51.05,51.04,51.06,300
09/30/2009,15:06:01,51.05,51.04,51.06,100
09/30/2009,15:06:01,51.05,51.04,51.06,100
09/30/2009,15:06:03,51.06,51.04,51.06,200
09/30/2009,15:06:07,51.03,51.03,51.04,300
09/30/2009,15:06:07,51.03,51.03,51.04,100
09/30/2009,15:06:07,51.03,51.03,51.04,100
09/30/2009,15:06:08,51.02,51.02,51.03,100
09/30/2009,15:06:08,51.02,51.02,51.03,100
09/30/2009,15:06:26,51.0034,50.99,51.01,216
09/30/2009,15:07:48,51.035,51.02,51.04,311
09/30/2009,15:08:07,51.02,51.01,51.02,200
09/30/2009,15:09:11,51.03,51.02,51.03,100
09/30/2009,15:09:11,51.03,51.02,51.03,100
09/30/2009,15:09:12,51.02,51.01,51.03,400
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:12,51.02,51.01,51.03,400
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:12,51.01,51.01,51.03,100
09/30/2009,15:09:12,51.01,51.01,51.03,400
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:17,51.01,51.01,51.02,200
09/30/2009,15:09:22,51,51,51.01,100
09/30/2009,15:09:22,51,51,51.01,100
09/30/2009,15:09:32,50.98,50.98,50.99,200
09/30/2009,15:09:32,50.98,50.98,50.99,100
09/30/2009,15:09:32,50.98,50.98,50.99,200
09/30/2009,15:09:32,50.98,50.98,50.99,100
09/30/2009,15:09:32,50.98,50.98,50.99,300
09/30/2009,15:09:32,50.9825,50.98,50.99,1485
09/30/2009,15:09:34,51.01,51,51.01,100
09/30/2009,15:09:34,51.01,51,51.01,100
09/30/2009,15:09:35,51.01,51,51.02,100
09/30/2009,15:09:38,51.04,51.02,51.03,100
09/30/2009,15:09:38,51.04,51.02,51.03,100
09/30/2009,15:09:38,51.04,51.02,51.03,100
09/30/2009,15:09:38,51.03,51.02,51.03,225
09/30/2009,15:09:38,51.03,51.02,51.03,100
09/30/2009,15:09:38,51.03,51.02,51.03,100
09/30/2009,15:09:38,51.03,51.03,51.04,100
09/30/2009,15:09:38,51.03,51.03,51.04,100
09/30/2009,15:09:38,51.04,51.03,51.04,100
09/30/2009,15:09:39,51.04,51.04,51.05,100
09/30/2009,15:09:51,51.03,51.03,51.05,400
09/30/2009,15:09:51,51.03,51.03,51.05,100
09/30/2009,15:10:26,51.05,51.04,51.06,101
09/30/2009,15:10:26,51.05,51.04,51.06,101
09/30/2009,15:10:34,51.05,51.05,51.06,100
09/30/2009,15:11:00,51.03,51.03,51.04,100
09/30/2009,15:11:00,51.03,51.03,51.04,100
09/30/2009,15:11:00,51.03,51.02,51.03,100
09/30/2009,15:11:00,51.03,51.02,51.03,100
09/30/2009,15:11:05,51.01,51,51.01,100
09/30/2009,15:11:05,51.01,51,51.01,100
09/30/2009,15:11:05,51.01,51,51.01,100
09/30/2009,15:11:24,50.99,50.98,51,100
09/30/2009,15:11:24,50.99,50.99,51,100
09/30/2009,15:12:04,50.99,50.98,51,200
09/30/2009,15:12:33,50.98,50.97,50.98,100
09/30/2009,15:12:33,50.98,50.97,50.98,100
09/30/2009,15:12:58,50.97,50.96,50.97,300
09/30/2009,15:13:06,50.97,50.96,50.98,500
09/30/2009,15:13:30,50.96,50.96,50.97,100
09/30/2009,15:13:30,50.96,50.96,50.97,100
09/30/2009,15:13:30,50.96,50.96,50.97,100
09/30/2009,15:13:30,50.96,50.96,50.97,100
09/30/2009,15:13:31,50.96,50.94,50.96,200
09/30/2009,15:13:57,50.9501,50.96,50.97,200
09/30/2009,15:14:05,50.98,50.98,50.99,100
09/30/2009,15:14:05,50.98,50.98,50.99,100
09/30/2009,15:14:05,50.98,50.97,50.99,100
09/30/2009,15:14:13,50.96,50.95,50.97,102
09/30/2009,15:14:15,50.95,50.94,50.96,100
09/30/2009,15:14:47,50.97,50.96,50.98,300
09/30/2009,15:14:47,50.97,50.97,50.98,300
09/30/2009,15:15:01,50.95,50.95,50.96,100
09/30/2009,15:15:01,50.95,50.95,50.96,100
09/30/2009,15:15:01,50.95,50.95,50.96,100
09/30/2009,15:15:01,50.95,50.95,50.96,300
09/30/2009,15:15:01,50.96,50.94,50.96,100
09/30/2009,15:15:01,50.96,50.94,50.96,100
09/30/2009,15:15:38,50.96,50.96,50.97,100
09/30/2009,15:15:38,50.96,50.96,50.97,100
09/30/2009,15:15:38,50.96,50.96,50.97,100
09/30/2009,15:16:01,50.968,50.96,50.97,204
09/30/2009,15:16:18,50.96,50.96,50.97,100
09/30/2009,15:16:18,50.96,50.94,50.97,100
09/30/2009,15:16:25,50.928,50.91,50.93,168
09/30/2009,15:16:31,50.9404,50.94,50.95,101
09/30/2009,15:17:12,50.98,50.97,50.98,100
09/30/2009,15:17:12,50.98,50.97,50.98,300
09/30/2009,15:17:12,50.98,50.97,50.98,100
09/30/2009,15:17:12,50.98,50.97,50.98,300
09/30/2009,15:17:12,50.98,50.97,50.98,200
09/30/2009,15:17:12,50.98,50.97,50.98,100
09/30/2009,15:17:13,50.98,50.97,50.98,100
09/30/2009,15:17:21,50.98,50.98,50.99,200
09/30/2009,15:17:40,50.99,50.98,50.99,100
09/30/2009,15:17:40,50.9899,50.98,50.99,100
09/30/2009,15:18:13,51,51,51.01,100
09/30/2009,15:18:13,51,51,51.01,100
09/30/2009,15:19:00,51.02,51.02,51.03,100
09/30/2009,15:19:00,51.02,51.02,51.03,100
09/30/2009,15:19:01,51.02,51.01,51.02,200
09/30/2009,15:19:32,51.02,51.01,51.03,200
09/30/2009,15:19:32,51.02,51.01,51.03,200
09/30/2009,15:20:21,51.04,51.02,51.04,100
09/30/2009,15:20:21,51.04,51.02,51.04,100
09/30/2009,15:20:32,51.04,51.03,51.05,100
09/30/2009,15:20:33,51.04,51.03,51.04,100
09/30/2009,15:20:33,51.04,51.03,51.04,100
09/30/2009,15:21:01,51.04,51.03,51.05,100
09/30/2009,15:21:23,51.05,51.05,51.06,200
09/30/2009,15:21:23,51.05,51.05,51.06,100
09/30/2009,15:21:23,51.05,51.05,51.06,100
09/30/2009,15:21:23,51.05,51.05,51.06,100
09/30/2009,15:22:49,51.03,51.02,51.03,100
09/30/2009,15:22:49,51.03,51.02,51.03,100
09/30/2009,15:23:21,51.02,51.02,51.03,100
09/30/2009,15:24:01,51.02,51.01,51.02,200
09/30/2009,15:24:02,51.01,51,51.01,100
09/30/2009,15:24:39,51.01,51.01,51.02,100
09/30/2009,15:24:47,51,51,51.01,100
09/30/2009,15:24:47,51,51,51.01,100
09/30/2009,15:25:12,50.98,50.98,50.99,100
09/30/2009,15:25:12,50.98,50.98,50.99,127
09/30/2009,15:25:12,50.98,50.98,50.99,100
09/30/2009,15:25:21,50.99,50.98,50.99,100
09/30/2009,15:25:21,50.99,50.99,51,100
09/30/2009,15:25:21,50.99,50.99,51,100
09/30/2009,15:25:36,51.01,51.01,51.02,300
09/30/2009,15:25:41,51.02,51.01,51.02,100
09/30/2009,15:26:05,51.01,51.01,51.02,100
09/30/2009,15:26:05,51.01,51.01,51.02,100
09/30/2009,15:26:05,51.01,51.01,51.02,152
09/30/2009,15:26:05,51.01,51.01,51.02,100
09/30/2009,15:26:05,51.01,51.01,51.02,300
09/30/2009,15:26:05,51.01,51.01,51.02,100
09/30/2009,15:26:06,51.01,51,51.01,100
09/30/2009,15:26:06,51.01,51,51.01,100
09/30/2009,15:26:07,51.01,51.01,51.02,100
09/30/2009,15:26:21,51.02,51.01,51.02,200
09/30/2009,15:26:40,51.021,51.02,51.04,150
09/30/2009,15:27:17,51.06,51.05,51.06,300
09/30/2009,15:27:41,51.08,51.07,51.08,100
09/30/2009,15:27:41,51.08,51.07,51.08,100
09/30/2009,15:28:33,51.05,51.05,51.06,100
09/30/2009,15:28:54,51.05,51.05,51.06,200
09/30/2009,15:28:54,51.05,51.05,51.06,100
09/30/2009,15:28:54,51.05,51.05,51.06,100
09/30/2009,15:28:54,51.05,51.05,51.06,100
09/30/2009,15:29:00,51.07,51.06,51.07,300
09/30/2009,15:29:00,51.07,51.06,51.07,200
09/30/2009,15:29:00,51.07,51.06,51.07,100
09/30/2009,15:29:00,51.07,51.06,51.07,154
09/30/2009,15:29:09,51.07,51.06,51.08,100
09/30/2009,15:29:09,51.05,51.05,51.06,100
09/30/2009,15:29:09,51.05,51.05,51.06,100
09/30/2009,15:29:17,51.04,51.04,51.05,200
09/30/2009,15:29:17,51.04,51.04,51.05,100
09/30/2009,15:29:17,51.04,51.04,51.05,300
09/30/2009,15:29:17,51.04,51.04,51.05,200
09/30/2009,15:29:18,51.03,51.03,51.04,100
09/30/2009,15:29:19,51.02,51.01,51.02,300
09/30/2009,15:29:20,51.01,51.01,51.02,100
09/30/2009,15:29:20,51.01,51.01,51.02,100
09/30/2009,15:29:20,51.01,51.01,51.02,100
09/30/2009,15:29:41,50.98,50.98,50.99,300
09/30/2009,15:29:41,50.98,50.98,50.99,300
09/30/2009,15:29:41,50.98,50.98,50.99,100
09/30/2009,15:29:41,50.98,50.97,50.99,100
09/30/2009,15:29:51,50.96,50.95,50.96,100
09/30/2009,15:29:52,50.98,50.97,50.98,100
09/30/2009,15:29:53,50.98,50.97,50.98,100
09/30/2009,15:30:08,50.97,50.97,50.98,100
09/30/2009,15:30:09,50.961,50.95,50.97,157
09/30/2009,15:30:20,50.9475,50.94,50.95,274
09/30/2009,15:30:20,50.94,50.94,50.95,100
09/30/2009,15:30:20,50.94,50.93,50.95,100
09/30/2009,15:30:27,50.96,50.96,50.97,100
09/30/2009,15:30:27,50.96,50.96,50.97,100
09/30/2009,15:31:11,50.99,50.98,50.99,200
09/30/2009,15:31:15,50.996,50.98,51,123
09/30/2009,15:31:18,51.01,51,51.01,200
09/30/2009,15:31:18,51.01,51,51.02,100
09/30/2009,15:31:20,51.01,51.01,51.02,100
09/30/2009,15:31:20,51,51,51.01,100
09/30/2009,15:31:21,51,50.99,51,100
09/30/2009,15:31:21,51,50.99,51,100
09/30/2009,15:31:21,51,50.99,51,300
09/30/2009,15:31:22,51,50.99,51,100
09/30/2009,15:31:39,51,50.99,51.01,100
09/30/2009,15:31:39,51.01,50.99,51.01,100
09/30/2009,15:31:50,51,50.99,51.01,100
09/30/2009,15:32:01,51.01,51,51.02,100
09/30/2009,15:32:02,51.02,51,51.02,200
09/30/2009,15:32:05,51.02,51.01,51.02,300
09/30/2009,15:32:05,51.02,51.01,51.02,100
09/30/2009,15:32:07,51.01,51.01,51.02,100
09/30/2009,15:32:07,51.01,51.01,51.02,100
09/30/2009,15:32:10,51.001,51,51.02,163
09/30/2009,15:32:21,51.03,51.01,51.03,100
09/30/2009,15:32:21,51.03,51.01,51.03,100
09/30/2009,15:32:22,51.0275,51.01,51.03,320
09/30/2009,15:32:45,51.03,51.03,51.04,100
09/30/2009,15:32:45,51.03,51.03,51.04,100
09/30/2009,15:32:45,51.03,51.03,51.04,300
09/30/2009,15:32:48,51.031,51.03,51.04,100
09/30/2009,15:32:49,51.0435,51.04,51.05,145
09/30/2009,15:32:50,51.05,51.04,51.05,100
09/30/2009,15:33:07,51.05,51.05,51.06,100
09/30/2009,15:33:07,51.04,51.04,51.06,100
09/30/2009,15:33:07,51.04,51.04,51.06,100
09/30/2009,15:33:07,51.04,51.04,51.06,100
09/30/2009,15:33:13,51.05,51.04,51.06,130
09/30/2009,15:33:21,51.06,51.04,51.06,100
09/30/2009,15:33:21,51.06,51.04,51.06,100
09/30/2009,15:33:23,51.04,51.04,51.05,100
09/30/2009,15:33:23,51.04,51.04,51.05,100
09/30/2009,15:33:24,51.04,51.03,51.04,118
09/30/2009,15:33:38,51.04,51.04,51.05,100
09/30/2009,15:33:43,51.06,51.05,51.07,300
09/30/2009,15:33:43,51.06,51.05,51.07,100
09/30/2009,15:33:43,51.06,51.05,51.07,200
09/30/2009,15:33:43,51.06,51.06,51.07,100
09/30/2009,15:33:43,51.06,51.06,51.07,100
09/30/2009,15:33:43,51.06,51.06,51.07,100
09/30/2009,15:33:43,51.06,51.06,51.07,100
09/30/2009,15:33:43,51.07,51.06,51.08,106
09/30/2009,15:33:44,51.08,51.07,51.08,100
09/30/2009,15:33:44,51.08,51.07,51.09,100
09/30/2009,15:33:44,51.08,51.07,51.09,100
09/30/2009,15:33:44,51.08,51.07,51.09,100
09/30/2009,15:33:46,51.09,51.08,51.1,100
09/30/2009,15:33:47,51.1,51.09,51.1,100
09/30/2009,15:33:47,51.1,51.09,51.1,100
09/30/2009,15:33:47,51.1,51.09,51.1,400
09/30/2009,15:33:47,51.1,51.09,51.1,100
09/30/2009,15:33:48,51.1,51.09,51.1,200
09/30/2009,15:33:49,51.1,51.1,51.11,100
09/30/2009,15:34:00,51.13,51.13,51.14,100
09/30/2009,15:34:11,51.14,51.13,51.14,100
09/30/2009,15:34:11,51.14,51.13,51.14,100
09/30/2009,15:35:01,51.12,51.12,51.13,200
09/30/2009,15:35:34,51.11,51.11,51.13,100
09/30/2009,15:35:59,51.11,51.11,51.12,100
09/30/2009,15:36:00,51.11,51.11,51.12,200
09/30/2009,15:36:00,51.1155,51.11,51.12,326
09/30/2009,15:36:07,51.119,51.11,51.12,310
09/30/2009,15:36:11,51.12,51.11,51.12,100
09/30/2009,15:36:11,51.12,51.11,51.12,100
09/30/2009,15:36:16,51.11,51.11,51.12,100
09/30/2009,15:36:17,51.11,51.1,51.11,100
09/30/2009,15:36:17,51.11,51.1,51.11,100
09/30/2009,15:36:18,51.09,51.09,51.1,100
09/30/2009,15:36:18,51.09,51.09,51.1,100
09/30/2009,15:36:19,51.08,51.08,51.09,300
09/30/2009,15:36:35,51.06,51.05,51.07,100
09/30/2009,15:36:35,51.06,51.05,51.07,100
09/30/2009,15:36:35,51.06,51.05,51.07,100
09/30/2009,15:36:39,51.08,51.07,51.08,100
09/30/2009,15:36:39,51.08,51.07,51.08,100
09/30/2009,15:36:43,51.07,51.07,51.08,100
09/30/2009,15:36:43,51.07,51.07,51.08,200
09/30/2009,15:36:43,51.07,51.06,51.07,100
09/30/2009,15:36:43,51.07,51.06,51.07,100
09/30/2009,15:36:54,51.075,51.06,51.08,470
09/30/2009,15:37:12,51.08,51.08,51.09,100
09/30/2009,15:37:12,51.08,51.07,51.08,100
09/30/2009,15:37:19,51.06,51.06,51.07,300
09/30/2009,15:37:19,51.06,51.06,51.07,100
09/30/2009,15:37:19,51.06,51.06,51.07,100
09/30/2009,15:37:19,51.06,51.06,51.07,100
09/30/2009,15:37:19,51.06,51.05,51.06,100
09/30/2009,15:37:22,51.04,51.04,51.05,200
09/30/2009,15:37:23,51.03,51.03,51.04,300
09/30/2009,15:37:28,51.04,51.04,51.05,100
09/30/2009,15:37:28,51.05,51.04,51.06,300
09/30/2009,15:37:28,51.05,51.04,51.06,100
09/30/2009,15:37:28,51.05,51.04,51.06,100
09/30/2009,15:37:28,51.05,51.04,51.06,100
09/30/2009,15:37:28,51.05,51.04,51.06,100
09/30/2009,15:37:29,51.06,51.05,51.06,100
09/30/2009,15:37:29,51.06,51.05,51.06,300
09/30/2009,15:37:29,51.06,51.05,51.07,300
09/30/2009,15:38:05,51.09,51.08,51.09,100
09/30/2009,15:38:05,51.09,51.08,51.09,100
09/30/2009,15:38:05,51.09,51.09,51.1,300
09/30/2009,15:38:07,51.1,51.09,51.1,305
09/30/2009,15:38:21,51.1,51.09,51.1,200
09/30/2009,15:38:22,51.09,51.09,51.1,100
09/30/2009,15:38:22,51.09,51.09,51.1,100
09/30/2009,15:38:23,51.08,51.08,51.09,300
09/30/2009,15:38:23,51.08,51.08,51.09,300
09/30/2009,15:38:29,51.07,51.07,51.08,100
09/30/2009,15:38:29,51.07,51.07,51.08,200
09/30/2009,15:38:44,51.08,51.07,51.08,200
09/30/2009,15:38:44,51.08,51.07,51.08,100
09/30/2009,15:38:44,51.08,51.07,51.08,100
09/30/2009,15:38:44,51.08,51.08,51.09,100
09/30/2009,15:38:48,51.09,51.08,51.1,100
09/30/2009,15:38:48,51.09,51.08,51.1,100
09/30/2009,15:38:48,51.09,51.08,51.1,100
09/30/2009,15:38:57,51.0835,51.08,51.09,490
09/30/2009,15:39:06,51.09,51.08,51.09,120
09/30/2009,15:39:21,51.1,51.09,51.1,100
09/30/2009,15:39:21,51.1,51.09,51.1,100
09/30/2009,15:39:26,51.09,51.09,51.11,100
09/30/2009,15:39:36,51.093,51.09,51.11,790
09/30/2009,15:39:54,51.1,51.09,51.11,100
09/30/2009,15:39:54,51.1,51.09,51.11,100
09/30/2009,15:40:10,51.09,51.09,51.1,200
09/30/2009,15:40:10,51.09,51.09,51.1,300
09/30/2009,15:40:10,51.09,51.08,51.1,100
09/30/2009,15:40:10,51.08,51.08,51.1,100
09/30/2009,15:40:15,51.0822,51.08,51.1,100
09/30/2009,15:40:27,51.1,51.09,51.1,300
09/30/2009,15:40:28,51.1,51.09,51.1,100
09/30/2009,15:40:29,51.1,51.09,51.11,100
09/30/2009,15:40:31,51.11,51.11,51.12,100
09/30/2009,15:40:32,51.11,51.11,51.12,100
09/30/2009,15:40:32,51.11,51.1,51.12,100
09/30/2009,15:40:56,51.13,51.12,51.13,100
09/30/2009,15:41:21,51.17,51.15,51.17,200
09/30/2009,15:41:34,51.15,51.15,51.16,300
09/30/2009,15:41:34,51.15,51.15,51.16,100
09/30/2009,15:41:34,51.15,51.14,51.15,100
09/30/2009,15:41:34,51.15,51.14,51.15,100
09/30/2009,15:41:38,51.13,51.12,51.14,100
09/30/2009,15:42:01,51.14,51.13,51.14,300
09/30/2009,15:42:01,51.14,51.13,51.15,300
09/30/2009,15:42:01,51.14,51.13,51.15,100
09/30/2009,15:42:04,51.13,51.13,51.14,100
09/30/2009,15:42:04,51.13,51.13,51.14,100
09/30/2009,15:42:04,51.13,51.13,51.14,100
09/30/2009,15:42:04,51.13,51.13,51.14,100
09/30/2009,15:42:04,51.13,51.13,51.14,100
09/30/2009,15:42:04,51.13,51.13,51.14,100
09/30/2009,15:42:04,51.13,51.13,51.14,100
09/30/2009,15:42:06,51.13,51.12,51.14,100
09/30/2009,15:42:06,51.13,51.12,51.14,100
09/30/2009,15:42:06,51.13,51.12,51.14,100
09/30/2009,15:42:06,51.13,51.12,51.14,100
09/30/2009,15:42:06,51.12,51.12,51.14,100
09/30/2009,15:42:07,51.1208,51.12,51.14,306
09/30/2009,15:42:19,51.12,51.12,51.14,100
09/30/2009,15:42:22,51.1246,51.12,51.14,190
09/30/2009,15:42:28,51.12,51.12,51.13,100
09/30/2009,15:42:28,51.12,51.11,51.13,106
09/30/2009,15:42:44,51.14,51.13,51.15,100
09/30/2009,15:42:44,51.14,51.13,51.15,100
09/30/2009,15:42:44,51.14,51.13,51.15,100
09/30/2009,15:42:44,51.14,51.13,51.15,100
09/30/2009,15:42:44,51.14,51.13,51.15,100
09/30/2009,15:42:49,51.14,51.13,51.15,100
09/30/2009,15:42:51,51.14,51.13,51.14,100
09/30/2009,15:42:51,51.14,51.13,51.14,100
09/30/2009,15:42:51,51.14,51.14,51.15,100
09/30/2009,15:42:51,51.15,51.14,51.15,100
09/30/2009,15:43:16,51.14,51.14,51.15,100
09/30/2009,15:43:16,51.14,51.14,51.15,200
09/30/2009,15:43:16,51.14,51.13,51.15,100
09/30/2009,15:43:53,51.14,51.13,51.14,200
09/30/2009,15:43:53,51.13,51.12,51.14,300
09/30/2009,15:43:54,51.13,51.12,51.14,100
09/30/2009,15:43:56,51.12,51.12,51.13,300
09/30/2009,15:43:56,51.12,51.12,51.13,400
09/30/2009,15:43:58,51.1,51.1,51.11,300
09/30/2009,15:43:59,51.07,51.07,51.09,100
09/30/2009,15:43:59,51.07,51.07,51.09,100
09/30/2009,15:43:59,51.07,51.07,51.09,300
09/30/2009,15:43:59,51.07,51.07,51.09,200
09/30/2009,15:44:07,51.07,51.05,51.07,100
09/30/2009,15:44:07,51.07,51.05,51.07,100
09/30/2009,15:44:07,51.07,51.05,51.07,100
09/30/2009,15:44:07,51.07,51.06,51.07,100
09/30/2009,15:44:07,51.07,51.06,51.07,100
09/30/2009,15:44:07,51.07,51.06,51.08,100
09/30/2009,15:44:10,51.08,51.08,51.09,100
09/30/2009,15:44:10,51.08,51.08,51.09,100
09/30/2009,15:44:10,51.09,51.08,51.1,100
09/30/2009,15:44:10,51.09,51.08,51.1,100
09/30/2009,15:44:10,51.09,51.08,51.1,300
09/30/2009,15:44:10,51.09,51.09,51.1,300
09/30/2009,15:44:14,51.09,51.08,51.1,100
09/30/2009,15:44:23,51.06,51.06,51.08,200
09/30/2009,15:44:26,51.08,51.07,51.08,162
09/30/2009,15:44:26,51.08,51.07,51.08,100
09/30/2009,15:44:26,51.08,51.07,51.08,100
09/30/2009,15:44:27,51.09,51.08,51.1,100
09/30/2009,15:44:27,51.09,51.08,51.1,100
09/30/2009,15:44:27,51.1,51.09,51.1,100
09/30/2009,15:44:27,51.1,51.09,51.1,162
09/30/2009,15:44:27,51.1,51.09,51.1,100
09/30/2009,15:44:27,51.1,51.09,51.1,200
09/30/2009,15:44:27,51.1,51.09,51.1,100
09/30/2009,15:44:28,51.08,51.1,51.11,200
09/30/2009,15:44:38,51.12,51.11,51.13,100
09/30/2009,15:44:39,51.12,51.11,51.12,100
09/30/2009,15:44:39,51.12,51.11,51.12,100
09/30/2009,15:44:44,51.11,51.1,51.12,100
09/30/2009,15:44:44,51.11,51.1,51.12,100
09/30/2009,15:44:48,51.11,51.1,51.11,100
09/30/2009,15:44:52,51.09,51.09,51.11,326
09/30/2009,15:45:20,51.1,51.1,51.11,100
09/30/2009,15:45:20,51.1,51.1,51.11,100
09/30/2009,15:45:20,51.1,51.09,51.11,100
09/30/2009,15:45:20,51.1,51.09,51.11,100
09/30/2009,15:45:20,51.09,51.09,51.1,100
09/30/2009,15:45:20,51.08,51.08,51.09,100
09/30/2009,15:45:24,51.07,51.06,51.07,200
09/30/2009,15:45:24,51.07,51.06,51.08,100
09/30/2009,15:45:30,51.06,51.06,51.07,300
09/30/2009,15:45:30,51.06,51.06,51.07,100
09/30/2009,15:45:30,51.05,51.05,51.07,100
09/30/2009,15:45:30,51.05,51.05,51.06,100
09/30/2009,15:45:30,51.05,51.04,51.06,100
09/30/2009,15:45:30,51.05,51.04,51.06,100
09/30/2009,15:45:32,51.05,51.04,51.05,100
09/30/2009,15:45:32,51.05,51.04,51.06,100
09/30/2009,15:45:32,51.05,51.04,51.06,100
09/30/2009,15:45:46,51.04,51.03,51.04,100
09/30/2009,15:45:53,51.06,51.05,51.06,100
09/30/2009,15:45:53,51.06,51.05,51.06,100
09/30/2009,15:45:57,51.07,51.06,51.07,400
09/30/2009,15:45:57,51.07,51.06,51.07,100
09/30/2009,15:45:57,51.07,51.06,51.07,300
09/30/2009,15:45:57,51.07,51.06,51.07,100
09/30/2009,15:45:57,51.07,51.06,51.07,100
09/30/2009,15:45:58,51.08,51.07,51.08,100
09/30/2009,15:45:58,51.08,51.08,51.09,200
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:23,51.07,51.07,51.08,100
09/30/2009,15:46:41,51.07,51.07,51.08,100
09/30/2009,15:46:41,51.07,51.07,51.08,100
09/30/2009,15:46:42,51.07,51.06,51.08,100
09/30/2009,15:46:44,51.06,51.05,51.07,200
09/30/2009,15:46:44,51.06,51.05,51.06,100
09/30/2009,15:46:57,51.07,51.06,51.07,100
09/30/2009,15:47:21,51.12,51.11,51.12,100
09/30/2009,15:47:21,51.12,51.11,51.12,100
09/30/2009,15:47:21,51.12,51.11,51.12,100
09/30/2009,15:47:21,51.12,51.11,51.12,100
09/30/2009,15:47:21,51.12,51.11,51.13,100
09/30/2009,15:47:22,51.12,51.11,51.13,200
09/30/2009,15:47:45,51.116,51.11,51.12,116
09/30/2009,15:47:47,51.112,51.11,51.12,225
09/30/2009,15:48:04,51.13,51.12,51.14,100
09/30/2009,15:48:11,51.13,51.12,51.13,100
09/30/2009,15:48:11,51.13,51.12,51.13,100
09/30/2009,15:48:29,51.15,51.14,51.16,200
09/30/2009,15:48:29,51.15,51.14,51.16,100
09/30/2009,15:48:31,51.15,51.15,51.17,200
09/30/2009,15:48:36,51.17,51.17,51.18,100
09/30/2009,15:48:40,51.18,51.18,51.2,100
09/30/2009,15:48:42,51.19,51.19,51.21,100
09/30/2009,15:48:43,51.2,51.2,51.21,100
09/30/2009,15:48:43,51.2,51.2,51.21,100
09/30/2009,15:48:43,51.2,51.19,51.21,100
09/30/2009,15:48:48,51.194,51.18,51.2,196
09/30/2009,15:48:54,51.2,51.19,51.2,100
09/30/2009,15:48:54,51.21,51.19,51.21,300
09/30/2009,15:48:54,51.21,51.2,51.21,1169
09/30/2009,15:48:55,51.2,51.18,51.2,700
09/30/2009,15:49:01,51.2,51.19,51.2,100
09/30/2009,15:49:01,51.2,51.19,51.2,100
09/30/2009,15:49:03,51.192,51.19,51.2,150
09/30/2009,15:49:04,51.2004,51.2,51.21,196
09/30/2009,15:49:51,51.2,51.19,51.21,200
09/30/2009,15:50:03,51.22,51.22,51.24,100
09/30/2009,15:50:15,51.23,51.23,51.24,100
09/30/2009,15:50:15,51.23,51.23,51.24,400
09/30/2009,15:50:15,51.23,51.23,51.24,200
09/30/2009,15:50:25,51.21,51.19,51.21,262
09/30/2009,15:50:25,51.21,51.19,51.21,100
09/30/2009,15:50:25,51.2,51.19,51.21,200
09/30/2009,15:50:25,51.2,51.19,51.21,176
09/30/2009,15:50:25,51.21,51.19,51.2,262
09/30/2009,15:50:25,51.19,51.19,51.2,100
09/30/2009,15:50:25,51.19,51.19,51.2,100
09/30/2009,15:50:25,51.19,51.18,51.2,200
09/30/2009,15:50:29,51.18,51.18,51.19,100
09/30/2009,15:50:38,51.19,51.18,51.19,100
09/30/2009,15:50:38,51.2,51.19,51.21,200
09/30/2009,15:50:38,51.2,51.19,51.21,100
09/30/2009,15:50:38,51.21,51.19,51.21,200
09/30/2009,15:50:38,51.21,51.19,51.21,200
09/30/2009,15:50:38,51.21,51.19,51.21,100
09/30/2009,15:50:38,51.2,51.19,51.21,200
09/30/2009,15:50:39,51.19,51.19,51.21,100
09/30/2009,15:50:48,51.202,51.2,51.21,184
09/30/2009,15:50:51,51.21,51.2,51.21,100
09/30/2009,15:50:51,51.21,51.2,51.22,100
09/30/2009,15:51:31,51.29,51.27,51.29,200
09/30/2009,15:51:54,51.26,51.25,51.27,200
09/30/2009,15:52:00,51.25,51.24,51.25,300
09/30/2009,15:52:00,51.25,51.24,51.25,100
09/30/2009,15:52:00,51.25,51.24,51.25,300
09/30/2009,15:52:00,51.25,51.24,51.25,100
09/30/2009,15:52:04,51.25,51.24,51.26,100
09/30/2009,15:52:05,51.25,51.24,51.25,100
09/30/2009,15:52:31,51.24,51.24,51.25,100
09/30/2009,15:52:31,51.24,51.23,51.25,100
09/30/2009,15:52:31,51.24,51.23,51.25,100
09/30/2009,15:52:37,51.23,51.23,51.25,100
09/30/2009,15:52:37,51.24,51.23,51.25,100
09/30/2009,15:52:44,51.25,51.25,51.27,145
09/30/2009,15:52:46,51.26,51.26,51.27,100
09/30/2009,15:52:46,51.26,51.26,51.27,200
09/30/2009,15:52:50,51.26,51.25,51.26,109
09/30/2009,15:53:01,51.25,51.24,51.25,200
09/30/2009,15:53:05,51.2403,51.24,51.25,100
09/30/2009,15:53:30,51.26,51.26,51.27,101
09/30/2009,15:53:33,51.25,51.25,51.26,100
09/30/2009,15:53:38,51.25,51.24,51.25,100
09/30/2009,15:53:51,51.21,51.21,51.22,100
09/30/2009,15:53:53,51.21,51.21,51.22,100
09/30/2009,15:53:53,51.21,51.21,51.22,108
09/30/2009,15:53:53,51.21,51.21,51.22,673
09/30/2009,15:53:54,51.21,51.19,51.21,100
09/30/2009,15:53:59,51.21,51.19,51.21,100
09/30/2009,15:53:59,51.2,51.19,51.21,800
09/30/2009,15:54:14,51.22,51.21,51.22,100
09/30/2009,15:54:41,51.21,51.2,51.21,200
09/30/2009,15:54:48,51.21,51.2,51.21,100
09/30/2009,15:54:48,51.21,51.21,51.22,100
09/30/2009,15:54:49,51.2,51.2,51.22,200
09/30/2009,15:55:09,51.21,51.2,51.21,100
09/30/2009,15:55:09,51.21,51.2,51.21,100
09/30/2009,15:55:10,51.21,51.2,51.21,100
09/30/2009,15:55:10,51.21,51.2,51.22,200
09/30/2009,15:55:10,51.21,51.2,51.22,300
09/30/2009,15:55:10,51.21,51.2,51.22,100
09/30/2009,15:55:10,51.21,51.2,51.22,300
09/30/2009,15:55:18,51.2,51.21,51.22,300
09/30/2009,15:55:18,51.2,51.21,51.22,200
09/30/2009,15:55:18,51.2,51.21,51.22,200
09/30/2009,15:55:18,51.2,51.21,51.22,300
09/30/2009,15:55:38,51.23,51.22,51.23,100
09/30/2009,15:55:40,51.2267,51.22,51.23,200
09/30/2009,15:55:51,51.25,51.25,51.26,300
09/30/2009,15:55:51,51.26,51.25,51.26,200
09/30/2009,15:55:51,51.26,51.25,51.26,200
09/30/2009,15:55:51,51.26,51.25,51.26,135
09/30/2009,15:55:53,51.24,51.24,51.26,200
09/30/2009,15:55:54,51.24,51.23,51.25,200
09/30/2009,15:56:03,51.24,51.24,51.26,100
09/30/2009,15:56:04,51.25,51.24,51.26,200
09/30/2009,15:56:18,51.25,51.25,51.26,200
09/30/2009,15:56:18,51.25,51.25,51.26,199
09/30/2009,15:56:18,51.25,51.24,51.26,200
09/30/2009,15:56:18,51.25,51.24,51.26,300
09/30/2009,15:56:18,51.25,51.24,51.26,100
09/30/2009,15:56:20,51.25,51.23,51.25,300
09/30/2009,15:56:20,51.25,51.23,51.25,300
09/30/2009,15:56:20,51.25,51.23,51.25,300
09/30/2009,15:56:20,51.25,51.23,51.25,100
09/30/2009,15:56:28,51.25,51.23,51.25,100
09/30/2009,15:56:32,51.25,51.25,51.26,200
09/30/2009,15:56:32,51.25,51.25,51.26,293
09/30/2009,15:56:32,51.24,51.24,51.26,100
09/30/2009,15:56:32,51.24,51.24,51.26,200
09/30/2009,15:56:33,51.25,51.24,51.25,300
09/30/2009,15:56:33,51.24,51.24,51.25,100
09/30/2009,15:56:36,51.24,51.24,51.25,100
09/30/2009,15:56:36,51.24,51.24,51.25,100
09/30/2009,15:56:41,51.25,51.23,51.25,100
09/30/2009,15:56:41,51.25,51.23,51.25,100
09/30/2009,15:56:42,51.25,51.25,51.27,100
09/30/2009,15:56:53,51.26,51.25,51.26,100
09/30/2009,15:56:55,51.25,51.25,51.26,100
09/30/2009,15:57:07,51.25,51.25,51.26,100
09/30/2009,15:57:07,51.25,51.25,51.26,198
09/30/2009,15:57:07,51.25,51.25,51.26,195
09/30/2009,15:57:07,51.25,51.25,51.26,100
09/30/2009,15:57:07,51.25,51.25,51.26,100
09/30/2009,15:57:08,51.25,51.25,51.26,100
09/30/2009,15:57:12,51.25,51.25,51.26,100
09/30/2009,15:57:18,51.28,51.27,51.28,100
09/30/2009,15:57:26,51.28,51.28,51.29,300
09/30/2009,15:57:26,51.28,51.28,51.29,100
09/30/2009,15:57:26,51.28,51.26,51.29,200
09/30/2009,15:57:26,51.28,51.26,51.28,200
09/30/2009,15:57:28,51.27,51.26,51.28,100
09/30/2009,15:57:28,51.27,51.26,51.28,100
09/30/2009,15:57:31,51.26,51.26,51.27,100
09/30/2009,15:57:31,51.26,51.26,51.27,100
09/30/2009,15:57:46,51.27,51.26,51.27,100
09/30/2009,15:57:46,51.26,51.26,51.28,100
09/30/2009,15:57:51,51.28,51.27,51.28,102
09/30/2009,15:58:02,51.28,51.28,51.29,100
09/30/2009,15:58:03,51.28,51.28,51.29,200
09/30/2009,15:58:03,51.28,51.28,51.29,100
09/30/2009,15:58:03,51.28,51.28,51.29,100
09/30/2009,15:58:03,51.28,51.28,51.29,100
09/30/2009,15:58:03,51.28,51.28,51.29,100
09/30/2009,15:58:03,51.28,51.28,51.29,100
09/30/2009,15:58:03,51.28,51.28,51.29,100
09/30/2009,15:58:03,51.28,51.27,51.28,100
09/30/2009,15:58:03,51.28,51.26,51.28,100
09/30/2009,15:58:04,51.27,51.26,51.28,100
09/30/2009,15:58:04,51.26,51.26,51.27,100
09/30/2009,15:58:04,51.26,51.26,51.27,100
09/30/2009,15:58:19,51.26,51.25,51.27,301
09/30/2009,15:58:19,51.25,51.25,51.26,300
09/30/2009,15:58:19,51.25,51.25,51.26,300
09/30/2009,15:58:22,51.24,51.24,51.25,100
09/30/2009,15:58:25,51.24,51.24,51.25,100
09/30/2009,15:58:25,51.24,51.24,51.25,100
09/30/2009,15:58:25,51.24,51.23,51.24,300
09/30/2009,15:58:25,51.24,51.23,51.24,100
09/30/2009,15:58:25,51.24,51.23,51.24,100
09/30/2009,15:58:26,51.23,51.21,51.23,100
09/30/2009,15:58:26,51.21,51.21,51.22,100
09/30/2009,15:58:26,51.21,51.21,51.22,100
09/30/2009,15:58:26,51.21,51.21,51.22,100
09/30/2009,15:58:26,51.21,51.21,51.22,100
09/30/2009,15:58:28,51.22,51.2,51.21,300
09/30/2009,15:58:28,51.22,51.2,51.21,300
09/30/2009,15:58:28,51.22,51.2,51.21,100
09/30/2009,15:58:28,51.22,51.2,51.21,219
09/30/2009,15:58:33,51.2,51.2,51.21,300
09/30/2009,15:58:33,51.2,51.2,51.21,100
09/30/2009,15:58:33,51.2,51.2,51.21,300
09/30/2009,15:58:33,51.2,51.2,51.21,200
09/30/2009,15:58:33,51.2,51.2,51.21,100
09/30/2009,15:58:33,51.2,51.18,51.2,200
09/30/2009,15:58:34,51.2,51.18,51.19,300
09/30/2009,15:58:37,51.18,51.18,51.19,300
09/30/2009,15:58:38,51.18,51.18,51.19,191
09/30/2009,15:58:42,51.18,51.17,51.18,200
09/30/2009,15:58:42,51.18,51.17,51.18,100
09/30/2009,15:58:42,51.18,51.17,51.18,600
09/30/2009,15:58:51,51.18,51.17,51.18,200
09/30/2009,15:58:56,51.17,51.16,51.17,300
09/30/2009,15:58:56,51.17,51.16,51.17,100
09/30/2009,15:58:56,51.16,51.16,51.17,100
09/30/2009,15:59:01,51.18,51.16,51.17,200
09/30/2009,15:59:01,51.18,51.16,51.17,200
09/30/2009,15:59:01,51.18,51.16,51.17,300
09/30/2009,15:59:01,51.18,51.17,51.18,300
09/30/2009,15:59:01,51.18,51.17,51.18,200
09/30/2009,15:59:01,51.18,51.17,51.18,100
09/30/2009,15:59:01,51.18,51.17,51.18,200
09/30/2009,15:59:04,51.17,51.16,51.17,200
09/30/2009,15:59:05,51.15,51.14,51.15,100
09/30/2009,15:59:05,51.15,51.14,51.15,100
09/30/2009,15:59:07,51.15,51.14,51.15,200
09/30/2009,15:59:16,51.14,51.13,51.14,200
09/30/2009,15:59:16,51.14,51.13,51.14,300
09/30/2009,15:59:16,51.14,51.13,51.14,200
09/30/2009,15:59:16,51.14,51.13,51.14,300
09/30/2009,15:59:18,51.12,51.12,51.13,200
09/30/2009,15:59:18,51.12,51.12,51.13,293
09/30/2009,15:59:26,51.14,51.13,51.14,1000
09/30/2009,15:59:36,51.13,51.13,51.15,300
09/30/2009,15:59:55,51.17,51.15,51.17,138
09/30/2009,15:59:58,51.16,51.13,51.16,100
09/30/2009,15:59:58,51.16,51.13,51.16,100
09/30/2009,15:59:59,51.15,51.12,51.15,100
09/30/2009,15:59:59,51.15,51.12,51.15,100
09/30/2009,16:00:00,51.17,51.13,51.17,183
09/30/2009,16:00:00,51.19,51.13,51.18,200
09/30/2009,16:00:00,51.19,51.13,51.18,200
09/30/2009,16:00:00,51.19,51.13,51.18,400
09/30/2009,16:00:00,51.19,51.13,51.18,300
09/30/2009,16:00:00,51.19,51.13,51.18,3400
09/30/2009,16:00:00,51.19,51.13,51.18,334
09/30/2009,16:09:13,51.18,51.05,51.18,200
09/30/2009,16:09:13,51.19,51.19,51.29,1800
09/30/2009,16:09:14,51.19,51.19,51.29,100
09/30/2009,16:10:08,51.29,51.29,51.34,100
10/01/2009,09:20:02,51.16,51.05,51.16,300
10/01/2009,09:27:29,51.14,51.05,51.14,500
10/01/2009,09:27:35,51.14,51.05,51.14,1000
10/01/2009,09:29:49,51.12,51.07,51.12,500
10/01/2009,09:29:50,51.12,51.07,51.12,700
10/01/2009,09:29:50,51.12,51.07,51.12,500
10/01/2009,09:29:50,51.12,51.07,51.12,1200
10/01/2009,09:29:50,51.12,51.07,51.12,300
10/01/2009,09:29:51,51.12,51.07,51.12,1500
10/01/2009,09:29:52,51.12,51.07,51.13,500
10/01/2009,09:29:55,51.09,51.07,51.09,1000
10/01/2009,09:29:55,51.09,51.07,51.09,500
10/01/2009,09:29:55,51.09,51.07,51.09,500
10/01/2009,09:29:56,51.09,51.07,51.09,500
10/01/2009,09:29:56,51.09,51.07,51.09,500
10/01/2009,09:29:56,51.09,51.07,51.09,200
10/01/2009,09:29:56,51.09,51.07,51.09,500
10/01/2009,09:29:56,51.09,51.07,51.09,500
10/01/2009,09:30:01,51.09,51.05,51.08,226
10/01/2009,09:30:02,51.05,51.01,51.08,100
10/01/2009,09:30:02,51.05,51.01,51.08,100
10/01/2009,09:30:02,51.05,51.01,51.08,300
10/01/2009,09:30:02,51.05,51.01,51.08,100
10/01/2009,09:30:02,51.01,51.01,51.08,136
10/01/2009,09:30:03,51.01,51.01,51.07,100
10/01/2009,09:30:07,51.01,50.98,51.05,100
10/01/2009,09:30:07,51,50.98,51.05,300
10/01/2009,09:30:07,50.98,50.98,51.05,100
10/01/2009,09:30:07,50.98,50.98,51.05,300
10/01/2009,09:30:07,50.98,50.98,51.05,300
10/01/2009,09:30:12,50.98,51,51.05,177
10/01/2009,09:30:41,51.01,51.01,51.07,100
10/01/2009,09:30:41,51.01,51.01,51.07,100
10/01/2009,09:31:02,50.99,50.96,51,100
10/01/2009,09:31:08,51.01,50.99,51.02,1000
10/01/2009,09:31:09,51.01,50.98,51.01,300
10/01/2009,09:31:22,51,50.98,51,200
10/01/2009,09:31:26,51,50.98,51,200
10/01/2009,09:31:32,50.98,50.95,50.98,100
10/01/2009,09:31:35,50.95,50.95,50.97,500
10/01/2009,09:31:35,50.95,50.95,50.97,100
10/01/2009,09:31:57,50.96,50.95,50.96,400
10/01/2009,09:31:57,50.96,50.95,50.96,500
10/01/2009,09:31:57,50.96,50.95,50.96,100
10/01/2009,09:31:57,50.96,50.95,50.96,200
10/01/2009,09:32:10,50.97,50.96,50.98,300
10/01/2009,09:32:10,50.97,50.96,50.98,300
10/01/2009,09:32:10,50.97,50.96,50.98,100
10/01/2009,09:32:10,50.97,50.96,50.98,200
10/01/2009,09:32:16,50.96,50.96,50.97,100
10/01/2009,09:32:17,50.96,50.96,50.97,100
10/01/2009,09:32:17,50.96,50.94,50.97,300
10/01/2009,09:32:17,50.96,50.94,50.97,100
10/01/2009,09:32:19,50.96,50.94,50.96,400
10/01/2009,09:32:27,50.92,50.92,50.94,100
10/01/2009,09:32:27,50.92,50.91,50.94,100
10/01/2009,09:32:27,50.92,50.91,50.94,200
10/01/2009,09:32:27,50.92,50.92,50.94,100
10/01/2009,09:32:28,50.92,50.91,50.92,200
10/01/2009,09:32:28,50.92,50.91,50.92,400
10/01/2009,09:32:29,50.92,50.91,50.94,200
10/01/2009,09:32:29,50.94,50.93,50.94,300
10/01/2009,09:32:29,50.94,50.93,50.94,200
10/01/2009,09:32:38,50.94,50.93,50.94,100
10/01/2009,09:32:39,50.93,50.91,50.94,200
10/01/2009,09:33:02,50.93,50.91,50.93,100
10/01/2009,09:33:06,50.94,50.93,50.94,100
10/01/2009,09:33:17,50.94,50.93,50.94,100
10/01/2009,09:33:19,50.94,50.93,50.96,100
10/01/2009,09:33:30,50.9475,50.93,50.95,550
10/01/2009,09:34:04,50.93,50.92,50.95,100
10/01/2009,09:34:04,50.93,50.92,50.94,200
10/01/2009,09:34:24,50.93,50.91,50.94,400
10/01/2009,09:34:33,50.94,50.93,50.94,300
10/01/2009,09:34:35,50.94,50.93,50.94,100
10/01/2009,09:34:35,50.94,50.93,50.94,100
10/01/2009,09:34:36,50.94,50.93,50.95,100
10/01/2009,09:34:44,50.98,50.95,50.98,100
10/01/2009,09:34:44,50.98,50.95,50.98,500
10/01/2009,09:34:45,50.9699,50.95,50.97,400
10/01/2009,09:34:54,50.95,50.93,50.95,100
10/01/2009,09:34:54,50.95,50.92,50.94,100
10/01/2009,09:35:02,50.9,50.9,50.92,100
10/01/2009,09:35:04,50.89,50.88,50.9,100
10/01/2009,09:35:09,50.83,50.82,50.85,100
10/01/2009,09:35:09,50.83,50.82,50.85,100
10/01/2009,09:35:19,50.79,50.79,50.8,300
10/01/2009,09:35:19,50.79,50.79,50.8,200
10/01/2009,09:35:19,50.79,50.79,50.8,100
10/01/2009,09:35:19,50.79,50.79,50.8,300
10/01/2009,09:35:19,50.79,50.79,50.8,400
10/01/2009,09:35:21,50.8,50.81,50.83,200
10/01/2009,09:35:21,50.8,50.81,50.83,245
10/01/2009,09:35:21,50.8,50.81,50.83,300
10/01/2009,09:35:21,50.8,50.81,50.83,255
10/01/2009,09:35:21,50.83,50.82,50.83,100
10/01/2009,09:35:21,50.83,50.82,50.83,100
10/01/2009,09:35:40,50.75,50.75,50.77,100
10/01/2009,09:36:32,50.77,50.76,50.79,300
10/01/2009,09:36:32,50.77,50.76,50.79,200
10/01/2009,09:36:32,50.77,50.76,50.79,100
10/01/2009,09:36:32,50.78,50.76,50.79,200
10/01/2009,09:36:46,50.81,50.79,50.81,100
10/01/2009,09:36:46,50.81,50.79,50.82,100
10/01/2009,09:37:14,50.77,50.76,50.78,400
10/01/2009,09:37:14,50.77,50.76,50.78,400
10/01/2009,09:37:14,50.77,50.76,50.78,100
10/01/2009,09:37:31,50.8,50.78,50.8,100
10/01/2009,09:37:31,50.8,50.78,50.8,100
10/01/2009,09:37:32,50.78,50.78,50.8,100
10/01/2009,09:37:35,50.77,50.76,50.79,100
10/01/2009,09:37:35,50.78,50.76,50.79,100
10/01/2009,09:37:35,50.76,50.76,50.79,100
10/01/2009,09:37:39,50.766,50.77,50.79,6641
10/01/2009,09:38:33,50.81,50.79,50.81,200
10/01/2009,09:38:40,50.81,50.8,50.81,100
10/01/2009,09:38:40,50.81,50.8,50.81,100
10/01/2009,09:38:40,50.81,50.81,50.83,200
10/01/2009,09:39:37,50.83,50.83,50.85,100
10/01/2009,09:39:37,50.83,50.83,50.85,100
10/01/2009,09:39:37,50.83,50.83,50.85,100
10/01/2009,09:39:37,50.83,50.82,50.84,100
10/01/2009,09:39:37,50.83,50.82,50.84,100
10/01/2009,09:39:37,50.83,50.82,50.84,100
10/01/2009,09:39:37,50.83,50.82,50.84,500
10/01/2009,09:39:37,50.83,50.82,50.84,100
10/01/2009,09:39:37,50.83,50.82,50.84,100
10/01/2009,09:39:37,50.83,50.82,50.84,140
10/01/2009,09:39:37,50.83,50.83,50.84,100
10/01/2009,09:39:37,50.83,50.83,50.84,400
10/01/2009,09:39:37,50.83,50.82,50.84,300
10/01/2009,09:39:37,50.82,50.81,50.84,100
10/01/2009,09:39:37,50.82,50.81,50.84,100
10/01/2009,09:39:37,50.83,50.81,50.84,100
10/01/2009,09:39:41,50.82,50.82,50.83,108
10/01/2009,09:39:44,50.83,50.82,50.84,100
10/01/2009,09:39:45,50.83,50.83,50.85,100
10/01/2009,09:39:45,50.83,50.82,50.85,100
10/01/2009,09:39:53,50.84,50.82,50.85,100
10/01/2009,09:40:01,50.82,50.82,50.83,100
10/01/2009,09:40:10,50.81,50.78,50.81,400
10/01/2009,09:40:10,50.81,50.78,50.81,100
10/01/2009,09:40:10,50.81,50.78,50.81,100
10/01/2009,09:40:10,50.81,50.78,50.81,200
10/01/2009,09:40:10,50.81,50.78,50.81,300
10/01/2009,09:40:10,50.81,50.78,50.81,200
10/01/2009,09:40:10,50.81,50.78,50.81,200
10/01/2009,09:40:10,50.81,50.79,50.82,100
10/01/2009,09:40:11,50.82,50.8,50.82,100
10/01/2009,09:40:20,50.83,50.82,50.83,400
10/01/2009,09:40:26,50.83,50.83,50.85,200
10/01/2009,09:41:26,50.86,50.84,50.86,100
10/01/2009,09:41:58,50.836,50.82,50.84,194
10/01/2009,09:42:28,50.844,50.82,50.85,416
10/01/2009,09:43:04,50.8,50.79,50.82,300
10/01/2009,09:43:04,50.8,50.79,50.82,100
10/01/2009,09:43:28,50.815,50.8,50.82,132
10/01/2009,09:43:36,50.82,50.8,50.82,132
10/01/2009,09:43:43,50.82,50.82,50.84,100
10/01/2009,09:43:43,50.82,50.82,50.84,200
10/01/2009,09:43:43,50.82,50.82,50.84,100
10/01/2009,09:43:49,50.84,50.84,50.87,500
10/01/2009,09:43:49,50.84,50.84,50.87,200
10/01/2009,09:43:55,50.85,50.84,50.86,100
10/01/2009,09:43:58,50.844,50.84,50.87,1475
10/01/2009,09:44:29,50.83,50.83,50.86,100
10/01/2009,09:44:58,50.84,50.84,50.85,100
10/01/2009,09:44:58,50.84,50.84,50.85,100
10/01/2009,09:44:58,50.84,50.82,50.85,100
10/01/2009,09:45:02,50.81,50.8,50.81,400
10/01/2009,09:45:02,50.81,50.8,50.81,400
10/01/2009,09:45:02,50.81,50.8,50.82,200
10/01/2009,09:45:14,50.83,50.82,50.83,490
10/01/2009,09:45:40,50.82,50.82,50.83,100
10/01/2009,09:45:40,50.82,50.81,50.83,300
10/01/2009,09:45:57,50.8065,50.78,50.81,295
10/01/2009,09:46:03,50.81,50.79,50.83,400
10/01/2009,09:47:17,50.83,50.82,50.83,200
10/01/2009,09:47:17,50.83,50.82,50.83,200
10/01/2009,09:47:20,50.83,50.82,50.85,100
10/01/2009,09:47:20,50.83,50.82,50.85,100
10/01/2009,09:47:21,50.82,50.82,50.84,100
10/01/2009,09:47:21,50.82,50.82,50.84,300
10/01/2009,09:47:21,50.82,50.82,50.84,100
10/01/2009,09:47:21,50.82,50.82,50.84,100
10/01/2009,09:47:21,50.82,50.82,50.83,100
10/01/2009,09:47:21,50.82,50.82,50.83,100
10/01/2009,09:47:21,50.82,50.82,50.83,300
10/01/2009,09:47:28,50.84,50.82,50.84,300
10/01/2009,09:47:28,50.84,50.82,50.84,400
10/01/2009,09:47:59,50.84,50.84,50.87,200
10/01/2009,09:47:59,50.84,50.84,50.87,294
10/01/2009,09:48:11,50.8348,50.83,50.85,490
10/01/2009,09:48:27,50.84,50.84,50.86,500
10/01/2009,09:48:27,50.84,50.84,50.86,500
10/01/2009,09:48:27,50.84,50.84,50.86,500
10/01/2009,09:49:04,50.86,50.85,50.86,100
10/01/2009,09:49:04,50.86,50.85,50.86,100
10/01/2009,09:49:04,50.86,50.85,50.86,100
10/01/2009,09:49:04,50.86,50.85,50.86,100
10/01/2009,09:49:05,50.86,50.85,50.86,100
10/01/2009,09:49:06,50.86,50.86,50.9,100
10/01/2009,09:49:08,50.89,50.87,50.89,200
10/01/2009,09:49:08,50.8899,50.87,50.89,200
10/01/2009,09:49:13,50.9025,50.88,50.91,196
10/01/2009,09:49:13,50.9,50.88,50.9,196
10/01/2009,09:50:04,50.87,50.87,50.89,323
10/01/2009,09:50:36,50.85,50.85,50.87,394
10/01/2009,09:50:36,50.85,50.85,50.87,198
10/01/2009,09:50:36,50.85,50.83,50.85,2000
10/01/2009,09:50:36,50.84,50.82,50.85,400
10/01/2009,09:50:36,50.84,50.82,50.85,1200
10/01/2009,09:50:36,50.85,50.82,50.85,300
10/01/2009,09:50:37,50.83,50.82,50.84,1000
10/01/2009,09:50:37,50.83,50.82,50.84,100
10/01/2009,09:50:37,50.82,50.82,50.84,677
10/01/2009,09:50:37,50.82,50.82,50.84,623
10/01/2009,09:50:37,50.82,50.82,50.84,200
10/01/2009,09:50:37,50.82,50.82,50.84,165
10/01/2009,09:50:37,50.82,50.82,50.84,100
10/01/2009,09:50:37,50.82,50.82,50.84,296
10/01/2009,09:51:17,50.8,50.8,50.83,100
10/01/2009,09:51:51,50.82,50.8,50.82,200
10/01/2009,09:51:51,50.82,50.8,50.82,100
10/01/2009,09:51:51,50.82,50.8,50.82,100
10/01/2009,09:51:51,50.82,50.8,50.82,100
10/01/2009,09:51:51,50.82,50.8,50.82,100
10/01/2009,09:51:51,50.82,50.81,50.82,200
10/01/2009,09:51:51,50.82,50.82,50.83,200
10/01/2009,09:52:02,50.82,50.81,50.84,100
10/01/2009,09:52:26,50.76,50.76,50.77,600
10/01/2009,09:52:26,50.76,50.76,50.77,900
10/01/2009,09:52:40,50.77,50.76,50.77,136
10/01/2009,09:52:41,50.78,50.76,50.79,100
10/01/2009,09:52:41,50.78,50.76,50.79,100
10/01/2009,09:52:41,50.78,50.76,50.79,100
10/01/2009,09:52:41,50.78,50.76,50.79,100
10/01/2009,09:52:41,50.78,50.76,50.79,100
10/01/2009,09:52:41,50.78,50.76,50.79,100
10/01/2009,09:52:41,50.78,50.76,50.79,100
10/01/2009,09:53:29,50.8,50.78,50.8,264
10/01/2009,09:53:29,50.8,50.78,50.8,100
10/01/2009,09:53:29,50.8,50.78,50.8,400
10/01/2009,09:53:29,50.8,50.79,50.8,100
10/01/2009,09:53:29,50.8,50.79,50.81,100
10/01/2009,09:53:55,50.8,50.8,50.81,100
10/01/2009,09:53:55,50.8,50.8,50.81,100
10/01/2009,09:53:55,50.8,50.78,50.81,100
10/01/2009,09:53:56,50.78,50.78,50.8,100
10/01/2009,09:53:56,50.8,50.77,50.8,370
10/01/2009,09:53:56,50.7703,50.77,50.8,1000
10/01/2009,09:55:19,50.8,50.78,50.8,100
10/01/2009,09:55:19,50.8,50.78,50.8,100
10/01/2009,09:55:19,50.8,50.78,50.8,100
10/01/2009,09:55:19,50.8,50.78,50.8,100
10/01/2009,09:55:20,50.79,50.78,50.81,100
10/01/2009,09:55:26,50.81,50.79,50.81,100
10/01/2009,09:55:27,50.81,50.79,50.81,100
10/01/2009,09:55:27,50.81,50.79,50.81,100
10/01/2009,09:55:27,50.8061,50.79,50.81,350
10/01/2009,09:55:45,50.81,50.8,50.81,100
10/01/2009,09:55:45,50.81,50.8,50.81,100
10/01/2009,09:55:45,50.81,50.8,50.81,100
10/01/2009,09:55:46,50.8,50.8,50.81,300
10/01/2009,09:55:46,50.8,50.8,50.81,100
10/01/2009,09:55:46,50.8,50.8,50.81,400
10/01/2009,09:55:46,50.8,50.79,50.81,100
10/01/2009,09:58:08,50.79,50.77,50.79,100
10/01/2009,09:58:08,50.79,50.78,50.8,100
10/01/2009,09:58:08,50.8,50.78,50.8,100
10/01/2009,09:58:08,50.79,50.78,50.81,500
10/01/2009,09:58:12,50.78,50.77,50.79,123
10/01/2009,09:58:12,50.78,50.78,50.79,100
10/01/2009,09:58:12,50.78,50.78,50.79,100
10/01/2009,09:58:14,50.77,50.77,50.79,600
10/01/2009,09:58:15,50.78,50.76,50.78,200
10/01/2009,09:58:15,50.78,50.76,50.78,100
10/01/2009,09:58:15,50.78,50.76,50.77,100
10/01/2009,09:58:16,50.764,50.76,50.77,114
10/01/2009,09:58:45,50.79,50.77,50.8,100
10/01/2009,09:58:45,50.79,50.77,50.8,100
10/01/2009,09:58:45,50.79,50.77,50.8,100
10/01/2009,09:58:45,50.79,50.77,50.8,100
10/01/2009,09:58:45,50.79,50.77,50.8,100
10/01/2009,09:58:45,50.79,50.77,50.8,100
10/01/2009,09:59:15,50.81,50.79,50.81,100
10/01/2009,09:59:51,50.7905,50.78,50.81,128
10/01/2009,09:59:55,50.8,50.79,50.81,100
10/01/2009,09:59:59,50.8,50.78,50.81,100
10/01/2009,10:00:00,50.83,50.78,50.83,800
10/01/2009,10:00:00,50.83,50.78,50.84,123
10/01/2009,10:00:00,50.83,50.83,50.84,123
10/01/2009,10:00:00,50.81,50.83,50.85,100
10/01/2009,10:00:00,50.81,50.84,50.85,100
10/01/2009,10:00:00,50.85,50.84,50.85,100
10/01/2009,10:00:00,50.81,50.84,50.85,100
10/01/2009,10:00:00,50.85,50.84,50.85,1000
10/01/2009,10:00:00,50.85,50.84,50.85,900
10/01/2009,10:00:00,50.84,50.86,50.88,100
10/01/2009,10:00:00,50.83,50.86,50.88,200
10/01/2009,10:00:00,50.88,50.79,50.88,100
10/01/2009,10:00:00,50.79,50.79,50.87,100
10/01/2009,10:00:00,50.79,50.79,50.87,200
10/01/2009,10:00:01,50.88,50.79,50.88,300
10/01/2009,10:00:01,50.88,50.79,50.89,200
10/01/2009,10:00:01,50.88,50.79,50.89,100
10/01/2009,10:00:03,50.82,50.81,50.84,200
10/01/2009,10:00:03,50.8,50.8,50.83,100
10/01/2009,10:00:03,50.8,50.8,50.83,100
10/01/2009,10:00:04,50.8,50.82,50.83,200
10/01/2009,10:00:04,50.82,50.82,50.82,100
10/01/2009,10:00:04,50.82,50.82,50.82,100
10/01/2009,10:00:04,50.82,50.8,50.82,100
10/01/2009,10:00:04,50.79,50.8,50.8,100
10/01/2009,10:00:04,50.8,50.8,50.8,1000
10/01/2009,10:00:04,50.8,50.8,50.8,1200
10/01/2009,10:00:04,50.79,50.8,50.8,100
10/01/2009,10:00:04,50.79,50.8,50.8,100
10/01/2009,10:00:04,50.79,50.8,50.8,100
10/01/2009,10:00:04,50.79,50.8,50.8,100
10/01/2009,10:00:04,50.79,50.8,50.8,100
10/01/2009,10:00:04,50.79,50.8,50.8,300
10/01/2009,10:00:07,50.76,50.76,50.77,300
10/01/2009,10:00:08,50.76,50.73,50.76,800
10/01/2009,10:00:08,50.76,50.73,50.76,4041
10/01/2009,10:00:09,50.72,50.72,50.74,100
10/01/2009,10:00:09,50.74,50.71,50.74,100
10/01/2009,10:00:09,50.74,50.71,50.74,200
10/01/2009,10:00:11,50.73,50.7,50.73,100
10/01/2009,10:00:14,50.74,50.71,50.74,500
10/01/2009,10:00:14,50.74,50.71,50.75,500
10/01/2009,10:00:14,50.75,50.72,50.75,100
10/01/2009,10:00:15,50.8,50.73,50.76,1000
10/01/2009,10:00:21,50.68,50.67,50.69,100
10/01/2009,10:00:25,50.63,50.62,50.64,100
10/01/2009,10:00:25,50.63,50.62,50.64,100
10/01/2009,10:00:27,50.62,50.62,50.63,100
10/01/2009,10:00:27,50.62,50.62,50.63,500
10/01/2009,10:00:27,50.62,50.62,50.63,395
10/01/2009,10:00:28,50.62,50.62,50.63,300
10/01/2009,10:00:28,50.6,50.61,50.62,124
10/01/2009,10:00:28,50.6,50.61,50.62,574
10/01/2009,10:00:28,50.6,50.61,50.62,216
10/01/2009,10:00:28,50.6,50.61,50.62,296
10/01/2009,10:00:29,50.59,50.6,50.61,1385
10/01/2009,10:00:29,50.59,50.6,50.61,251
10/01/2009,10:00:29,50.59,50.6,50.59,321
10/01/2009,10:00:29,50.59,50.6,50.59,179
10/01/2009,10:00:29,50.59,50.59,50.6,198
10/01/2009,10:00:29,50.59,50.59,50.6,989
10/01/2009,10:00:29,50.58,50.59,50.6,1150
10/01/2009,10:00:29,50.58,50.59,50.6,150
10/01/2009,10:00:29,50.58,50.59,50.6,937
10/01/2009,10:00:29,50.58,50.59,50.6,500
10/01/2009,10:00:30,50.58,50.59,50.6,100
10/01/2009,10:00:30,50.58,50.59,50.6,463
10/01/2009,10:00:30,50.58,50.59,50.6,130
10/01/2009,10:00:30,50.58,50.59,50.6,593
10/01/2009,10:00:30,50.57,50.59,50.6,197
10/01/2009,10:00:30,50.57,50.59,50.6,198
10/01/2009,10:00:30,50.57,50.58,50.59,136
10/01/2009,10:00:30,50.57,50.57,50.59,112
10/01/2009,10:00:30,50.57,50.58,50.58,100
10/01/2009,10:00:30,50.57,50.58,50.58,500
10/01/2009,10:00:30,50.57,50.57,50.58,1400
10/01/2009,10:00:30,50.56,50.56,50.57,198
10/01/2009,10:00:30,50.56,50.57,50.57,500
10/01/2009,10:00:30,50.56,50.56,50.57,264
10/01/2009,10:00:30,50.56,50.56,50.57,1600
10/01/2009,10:00:30,50.56,50.56,50.57,100
10/01/2009,10:00:30,50.55,50.55,50.56,100
10/01/2009,10:00:30,50.55,50.55,50.56,100
10/01/2009,10:00:31,50.55,50.55,50.56,593
10/01/2009,10:00:31,50.55,50.55,50.56,113
10/01/2009,10:00:31,50.55,50.55,50.56,480
10/01/2009,10:00:31,50.55,50.55,50.56,296
10/01/2009,10:00:31,50.55,50.55,50.56,900
10/01/2009,10:00:31,50.55,50.55,50.56,100
10/01/2009,10:00:31,50.55,50.55,50.56,100
10/01/2009,10:00:31,50.55,50.54,50.56,500
10/01/2009,10:00:31,50.55,50.54,50.56,500
10/01/2009,10:00:31,50.55,50.54,50.56,500
10/01/2009,10:00:31,50.55,50.54,50.56,100
10/01/2009,10:00:31,50.55,50.55,50.56,100
10/01/2009,10:00:31,50.56,50.55,50.56,300
10/01/2009,10:00:31,50.56,50.55,50.57,100
10/01/2009,10:00:31,50.57,50.55,50.57,100
10/01/2009,10:00:31,50.57,50.55,50.57,100
10/01/2009,10:00:32,50.74,50.56,50.58,100
10/01/2009,10:00:32,50.75,50.55,50.56,100
10/01/2009,10:00:32,50.75,50.55,50.56,200
10/01/2009,10:00:33,50.56,50.55,50.57,100
10/01/2009,10:00:33,50.55,50.55,50.57,100
10/01/2009,10:00:33,50.54,50.55,50.57,100
10/01/2009,10:00:33,50.54,50.55,50.57,100
10/01/2009,10:00:33,50.57,50.55,50.57,300
10/01/2009,10:00:33,50.57,50.55,50.57,200
10/01/2009,10:00:33,50.57,50.55,50.57,500
10/01/2009,10:00:33,50.56,50.55,50.57,500
10/01/2009,10:00:33,50.54,50.55,50.57,100
10/01/2009,10:00:33,50.54,50.55,50.57,100
10/01/2009,10:00:33,50.54,50.55,50.57,100
10/01/2009,10:00:38,50.58,50.59,50.6,100
10/01/2009,10:00:38,50.58,50.59,50.6,100
10/01/2009,10:00:42,50.6,50.59,50.61,300
10/01/2009,10:00:42,50.6,50.59,50.61,100
10/01/2009,10:00:42,50.6,50.59,50.61,2000
10/01/2009,10:00:42,50.6,50.59,50.61,100
10/01/2009,10:00:42,50.6,50.59,50.6,1500
10/01/2009,10:00:42,50.6,50.59,50.6,300
10/01/2009,10:00:42,50.59,50.59,50.6,1100
10/01/2009,10:00:42,50.59,50.58,50.6,500
10/01/2009,10:00:42,50.58,50.58,50.6,100
10/01/2009,10:00:42,50.58,50.58,50.59,100
10/01/2009,10:00:43,50.58,50.58,50.59,100
10/01/2009,10:00:43,50.59,50.58,50.59,100
10/01/2009,10:00:43,50.58,50.56,50.58,100
10/01/2009,10:00:43,50.56,50.55,50.58,100
10/01/2009,10:00:43,50.56,50.55,50.58,300
10/01/2009,10:00:43,50.55,50.55,50.56,100
10/01/2009,10:00:43,50.54,50.54,50.55,500
10/01/2009,10:00:43,50.54,50.54,50.55,500
10/01/2009,10:00:43,50.55,50.54,50.55,100
10/01/2009,10:00:43,50.56,50.55,50.55,300
10/01/2009,10:00:43,50.55,50.55,50.55,400
10/01/2009,10:00:43,50.55,50.55,50.55,100
10/01/2009,10:00:43,50.55,50.55,50.55,300
10/01/2009,10:00:43,50.54,50.55,50.55,100
10/01/2009,10:00:43,50.54,50.55,50.55,100
10/01/2009,10:00:43,50.54,50.55,50.55,100
10/01/2009,10:00:43,50.54,50.55,50.55,500
10/01/2009,10:00:43,50.54,50.55,50.55,500
10/01/2009,10:00:43,50.54,50.55,50.55,100
10/01/2009,10:00:43,50.54,50.55,50.55,100
10/01/2009,10:00:43,50.55,50.55,50.55,100
10/01/2009,10:00:43,50.56,50.53,50.56,100
10/01/2009,10:00:43,50.56,50.53,50.56,100
10/01/2009,10:00:43,50.56,50.54,50.57,100
10/01/2009,10:00:43,50.56,50.54,50.57,100
10/01/2009,10:00:47,50.55,50.53,50.56,100
10/01/2009,10:00:47,50.55,50.53,50.56,100
10/01/2009,10:00:47,50.56,50.53,50.56,100
10/01/2009,10:00:48,50.56,50.55,50.56,200
10/01/2009,10:00:48,50.57,50.55,50.56,500
10/01/2009,10:00:48,50.57,50.55,50.56,300
10/01/2009,10:00:48,50.57,50.55,50.56,100
10/01/2009,10:00:48,50.57,50.56,50.57,200
10/01/2009,10:00:49,50.58,50.57,50.58,100
10/01/2009,10:00:53,50.57,50.57,50.58,100
10/01/2009,10:00:55,50.62,50.56,50.58,100
10/01/2009,10:00:55,50.62,50.56,50.58,600
10/01/2009,10:00:56,50.58,50.57,50.58,100
10/01/2009,10:00:57,50.56,50.56,50.58,100
10/01/2009,10:00:57,50.54,50.56,50.57,300
10/01/2009,10:00:57,50.54,50.56,50.57,200
10/01/2009,10:00:57,50.54,50.56,50.57,200
10/01/2009,10:00:58,50.55,50.54,50.56,100
10/01/2009,10:01:00,50.55,50.55,50.57,100
10/01/2009,10:01:01,50.6,50.54,50.56,100
10/01/2009,10:01:07,50.58,50.56,50.58,100
10/01/2009,10:01:07,50.58,50.57,50.58,100
10/01/2009,10:01:08,50.55,50.57,50.58,100
10/01/2009,10:01:08,50.55,50.56,50.58,100
10/01/2009,10:01:09,50.58,50.57,50.58,100
10/01/2009,10:01:09,50.58,50.57,50.58,100
10/01/2009,10:01:09,50.6,50.58,50.6,100
10/01/2009,10:01:09,50.58,50.58,50.6,100
10/01/2009,10:01:12,50.59,50.58,50.6,100
10/01/2009,10:01:20,50.61,50.58,50.6,100
10/01/2009,10:01:20,50.61,50.58,50.6,100
10/01/2009,10:01:22,50.6,50.58,50.6,2000
10/01/2009,10:01:26,50.58,50.58,50.61,100
10/01/2009,10:01:28,50.54,50.58,50.61,100
10/01/2009,10:01:36,50.58,50.63,50.65,200
10/01/2009,10:01:39,50.57,50.63,50.65,100
10/01/2009,10:01:42,50.64,50.64,50.64,100
10/01/2009,10:01:42,50.64,50.64,50.64,500
10/01/2009,10:01:42,50.64,50.64,50.64,100
10/01/2009,10:01:44,50.63,50.63,50.63,195
10/01/2009,10:01:44,50.63,50.63,50.63,500
10/01/2009,10:01:44,50.63,50.63,50.63,100
10/01/2009,10:01:44,50.55,50.63,50.63,100
10/01/2009,10:01:44,50.63,50.63,50.63,100
10/01/2009,10:01:44,50.63,50.63,50.63,100
10/01/2009,10:01:44,50.57,50.63,50.63,100
10/01/2009,10:01:44,50.56,50.63,50.63,100
10/01/2009,10:01:46,50.56,50.64,50.66,100
10/01/2009,10:01:47,50.65,50.65,50.65,100
10/01/2009,10:01:47,50.65,50.65,50.65,100
10/01/2009,10:01:47,50.65,50.65,50.65,500
10/01/2009,10:01:47,50.65,50.65,50.65,100
10/01/2009,10:01:47,50.58,50.64,50.65,100
10/01/2009,10:01:47,50.58,50.64,50.65,100
10/01/2009,10:01:49,50.56,50.64,50.65,100
10/01/2009,10:01:49,50.64,50.64,50.65,100
10/01/2009,10:01:49,50.64,50.64,50.65,400
10/01/2009,10:01:49,50.64,50.64,50.65,100
10/01/2009,10:01:49,50.64,50.64,50.65,100
10/01/2009,10:01:49,50.64,50.64,50.65,500
10/01/2009,10:01:49,50.64,50.64,50.64,500
10/01/2009,10:01:52,50.64,50.64,50.64,100
10/01/2009,10:01:52,50.64,50.64,50.64,500
10/01/2009,10:01:52,50.64,50.64,50.64,100
10/01/2009,10:01:52,50.64,50.65,50.64,100
10/01/2009,10:01:52,50.64,50.65,50.64,200
10/01/2009,10:01:52,50.64,50.65,50.64,400
10/01/2009,10:01:52,50.65,50.65,50.66,400
10/01/2009,10:01:52,50.64,50.65,50.66,100
10/01/2009,10:01:52,50.64,50.64,50.66,700
10/01/2009,10:01:52,50.64,50.64,50.66,100
10/01/2009,10:01:53,50.62,50.62,50.64,199
10/01/2009,10:01:55,50.58,50.62,50.64,100
10/01/2009,10:01:55,50.58,50.62,50.64,100
10/01/2009,10:01:55,50.58,50.62,50.64,100
10/01/2009,10:01:55,50.58,50.62,50.64,100
10/01/2009,10:01:56,50.62,50.62,50.63,1383
10/01/2009,10:01:56,50.62,50.62,50.63,100
10/01/2009,10:01:56,50.62,50.62,50.63,200
10/01/2009,10:01:56,50.62,50.62,50.63,900
10/01/2009,10:01:56,50.62,50.62,50.63,400
10/01/2009,10:01:56,50.62,50.62,50.63,100
10/01/2009,10:01:56,50.62,50.62,50.63,100
10/01/2009,10:01:56,50.62,50.62,50.63,100
10/01/2009,10:01:56,50.6,50.6,50.63,131
10/01/2009,10:01:56,50.6,50.6,50.63,198
10/01/2009,10:02:06,50.61,50.61,50.63,100
10/01/2009,10:02:06,50.61,50.61,50.62,300
10/01/2009,10:02:06,50.61,50.62,50.63,500
10/01/2009,10:02:06,50.63,50.61,50.62,300
10/01/2009,10:02:07,50.63,50.62,50.63,100
10/01/2009,10:02:07,50.63,50.62,50.63,100
10/01/2009,10:02:07,50.63,50.63,50.65,100
10/01/2009,10:02:07,50.63,50.63,50.65,100
10/01/2009,10:02:07,50.63,50.63,50.65,400
10/01/2009,10:02:07,50.63,50.63,50.65,100
10/01/2009,10:02:07,50.63,50.63,50.65,300
10/01/2009,10:02:07,50.63,50.63,50.65,100
10/01/2009,10:02:07,50.63,50.62,50.65,100
10/01/2009,10:02:07,50.63,50.62,50.65,100
10/01/2009,10:02:08,50.62,50.62,50.63,198
10/01/2009,10:02:08,50.62,50.62,50.63,100
10/01/2009,10:02:08,50.63,50.6,50.63,300
10/01/2009,10:02:08,50.63,50.6,50.63,100
10/01/2009,10:02:08,50.63,50.61,50.63,300
10/01/2009,10:02:09,50.64,50.62,50.64,100
10/01/2009,10:02:10,50.64,50.63,50.65,300
10/01/2009,10:02:10,50.65,50.64,50.66,300
10/01/2009,10:02:13,50.68,50.67,50.68,200
10/01/2009,10:02:15,50.64,50.67,50.69,100
10/01/2009,10:02:20,50.65,50.65,50.67,196
10/01/2009,10:02:20,50.65,50.65,50.67,100
10/01/2009,10:02:21,50.62,50.65,50.66,200
10/01/2009,10:02:28,50.668,50.65,50.67,100
10/01/2009,10:02:29,50.61,50.63,50.66,100
10/01/2009,10:02:45,50.74,50.74,50.76,2000
10/01/2009,10:02:45,50.74,50.74,50.76,100
10/01/2009,10:02:45,50.74,50.74,50.76,700
10/01/2009,10:02:45,50.74,50.74,50.76,2000
10/01/2009,10:02:45,50.74,50.74,50.76,300
10/01/2009,10:02:45,50.76,50.75,50.76,2400
10/01/2009,10:02:45,50.65,50.74,50.76,600
10/01/2009,10:02:49,50.66,50.76,50.77,100
10/01/2009,10:02:50,50.76,50.75,50.76,100
10/01/2009,10:02:50,50.76,50.75,50.76,100
10/01/2009,10:03:19,50.75,50.73,50.76,100
10/01/2009,10:03:32,50.73,50.72,50.73,100
10/01/2009,10:04:09,50.72,50.71,50.73,100
10/01/2009,10:04:15,50.69,50.68,50.7,100
10/01/2009,10:04:34,50.68,50.67,50.69,100
10/01/2009,10:04:49,50.66,50.66,50.67,1300
10/01/2009,10:04:49,50.66,50.66,50.67,100
10/01/2009,10:04:49,50.66,50.66,50.67,100
10/01/2009,10:04:49,50.66,50.66,50.67,395
10/01/2009,10:04:49,50.64,50.64,50.66,296
10/01/2009,10:04:49,50.64,50.64,50.66,296
10/01/2009,10:04:49,50.64,50.64,50.66,198
10/01/2009,10:05:00,50.608,50.6,50.62,133
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,900
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,200
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:16,50.63,50.62,50.64,100
10/01/2009,10:05:19,50.61,50.61,50.62,100
10/01/2009,10:05:19,50.61,50.61,50.62,100
10/01/2009,10:05:35,50.57,50.56,50.58,100
10/01/2009,10:05:58,50.5,50.51,50.52,533
10/01/2009,10:06:06,50.5,50.49,50.5,100
10/01/2009,10:06:06,50.49,50.48,50.5,1777
10/01/2009,10:06:06,50.49,50.48,50.49,100
10/01/2009,10:06:06,50.49,50.48,50.49,198
10/01/2009,10:06:06,50.49,50.48,50.49,300
10/01/2009,10:06:07,50.48,50.48,50.49,100
10/01/2009,10:06:07,50.48,50.47,50.48,975
10/01/2009,10:06:07,50.48,50.47,50.48,129
10/01/2009,10:06:09,50.46,50.45,50.48,100
10/01/2009,10:06:14,50.49,50.47,50.49,100
10/01/2009,10:06:21,50.5,50.49,50.5,100
10/01/2009,10:06:21,50.5,50.49,50.5,100
10/01/2009,10:06:21,50.5,50.49,50.52,100
10/01/2009,10:06:21,50.5,50.5,50.52,100
10/01/2009,10:06:21,50.5,50.5,50.52,100
10/01/2009,10:06:21,50.5,50.5,50.52,100
10/01/2009,10:06:21,50.5,50.5,50.52,100
10/01/2009,10:06:21,50.5,50.5,50.52,100
10/01/2009,10:06:50,50.55,50.53,50.54,100
10/01/2009,10:06:50,50.54,50.55,50.56,300
10/01/2009,10:06:52,50.54,50.55,50.56,100
10/01/2009,10:07:04,50.49,50.49,50.51,400
10/01/2009,10:07:07,50.47,50.47,50.49,100
10/01/2009,10:07:07,50.47,50.47,50.49,100
10/01/2009,10:07:07,50.47,50.47,50.49,100
10/01/2009,10:07:19,50.49,50.48,50.49,100
10/01/2009,10:07:21,50.49,50.49,50.5,100
10/01/2009,10:07:21,50.49,50.49,50.5,100
10/01/2009,10:07:21,50.49,50.49,50.52,100
10/01/2009,10:07:33,50.46,50.44,50.46,100
10/01/2009,10:07:33,50.46,50.44,50.46,100
10/01/2009,10:07:33,50.46,50.45,50.47,100
10/01/2009,10:08:14,50.46,50.46,50.48,129
10/01/2009,10:08:14,50.46,50.46,50.48,200
10/01/2009,10:08:14,50.48,50.47,50.49,100
10/01/2009,10:08:15,50.5,50.48,50.5,200
10/01/2009,10:08:19,50.4985,50.48,50.5,105
10/01/2009,10:08:40,50.52,50.52,50.53,1000
10/01/2009,10:08:41,50.54,50.53,50.55,100
10/01/2009,10:08:41,50.54,50.53,50.55,100
10/01/2009,10:08:41,50.54,50.53,50.55,100
10/01/2009,10:08:46,50.56,50.55,50.56,100
10/01/2009,10:08:46,50.56,50.55,50.56,100
10/01/2009,10:08:49,50.55,50.54,50.56,100
10/01/2009,10:08:49,50.55,50.54,50.56,100
10/01/2009,10:09:08,50.52,50.52,50.54,100
10/01/2009,10:09:08,50.52,50.52,50.53,200
10/01/2009,10:09:09,50.51,50.5,50.52,200
10/01/2009,10:09:09,50.51,50.5,50.52,100
10/01/2009,10:09:13,50.5,50.49,50.5,100
10/01/2009,10:09:13,50.5,50.49,50.5,200
10/01/2009,10:09:14,50.5,50.49,50.51,100
10/01/2009,10:09:25,50.52,50.51,50.53,200
10/01/2009,10:09:25,50.53,50.52,50.53,100
10/01/2009,10:09:25,50.53,50.52,50.53,100
10/01/2009,10:09:25,50.54,50.52,50.53,100
10/01/2009,10:09:25,50.54,50.52,50.53,100
10/01/2009,10:09:28,50.52,50.51,50.53,100
10/01/2009,10:09:28,50.52,50.51,50.53,100
10/01/2009,10:09:28,50.52,50.51,50.53,100
10/01/2009,10:09:28,50.52,50.51,50.53,100
10/01/2009,10:09:42,50.52,50.51,50.52,100
10/01/2009,10:09:48,50.51,50.5,50.52,195
10/01/2009,10:10:02,50.47,50.48,50.5,100
10/01/2009,10:10:02,50.47,50.49,50.5,100
10/01/2009,10:10:02,50.47,50.49,50.5,100
10/01/2009,10:10:02,50.47,50.49,50.5,100
10/01/2009,10:10:02,50.47,50.49,50.5,500
10/01/2009,10:10:02,50.49,50.49,50.5,100
10/01/2009,10:10:04,50.485,50.5,50.51,400
10/01/2009,10:10:07,50.49,50.49,50.51,300
10/01/2009,10:10:07,50.49,50.49,50.51,100
10/01/2009,10:10:07,50.49,50.49,50.51,100
10/01/2009,10:10:07,50.49,50.48,50.51,300
10/01/2009,10:10:07,50.49,50.48,50.51,100
10/01/2009,10:10:10,50.48,50.48,50.49,300
10/01/2009,10:10:11,50.48,50.48,50.49,100
10/01/2009,10:10:11,50.48,50.48,50.49,300
10/01/2009,10:10:12,50.49,50.51,50.53,500
10/01/2009,10:10:13,50.52,50.51,50.52,100
10/01/2009,10:10:13,50.52,50.51,50.52,100
10/01/2009,10:10:14,50.53,50.51,50.53,100
10/01/2009,10:10:16,50.5,50.51,50.52,100
10/01/2009,10:10:16,50.5,50.51,50.52,100
10/01/2009,10:10:16,50.5,50.51,50.52,100
10/01/2009,10:10:16,50.5,50.51,50.52,100
10/01/2009,10:10:16,50.5,50.51,50.52,100
10/01/2009,10:10:18,50.51,50.5,50.51,900
10/01/2009,10:10:20,50.53,50.52,50.54,100
10/01/2009,10:10:20,50.53,50.53,50.54,100
10/01/2009,10:10:20,50.53,50.53,50.54,100
10/01/2009,10:10:20,50.53,50.53,50.54,100
10/01/2009,10:10:20,50.53,50.53,50.54,100
10/01/2009,10:10:20,50.52,50.53,50.54,400
10/01/2009,10:10:20,50.54,50.53,50.55,100
10/01/2009,10:10:20,50.53,50.53,50.55,400
10/01/2009,10:10:34,50.52,50.52,50.53,100
10/01/2009,10:10:34,50.52,50.52,50.53,263
10/01/2009,10:10:34,50.52,50.52,50.53,300
10/01/2009,10:10:34,50.52,50.51,50.53,137
10/01/2009,10:10:34,50.52,50.51,50.53,100
10/01/2009,10:10:50,50.524,50.52,50.54,946
10/01/2009,10:11:29,50.53,50.53,50.54,100
10/01/2009,10:11:54,50.56,50.55,50.57,100
10/01/2009,10:13:18,50.5422,50.54,50.55,907
10/01/2009,10:15:10,50.51,50.5,50.52,100
10/01/2009,10:15:11,50.52,50.51,50.53,100
10/01/2009,10:15:43,50.51,50.5,50.52,100
10/01/2009,10:16:00,50.49,50.48,50.5,100
10/01/2009,10:16:23,50.51,50.5,50.52,100
10/01/2009,10:16:23,50.51,50.5,50.52,100
10/01/2009,10:16:23,50.51,50.5,50.52,100
10/01/2009,10:16:23,50.51,50.5,50.52,100
10/01/2009,10:16:23,50.51,50.5,50.52,100
10/01/2009,10:16:23,50.51,50.5,50.52,100
10/01/2009,10:16:44,50.51,50.51,50.52,100
10/01/2009,10:16:51,50.52,50.51,50.53,100
10/01/2009,10:17:09,50.51,50.5,50.52,100
10/01/2009,10:17:13,50.5044,50.5,50.52,185
10/01/2009,10:17:19,50.5256,50.51,50.53,900
10/01/2009,10:17:36,50.5,50.5,50.52,100
10/01/2009,10:18:15,50.5,50.49,50.51,200
10/01/2009,10:18:15,50.5,50.49,50.51,100
10/01/2009,10:18:15,50.5,50.49,50.51,100
10/01/2009,10:18:23,50.51,50.5,50.51,200
10/01/2009,10:18:23,50.51,50.5,50.51,100
10/01/2009,10:18:24,50.51,50.5,50.51,100
10/01/2009,10:18:33,50.5,50.49,50.51,300
10/01/2009,10:18:33,50.5,50.49,50.51,200
10/01/2009,10:18:41,50.495,50.49,50.51,190
10/01/2009,10:18:51,50.5009,50.5,50.51,100
10/01/2009,10:18:57,50.51,50.5,50.51,100
10/01/2009,10:18:57,50.51,50.5,50.53,200
10/01/2009,10:19:02,50.52,50.5,50.52,100
10/01/2009,10:19:04,50.53,50.52,50.53,100
10/01/2009,10:19:40,50.56,50.55,50.56,200
10/01/2009,10:19:43,50.56,50.55,50.56,100
10/01/2009,10:19:44,50.56,50.56,50.58,100
10/01/2009,10:19:44,50.56,50.56,50.58,200
10/01/2009,10:20:48,50.605,50.59,50.61,140
10/01/2009,10:20:50,50.58,50.57,50.59,100
10/01/2009,10:20:50,50.58,50.57,50.59,300
10/01/2009,10:21:59,50.56,50.56,50.57,100
10/01/2009,10:22:13,50.55,50.55,50.56,200
10/01/2009,10:22:13,50.55,50.55,50.56,100
10/01/2009,10:22:14,50.55,50.54,50.56,100
10/01/2009,10:22:14,50.55,50.54,50.56,300
10/01/2009,10:22:15,50.56,50.54,50.56,700
10/01/2009,10:22:16,50.54,50.53,50.55,100
10/01/2009,10:22:28,50.56,50.56,50.57,237
10/01/2009,10:22:28,50.56,50.56,50.57,300
10/01/2009,10:22:28,50.56,50.56,50.57,100
10/01/2009,10:22:28,50.56,50.56,50.57,100
10/01/2009,10:22:57,50.56,50.54,50.56,100
10/01/2009,10:22:59,50.56,50.55,50.56,100
10/01/2009,10:22:59,50.56,50.55,50.56,100
10/01/2009,10:22:59,50.56,50.55,50.57,100
10/01/2009,10:23:01,50.56,50.55,50.56,100
10/01/2009,10:23:02,50.57,50.55,50.57,100
10/01/2009,10:23:02,50.57,50.55,50.57,100
10/01/2009,10:23:02,50.57,50.55,50.57,100
10/01/2009,10:23:02,50.57,50.55,50.57,100
10/01/2009,10:23:02,50.57,50.56,50.57,500
10/01/2009,10:23:02,50.57,50.56,50.57,300
10/01/2009,10:23:02,50.57,50.56,50.57,2000
10/01/2009,10:23:02,50.57,50.56,50.57,100
10/01/2009,10:23:02,50.57,50.56,50.57,1000
10/01/2009,10:23:02,50.57,50.56,50.57,100
10/01/2009,10:23:02,50.57,50.56,50.57,100
10/01/2009,10:23:02,50.57,50.56,50.57,2000
10/01/2009,10:23:02,50.57,50.56,50.57,100
10/01/2009,10:23:03,50.56,50.56,50.56,500
10/01/2009,10:23:03,50.56,50.56,50.56,100
10/01/2009,10:23:03,50.56,50.56,50.56,100
10/01/2009,10:23:03,50.56,50.56,50.57,300
10/01/2009,10:23:03,50.56,50.56,50.57,100
10/01/2009,10:23:04,50.56,50.55,50.56,100
10/01/2009,10:23:05,50.57,50.55,50.57,100
10/01/2009,10:23:05,50.57,50.55,50.57,100
10/01/2009,10:23:05,50.57,50.55,50.57,100
10/01/2009,10:23:05,50.57,50.55,50.57,100
10/01/2009,10:23:05,50.57,50.55,50.57,100
10/01/2009,10:23:05,50.57,50.55,50.57,100
10/01/2009,10:23:05,50.57,50.55,50.57,100
10/01/2009,10:23:05,50.57,50.55,50.57,1600
10/01/2009,10:23:28,50.58,50.57,50.59,100
10/01/2009,10:23:28,50.58,50.58,50.59,400
10/01/2009,10:23:28,50.58,50.58,50.59,400
10/01/2009,10:23:28,50.58,50.58,50.59,1200
10/01/2009,10:23:29,50.58,50.58,50.59,400
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:47,50.58,50.58,50.59,2400
10/01/2009,10:23:47,50.58,50.58,50.59,700
10/01/2009,10:23:47,50.58,50.57,50.59,100
10/01/2009,10:24:04,50.6,50.58,50.6,216
10/01/2009,10:24:48,50.61,50.6,50.61,300
10/01/2009,10:24:49,50.61,50.6,50.63,200
10/01/2009,10:24:49,50.61,50.6,50.63,300
10/01/2009,10:24:50,50.63,50.6,50.63,200
10/01/2009,10:25:11,50.6,50.6,50.61,300
10/01/2009,10:25:11,50.6,50.6,50.61,176
10/01/2009,10:25:11,50.6,50.59,50.61,101
10/01/2009,10:25:11,50.6,50.59,50.61,300
10/01/2009,10:25:11,50.6,50.59,50.61,300
10/01/2009,10:25:11,50.6,50.59,50.6,124
10/01/2009,10:25:29,50.61,50.6,50.61,400
10/01/2009,10:25:29,50.61,50.6,50.61,100
10/01/2009,10:25:29,50.61,50.6,50.61,100
10/01/2009,10:25:29,50.61,50.6,50.61,100
10/01/2009,10:25:29,50.61,50.6,50.62,100
10/01/2009,10:25:29,50.61,50.6,50.62,100
10/01/2009,10:25:29,50.61,50.6,50.62,100
10/01/2009,10:25:29,50.61,50.6,50.62,100
10/01/2009,10:25:29,50.61,50.6,50.62,100
10/01/2009,10:25:36,50.6085,50.6,50.61,1000
10/01/2009,10:25:39,50.61,50.6,50.61,600
10/01/2009,10:25:39,50.61,50.6,50.61,100
10/01/2009,10:25:39,50.61,50.6,50.61,100
10/01/2009,10:26:32,50.61,50.61,50.62,100
10/01/2009,10:26:32,50.61,50.61,50.62,100
10/01/2009,10:26:32,50.61,50.6,50.62,100
10/01/2009,10:26:32,50.61,50.6,50.62,100
10/01/2009,10:27:05,50.62,50.61,50.63,100
10/01/2009,10:27:05,50.62,50.61,50.63,100
10/01/2009,10:27:05,50.62,50.61,50.63,100
10/01/2009,10:27:18,50.59,50.59,50.6,100
10/01/2009,10:27:18,50.59,50.58,50.6,100
10/01/2009,10:27:31,50.56,50.55,50.57,100
10/01/2009,10:27:31,50.56,50.55,50.57,100
10/01/2009,10:28:26,50.5782,50.56,50.58,165
10/01/2009,10:28:36,50.56,50.56,50.57,100
10/01/2009,10:28:36,50.56,50.55,50.57,100
10/01/2009,10:28:56,50.5575,50.54,50.56,114
10/01/2009,10:29:03,50.5425,50.54,50.56,106
10/01/2009,10:29:10,50.54,50.54,50.55,100
10/01/2009,10:29:36,50.56,50.56,50.57,100
10/01/2009,10:29:36,50.55,50.56,50.57,100
10/01/2009,10:29:36,50.55,50.56,50.57,100
10/01/2009,10:29:36,50.55,50.56,50.57,100
10/01/2009,10:29:59,50.546,50.52,50.54,488
10/01/2009,10:30:06,50.49,50.49,50.5,100
10/01/2009,10:30:06,50.49,50.49,50.5,900
10/01/2009,10:30:06,50.49,50.49,50.5,100
10/01/2009,10:30:06,50.49,50.49,50.5,600
10/01/2009,10:30:06,50.48,50.48,50.49,100
10/01/2009,10:30:10,50.5,50.48,50.51,300
10/01/2009,10:30:10,50.5,50.48,50.51,100
10/01/2009,10:30:10,50.5,50.48,50.51,100
10/01/2009,10:30:10,50.5,50.48,50.51,100
10/01/2009,10:30:10,50.5,50.48,50.51,100
10/01/2009,10:30:10,50.5,50.48,50.51,100
10/01/2009,10:30:10,50.5,50.48,50.51,100
10/01/2009,10:30:10,50.5,50.48,50.51,100
10/01/2009,10:30:17,50.51,50.51,50.52,200
10/01/2009,10:30:17,50.51,50.51,50.52,200
10/01/2009,10:30:17,50.51,50.51,50.52,200
10/01/2009,10:30:17,50.51,50.52,50.52,200
10/01/2009,10:30:58,50.51,50.5,50.52,100
10/01/2009,10:30:58,50.51,50.5,50.52,100
10/01/2009,10:30:59,50.53,50.51,50.53,100
10/01/2009,10:30:59,50.53,50.51,50.52,200
10/01/2009,10:30:59,50.52,50.51,50.52,100
10/01/2009,10:31:00,50.52,50.51,50.52,385
10/01/2009,10:31:03,50.52,50.51,50.52,300
10/01/2009,10:31:03,50.518,50.51,50.52,575
10/01/2009,10:31:04,50.52,50.51,50.52,200
10/01/2009,10:31:04,50.52,50.51,50.52,100
10/01/2009,10:31:04,50.52,50.51,50.52,100
10/01/2009,10:31:04,50.52,50.51,50.52,200
10/01/2009,10:31:04,50.52,50.51,50.52,1000
10/01/2009,10:31:04,50.52,50.51,50.52,400
10/01/2009,10:31:05,50.52,50.51,50.52,200
10/01/2009,10:31:05,50.53,50.51,50.53,100
10/01/2009,10:31:05,50.53,50.51,50.53,100
10/01/2009,10:31:23,50.54,50.53,50.55,100
10/01/2009,10:31:23,50.54,50.53,50.55,100
10/01/2009,10:31:23,50.54,50.53,50.55,100
10/01/2009,10:31:23,50.54,50.53,50.55,100
10/01/2009,10:31:23,50.54,50.53,50.55,100
10/01/2009,10:31:23,50.54,50.53,50.55,100
10/01/2009,10:31:33,50.54,50.54,50.55,100
10/01/2009,10:32:34,50.579,50.56,50.58,505
10/01/2009,10:32:55,50.55,50.55,50.56,100
10/01/2009,10:32:55,50.55,50.54,50.56,100
10/01/2009,10:33:39,50.5452,50.54,50.56,275
10/01/2009,10:33:49,50.555,50.54,50.56,215
10/01/2009,10:33:52,50.55,50.54,50.55,200
10/01/2009,10:33:52,50.55,50.54,50.55,100
10/01/2009,10:34:01,50.56,50.56,50.57,100
10/01/2009,10:34:02,50.57,50.56,50.57,115
10/01/2009,10:34:42,50.5495,50.54,50.55,185
10/01/2009,10:34:48,50.55,50.54,50.55,100
10/01/2009,10:34:50,50.55,50.54,50.55,100
10/01/2009,10:35:22,50.58,50.57,50.58,100
10/01/2009,10:35:22,50.58,50.57,50.58,100
10/01/2009,10:35:22,50.58,50.57,50.58,100
10/01/2009,10:35:22,50.58,50.57,50.59,100
10/01/2009,10:35:22,50.58,50.58,50.59,100
10/01/2009,10:35:23,50.58,50.58,50.59,100
10/01/2009,10:35:23,50.58,50.58,50.59,100
10/01/2009,10:35:23,50.58,50.58,50.59,100
10/01/2009,10:35:29,50.6,50.6,50.61,100
10/01/2009,10:35:31,50.6198,50.6,50.62,100
10/01/2009,10:35:42,50.619,50.6,50.62,484
10/01/2009,10:35:50,50.6,50.6,50.61,100
10/01/2009,10:35:50,50.6,50.59,50.61,100
10/01/2009,10:35:51,50.59,50.59,50.6,100
10/01/2009,10:36:11,50.601,50.6,50.62,166
10/01/2009,10:36:15,50.61,50.6,50.62,100
10/01/2009,10:36:15,50.61,50.6,50.62,100
10/01/2009,10:36:26,50.63,50.62,50.63,100
10/01/2009,10:36:26,50.63,50.62,50.63,100
10/01/2009,10:36:50,50.66,50.65,50.66,400
10/01/2009,10:36:55,50.65,50.64,50.66,178
10/01/2009,10:38:14,50.64,50.63,50.65,100
10/01/2009,10:38:14,50.64,50.63,50.65,100
10/01/2009,10:39:28,50.62,50.62,50.64,422
10/01/2009,10:40:03,50.6099,50.59,50.61,100
10/01/2009,10:40:07,50.6,50.59,50.61,100
10/01/2009,10:40:09,50.6,50.59,50.61,100
10/01/2009,10:40:09,50.6,50.59,50.61,600
10/01/2009,10:40:09,50.6,50.59,50.61,100
10/01/2009,10:40:09,50.61,50.6,50.62,100
10/01/2009,10:40:09,50.6,50.59,50.61,100
10/01/2009,10:40:09,50.61,50.59,50.62,400
10/01/2009,10:40:10,50.61,50.59,50.61,100
10/01/2009,10:40:10,50.6,50.6,50.61,100
10/01/2009,10:40:10,50.6,50.6,50.61,100
10/01/2009,10:40:10,50.6,50.6,50.61,100
10/01/2009,10:40:10,50.6,50.6,50.61,100
10/01/2009,10:40:10,50.6,50.6,50.61,100
10/01/2009,10:40:10,50.6,50.59,50.61,1000
10/01/2009,10:40:24,50.62,50.61,50.62,100
10/01/2009,10:40:24,50.62,50.61,50.62,200
10/01/2009,10:40:24,50.62,50.61,50.62,100
10/01/2009,10:40:26,50.62,50.61,50.62,200
10/01/2009,10:40:32,50.611,50.61,50.62,263
10/01/2009,10:40:35,50.62,50.61,50.62,100
10/01/2009,10:40:41,50.62,50.62,50.64,100
10/01/2009,10:41:44,50.66,50.65,50.67,100
10/01/2009,10:41:44,50.66,50.65,50.67,100
10/01/2009,10:41:44,50.65,50.65,50.67,100
10/01/2009,10:41:44,50.64,50.64,50.65,100
10/01/2009,10:41:46,50.65,50.63,50.65,100
10/01/2009,10:43:16,50.61,50.61,50.62,100
10/01/2009,10:43:16,50.61,50.6,50.62,100
10/01/2009,10:43:16,50.62,50.62,50.63,100
10/01/2009,10:43:22,50.64,50.62,50.64,100
10/01/2009,10:43:22,50.64,50.62,50.64,100
10/01/2009,10:43:22,50.64,50.62,50.64,100
10/01/2009,10:43:25,50.6321,50.63,50.65,2584
10/01/2009,10:43:57,50.62,50.61,50.63,364
10/01/2009,10:43:57,50.6299,50.61,50.63,1100
10/01/2009,10:45:03,50.64,50.62,50.64,100
10/01/2009,10:45:03,50.64,50.62,50.64,100
10/01/2009,10:45:03,50.64,50.62,50.64,100
10/01/2009,10:45:03,50.64,50.62,50.65,100
10/01/2009,10:45:03,50.64,50.62,50.65,100
10/01/2009,10:45:03,50.635,50.62,50.65,736
10/01/2009,10:45:03,50.64,50.62,50.65,100
10/01/2009,10:45:03,50.64,50.62,50.65,100
10/01/2009,10:45:03,50.65,50.62,50.65,400
10/01/2009,10:45:07,50.6499,50.64,50.65,100
10/01/2009,10:46:15,50.62,50.62,50.63,100
10/01/2009,10:46:15,50.62,50.62,50.63,100
10/01/2009,10:46:15,50.62,50.61,50.63,100
10/01/2009,10:46:15,50.62,50.61,50.63,100
10/01/2009,10:46:52,50.57,50.56,50.58,100
10/01/2009,10:46:58,50.57,50.56,50.57,100
10/01/2009,10:47:13,50.57,50.55,50.57,100
10/01/2009,10:47:14,50.5598,50.54,50.56,100
10/01/2009,10:47:18,50.53,50.53,50.54,100
10/01/2009,10:47:18,50.53,50.52,50.54,100
10/01/2009,10:47:24,50.53,50.52,50.54,100
10/01/2009,10:47:25,50.55,50.53,50.54,100
10/01/2009,10:47:25,50.55,50.54,50.56,100
10/01/2009,10:47:26,50.54,50.54,50.56,200
10/01/2009,10:47:26,50.54,50.54,50.56,100
10/01/2009,10:47:26,50.54,50.54,50.56,100
10/01/2009,10:47:27,50.54,50.54,50.56,100
10/01/2009,10:47:27,50.54,50.54,50.56,100
10/01/2009,10:47:42,50.55,50.55,50.57,100
10/01/2009,10:48:29,50.56,50.55,50.56,200
10/01/2009,10:49:20,50.5523,50.55,50.56,198
10/01/2009,10:49:20,50.56,50.55,50.58,100
10/01/2009,10:49:20,50.56,50.57,50.58,100
10/01/2009,10:50:11,50.58,50.57,50.58,100
10/01/2009,10:50:11,50.58,50.57,50.58,100
10/01/2009,10:50:11,50.58,50.57,50.58,102
10/01/2009,10:50:11,50.58,50.57,50.58,100
10/01/2009,10:50:11,50.58,50.57,50.58,100
10/01/2009,10:50:11,50.58,50.57,50.58,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:21,50.56,50.56,50.58,100
10/01/2009,10:50:21,50.56,50.56,50.58,100
10/01/2009,10:50:21,50.56,50.55,50.58,100
10/01/2009,10:50:44,50.54,50.54,50.55,100
10/01/2009,10:50:44,50.54,50.54,50.55,100
10/01/2009,10:50:45,50.53,50.53,50.55,100
10/01/2009,10:50:45,50.53,50.52,50.55,300
10/01/2009,10:50:58,50.53,50.52,50.54,100
10/01/2009,10:52:36,50.58,50.57,50.58,100
10/01/2009,10:52:36,50.58,50.58,50.59,100
10/01/2009,10:52:36,50.58,50.58,50.59,100
10/01/2009,10:52:36,50.58,50.58,50.59,100
10/01/2009,10:52:36,50.58,50.58,50.59,100
10/01/2009,10:52:36,50.58,50.58,50.59,100
10/01/2009,10:52:47,50.58,50.58,50.6,219
10/01/2009,10:52:49,50.5852,50.58,50.6,369
10/01/2009,10:53:52,50.595,50.59,50.61,105
10/01/2009,10:54:07,50.5825,50.58,50.59,121
10/01/2009,10:54:38,50.56,50.56,50.58,100
10/01/2009,10:54:44,50.5848,50.57,50.59,150
10/01/2009,10:55:22,50.61,50.59,50.61,100
10/01/2009,10:55:22,50.61,50.59,50.61,100
10/01/2009,10:55:22,50.61,50.6,50.61,100
10/01/2009,10:55:22,50.61,50.6,50.61,100
10/01/2009,10:55:23,50.61,50.6,50.61,100
10/01/2009,10:55:23,50.61,50.6,50.61,100
10/01/2009,10:55:23,50.61,50.61,50.61,100
10/01/2009,10:55:23,50.61,50.61,50.61,200
10/01/2009,10:55:23,50.61,50.6,50.61,200
10/01/2009,10:55:23,50.61,50.6,50.61,500
10/01/2009,10:55:24,50.61,50.62,50.63,100
10/01/2009,10:55:24,50.61,50.62,50.63,100
10/01/2009,10:55:26,50.61,50.62,50.63,100
10/01/2009,10:55:26,50.61,50.62,50.63,100
10/01/2009,10:55:33,50.64,50.63,50.65,300
10/01/2009,10:55:33,50.64,50.63,50.65,100
10/01/2009,10:55:33,50.65,50.63,50.65,100
10/01/2009,10:56:33,50.63,50.62,50.64,100
10/01/2009,10:56:33,50.63,50.62,50.64,100
10/01/2009,10:56:33,50.62,50.62,50.64,100
10/01/2009,10:56:33,50.62,50.62,50.64,100
10/01/2009,10:56:33,50.62,50.62,50.64,300
10/01/2009,10:56:33,50.63,50.62,50.64,100
10/01/2009,10:56:33,50.63,50.62,50.64,100
10/01/2009,10:56:40,50.616,50.6,50.62,215
10/01/2009,10:57:04,50.6,50.59,50.61,121
10/01/2009,10:59:17,50.56,50.55,50.57,100
10/01/2009,10:59:17,50.56,50.55,50.57,100
10/01/2009,10:59:22,50.55,50.55,50.56,100
10/01/2009,10:59:22,50.55,50.54,50.56,100
10/01/2009,10:59:31,50.55,50.53,50.55,100
10/01/2009,10:59:31,50.55,50.53,50.55,100
10/01/2009,10:59:31,50.56,50.54,50.55,100
10/01/2009,10:59:31,50.55,50.55,50.57,100
10/01/2009,10:59:31,50.56,50.55,50.57,100
10/01/2009,10:59:37,50.57,50.57,50.58,100
10/01/2009,11:00:12,50.56,50.56,50.57,100
10/01/2009,11:00:12,50.56,50.56,50.57,221
10/01/2009,11:00:28,50.55,50.54,50.56,100
10/01/2009,11:00:28,50.53,50.53,50.55,100
10/01/2009,11:00:28,50.53,50.53,50.55,1500
10/01/2009,11:00:30,50.51,50.51,50.52,100
10/01/2009,11:00:30,50.51,50.51,50.52,200
10/01/2009,11:00:42,50.53,50.51,50.53,100
10/01/2009,11:00:42,50.52,50.51,50.53,100
10/01/2009,11:00:43,50.53,50.52,50.53,100
10/01/2009,11:00:44,50.53,50.52,50.54,100
10/01/2009,11:00:44,50.53,50.52,50.54,100
10/01/2009,11:00:44,50.53,50.52,50.54,100
10/01/2009,11:00:44,50.53,50.52,50.54,100
10/01/2009,11:00:47,50.5382,50.52,50.54,286
10/01/2009,11:00:52,50.54,50.53,50.55,100
10/01/2009,11:01:01,50.54,50.54,50.55,100
10/01/2009,11:01:01,50.54,50.54,50.55,100
10/01/2009,11:01:01,50.54,50.54,50.55,100
10/01/2009,11:01:01,50.54,50.54,50.55,100
10/01/2009,11:01:10,50.51,50.5,50.52,100
10/01/2009,11:01:13,50.51,50.5,50.52,100
10/01/2009,11:01:13,50.51,50.5,50.52,100
10/01/2009,11:01:13,50.51,50.5,50.52,100
10/01/2009,11:01:20,50.47,50.47,50.49,100
10/01/2009,11:01:20,50.47,50.47,50.49,100
10/01/2009,11:01:20,50.47,50.47,50.49,600
10/01/2009,11:01:22,50.47,50.46,50.47,100
10/01/2009,11:01:22,50.47,50.46,50.47,100
10/01/2009,11:01:27,50.47,50.45,50.47,100
10/01/2009,11:01:30,50.46,50.45,50.46,100
10/01/2009,11:01:46,50.43,50.42,50.44,100
10/01/2009,11:01:47,50.44,50.43,50.45,100
10/01/2009,11:02:47,50.43,50.42,50.44,100
10/01/2009,11:02:47,50.42,50.42,50.45,100
10/01/2009,11:03:18,50.43,50.43,50.45,100
10/01/2009,11:03:47,50.46,50.45,50.46,300
10/01/2009,11:03:47,50.46,50.45,50.47,300
10/01/2009,11:03:47,50.46,50.45,50.47,200
10/01/2009,11:04:15,50.4508,50.45,50.47,267
10/01/2009,11:04:26,50.48,50.46,50.48,200
10/01/2009,11:04:26,50.48,50.45,50.48,100
10/01/2009,11:04:26,50.48,50.45,50.48,100
10/01/2009,11:04:26,50.48,50.45,50.48,100
10/01/2009,11:04:31,50.45,50.44,50.46,100
10/01/2009,11:04:31,50.45,50.44,50.46,100
10/01/2009,11:04:35,50.43,50.42,50.44,600
10/01/2009,11:04:51,50.432,50.43,50.45,100
10/01/2009,11:04:59,50.45,50.44,50.46,100
10/01/2009,11:06:35,50.445,50.43,50.45,600
10/01/2009,11:06:38,50.4275,50.41,50.43,426
10/01/2009,11:06:43,50.42,50.41,50.43,100
10/01/2009,11:06:55,50.438,50.42,50.44,378
10/01/2009,11:06:57,50.424,50.42,50.44,700
10/01/2009,11:07:12,50.44,50.43,50.44,100
10/01/2009,11:07:12,50.44,50.43,50.45,100
10/01/2009,11:07:12,50.44,50.43,50.46,215
10/01/2009,11:07:12,50.44,50.43,50.46,125
10/01/2009,11:07:12,50.45,50.43,50.46,100
10/01/2009,11:07:12,50.46,50.44,50.46,296
10/01/2009,11:07:12,50.46,50.44,50.46,200
10/01/2009,11:07:34,50.42,50.42,50.43,700
10/01/2009,11:07:34,50.42,50.42,50.43,100
10/01/2009,11:07:36,50.41,50.4,50.42,100
10/01/2009,11:07:38,50.42,50.41,50.42,300
10/01/2009,11:07:38,50.42,50.41,50.42,100
10/01/2009,11:07:52,50.39,50.38,50.39,100
10/01/2009,11:07:52,50.4,50.38,50.4,100
10/01/2009,11:07:52,50.41,50.39,50.4,500
10/01/2009,11:07:52,50.41,50.39,50.41,400
10/01/2009,11:07:52,50.4096,50.4,50.41,250
10/01/2009,11:07:53,50.39,50.4,50.41,300
10/01/2009,11:07:53,50.4,50.39,50.41,100
10/01/2009,11:09:04,50.39,50.39,50.4,100
10/01/2009,11:09:04,50.39,50.39,50.4,100
10/01/2009,11:09:04,50.39,50.39,50.4,100
10/01/2009,11:09:04,50.39,50.38,50.4,360
10/01/2009,11:09:11,50.387,50.38,50.4,795
10/01/2009,11:09:36,50.33,50.33,50.34,100
10/01/2009,11:09:54,50.33,50.32,50.33,100
10/01/2009,11:09:54,50.33,50.32,50.33,100
10/01/2009,11:09:54,50.33,50.32,50.33,100
10/01/2009,11:09:54,50.33,50.32,50.33,100
10/01/2009,11:09:54,50.33,50.32,50.33,100
10/01/2009,11:09:54,50.33,50.32,50.34,100
10/01/2009,11:09:58,50.33,50.32,50.34,100
10/01/2009,11:09:58,50.33,50.32,50.34,100
10/01/2009,11:10:14,50.32,50.31,50.33,100
10/01/2009,11:12:02,50.3495,50.34,50.36,125
10/01/2009,11:12:07,50.3573,50.34,50.36,1000
10/01/2009,11:12:38,50.36,50.35,50.36,200
10/01/2009,11:13:22,50.36,50.35,50.37,100
10/01/2009,11:13:22,50.36,50.35,50.37,200
10/01/2009,11:13:22,50.36,50.35,50.37,200
10/01/2009,11:13:47,50.36,50.35,50.37,1100
10/01/2009,11:13:48,50.37,50.35,50.37,200
10/01/2009,11:13:48,50.368,50.36,50.37,1150
10/01/2009,11:13:48,50.36,50.34,50.35,549
10/01/2009,11:14:42,50.35,50.34,50.36,100
10/01/2009,11:14:42,50.35,50.34,50.36,100
10/01/2009,11:14:44,50.358,50.35,50.36,115
10/01/2009,11:14:52,50.36,50.36,50.38,100
10/01/2009,11:14:52,50.36,50.36,50.38,100
10/01/2009,11:14:52,50.36,50.36,50.38,100
10/01/2009,11:15:16,50.378,50.36,50.38,218
10/01/2009,11:16:03,50.31,50.3,50.32,100
10/01/2009,11:16:03,50.31,50.3,50.32,100
10/01/2009,11:16:03,50.31,50.3,50.32,100
10/01/2009,11:16:03,50.31,50.31,50.32,100
10/01/2009,11:16:03,50.31,50.31,50.32,100
10/01/2009,11:16:03,50.31,50.32,50.33,100
10/01/2009,11:16:03,50.33,50.32,50.34,300
10/01/2009,11:16:03,50.33,50.32,50.34,100
10/01/2009,11:16:04,50.29,50.32,50.34,1542
10/01/2009,11:16:05,50.32,50.31,50.34,100
10/01/2009,11:16:05,50.32,50.31,50.34,100
10/01/2009,11:16:05,50.32,50.31,50.34,100
10/01/2009,11:16:11,50.32,50.32,50.34,100
10/01/2009,11:16:24,50.36,50.35,50.36,100
10/01/2009,11:16:24,50.36,50.35,50.36,100
10/01/2009,11:16:24,50.36,50.35,50.36,100
10/01/2009,11:16:25,50.36,50.35,50.36,100
10/01/2009,11:16:25,50.36,50.35,50.37,100
10/01/2009,11:16:25,50.36,50.35,50.37,100
10/01/2009,11:16:25,50.36,50.35,50.37,100
10/01/2009,11:16:25,50.36,50.35,50.37,100
10/01/2009,11:16:25,50.36,50.35,50.37,100
10/01/2009,11:16:32,50.3725,50.35,50.38,151
10/01/2009,11:16:59,50.38,50.35,50.38,100
10/01/2009,11:16:59,50.3798,50.35,50.38,100
10/01/2009,11:17:24,50.3605,50.35,50.38,306
10/01/2009,11:17:48,50.35,50.34,50.36,100
10/01/2009,11:17:48,50.35,50.34,50.36,100
10/01/2009,11:17:48,50.35,50.34,50.36,100
10/01/2009,11:17:48,50.34,50.34,50.36,100
10/01/2009,11:17:48,50.34,50.34,50.36,100
10/01/2009,11:17:48,50.34,50.34,50.36,100
10/01/2009,11:17:48,50.34,50.34,50.36,300
10/01/2009,11:17:48,50.35,50.34,50.36,100
10/01/2009,11:18:15,50.3533,50.35,50.37,150
10/01/2009,11:19:16,50.36,50.36,50.37,100
10/01/2009,11:19:16,50.36,50.36,50.37,300
10/01/2009,11:19:16,50.35,50.35,50.37,100
10/01/2009,11:19:16,50.35,50.35,50.37,100
10/01/2009,11:19:16,50.35,50.34,50.36,100
10/01/2009,11:19:16,50.35,50.34,50.36,100
10/01/2009,11:19:24,50.356,50.34,50.36,100
10/01/2009,11:19:28,50.3597,50.34,50.36,100
10/01/2009,11:21:28,50.39,50.38,50.4,200
10/01/2009,11:21:28,50.39,50.38,50.4,200
10/01/2009,11:21:28,50.39,50.38,50.4,200
10/01/2009,11:21:28,50.39,50.38,50.4,100
10/01/2009,11:21:28,50.39,50.38,50.4,100
10/01/2009,11:22:17,50.37,50.36,50.38,100
10/01/2009,11:22:17,50.37,50.36,50.38,100
10/01/2009,11:22:17,50.37,50.36,50.38,100
10/01/2009,11:22:17,50.37,50.36,50.38,100
10/01/2009,11:22:17,50.37,50.36,50.38,100
10/01/2009,11:22:17,50.37,50.36,50.38,100
10/01/2009,11:22:17,50.37,50.36,50.37,100
10/01/2009,11:22:17,50.37,50.36,50.37,100
10/01/2009,11:22:54,50.38,50.37,50.39,100
10/01/2009,11:23:02,50.39,50.37,50.39,100
10/01/2009,11:23:02,50.39,50.37,50.39,200
10/01/2009,11:23:02,50.39,50.37,50.39,100
10/01/2009,11:23:02,50.39,50.37,50.39,100
10/01/2009,11:23:02,50.39,50.37,50.39,100
10/01/2009,11:23:02,50.39,50.37,50.39,148
10/01/2009,11:23:02,50.386,50.37,50.4,100
10/01/2009,11:23:02,50.386,50.37,50.4,200
10/01/2009,11:23:02,50.3975,50.37,50.4,100
10/01/2009,11:23:02,50.3988,50.37,50.4,100
10/01/2009,11:23:02,50.3992,50.38,50.4,100
10/01/2009,11:23:02,50.386,50.38,50.4,100
10/01/2009,11:23:02,50.386,50.38,50.4,148
10/01/2009,11:23:04,50.386,50.38,50.4,100
10/01/2009,11:23:04,50.386,50.38,50.4,100
10/01/2009,11:23:05,50.394,50.38,50.4,178
10/01/2009,11:23:26,50.37,50.35,50.37,100
10/01/2009,11:23:30,50.37,50.36,50.38,100
10/01/2009,11:23:30,50.37,50.36,50.38,100
10/01/2009,11:23:43,50.36,50.35,50.37,107
10/01/2009,11:23:43,50.36,50.35,50.37,108
10/01/2009,11:23:43,50.36,50.35,50.37,130
10/01/2009,11:23:43,50.36,50.35,50.37,100
10/01/2009,11:23:53,50.368,50.35,50.38,150
10/01/2009,11:24:05,50.378,50.35,50.38,155
10/01/2009,11:24:24,50.36,50.36,50.37,100
10/01/2009,11:24:38,50.3767,50.36,50.38,300
10/01/2009,11:24:51,50.366,50.35,50.37,199
10/01/2009,11:25:00,50.37,50.36,50.37,100
10/01/2009,11:25:27,50.37,50.37,50.38,100
10/01/2009,11:25:33,50.38,50.37,50.38,28900
10/01/2009,11:25:40,50.39,50.38,50.4,100
10/01/2009,11:25:40,50.39,50.38,50.4,100
10/01/2009,11:25:40,50.39,50.38,50.4,100
10/01/2009,11:25:40,50.39,50.38,50.4,100
10/01/2009,11:25:40,50.39,50.38,50.4,100
10/01/2009,11:25:40,50.39,50.38,50.4,100
10/01/2009,11:25:43,50.37,50.36,50.38,289
10/01/2009,11:25:44,50.37,50.35,50.36,100
10/01/2009,11:26:12,50.3682,50.35,50.37,1071
10/01/2009,11:26:13,50.35,50.33,50.34,100
10/01/2009,11:26:52,50.3,50.3,50.31,200
10/01/2009,11:26:53,50.3,50.27,50.29,100
10/01/2009,11:26:58,50.29,50.27,50.29,100
10/01/2009,11:27:04,50.28,50.27,50.28,100
10/01/2009,11:28:08,50.3,50.29,50.3,100
10/01/2009,11:28:08,50.3,50.29,50.3,100
10/01/2009,11:28:08,50.3,50.29,50.3,100
10/01/2009,11:28:08,50.3,50.29,50.3,100
10/01/2009,11:28:08,50.3,50.29,50.3,100
10/01/2009,11:28:08,50.3,50.29,50.3,100
10/01/2009,11:28:08,50.3,50.3,50.31,100
10/01/2009,11:28:08,50.3,50.3,50.31,100
10/01/2009,11:28:32,50.27,50.25,50.27,169
10/01/2009,11:28:51,50.28,50.27,50.28,100
10/01/2009,11:28:51,50.29,50.27,50.28,100
10/01/2009,11:28:51,50.28,50.27,50.29,100
10/01/2009,11:28:52,50.279,50.27,50.28,100
10/01/2009,11:28:52,50.279,50.27,50.28,100
10/01/2009,11:29:18,50.24,50.24,50.25,100
10/01/2009,11:29:18,50.24,50.23,50.24,100
10/01/2009,11:29:39,50.26,50.25,50.26,200
10/01/2009,11:29:39,50.26,50.25,50.26,142
10/01/2009,11:29:53,50.26,50.25,50.26,200
10/01/2009,11:29:54,50.26,50.25,50.27,100
10/01/2009,11:29:54,50.26,50.25,50.27,100
10/01/2009,11:29:54,50.26,50.25,50.27,100
10/01/2009,11:29:54,50.26,50.25,50.27,100
10/01/2009,11:29:54,50.26,50.25,50.27,100
10/01/2009,11:29:54,50.26,50.25,50.27,100
10/01/2009,11:30:05,50.27,50.27,50.28,100
10/01/2009,11:30:19,50.27,50.26,50.27,100
10/01/2009,11:30:19,50.27,50.26,50.28,100
10/01/2009,11:30:20,50.28,50.28,50.3,100
10/01/2009,11:30:20,50.28,50.28,50.3,100
10/01/2009,11:30:20,50.28,50.28,50.3,100
10/01/2009,11:30:20,50.28,50.28,50.3,100
10/01/2009,11:30:34,50.27,50.26,50.27,100
10/01/2009,11:30:34,50.27,50.26,50.27,100
10/01/2009,11:30:34,50.27,50.26,50.27,100
10/01/2009,11:30:34,50.27,50.26,50.27,100
10/01/2009,11:30:34,50.26,50.26,50.27,100
10/01/2009,11:31:00,50.27,50.25,50.27,300
10/01/2009,11:31:00,50.2661,50.26,50.27,500
10/01/2009,11:31:25,50.28,50.26,50.28,100
10/01/2009,11:31:25,50.28,50.26,50.28,100
10/01/2009,11:31:25,50.28,50.26,50.28,100
10/01/2009,11:31:28,50.27,50.27,50.28,100
10/01/2009,11:31:28,50.28,50.26,50.28,100
10/01/2009,11:31:29,50.2797,50.26,50.28,100
10/01/2009,11:31:29,50.2798,50.26,50.28,100
10/01/2009,11:31:33,50.28,50.26,50.28,100
10/01/2009,11:31:34,50.2754,50.27,50.28,274
10/01/2009,11:31:34,50.27,50.26,50.28,274
10/01/2009,11:31:35,50.28,50.26,50.28,100
10/01/2009,11:31:35,50.28,50.26,50.28,100
10/01/2009,11:31:35,50.28,50.26,50.28,100
10/01/2009,11:31:35,50.2752,50.27,50.28,519
10/01/2009,11:31:38,50.27,50.26,50.28,519
10/01/2009,11:32:25,50.2809,50.28,50.29,423
10/01/2009,11:32:31,50.29,50.28,50.3,200
10/01/2009,11:32:31,50.29,50.28,50.3,200
10/01/2009,11:32:31,50.29,50.28,50.3,119
10/01/2009,11:32:32,50.29,50.29,50.3,100
10/01/2009,11:32:32,50.29,50.28,50.3,100
10/01/2009,11:32:32,50.29,50.28,50.29,100
10/01/2009,11:32:34,50.29,50.28,50.29,100
10/01/2009,11:32:34,50.299,50.28,50.3,100
10/01/2009,11:32:34,50.289,50.28,50.3,100
10/01/2009,11:32:50,50.27,50.26,50.28,100
10/01/2009,11:32:50,50.28,50.26,50.28,100
10/01/2009,11:32:52,50.278,50.26,50.28,100
10/01/2009,11:32:52,50.269,50.26,50.28,100
10/01/2009,11:32:58,50.26,50.26,50.28,300
10/01/2009,11:33:14,50.28,50.26,50.28,600
10/01/2009,11:33:14,50.27,50.26,50.28,100
10/01/2009,11:33:14,50.28,50.26,50.28,711
10/01/2009,11:33:16,50.27,50.26,50.28,100
10/01/2009,11:33:17,50.26,50.26,50.28,100
10/01/2009,11:33:18,50.27,50.27,50.28,400
10/01/2009,11:33:18,50.27,50.27,50.28,500
10/01/2009,11:33:22,50.27,50.27,50.28,100
10/01/2009,11:33:22,50.27,50.27,50.28,500
10/01/2009,11:34:10,50.27,50.27,50.28,100
10/01/2009,11:34:10,50.27,50.27,50.28,100
10/01/2009,11:34:10,50.27,50.27,50.28,100
10/01/2009,11:34:10,50.27,50.27,50.28,100
10/01/2009,11:34:10,50.27,50.27,50.28,100
10/01/2009,11:34:10,50.27,50.27,50.28,100
10/01/2009,11:34:11,50.27,50.26,50.27,500
10/01/2009,11:34:12,50.26,50.25,50.27,100
10/01/2009,11:34:26,50.26,50.25,50.27,100
10/01/2009,11:34:26,50.26,50.25,50.27,100
10/01/2009,11:34:26,50.25,50.25,50.27,2939
10/01/2009,11:34:51,50.26,50.25,50.27,500
10/01/2009,11:34:51,50.26,50.25,50.27,398
10/01/2009,11:34:52,50.2677,50.26,50.27,402
10/01/2009,11:35:01,50.27,50.26,50.28,100
10/01/2009,11:35:02,50.27,50.26,50.28,100
10/01/2009,11:35:02,50.27,50.27,50.28,100
10/01/2009,11:35:02,50.26,50.27,50.28,100
10/01/2009,11:35:24,50.2609,50.26,50.27,225
10/01/2009,11:35:32,50.26,50.26,50.27,100
10/01/2009,11:37:02,50.26,50.25,50.27,100
10/01/2009,11:37:30,50.24,50.22,50.24,100
10/01/2009,11:37:30,50.24,50.23,50.25,100
10/01/2009,11:37:37,50.26,50.25,50.26,285
10/01/2009,11:37:38,50.25,50.25,50.26,300
10/01/2009,11:37:43,50.25,50.25,50.26,100
10/01/2009,11:38:09,50.25,50.24,50.26,100
10/01/2009,11:38:24,50.25,50.24,50.26,100
10/01/2009,11:38:30,50.26,50.25,50.26,100
10/01/2009,11:38:30,50.26,50.25,50.26,100
10/01/2009,11:38:30,50.26,50.25,50.26,100
10/01/2009,11:38:30,50.26,50.25,50.26,100
10/01/2009,11:38:30,50.26,50.25,50.27,100
10/01/2009,11:38:35,50.28,50.26,50.28,100
10/01/2009,11:38:35,50.28,50.26,50.28,100
10/01/2009,11:38:35,50.28,50.27,50.29,200
10/01/2009,11:38:36,50.28,50.28,50.29,200
10/01/2009,11:38:36,50.28,50.28,50.29,200
10/01/2009,11:39:25,50.26,50.26,50.28,100
10/01/2009,11:39:45,50.26,50.25,50.27,100
10/01/2009,11:40:36,50.2848,50.28,50.3,600
10/01/2009,11:40:58,50.3,50.29,50.3,200
10/01/2009,11:40:58,50.3,50.29,50.31,200
10/01/2009,11:40:58,50.3,50.29,50.31,200
10/01/2009,11:41:00,50.31,50.31,50.32,100
10/01/2009,11:41:28,50.302,50.3,50.32,285
10/01/2009,11:41:40,50.3183,50.3,50.32,2000
10/01/2009,11:41:51,50.3154,50.3,50.32,390
10/01/2009,11:42:27,50.3078,50.3,50.31,146
10/01/2009,11:42:46,50.31,50.3,50.32,100
10/01/2009,11:44:13,50.32,50.32,50.34,100
10/01/2009,11:44:48,50.328,50.31,50.33,100
10/01/2009,11:44:52,50.32,50.31,50.33,300
10/01/2009,11:44:53,50.32,50.31,50.33,700
10/01/2009,11:45:33,50.3125,50.31,50.32,100
10/01/2009,11:45:56,50.3125,50.31,50.33,139
10/01/2009,11:46:25,50.32,50.31,50.32,100
10/01/2009,11:46:25,50.32,50.31,50.32,100
10/01/2009,11:47:08,50.3,50.28,50.3,100
10/01/2009,11:47:08,50.3,50.28,50.3,100
10/01/2009,11:47:29,50.28,50.28,50.3,100
10/01/2009,11:47:29,50.28,50.28,50.3,291
10/01/2009,11:47:29,50.28,50.28,50.3,100
10/01/2009,11:47:29,50.28,50.28,50.3,100
10/01/2009,11:47:30,50.28,50.28,50.3,100
10/01/2009,11:50:59,50.29,50.29,50.31,100
10/01/2009,11:50:59,50.29,50.29,50.31,100
10/01/2009,11:50:59,50.29,50.29,50.31,100
10/01/2009,11:50:59,50.29,50.29,50.31,100
10/01/2009,11:50:59,50.29,50.29,50.31,100
10/01/2009,11:53:33,50.3075,50.3,50.31,129
10/01/2009,11:54:24,50.3,50.29,50.31,100
10/01/2009,11:54:40,50.3,50.29,50.31,100
10/01/2009,11:54:40,50.29,50.29,50.31,100
10/01/2009,11:54:40,50.29,50.29,50.31,100
10/01/2009,11:54:40,50.29,50.29,50.31,100
10/01/2009,11:54:40,50.29,50.29,50.31,200
10/01/2009,11:54:41,50.292,50.29,50.31,226
10/01/2009,11:54:47,50.3,50.29,50.31,200
10/01/2009,11:54:47,50.3,50.29,50.31,300
10/01/2009,11:57:17,50.26,50.25,50.26,100
10/01/2009,11:58:23,50.24,50.24,50.25,100
10/01/2009,11:58:23,50.24,50.24,50.25,800
10/01/2009,11:58:26,50.2407,50.24,50.25,100
10/01/2009,11:58:26,50.2406,50.24,50.25,100
10/01/2009,11:58:26,50.24,50.24,50.25,100
10/01/2009,11:58:26,50.24,50.24,50.25,930
10/01/2009,11:58:26,50.2405,50.24,50.25,100
10/01/2009,11:58:26,50.241,50.24,50.25,200
10/01/2009,11:58:29,50.241,50.24,50.25,930
10/01/2009,11:58:29,50.2478,50.24,50.25,198
10/01/2009,11:58:29,50.241,50.24,50.25,100
10/01/2009,11:58:47,50.2409,50.24,50.25,115
10/01/2009,11:58:49,50.25,50.24,50.26,100
10/01/2009,11:58:49,50.25,50.24,50.26,200
10/01/2009,11:58:49,50.25,50.25,50.26,200
10/01/2009,11:58:49,50.25,50.25,50.26,100
10/01/2009,11:58:49,50.25,50.25,50.26,200
10/01/2009,11:58:49,50.25,50.25,50.26,100
10/01/2009,11:58:49,50.25,50.25,50.26,200
10/01/2009,11:59:20,50.27,50.26,50.27,100
10/01/2009,11:59:20,50.27,50.26,50.27,100
10/01/2009,11:59:20,50.27,50.26,50.27,100
10/01/2009,11:59:20,50.27,50.27,50.28,200
10/01/2009,11:59:21,50.27,50.27,50.29,200
10/01/2009,11:59:21,50.27,50.27,50.29,100
10/01/2009,12:00:20,50.2909,50.29,50.3,134
10/01/2009,12:00:31,50.2926,50.29,50.3,116
10/01/2009,12:00:46,50.2909,50.29,50.3,136
10/01/2009,12:00:47,50.2909,50.29,50.3,160
10/01/2009,12:00:49,50.2909,50.29,50.3,292
10/01/2009,12:01:00,50.2915,50.29,50.3,167
10/01/2009,12:01:08,50.2926,50.29,50.3,186
10/01/2009,12:01:11,50.2909,50.29,50.3,206
10/01/2009,12:01:30,50.28,50.28,50.29,100
10/01/2009,12:01:32,50.2752,50.27,50.29,155
10/01/2009,12:01:37,50.2752,50.27,50.29,289
10/01/2009,12:01:48,50.2752,50.27,50.29,241
10/01/2009,12:03:53,50.27,50.26,50.28,100
10/01/2009,12:04:24,50.25,50.24,50.26,300
10/01/2009,12:04:41,50.25,50.24,50.26,1000
10/01/2009,12:04:41,50.246,50.23,50.25,1000
10/01/2009,12:05:56,50.21,50.21,50.22,200
10/01/2009,12:05:56,50.21,50.21,50.22,100
10/01/2009,12:05:57,50.2,50.2,50.21,100
10/01/2009,12:06:02,50.205,50.2,50.21,100
10/01/2009,12:06:02,50.21,50.2,50.21,100
10/01/2009,12:06:02,50.21,50.2,50.21,100
10/01/2009,12:06:09,50.202,50.2,50.22,225
10/01/2009,12:06:50,50.2025,50.2,50.22,114
10/01/2009,12:07:20,50.21,50.2,50.22,180
10/01/2009,12:07:46,50.221,50.22,50.23,200
10/01/2009,12:08:21,50.23,50.22,50.23,200
10/01/2009,12:08:21,50.23,50.22,50.23,100
10/01/2009,12:08:22,50.23,50.22,50.23,100
10/01/2009,12:08:45,50.23,50.22,50.23,100
10/01/2009,12:08:46,50.23,50.22,50.23,100
10/01/2009,12:08:46,50.23,50.22,50.23,100
10/01/2009,12:08:46,50.23,50.23,50.24,100
10/01/2009,12:08:52,50.2393,50.22,50.24,800
10/01/2009,12:08:57,50.2386,50.23,50.24,200
10/01/2009,12:10:15,50.25,50.25,50.26,100
10/01/2009,12:10:15,50.25,50.25,50.26,100
10/01/2009,12:10:15,50.25,50.25,50.26,100
10/01/2009,12:10:15,50.25,50.25,50.26,100
10/01/2009,12:10:15,50.25,50.25,50.26,100
10/01/2009,12:10:15,50.25,50.25,50.26,100
10/01/2009,12:10:17,50.26,50.26,50.28,100
10/01/2009,12:10:17,50.26,50.26,50.28,100
10/01/2009,12:10:30,50.28,50.28,50.29,600
10/01/2009,12:10:30,50.28,50.28,50.29,100
10/01/2009,12:11:47,50.29,50.29,50.3,100
10/01/2009,12:11:47,50.29,50.29,50.3,300
10/01/2009,12:11:47,50.29,50.29,50.3,100
10/01/2009,12:11:47,50.29,50.29,50.3,400
10/01/2009,12:11:48,50.29,50.28,50.3,700
10/01/2009,12:11:51,50.28,50.27,50.29,130
10/01/2009,12:11:51,50.28,50.27,50.28,100
10/01/2009,12:12:02,50.29,50.28,50.3,100
10/01/2009,12:12:02,50.29,50.29,50.3,100
10/01/2009,12:12:04,50.3,50.29,50.3,100
10/01/2009,12:12:04,50.3,50.29,50.3,100
10/01/2009,12:12:04,50.3,50.29,50.31,100
10/01/2009,12:12:04,50.3,50.29,50.31,100
10/01/2009,12:12:04,50.3,50.29,50.31,100
10/01/2009,12:12:04,50.3,50.29,50.31,100
10/01/2009,12:12:22,50.2991,50.29,50.3,466
10/01/2009,12:12:32,50.31,50.3,50.32,220
10/01/2009,12:12:33,50.3148,50.3,50.32,145
10/01/2009,12:13:46,50.32,50.3,50.32,100
10/01/2009,12:13:46,50.32,50.3,50.32,200
10/01/2009,12:14:26,50.3,50.29,50.31,100
10/01/2009,12:15:23,50.3,50.3,50.31,100
10/01/2009,12:16:14,50.3,50.29,50.31,100
10/01/2009,12:17:12,50.3,50.29,50.31,100
10/01/2009,12:17:12,50.3,50.29,50.31,100
10/01/2009,12:18:46,50.32,50.31,50.32,100
10/01/2009,12:19:45,50.31,50.3,50.32,100
10/01/2009,12:20:00,50.3165,50.31,50.32,239
10/01/2009,12:21:46,50.34,50.34,50.35,200
10/01/2009,12:21:46,50.34,50.34,50.35,100
10/01/2009,12:21:46,50.34,50.34,50.35,100
10/01/2009,12:21:46,50.34,50.34,50.35,100
10/01/2009,12:21:46,50.34,50.34,50.35,100
10/01/2009,12:21:55,50.3575,50.34,50.36,136
10/01/2009,12:23:03,50.358,50.35,50.36,213
10/01/2009,12:23:15,50.36,50.35,50.36,100
10/01/2009,12:23:15,50.3595,50.35,50.36,400
10/01/2009,12:24:58,50.37,50.37,50.38,400
10/01/2009,12:24:58,50.37,50.37,50.38,100
10/01/2009,12:25:16,50.36,50.35,50.37,100
10/01/2009,12:25:45,50.342,50.34,50.36,795
10/01/2009,12:25:59,50.36,50.35,50.36,100
10/01/2009,12:25:59,50.36,50.35,50.36,100
10/01/2009,12:25:59,50.36,50.35,50.36,200
10/01/2009,12:25:59,50.36,50.35,50.36,100
10/01/2009,12:26:02,50.36,50.36,50.38,100
10/01/2009,12:26:02,50.36,50.36,50.38,400
10/01/2009,12:26:32,50.36,50.36,50.37,100
10/01/2009,12:26:32,50.36,50.36,50.37,100
10/01/2009,12:26:32,50.36,50.36,50.37,100
10/01/2009,12:28:34,50.37,50.37,50.38,100
10/01/2009,12:29:36,50.368,50.35,50.37,795
10/01/2009,12:29:42,50.342,50.34,50.36,880
10/01/2009,12:29:56,50.36,50.35,50.36,100
10/01/2009,12:29:56,50.36,50.36,50.37,100
10/01/2009,12:29:56,50.37,50.36,50.37,100
10/01/2009,12:31:02,50.38,50.37,50.38,100
10/01/2009,12:31:20,50.38,50.37,50.38,100
10/01/2009,12:31:22,50.38,50.38,50.39,123
10/01/2009,12:31:22,50.38,50.38,50.39,200
10/01/2009,12:31:22,50.3898,50.38,50.39,100
10/01/2009,12:31:22,50.3899,50.38,50.39,100
10/01/2009,12:31:22,50.3899,50.38,50.39,100
10/01/2009,12:31:22,50.3899,50.38,50.39,100
10/01/2009,12:31:22,50.39,50.38,50.39,100
10/01/2009,12:31:22,50.39,50.38,50.39,100
10/01/2009,12:31:23,50.3884,50.37,50.39,955
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:39,50.384,50.37,50.39,756
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,200
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,200
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,200
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:47,50.37,50.37,50.39,100
10/01/2009,12:33:10,50.3799,50.36,50.38,100
10/01/2009,12:33:12,50.38,50.37,50.38,100
10/01/2009,12:33:12,50.38,50.37,50.38,100
10/01/2009,12:33:12,50.38,50.37,50.38,100
10/01/2009,12:33:12,50.38,50.37,50.38,100
10/01/2009,12:33:16,50.38,50.38,50.39,100
10/01/2009,12:33:16,50.38,50.38,50.39,200
10/01/2009,12:33:16,50.38,50.38,50.39,400
10/01/2009,12:34:46,50.39,50.38,50.39,200
10/01/2009,12:35:28,50.3897,50.38,50.39,100
10/01/2009,12:36:28,50.39,50.38,50.39,100
10/01/2009,12:38:26,50.3725,50.37,50.38,136
10/01/2009,12:38:43,50.36,50.36,50.37,300
10/01/2009,12:38:48,50.35,50.35,50.36,100
10/01/2009,12:38:48,50.35,50.35,50.36,100
10/01/2009,12:38:49,50.35,50.33,50.35,200
10/01/2009,12:38:58,50.35,50.35,50.36,100
10/01/2009,12:40:12,50.34,50.33,50.34,223
10/01/2009,12:40:12,50.34,50.33,50.34,100
10/01/2009,12:40:12,50.34,50.33,50.34,300
10/01/2009,12:40:14,50.34,50.34,50.36,100
10/01/2009,12:40:23,50.358,50.35,50.36,895
10/01/2009,12:41:32,50.34,50.33,50.34,100
10/01/2009,12:41:32,50.34,50.33,50.34,100
10/01/2009,12:41:34,50.34,50.33,50.34,100
10/01/2009,12:42:41,50.348,50.33,50.35,210
10/01/2009,12:42:52,50.33,50.33,50.34,100
10/01/2009,12:42:52,50.33,50.33,50.34,100
10/01/2009,12:42:52,50.33,50.33,50.34,200
10/01/2009,12:44:36,50.3001,50.3,50.32,270
10/01/2009,12:44:47,50.311,50.31,50.32,1265
10/01/2009,12:45:01,50.31,50.31,50.32,184
10/01/2009,12:45:01,50.31,50.31,50.32,400
10/01/2009,12:45:01,50.31,50.3,50.32,100
10/01/2009,12:45:04,50.29,50.29,50.3,400
10/01/2009,12:45:05,50.29,50.29,50.3,800
10/01/2009,12:45:09,50.3,50.29,50.3,100
10/01/2009,12:45:09,50.3,50.29,50.3,100
10/01/2009,12:45:09,50.3,50.29,50.3,100
10/01/2009,12:45:09,50.3,50.29,50.3,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:46:05,50.31,50.3,50.32,100
10/01/2009,12:46:05,50.31,50.3,50.32,100
10/01/2009,12:46:53,50.316,50.3,50.32,158
10/01/2009,12:47:33,50.3,50.3,50.31,100
10/01/2009,12:47:33,50.3,50.3,50.31,600
10/01/2009,12:47:42,50.3018,50.3,50.32,136
10/01/2009,12:48:35,50.31,50.3,50.32,500
10/01/2009,12:48:35,50.31,50.3,50.32,100
10/01/2009,12:49:05,50.32,50.31,50.32,200
10/01/2009,12:49:13,50.3194,50.3,50.32,133
10/01/2009,12:49:40,50.31,50.3,50.32,100
10/01/2009,12:50:19,50.32,50.31,50.32,106
10/01/2009,12:50:19,50.32,50.31,50.32,200
10/01/2009,12:50:19,50.32,50.31,50.32,194
10/01/2009,12:50:19,50.32,50.32,50.33,100
10/01/2009,12:53:03,50.29,50.29,50.3,100
10/01/2009,12:53:22,50.31,50.3,50.31,100
10/01/2009,12:53:22,50.31,50.3,50.31,100
10/01/2009,12:53:22,50.31,50.3,50.31,100
10/01/2009,12:53:23,50.31,50.3,50.31,200
10/01/2009,12:53:24,50.31,50.3,50.31,100
10/01/2009,12:53:24,50.31,50.3,50.31,100
10/01/2009,12:53:24,50.31,50.31,50.33,200
10/01/2009,12:53:24,50.31,50.32,50.33,100
10/01/2009,12:54:02,50.33,50.33,50.34,100
10/01/2009,12:54:02,50.33,50.33,50.34,100
10/01/2009,12:54:02,50.33,50.33,50.34,100
10/01/2009,12:54:04,50.34,50.33,50.34,300
10/01/2009,12:54:04,50.34,50.33,50.35,200
10/01/2009,12:54:04,50.34,50.33,50.35,200
10/01/2009,12:54:19,50.36,50.36,50.37,200
10/01/2009,12:54:19,50.36,50.36,50.37,200
10/01/2009,12:55:06,50.35,50.35,50.36,100
10/01/2009,12:55:17,50.34,50.34,50.35,400
10/01/2009,12:55:17,50.34,50.34,50.35,400
10/01/2009,12:55:17,50.34,50.34,50.35,100
10/01/2009,12:55:17,50.34,50.34,50.35,100
10/01/2009,12:55:17,50.34,50.34,50.35,400
10/01/2009,12:55:18,50.34,50.33,50.34,100
10/01/2009,12:55:33,50.34,50.33,50.35,100
10/01/2009,12:55:33,50.34,50.33,50.35,100
10/01/2009,12:55:42,50.35,50.34,50.36,100
10/01/2009,12:55:48,50.342,50.34,50.36,201
10/01/2009,12:57:40,50.33,50.32,50.34,100
10/01/2009,12:59:41,50.32,50.32,50.33,100
10/01/2009,12:59:44,50.311,50.31,50.32,207
10/01/2009,12:59:53,50.32,50.31,50.32,100
10/01/2009,12:59:53,50.32,50.32,50.33,100
10/01/2009,13:00:26,50.31,50.3,50.32,250
10/01/2009,13:00:48,50.32,50.32,50.33,100
10/01/2009,13:01:59,50.32,50.32,50.33,100
10/01/2009,13:01:59,50.32,50.31,50.33,100
10/01/2009,13:01:59,50.32,50.31,50.33,100
10/01/2009,13:01:59,50.32,50.31,50.33,100
10/01/2009,13:02:02,50.31,50.31,50.32,400
10/01/2009,13:02:02,50.31,50.31,50.32,100
10/01/2009,13:02:02,50.31,50.3,50.31,100
10/01/2009,13:02:41,50.3,50.29,50.31,200
10/01/2009,13:02:41,50.3,50.29,50.31,100
10/01/2009,13:02:52,50.29,50.29,50.3,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.28,50.29,100
10/01/2009,13:03:06,50.28,50.28,50.29,100
10/01/2009,13:03:06,50.28,50.28,50.29,100
10/01/2009,13:03:06,50.28,50.28,50.29,100
10/01/2009,13:03:06,50.28,50.27,50.28,100
10/01/2009,13:03:10,50.27,50.26,50.28,100
10/01/2009,13:03:18,50.25,50.25,50.26,400
10/01/2009,13:03:23,50.24,50.23,50.25,300
10/01/2009,13:03:23,50.24,50.23,50.25,300
10/01/2009,13:03:23,50.24,50.23,50.25,200
10/01/2009,13:03:31,50.25,50.24,50.25,100
10/01/2009,13:03:38,50.25,50.24,50.26,100
10/01/2009,13:03:55,50.24,50.24,50.25,300
10/01/2009,13:03:55,50.24,50.24,50.25,100
10/01/2009,13:03:55,50.24,50.23,50.25,100
10/01/2009,13:03:56,50.24,50.23,50.25,100
10/01/2009,13:03:56,50.24,50.23,50.25,100
10/01/2009,13:03:56,50.24,50.24,50.25,100
10/01/2009,13:05:21,50.25,50.24,50.25,200
10/01/2009,13:05:21,50.25,50.24,50.25,200
10/01/2009,13:06:30,50.25,50.25,50.26,200
10/01/2009,13:06:33,50.26,50.25,50.27,100
10/01/2009,13:06:46,50.26,50.26,50.27,100
10/01/2009,13:07:52,50.2623,50.26,50.27,273
10/01/2009,13:08:10,50.27,50.26,50.27,300
10/01/2009,13:08:10,50.27,50.26,50.27,100
10/01/2009,13:08:10,50.27,50.26,50.27,200
10/01/2009,13:08:10,50.27,50.26,50.27,200
10/01/2009,13:08:12,50.27,50.26,50.27,100
10/01/2009,13:08:31,50.28,50.27,50.28,295
10/01/2009,13:08:36,50.28,50.26,50.28,100
10/01/2009,13:08:46,50.28,50.27,50.28,100
10/01/2009,13:09:57,50.2,50.2,50.21,300
10/01/2009,13:09:57,50.2,50.2,50.21,100
10/01/2009,13:09:57,50.19,50.19,50.2,100
10/01/2009,13:09:57,50.19,50.19,50.2,100
10/01/2009,13:09:57,50.19,50.19,50.2,300
10/01/2009,13:09:57,50.19,50.19,50.2,300
10/01/2009,13:09:57,50.19,50.18,50.19,1000
10/01/2009,13:09:57,50.19,50.18,50.19,100
10/01/2009,13:09:57,50.19,50.18,50.19,100
10/01/2009,13:09:58,50.18,50.17,50.19,100
10/01/2009,13:09:58,50.19,50.18,50.19,100
10/01/2009,13:09:58,50.19,50.18,50.19,100
10/01/2009,13:09:59,50.18,50.18,50.19,1027
10/01/2009,13:10:00,50.18,50.18,50.19,100
10/01/2009,13:10:00,50.19,50.19,50.2,100
10/01/2009,13:10:21,50.19,50.18,50.19,100
10/01/2009,13:10:21,50.18,50.18,50.19,100
10/01/2009,13:10:21,50.18,50.18,50.19,100
10/01/2009,13:10:22,50.18,50.18,50.19,100
10/01/2009,13:10:22,50.18,50.18,50.19,568
10/01/2009,13:10:22,50.18,50.18,50.19,691
10/01/2009,13:10:22,50.18,50.18,50.19,198
10/01/2009,13:10:22,50.18,50.18,50.19,100
10/01/2009,13:10:22,50.18,50.18,50.19,989
10/01/2009,13:10:22,50.16,50.16,50.18,100
10/01/2009,13:10:57,50.16,50.15,50.16,100
10/01/2009,13:10:57,50.16,50.15,50.16,100
10/01/2009,13:10:57,50.16,50.15,50.16,100
10/01/2009,13:10:57,50.16,50.15,50.17,100
10/01/2009,13:11:49,50.1782,50.16,50.18,490
10/01/2009,13:11:53,50.16,50.16,50.18,100
10/01/2009,13:11:53,50.16,50.16,50.18,400
10/01/2009,13:11:53,50.16,50.15,50.17,100
10/01/2009,13:11:53,50.16,50.15,50.17,100
10/01/2009,13:11:53,50.16,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,2000
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,942
10/01/2009,13:11:53,50.15,50.15,50.17,2000
10/01/2009,13:11:53,50.16,50.15,50.17,100
10/01/2009,13:11:53,50.16,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,200
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.16,50.15,50.17,100
10/01/2009,13:11:53,50.16,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,3200
10/01/2009,13:12:18,50.1554,50.14,50.16,100
10/01/2009,13:12:27,50.16,50.15,50.16,100
10/01/2009,13:12:27,50.16,50.15,50.16,100
10/01/2009,13:12:27,50.16,50.15,50.16,100
10/01/2009,13:12:27,50.16,50.15,50.16,100
10/01/2009,13:12:27,50.16,50.15,50.16,100
10/01/2009,13:12:28,50.16,50.16,50.18,100
10/01/2009,13:12:28,50.16,50.16,50.18,100
10/01/2009,13:12:28,50.16,50.16,50.18,100
10/01/2009,13:12:28,50.16,50.16,50.18,100
10/01/2009,13:12:28,50.16,50.16,50.18,100
10/01/2009,13:12:30,50.17,50.17,50.18,100
10/01/2009,13:12:30,50.17,50.16,50.17,100
10/01/2009,13:12:30,50.17,50.16,50.17,100
10/01/2009,13:12:40,50.18,50.17,50.18,100
10/01/2009,13:12:40,50.18,50.17,50.18,100
10/01/2009,13:12:52,50.18,50.17,50.18,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:13:07,50.18,50.17,50.19,100
10/01/2009,13:13:11,50.171,50.17,50.18,200
10/01/2009,13:13:12,50.18,50.17,50.18,100
10/01/2009,13:13:12,50.1886,50.17,50.19,100
10/01/2009,13:13:12,50.1887,50.17,50.19,100
10/01/2009,13:13:15,50.179,50.18,50.19,100
10/01/2009,13:14:14,50.19,50.18,50.19,100
10/01/2009,13:14:29,50.1796,50.17,50.18,500
10/01/2009,13:18:32,50.17,50.17,50.18,100
10/01/2009,13:18:49,50.17,50.17,50.18,100
10/01/2009,13:18:58,50.16,50.16,50.18,100
10/01/2009,13:19:14,50.1618,50.16,50.18,188
10/01/2009,13:19:32,50.1666,50.16,50.18,225
10/01/2009,13:19:36,50.15,50.15,50.17,100
10/01/2009,13:20:07,50.08,50.08,50.09,100
10/01/2009,13:20:07,50.08,50.08,50.09,100
10/01/2009,13:20:07,50.08,50.08,50.09,100
10/01/2009,13:20:07,50.08,50.08,50.09,100
10/01/2009,13:20:07,50.08,50.08,50.09,100
10/01/2009,13:20:07,50.08,50.07,50.08,400
10/01/2009,13:20:07,50.08,50.07,50.08,100
10/01/2009,13:20:07,50.08,50.07,50.08,200
10/01/2009,13:20:07,50.08,50.07,50.08,300
10/01/2009,13:20:07,50.08,50.07,50.08,500
10/01/2009,13:20:07,50.08,50.06,50.08,500
10/01/2009,13:20:08,50.08,50.07,50.08,100
10/01/2009,13:20:08,50.08,50.07,50.08,100
10/01/2009,13:20:08,50.08,50.07,50.08,100
10/01/2009,13:20:08,50.08,50.07,50.08,100
10/01/2009,13:20:08,50.08,50.07,50.08,100
10/01/2009,13:20:09,50.08,50.08,50.09,100
10/01/2009,13:20:09,50.08,50.08,50.09,100
10/01/2009,13:20:09,50.08,50.08,50.09,200
10/01/2009,13:20:29,50.07,50.07,50.09,400
10/01/2009,13:20:34,50.1,50.09,50.1,100
10/01/2009,13:20:34,50.1,50.09,50.1,100
10/01/2009,13:20:34,50.1,50.09,50.1,100
10/01/2009,13:20:34,50.1,50.09,50.1,100
10/01/2009,13:20:55,50.1,50.09,50.11,100
10/01/2009,13:20:55,50.1,50.09,50.11,100
10/01/2009,13:20:59,50.1,50.09,50.11,100
10/01/2009,13:21:00,50.11,50.09,50.11,100
10/01/2009,13:21:00,50.11,50.1,50.11,300
10/01/2009,13:21:00,50.11,50.1,50.11,100
10/01/2009,13:21:00,50.11,50.1,50.11,100
10/01/2009,13:21:00,50.11,50.1,50.11,100
10/01/2009,13:21:00,50.11,50.1,50.11,100
10/01/2009,13:21:00,50.11,50.1,50.11,100
10/01/2009,13:21:00,50.11,50.1,50.11,100
10/01/2009,13:21:00,50.11,50.1,50.11,500
10/01/2009,13:21:01,50.11,50.1,50.11,500
10/01/2009,13:21:02,50.11,50.1,50.11,300
10/01/2009,13:21:13,50.11,50.13,50.14,100
10/01/2009,13:21:13,50.11,50.13,50.14,200
10/01/2009,13:21:13,50.11,50.13,50.14,100
10/01/2009,13:21:14,50.11,50.13,50.14,100
10/01/2009,13:21:30,50.15,50.15,50.16,100
10/01/2009,13:22:50,50.11,50.09,50.11,100
10/01/2009,13:22:50,50.11,50.09,50.11,200
10/01/2009,13:22:50,50.11,50.09,50.11,100
10/01/2009,13:22:50,50.11,50.09,50.11,100
10/01/2009,13:22:50,50.11,50.1,50.11,100
10/01/2009,13:22:50,50.11,50.1,50.11,100
10/01/2009,13:22:50,50.11,50.1,50.11,100
10/01/2009,13:22:50,50.11,50.1,50.11,100
10/01/2009,13:22:50,50.11,50.1,50.11,100
10/01/2009,13:22:50,50.11,50.1,50.11,100
10/01/2009,13:22:50,50.11,50.11,50.12,100
10/01/2009,13:22:50,50.11,50.11,50.12,100
10/01/2009,13:22:50,50.11,50.11,50.12,500
10/01/2009,13:22:50,50.11,50.11,50.12,100
10/01/2009,13:22:50,50.11,50.11,50.12,500
10/01/2009,13:22:50,50.11,50.11,50.12,100
10/01/2009,13:22:51,50.12,50.12,50.13,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,300
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,300
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.11,50.12,300
10/01/2009,13:24:34,50.09,50.09,50.1,100
10/01/2009,13:25:15,50.09,50.08,50.1,100
10/01/2009,13:25:15,50.1,50.08,50.1,100
10/01/2009,13:25:15,50.1,50.08,50.1,100
10/01/2009,13:27:08,50.09,50.08,50.1,100
10/01/2009,13:27:10,50.0846,50.08,50.1,300
10/01/2009,13:28:56,50.11,50.1,50.12,100
10/01/2009,13:29:06,50.12,50.12,50.13,100
10/01/2009,13:29:06,50.12,50.12,50.13,100
10/01/2009,13:29:06,50.12,50.12,50.13,100
10/01/2009,13:29:06,50.12,50.12,50.13,100
10/01/2009,13:29:06,50.12,50.12,50.13,100
10/01/2009,13:29:06,50.12,50.12,50.13,100
10/01/2009,13:29:06,50.12,50.12,50.13,100
10/01/2009,13:30:46,50.14,50.14,50.15,400
10/01/2009,13:31:29,50.15,50.13,50.15,200
10/01/2009,13:31:30,50.1464,50.14,50.15,1043
10/01/2009,13:31:35,50.14,50.13,50.15,366
10/01/2009,13:31:47,50.132,50.12,50.14,556
10/01/2009,13:33:24,50.11,50.1,50.12,200
10/01/2009,13:33:25,50.11,50.09,50.12,650
10/01/2009,13:33:25,50.096,50.09,50.12,160
10/01/2009,13:33:30,50.12,50.1,50.12,100
10/01/2009,13:33:30,50.12,50.1,50.12,200
10/01/2009,13:33:30,50.12,50.11,50.13,100
10/01/2009,13:33:30,50.12,50.11,50.13,100
10/01/2009,13:33:30,50.12,50.11,50.13,100
10/01/2009,13:33:36,50.12,50.12,50.13,100
10/01/2009,13:33:36,50.13,50.12,50.13,100
10/01/2009,13:34:03,50.1,50.1,50.11,100
10/01/2009,13:34:03,50.1,50.1,50.11,100
10/01/2009,13:34:03,50.1,50.1,50.11,800
10/01/2009,13:34:04,50.12,50.1,50.12,100
10/01/2009,13:34:10,50.09,50.09,50.1,100
10/01/2009,13:34:10,50.09,50.09,50.1,100
10/01/2009,13:34:31,50.1,50.1,50.11,1000
10/01/2009,13:34:31,50.1,50.1,50.11,100
10/01/2009,13:34:31,50.1,50.1,50.11,100
10/01/2009,13:34:31,50.102,50.1,50.11,1721
10/01/2009,13:34:32,50.1,50.1,50.11,190
10/01/2009,13:34:56,50.116,50.1,50.12,162
10/01/2009,13:35:13,50.12,50.11,50.13,100
10/01/2009,13:35:13,50.127,50.11,50.13,100
10/01/2009,13:35:13,50.1285,50.11,50.13,100
10/01/2009,13:35:13,50.129,50.11,50.13,100
10/01/2009,13:35:15,50.118,50.11,50.13,100
10/01/2009,13:35:34,50.13,50.12,50.13,200
10/01/2009,13:35:34,50.13,50.12,50.14,100
10/01/2009,13:35:34,50.125,50.12,50.14,100
10/01/2009,13:35:34,50.13,50.12,50.14,200
10/01/2009,13:36:15,50.13,50.12,50.13,100
10/01/2009,13:36:16,50.15,50.14,50.15,100
10/01/2009,13:36:16,50.15,50.14,50.15,100
10/01/2009,13:36:17,50.14,50.14,50.15,100
10/01/2009,13:36:17,50.14,50.14,50.15,100
10/01/2009,13:36:47,50.15,50.13,50.15,100
10/01/2009,13:36:47,50.15,50.13,50.15,100
10/01/2009,13:36:47,50.15,50.13,50.15,100
10/01/2009,13:36:48,50.146,50.13,50.15,500
10/01/2009,13:37:18,50.12,50.11,50.12,100
10/01/2009,13:37:18,50.11,50.11,50.13,100
10/01/2009,13:37:29,50.12,50.11,50.13,100
10/01/2009,13:38:38,50.14,50.13,50.15,100
10/01/2009,13:38:38,50.14,50.13,50.15,100
10/01/2009,13:39:20,50.16,50.15,50.16,100
10/01/2009,13:40:15,50.14,50.13,50.15,600
10/01/2009,13:40:30,50.15,50.15,50.16,100
10/01/2009,13:41:01,50.17,50.16,50.17,200
10/01/2009,13:41:01,50.17,50.16,50.17,200
10/01/2009,13:41:02,50.17,50.17,50.17,100
10/01/2009,13:41:11,50.1796,50.17,50.18,270
10/01/2009,13:41:26,50.18,50.17,50.18,100
10/01/2009,13:41:28,50.19,50.18,50.19,100
10/01/2009,13:41:28,50.19,50.18,50.19,200
10/01/2009,13:42:00,50.19,50.19,50.2,100
10/01/2009,13:43:11,50.23,50.23,50.25,100
10/01/2009,13:43:11,50.23,50.23,50.25,100
10/01/2009,13:43:11,50.23,50.23,50.25,100
10/01/2009,13:43:11,50.23,50.23,50.25,100
10/01/2009,13:43:11,50.23,50.23,50.25,100
10/01/2009,13:43:11,50.23,50.23,50.25,100
10/01/2009,13:43:40,50.228,50.21,50.23,300
10/01/2009,13:43:47,50.23,50.23,50.24,100
10/01/2009,13:43:47,50.23,50.23,50.24,100
10/01/2009,13:43:47,50.23,50.23,50.24,100
10/01/2009,13:43:47,50.23,50.23,50.24,100
10/01/2009,13:43:47,50.23,50.23,50.24,100
10/01/2009,13:43:47,50.23,50.23,50.24,100
10/01/2009,13:43:54,50.25,50.25,50.26,200
10/01/2009,13:43:54,50.25,50.25,50.26,100
10/01/2009,13:43:54,50.25,50.25,50.26,100
10/01/2009,13:43:54,50.25,50.25,50.27,200
10/01/2009,13:44:06,50.26,50.25,50.27,100
10/01/2009,13:44:06,50.27,50.25,50.27,100
10/01/2009,13:45:10,50.2376,50.23,50.24,268
10/01/2009,13:45:42,50.24,50.23,50.24,100
10/01/2009,13:45:42,50.24,50.23,50.24,100
10/01/2009,13:45:42,50.24,50.23,50.25,100
10/01/2009,13:46:21,50.22,50.21,50.22,100
10/01/2009,13:46:26,50.22,50.21,50.23,100
10/01/2009,13:46:35,50.2118,50.21,50.23,227
10/01/2009,13:47:18,50.2385,50.22,50.24,268
10/01/2009,13:49:25,50.25,50.24,50.25,200
10/01/2009,13:49:25,50.25,50.24,50.25,400
10/01/2009,13:49:25,50.248,50.24,50.25,1000
10/01/2009,13:51:05,50.2491,50.24,50.25,199
10/01/2009,13:51:13,50.25,50.24,50.25,100
10/01/2009,13:51:28,50.23,50.23,50.24,100
10/01/2009,13:51:29,50.24,50.22,50.24,100
10/01/2009,13:52:10,50.245,50.24,50.25,100
10/01/2009,13:52:31,50.24,50.24,50.25,200
10/01/2009,13:52:32,50.24,50.23,50.25,168
10/01/2009,13:55:13,50.21,50.21,50.22,200
10/01/2009,13:55:23,50.22,50.2,50.22,200
10/01/2009,13:55:33,50.21,50.2,50.22,500
10/01/2009,13:56:56,50.19,50.19,50.21,100
10/01/2009,13:56:56,50.19,50.19,50.21,100
10/01/2009,13:56:56,50.19,50.19,50.21,100
10/01/2009,13:56:56,50.19,50.19,50.21,119
10/01/2009,13:57:46,50.15,50.15,50.16,100
10/01/2009,13:57:47,50.15,50.15,50.16,100
10/01/2009,13:58:00,50.17,50.15,50.17,100
10/01/2009,13:59:07,50.15,50.14,50.17,100
10/01/2009,13:59:08,50.17,50.15,50.17,143
10/01/2009,13:59:08,50.17,50.15,50.17,157
10/01/2009,13:59:08,50.17,50.15,50.17,200
10/01/2009,13:59:47,50.17,50.16,50.17,200
10/01/2009,13:59:47,50.165,50.16,50.17,100
10/01/2009,13:59:47,50.17,50.16,50.17,200
10/01/2009,13:59:48,50.17,50.17,50.19,200
10/01/2009,13:59:50,50.18,50.18,50.19,100
10/01/2009,14:00:59,50.17,50.17,50.18,100
10/01/2009,14:01:11,50.18,50.17,50.18,100
10/01/2009,14:01:50,50.19,50.19,50.2,100
10/01/2009,14:01:50,50.19,50.19,50.2,200
10/01/2009,14:01:50,50.19,50.19,50.2,100
10/01/2009,14:01:50,50.19,50.19,50.2,200
10/01/2009,14:01:50,50.19,50.19,50.2,100
10/01/2009,14:03:02,50.1704,50.17,50.18,374
10/01/2009,14:03:03,50.17,50.17,50.18,400
10/01/2009,14:03:13,50.1552,50.15,50.17,354
10/01/2009,14:03:17,50.16,50.16,50.18,100
10/01/2009,14:03:28,50.175,50.17,50.18,100
10/01/2009,14:03:28,50.18,50.18,50.19,100
10/01/2009,14:03:28,50.18,50.18,50.19,500
10/01/2009,14:03:38,50.18,50.17,50.19,100
10/01/2009,14:04:14,50.19,50.17,50.19,100
10/01/2009,14:04:14,50.19,50.17,50.19,100
10/01/2009,14:05:10,50.13,50.13,50.14,100
10/01/2009,14:06:15,50.15,50.14,50.15,200
10/01/2009,14:06:16,50.15,50.14,50.15,200
10/01/2009,14:06:16,50.15,50.14,50.15,100
10/01/2009,14:06:16,50.15,50.14,50.15,100
10/01/2009,14:06:28,50.145,50.15,50.16,100
10/01/2009,14:06:28,50.15,50.14,50.16,400
10/01/2009,14:06:28,50.15,50.14,50.16,200
10/01/2009,14:06:29,50.17,50.17,50.18,100
10/01/2009,14:06:29,50.17,50.17,50.18,100
10/01/2009,14:06:29,50.18,50.17,50.18,100
10/01/2009,14:06:29,50.18,50.17,50.18,100
10/01/2009,14:06:29,50.18,50.17,50.18,200
10/01/2009,14:06:39,50.1752,50.17,50.19,362
10/01/2009,14:07:01,50.188,50.17,50.19,199
10/01/2009,14:07:05,50.172,50.17,50.19,100
10/01/2009,14:07:20,50.21,50.2,50.21,100
10/01/2009,14:07:23,50.2,50.2,50.21,100
10/01/2009,14:07:39,50.21,50.21,50.22,100
10/01/2009,14:07:39,50.21,50.21,50.22,100
10/01/2009,14:07:39,50.21,50.21,50.22,200
10/01/2009,14:07:39,50.21,50.21,50.22,100
10/01/2009,14:09:16,50.22,50.21,50.23,100
10/01/2009,14:09:16,50.22,50.21,50.23,400
10/01/2009,14:09:17,50.23,50.21,50.23,100
10/01/2009,14:09:49,50.24,50.24,50.26,100
10/01/2009,14:09:53,50.26,50.25,50.26,200
10/01/2009,14:09:53,50.26,50.25,50.26,137
10/01/2009,14:09:55,50.26,50.26,50.27,200
10/01/2009,14:10:28,50.261,50.26,50.27,100
10/01/2009,14:10:28,50.26,50.26,50.27,100
10/01/2009,14:10:30,50.26,50.26,50.28,100
10/01/2009,14:12:00,50.25,50.25,50.26,100
10/01/2009,14:12:04,50.25,50.24,50.25,100
10/01/2009,14:12:05,50.25,50.24,50.25,100
10/01/2009,14:13:26,50.258,50.25,50.26,190
10/01/2009,14:13:34,50.26,50.25,50.26,184
10/01/2009,14:13:34,50.26,50.25,50.26,200
10/01/2009,14:13:34,50.25,50.25,50.26,100
10/01/2009,14:13:34,50.25,50.25,50.26,2000
10/01/2009,14:13:34,50.25,50.25,50.26,4516
10/01/2009,14:13:35,50.25,50.25,50.26,12034
10/01/2009,14:13:39,50.26,50.25,50.26,100
10/01/2009,14:13:39,50.26,50.25,50.26,100
10/01/2009,14:13:39,50.26,50.25,50.26,100
10/01/2009,14:13:39,50.26,50.25,50.26,100
10/01/2009,14:13:39,50.26,50.25,50.26,100
10/01/2009,14:13:39,50.26,50.25,50.26,100
10/01/2009,14:13:39,50.26,50.25,50.26,100
10/01/2009,14:13:39,50.26,50.26,50.27,404
10/01/2009,14:14:10,50.28,50.26,50.28,100
10/01/2009,14:14:10,50.28,50.26,50.28,228
10/01/2009,14:14:39,50.2875,50.27,50.29,104
10/01/2009,14:15:01,50.29,50.28,50.29,200
10/01/2009,14:15:02,50.29,50.28,50.29,200
10/01/2009,14:15:02,50.29,50.29,50.3,200
10/01/2009,14:15:19,50.28,50.27,50.29,100
10/01/2009,14:15:19,50.28,50.28,50.29,100
10/01/2009,14:15:19,50.28,50.28,50.29,100
10/01/2009,14:15:27,50.29,50.28,50.3,100
10/01/2009,14:15:27,50.29,50.29,50.3,100
10/01/2009,14:15:27,50.29,50.29,50.3,100
10/01/2009,14:15:27,50.29,50.29,50.3,100
10/01/2009,14:15:36,50.2974,50.29,50.3,115
10/01/2009,14:15:37,50.298,50.29,50.3,1317
10/01/2009,14:16:21,50.27,50.27,50.28,100
10/01/2009,14:16:21,50.26,50.26,50.27,100
10/01/2009,14:16:21,50.26,50.26,50.27,200
10/01/2009,14:16:47,50.27,50.26,50.27,100
10/01/2009,14:16:47,50.27,50.26,50.27,100
10/01/2009,14:16:47,50.27,50.26,50.27,100
10/01/2009,14:16:47,50.27,50.26,50.27,100
10/01/2009,14:16:51,50.29,50.28,50.29,100
10/01/2009,14:17:07,50.26,50.25,50.27,100
10/01/2009,14:17:07,50.26,50.25,50.26,100
10/01/2009,14:17:30,50.26,50.26,50.28,100
10/01/2009,14:20:15,50.24,50.24,50.25,385
10/01/2009,14:21:57,50.26,50.26,50.27,100
10/01/2009,14:23:18,50.269,50.26,50.27,266
10/01/2009,14:23:45,50.26,50.25,50.27,100
10/01/2009,14:24:37,50.25,50.25,50.27,100
10/01/2009,14:24:37,50.25,50.25,50.27,100
10/01/2009,14:24:37,50.25,50.25,50.27,100
10/01/2009,14:24:37,50.25,50.25,50.27,100
10/01/2009,14:24:37,50.25,50.25,50.27,100
10/01/2009,14:24:37,50.2508,50.25,50.27,620
10/01/2009,14:24:47,50.25,50.25,50.27,100
10/01/2009,14:24:47,50.2556,50.25,50.27,100
10/01/2009,14:24:47,50.2556,50.25,50.27,162
10/01/2009,14:25:12,50.25,50.25,50.26,1500
10/01/2009,14:25:12,50.25,50.25,50.26,400
10/01/2009,14:25:32,50.23,50.22,50.23,100
10/01/2009,14:25:32,50.23,50.22,50.23,100
10/01/2009,14:25:32,50.23,50.23,50.24,100
10/01/2009,14:25:32,50.23,50.23,50.24,100
10/01/2009,14:25:32,50.23,50.23,50.24,100
10/01/2009,14:25:32,50.23,50.23,50.24,100
10/01/2009,14:25:58,50.22,50.21,50.23,100
10/01/2009,14:25:58,50.22,50.21,50.23,300
10/01/2009,14:25:58,50.22,50.21,50.23,100
10/01/2009,14:25:59,50.22,50.21,50.23,100
10/01/2009,14:26:00,50.22,50.21,50.22,100
10/01/2009,14:26:00,50.22,50.21,50.22,100
10/01/2009,14:26:00,50.22,50.21,50.22,100
10/01/2009,14:26:00,50.22,50.21,50.22,200
10/01/2009,14:26:00,50.22,50.21,50.22,100
10/01/2009,14:26:01,50.23,50.23,50.24,100
10/01/2009,14:26:05,50.24,50.23,50.24,100
10/01/2009,14:26:05,50.24,50.23,50.24,100
10/01/2009,14:26:05,50.24,50.24,50.25,100
10/01/2009,14:26:05,50.24,50.24,50.25,100
10/01/2009,14:26:05,50.24,50.24,50.25,100
10/01/2009,14:26:05,50.24,50.24,50.25,100
10/01/2009,14:26:05,50.24,50.24,50.25,100
10/01/2009,14:26:05,50.24,50.24,50.25,100
10/01/2009,14:26:41,50.27,50.26,50.27,198
10/01/2009,14:26:41,50.27,50.26,50.27,100
10/01/2009,14:26:41,50.27,50.26,50.27,151
10/01/2009,14:26:41,50.27,50.26,50.27,100
10/01/2009,14:26:41,50.27,50.26,50.27,119
10/01/2009,14:26:50,50.27,50.26,50.27,100
10/01/2009,14:26:50,50.27,50.27,50.29,200
10/01/2009,14:26:50,50.27,50.28,50.29,200
10/01/2009,14:26:50,50.27,50.28,50.29,255
10/01/2009,14:27:17,50.2918,50.29,50.31,463
10/01/2009,14:27:29,50.29,50.29,50.3,100
10/01/2009,14:27:29,50.29,50.29,50.3,100
10/01/2009,14:27:29,50.29,50.29,50.3,100
10/01/2009,14:27:29,50.29,50.29,50.3,100
10/01/2009,14:27:30,50.29,50.29,50.3,300
10/01/2009,14:27:30,50.29,50.28,50.3,100
10/01/2009,14:27:36,50.29,50.28,50.3,100
10/01/2009,14:28:17,50.316,50.3,50.32,236
10/01/2009,14:29:12,50.31,50.3,50.31,100
10/01/2009,14:29:12,50.31,50.3,50.31,100
10/01/2009,14:29:12,50.31,50.3,50.32,100
10/01/2009,14:29:49,50.3074,50.3,50.31,195
10/01/2009,14:30:09,50.3009,50.3,50.31,100
10/01/2009,14:30:53,50.309,50.3,50.31,140
10/01/2009,14:31:13,50.31,50.3,50.31,200
10/01/2009,14:31:13,50.31,50.3,50.31,100
10/01/2009,14:32:03,50.3,50.3,50.31,300
10/01/2009,14:32:10,50.28,50.28,50.29,100
10/01/2009,14:32:20,50.28,50.26,50.28,100
10/01/2009,14:32:20,50.28,50.26,50.28,100
10/01/2009,14:32:20,50.28,50.26,50.28,100
10/01/2009,14:32:21,50.28,50.27,50.28,100
10/01/2009,14:32:21,50.28,50.27,50.28,100
10/01/2009,14:32:27,50.28,50.28,50.29,100
10/01/2009,14:32:28,50.29,50.28,50.29,300
10/01/2009,14:32:28,50.29,50.28,50.29,100
10/01/2009,14:32:28,50.281,50.28,50.29,100
10/01/2009,14:32:30,50.29,50.29,50.3,200
10/01/2009,14:32:30,50.29,50.29,50.3,200
10/01/2009,14:33:10,50.26,50.26,50.27,200
10/01/2009,14:33:10,50.26,50.26,50.27,200
10/01/2009,14:33:58,50.23,50.23,50.24,100
10/01/2009,14:33:58,50.23,50.23,50.24,400
10/01/2009,14:33:58,50.23,50.23,50.24,1000
10/01/2009,14:33:58,50.23,50.23,50.24,294
10/01/2009,14:33:58,50.23,50.23,50.24,198
10/01/2009,14:33:58,50.23,50.23,50.24,198
10/01/2009,14:33:58,50.23,50.23,50.24,198
10/01/2009,14:33:58,50.23,50.23,50.24,198
10/01/2009,14:33:58,50.23,50.23,50.24,300
10/01/2009,14:33:58,50.23,50.23,50.24,100
10/01/2009,14:33:58,50.23,50.23,50.24,500
10/01/2009,14:33:58,50.23,50.22,50.24,400
10/01/2009,14:33:58,50.23,50.22,50.24,100
10/01/2009,14:33:58,50.21,50.21,50.22,300
10/01/2009,14:33:59,50.218,50.21,50.22,159
10/01/2009,14:34:00,50.23,50.2,50.21,100
10/01/2009,14:34:01,50.22,50.2,50.21,100
10/01/2009,14:34:01,50.22,50.2,50.21,100
10/01/2009,14:34:01,50.22,50.2,50.21,300
10/01/2009,14:34:01,50.22,50.2,50.21,100
10/01/2009,14:34:01,50.22,50.2,50.21,100
10/01/2009,14:34:01,50.21,50.2,50.23,100
10/01/2009,14:34:01,50.23,50.2,50.23,1200
10/01/2009,14:34:02,50.23,50.2,50.23,400
10/01/2009,14:34:02,50.21,50.2,50.21,2000
10/01/2009,14:34:02,50.21,50.2,50.21,700
10/01/2009,14:34:06,50.2,50.2,50.21,100
10/01/2009,14:34:09,50.2048,50.19,50.21,400
10/01/2009,14:34:10,50.21,50.2,50.21,100
10/01/2009,14:34:10,50.21,50.2,50.21,100
10/01/2009,14:34:10,50.21,50.2,50.21,100
10/01/2009,14:34:10,50.21,50.2,50.21,100
10/01/2009,14:34:10,50.21,50.2,50.21,100
10/01/2009,14:34:10,50.21,50.2,50.21,200
10/01/2009,14:34:10,50.21,50.2,50.21,100
10/01/2009,14:34:10,50.21,50.21,50.22,100
10/01/2009,14:34:10,50.21,50.21,50.22,100
10/01/2009,14:34:11,50.21,50.22,50.23,200
10/01/2009,14:34:11,50.21,50.22,50.23,100
10/01/2009,14:35:31,50.23,50.22,50.23,200
10/01/2009,14:35:31,50.23,50.22,50.23,200
10/01/2009,14:35:31,50.23,50.23,50.24,200
10/01/2009,14:35:31,50.23,50.23,50.24,200
10/01/2009,14:35:32,50.2328,50.23,50.24,500
10/01/2009,14:36:22,50.22,50.22,50.23,100
10/01/2009,14:36:22,50.22,50.22,50.23,200
10/01/2009,14:36:22,50.22,50.21,50.22,100
10/01/2009,14:36:37,50.22,50.21,50.23,100
10/01/2009,14:36:37,50.22,50.22,50.23,100
10/01/2009,14:36:42,50.2277,50.22,50.23,174
10/01/2009,14:36:42,50.23,50.23,50.24,100
10/01/2009,14:37:09,50.24,50.23,50.24,100
10/01/2009,14:37:09,50.24,50.23,50.24,100
10/01/2009,14:37:09,50.24,50.23,50.24,100
10/01/2009,14:37:09,50.24,50.23,50.24,100
10/01/2009,14:37:09,50.24,50.23,50.24,100
10/01/2009,14:37:10,50.24,50.23,50.24,100
10/01/2009,14:37:10,50.24,50.23,50.24,100
10/01/2009,14:37:15,50.24,50.25,50.26,100
10/01/2009,14:37:16,50.25,50.24,50.25,200
10/01/2009,14:37:39,50.25,50.24,50.26,100
10/01/2009,14:37:40,50.26,50.25,50.26,200
10/01/2009,14:38:38,50.2582,50.25,50.26,100
10/01/2009,14:38:53,50.26,50.26,50.27,100
10/01/2009,14:40:34,50.19,50.17,50.19,100
10/01/2009,14:40:41,50.179,50.16,50.18,138
10/01/2009,14:40:47,50.15,50.14,50.15,100
10/01/2009,14:40:48,50.15,50.14,50.15,100
10/01/2009,14:40:48,50.15,50.15,50.16,100
10/01/2009,14:40:55,50.17,50.16,50.17,100
10/01/2009,14:40:56,50.17,50.17,50.18,100
10/01/2009,14:40:56,50.17,50.17,50.18,200
10/01/2009,14:40:56,50.17,50.17,50.18,200
10/01/2009,14:40:56,50.17,50.17,50.18,200
10/01/2009,14:40:58,50.171,50.17,50.19,100
10/01/2009,14:40:58,50.17,50.17,50.19,100
10/01/2009,14:41:01,50.174,50.17,50.19,100
10/01/2009,14:41:50,50.173,50.16,50.18,1029
10/01/2009,14:42:30,50.15,50.15,50.16,100
10/01/2009,14:42:30,50.15,50.15,50.16,100
10/01/2009,14:42:30,50.15,50.15,50.16,100
10/01/2009,14:42:30,50.15,50.14,50.16,100
10/01/2009,14:42:30,50.15,50.14,50.16,100
10/01/2009,14:43:03,50.19,50.17,50.19,200
10/01/2009,14:43:03,50.19,50.18,50.2,100
10/01/2009,14:43:03,50.18,50.18,50.2,300
10/01/2009,14:43:04,50.18,50.2,50.21,200
10/01/2009,14:43:04,50.18,50.2,50.21,500
10/01/2009,14:43:04,50.18,50.2,50.21,200
10/01/2009,14:43:04,50.21,50.2,50.21,100
10/01/2009,14:43:04,50.21,50.2,50.21,100
10/01/2009,14:43:06,50.21,50.21,50.22,100
10/01/2009,14:43:29,50.19,50.19,50.21,200
10/01/2009,14:43:29,50.19,50.19,50.21,100
10/01/2009,14:43:29,50.19,50.19,50.21,100
10/01/2009,14:43:29,50.19,50.19,50.21,200
10/01/2009,14:43:29,50.19,50.19,50.21,800
10/01/2009,14:43:29,50.19,50.19,50.21,100
10/01/2009,14:43:46,50.18,50.17,50.18,100
10/01/2009,14:43:46,50.18,50.17,50.19,100
10/01/2009,14:43:46,50.19,50.17,50.19,448
10/01/2009,14:44:05,50.19,50.18,50.19,100
10/01/2009,14:44:23,50.194,50.18,50.2,500
10/01/2009,14:44:29,50.18,50.18,50.19,100
10/01/2009,14:44:29,50.18,50.18,50.19,400
10/01/2009,14:44:29,50.18,50.17,50.19,100
10/01/2009,14:44:31,50.17,50.17,50.18,600
10/01/2009,14:44:31,50.17,50.17,50.18,100
10/01/2009,14:45:45,50.17,50.16,50.18,100
10/01/2009,14:45:45,50.17,50.17,50.18,100
10/01/2009,14:45:45,50.17,50.17,50.18,100
10/01/2009,14:45:45,50.18,50.17,50.18,100
10/01/2009,14:45:45,50.17,50.17,50.18,100
10/01/2009,14:45:45,50.18,50.17,50.18,100
10/01/2009,14:45:46,50.18,50.17,50.18,200
10/01/2009,14:47:04,50.172,50.17,50.18,123
10/01/2009,14:47:11,50.18,50.17,50.19,106
10/01/2009,14:47:11,50.18,50.17,50.19,100
10/01/2009,14:47:46,50.19,50.19,50.2,100
10/01/2009,14:47:51,50.2,50.19,50.21,200
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,200
10/01/2009,14:47:51,50.2,50.19,50.21,200
10/01/2009,14:47:51,50.2,50.19,50.21,300
10/01/2009,14:47:51,50.2,50.19,50.21,200
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:48:27,50.19,50.18,50.19,100
10/01/2009,14:48:27,50.19,50.18,50.19,300
10/01/2009,14:48:27,50.19,50.18,50.19,100
10/01/2009,14:48:27,50.19,50.18,50.19,100
10/01/2009,14:48:27,50.19,50.18,50.19,100
10/01/2009,14:48:27,50.19,50.17,50.19,200
10/01/2009,14:50:09,50.21,50.2,50.21,200
10/01/2009,14:50:09,50.21,50.21,50.22,102
10/01/2009,14:50:09,50.21,50.21,50.22,200
10/01/2009,14:50:09,50.21,50.21,50.22,300
10/01/2009,14:50:09,50.21,50.21,50.22,200
10/01/2009,14:50:09,50.21,50.21,50.22,100
10/01/2009,14:50:09,50.21,50.21,50.22,100
10/01/2009,14:50:13,50.21,50.21,50.22,100
10/01/2009,14:50:13,50.21,50.21,50.22,100
10/01/2009,14:50:13,50.21,50.21,50.22,100
10/01/2009,14:50:13,50.21,50.21,50.22,100
10/01/2009,14:50:13,50.21,50.21,50.22,100
10/01/2009,14:50:13,50.21,50.21,50.22,100
10/01/2009,14:50:13,50.21,50.21,50.22,100
10/01/2009,14:50:15,50.2174,50.21,50.22,225
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:26,50.2,50.2,50.2,100
10/01/2009,14:50:26,50.2,50.2,50.2,100
10/01/2009,14:50:26,50.2,50.19,50.2,395
10/01/2009,14:50:28,50.2,50.2,50.21,200
10/01/2009,14:50:28,50.2,50.2,50.21,100
10/01/2009,14:50:28,50.2,50.2,50.21,100
10/01/2009,14:50:28,50.21,50.2,50.21,100
10/01/2009,14:50:28,50.21,50.2,50.21,100
10/01/2009,14:50:28,50.21,50.2,50.22,200
10/01/2009,14:50:28,50.21,50.2,50.22,100
10/01/2009,14:50:28,50.21,50.2,50.22,100
10/01/2009,14:50:44,50.2115,50.21,50.22,111
10/01/2009,14:50:47,50.22,50.21,50.22,100
10/01/2009,14:50:47,50.22,50.21,50.22,300
10/01/2009,14:50:47,50.22,50.21,50.22,200
10/01/2009,14:50:47,50.22,50.21,50.22,100
10/01/2009,14:50:47,50.22,50.21,50.22,300
10/01/2009,14:50:47,50.22,50.21,50.22,100
10/01/2009,14:50:47,50.22,50.21,50.22,200
10/01/2009,14:50:47,50.22,50.21,50.22,100
10/01/2009,14:50:47,50.22,50.21,50.22,100
10/01/2009,14:50:48,50.22,50.21,50.22,100
10/01/2009,14:50:48,50.22,50.22,50.24,100
10/01/2009,14:52:24,50.24,50.22,50.24,100
10/01/2009,14:52:24,50.24,50.22,50.24,100
10/01/2009,14:52:24,50.24,50.22,50.24,200
10/01/2009,14:52:25,50.24,50.22,50.24,200
10/01/2009,14:52:25,50.24,50.22,50.24,200
10/01/2009,14:52:25,50.2399,50.22,50.24,2000
10/01/2009,14:52:25,50.24,50.22,50.24,100
10/01/2009,14:52:25,50.24,50.22,50.24,100
10/01/2009,14:52:29,50.228,50.22,50.23,520
10/01/2009,14:52:38,50.212,50.21,50.23,196
10/01/2009,14:53:01,50.21,50.2,50.22,100
10/01/2009,14:53:01,50.21,50.2,50.22,100
10/01/2009,14:53:01,50.21,50.2,50.21,100
10/01/2009,14:53:01,50.2,50.2,50.21,100
10/01/2009,14:53:15,50.21,50.2,50.21,200
10/01/2009,14:53:15,50.21,50.2,50.22,200
10/01/2009,14:53:35,50.22,50.22,50.24,125
10/01/2009,14:53:35,50.22,50.22,50.24,200
10/01/2009,14:53:35,50.22,50.22,50.24,100
10/01/2009,14:53:39,50.22,50.21,50.23,300
10/01/2009,14:53:53,50.22,50.22,50.23,676
10/01/2009,14:54:52,50.22,50.21,50.23,100
10/01/2009,14:54:52,50.22,50.21,50.23,100
10/01/2009,14:55:33,50.22,50.21,50.23,2865
10/01/2009,14:55:36,50.228,50.21,50.23,890
10/01/2009,14:55:45,50.2,50.2,50.22,200
10/01/2009,14:55:45,50.2,50.2,50.22,100
10/01/2009,14:55:45,50.2,50.2,50.22,100
10/01/2009,14:55:45,50.21,50.2,50.22,100
10/01/2009,14:55:54,50.2018,50.2,50.22,286
10/01/2009,14:56:03,50.22,50.21,50.22,100
10/01/2009,14:56:12,50.2,50.2,50.21,100
10/01/2009,14:56:12,50.2,50.2,50.21,100
10/01/2009,14:56:12,50.2,50.2,50.21,100
10/01/2009,14:56:12,50.21,50.21,50.22,100
10/01/2009,14:56:16,50.22,50.21,50.22,175
10/01/2009,14:56:59,50.1967,50.19,50.2,167
10/01/2009,14:57:18,50.2,50.19,50.2,100
10/01/2009,14:57:18,50.2,50.19,50.2,100
10/01/2009,14:57:19,50.2,50.19,50.2,100
10/01/2009,14:57:19,50.2,50.19,50.2,100
10/01/2009,14:57:30,50.2,50.2,50.22,200
10/01/2009,14:58:21,50.21,50.21,50.22,100
10/01/2009,14:58:21,50.21,50.21,50.22,200
10/01/2009,14:58:50,50.18,50.18,50.2,100
10/01/2009,14:58:50,50.18,50.18,50.2,100
10/01/2009,14:58:50,50.18,50.18,50.2,100
10/01/2009,14:58:50,50.18,50.18,50.2,100
10/01/2009,14:58:50,50.18,50.18,50.2,200
10/01/2009,14:58:50,50.18,50.18,50.2,100
10/01/2009,14:58:50,50.18,50.18,50.2,100
10/01/2009,14:58:50,50.18,50.18,50.2,300
10/01/2009,14:58:50,50.18,50.18,50.2,100
10/01/2009,14:58:50,50.18,50.18,50.19,100
10/01/2009,14:58:50,50.18,50.18,50.19,100
10/01/2009,14:58:50,50.18,50.18,50.19,100
10/01/2009,14:58:50,50.18,50.18,50.19,600
10/01/2009,14:58:50,50.1816,50.18,50.19,290
10/01/2009,14:58:50,50.18,50.18,50.19,100
10/01/2009,14:59:25,50.18,50.18,50.19,200
10/01/2009,14:59:25,50.19,50.18,50.19,100
10/01/2009,14:59:29,50.1701,50.17,50.19,100
10/01/2009,14:59:29,50.17,50.17,50.19,100
10/01/2009,14:59:29,50.17,50.17,50.19,200
10/01/2009,14:59:30,50.17,50.17,50.19,100
10/01/2009,14:59:30,50.175,50.17,50.19,100
10/01/2009,15:00:55,50.14,50.14,50.15,100
10/01/2009,15:00:55,50.14,50.14,50.15,300
10/01/2009,15:00:55,50.14,50.14,50.15,100
10/01/2009,15:00:55,50.14,50.14,50.15,100
10/01/2009,15:00:55,50.14,50.14,50.15,400
10/01/2009,15:00:55,50.14,50.14,50.15,400
10/01/2009,15:01:02,50.13,50.13,50.14,100
10/01/2009,15:01:02,50.13,50.13,50.14,100
10/01/2009,15:01:02,50.13,50.13,50.14,300
10/01/2009,15:01:02,50.13,50.13,50.14,300
10/01/2009,15:01:20,50.14,50.13,50.15,200
10/01/2009,15:01:20,50.14,50.13,50.15,200
10/01/2009,15:01:20,50.14,50.14,50.15,100
10/01/2009,15:01:20,50.14,50.14,50.15,200
10/01/2009,15:01:20,50.14,50.14,50.15,100
10/01/2009,15:01:47,50.1435,50.14,50.15,669
10/01/2009,15:01:47,50.14,50.14,50.15,100
10/01/2009,15:01:47,50.14,50.14,50.15,100
10/01/2009,15:01:47,50.14,50.14,50.15,300
10/01/2009,15:01:47,50.14,50.14,50.15,1000
10/01/2009,15:01:48,50.142,50.14,50.15,100
10/01/2009,15:01:49,50.142,50.14,50.15,1000
10/01/2009,15:01:51,50.14,50.14,50.15,400
10/01/2009,15:01:51,50.14,50.14,50.15,300
10/01/2009,15:01:51,50.14,50.13,50.14,100
10/01/2009,15:01:51,50.14,50.13,50.14,900
10/01/2009,15:01:53,50.13,50.12,50.14,100
10/01/2009,15:01:53,50.13,50.12,50.14,100
10/01/2009,15:01:57,50.12,50.12,50.14,100
10/01/2009,15:02:06,50.14,50.13,50.15,200
10/01/2009,15:02:06,50.14,50.13,50.15,103
10/01/2009,15:02:09,50.13,50.13,50.15,100
10/01/2009,15:02:09,50.13,50.13,50.15,100
10/01/2009,15:02:17,50.14,50.13,50.15,100
10/01/2009,15:02:17,50.15,50.13,50.15,100
10/01/2009,15:02:20,50.13,50.13,50.15,100
10/01/2009,15:02:26,50.12,50.12,50.13,300
10/01/2009,15:02:26,50.12,50.12,50.13,100
10/01/2009,15:02:26,50.12,50.12,50.13,100
10/01/2009,15:02:26,50.12,50.11,50.13,100
10/01/2009,15:02:30,50.11,50.11,50.13,100
10/01/2009,15:02:42,50.12,50.12,50.14,100
10/01/2009,15:02:52,50.12,50.12,50.14,100
10/01/2009,15:02:52,50.1375,50.12,50.14,179
10/01/2009,15:02:53,50.12,50.12,50.14,100
10/01/2009,15:02:53,50.12,50.12,50.14,180
10/01/2009,15:02:53,50.12,50.12,50.14,100
10/01/2009,15:02:53,50.12,50.12,50.14,100
10/01/2009,15:03:04,50.12,50.12,50.14,100
10/01/2009,15:03:14,50.12,50.12,50.14,100
10/01/2009,15:03:24,50.12,50.12,50.14,100
10/01/2009,15:03:29,50.12,50.11,50.12,100
10/01/2009,15:03:29,50.12,50.11,50.12,100
10/01/2009,15:03:31,50.1,50.1,50.11,169
10/01/2009,15:03:32,50.11,50.1,50.11,100
10/01/2009,15:03:36,50.1,50.1,50.12,200
10/01/2009,15:03:46,50.1,50.1,50.12,100
10/01/2009,15:03:49,50.12,50.1,50.12,197
10/01/2009,15:03:49,50.12,50.1,50.12,100
10/01/2009,15:03:58,50.11,50.11,50.12,100
10/01/2009,15:04:09,50.1,50.1,50.12,100
10/01/2009,15:04:21,50.1,50.1,50.12,100
10/01/2009,15:04:32,50.11,50.11,50.12,100
10/01/2009,15:04:32,50.12,50.11,50.12,400
10/01/2009,15:04:44,50.1,50.1,50.12,100
10/01/2009,15:04:44,50.1,50.1,50.12,100
10/01/2009,15:04:55,50.1,50.1,50.12,100
10/01/2009,15:05:07,50.1,50.1,50.12,100
10/01/2009,15:05:16,50.1001,50.1,50.12,275
10/01/2009,15:05:18,50.1,50.1,50.12,100
10/01/2009,15:05:28,50.1,50.1,50.12,100
10/01/2009,15:05:39,50.1156,50.1,50.12,1077
10/01/2009,15:05:40,50.1,50.1,50.12,100
10/01/2009,15:05:48,50.12,50.11,50.12,100
10/01/2009,15:05:48,50.12,50.11,50.12,100
10/01/2009,15:05:49,50.12,50.12,50.13,400
10/01/2009,15:05:50,50.13,50.11,50.13,100
10/01/2009,15:05:56,50.11,50.11,50.12,100
10/01/2009,15:06:02,50.1,50.1,50.12,100
10/01/2009,15:06:12,50.11,50.11,50.12,100
10/01/2009,15:06:12,50.11,50.11,50.12,100
10/01/2009,15:06:16,50.1046,50.1,50.12,107
10/01/2009,15:06:22,50.09,50.09,50.1,100
10/01/2009,15:06:34,50.09,50.09,50.1,100
10/01/2009,15:06:44,50.08,50.08,50.1,100
10/01/2009,15:06:56,50.08,50.07,50.08,100
10/01/2009,15:06:59,50.0893,50.08,50.09,100
10/01/2009,15:06:59,50.0894,50.08,50.09,100
10/01/2009,15:06:59,50.0894,50.08,50.09,110
10/01/2009,15:06:59,50.09,50.08,50.09,100
10/01/2009,15:06:59,50.09,50.08,50.09,100
10/01/2009,15:06:59,50.09,50.08,50.09,100
10/01/2009,15:06:59,50.0978,50.08,50.1,100
10/01/2009,15:06:59,50.08,50.08,50.1,200
10/01/2009,15:06:59,50.08,50.08,50.1,100
10/01/2009,15:06:59,50.08,50.08,50.1,100
10/01/2009,15:06:59,50.08,50.08,50.1,100
10/01/2009,15:07:01,50.089,50.07,50.08,100
10/01/2009,15:07:01,50.088,50.07,50.08,100
10/01/2009,15:07:01,50.08,50.07,50.08,800
10/01/2009,15:07:02,50.088,50.07,50.08,100
10/01/2009,15:07:13,50.07,50.07,50.08,100
10/01/2009,15:07:19,50.0776,50.07,50.08,638
10/01/2009,15:07:25,50.08,50.07,50.08,200
10/01/2009,15:07:25,50.08,50.07,50.08,100
10/01/2009,15:07:25,50.08,50.07,50.08,100
10/01/2009,15:07:26,50.08,50.07,50.08,100
10/01/2009,15:07:35,50.07,50.06,50.08,100
10/01/2009,15:07:36,50.0754,50.06,50.08,228
10/01/2009,15:07:45,50.05,50.05,50.07,100
10/01/2009,15:07:55,50.05,50.05,50.06,100
10/01/2009,15:07:57,50.06,50.05,50.06,100
10/01/2009,15:07:57,50.06,50.05,50.06,200
10/01/2009,15:07:57,50.08,50.06,50.08,100
10/01/2009,15:07:58,50.06,50.06,50.08,100
10/01/2009,15:07:58,50.06,50.06,50.08,100
10/01/2009,15:07:58,50.06,50.07,50.08,100
10/01/2009,15:08:18,50.07,50.07,50.08,100
10/01/2009,15:08:29,50.06,50.06,50.07,200
10/01/2009,15:08:29,50.06,50.06,50.07,100
10/01/2009,15:08:29,50.06,50.05,50.07,100
10/01/2009,15:08:32,50.05,50.05,50.06,100
10/01/2009,15:08:33,50.05,50.05,50.06,100
10/01/2009,15:08:36,50.05,50.03,50.05,100
10/01/2009,15:08:40,50.03,50.03,50.05,100
10/01/2009,15:08:44,50.05,50.04,50.05,100
10/01/2009,15:08:52,50.04,50.04,50.05,100
10/01/2009,15:09:03,50.04,50.04,50.05,100
10/01/2009,15:09:21,50.03,50.03,50.04,400
10/01/2009,15:09:21,50.03,50.03,50.04,100
10/01/2009,15:09:21,50.03,50.02,50.04,100
10/01/2009,15:09:25,50.01,50.01,50.02,100
10/01/2009,15:09:30,50.01,50,50.01,100
10/01/2009,15:09:30,50.01,50,50.01,100
10/01/2009,15:09:30,50.01,50,50.01,200
10/01/2009,15:09:32,50,50,50.01,200
10/01/2009,15:09:32,50,50,50.01,300
10/01/2009,15:09:32,50,50,50.01,125
10/01/2009,15:09:32,50,50,50.01,600
10/01/2009,15:09:38,50,50,50.01,100
10/01/2009,15:09:38,50,50,50.01,100
10/01/2009,15:09:38,50.01,50,50.01,100
10/01/2009,15:09:38,50.01,50,50.01,100
10/01/2009,15:09:38,50.01,50,50.01,100
10/01/2009,15:09:38,50.01,50,50.01,200
10/01/2009,15:09:38,50.01,50.01,50.03,300
10/01/2009,15:09:41,50.03,50.03,50.04,100
10/01/2009,15:09:41,50.03,50.03,50.04,300
10/01/2009,15:09:42,50.03,50.03,50.04,400
10/01/2009,15:09:42,50.03,50.03,50.04,300
10/01/2009,15:09:42,50.03,50.01,50.03,900
10/01/2009,15:09:42,50.03,50.02,50.04,100
10/01/2009,15:09:42,50.03,50.02,50.04,100
10/01/2009,15:09:42,50.03,50.02,50.04,100
10/01/2009,15:09:42,50.03,50.02,50.04,100
10/01/2009,15:09:49,50.03,50.03,50.05,100
10/01/2009,15:10:01,50.03,50.03,50.04,100
10/01/2009,15:10:06,50.03,50.02,50.04,100
10/01/2009,15:10:06,50.03,50.02,50.04,100
10/01/2009,15:10:17,50.04,50.03,50.05,100
10/01/2009,15:10:17,50.05,50.03,50.05,400
10/01/2009,15:10:18,50.05,50.04,50.05,100
10/01/2009,15:10:18,50.05,50.04,50.05,100
10/01/2009,15:10:18,50.04,50.04,50.05,100
10/01/2009,15:10:18,50.04,50.04,50.05,100
10/01/2009,15:10:18,50.05,50.04,50.05,200
10/01/2009,15:10:20,50.05,50.04,50.05,100
10/01/2009,15:10:25,50.05,50.05,50.06,100
10/01/2009,15:10:34,50.04,50.03,50.05,100
10/01/2009,15:10:56,50.04,50.04,50.05,100
10/01/2009,15:11:07,50.04,50.04,50.05,100
10/01/2009,15:11:32,50.06,50.05,50.06,100
10/01/2009,15:11:32,50.06,50.05,50.06,100
10/01/2009,15:11:32,50.06,50.05,50.07,100
10/01/2009,15:11:32,50.07,50.05,50.07,100
10/01/2009,15:11:34,50.07,50.06,50.07,100
10/01/2009,15:11:36,50.07,50.07,50.08,100
10/01/2009,15:11:36,50.07,50.07,50.08,400
10/01/2009,15:11:53,50.06,50.06,50.07,100
10/01/2009,15:12:26,50.06,50.06,50.08,102
10/01/2009,15:13:00,50.05,50.05,50.07,100
10/01/2009,15:13:00,50.05,50.05,50.07,100
10/01/2009,15:13:21,50.08,50.08,50.09,100
10/01/2009,15:13:32,50.06,50.06,50.07,100
10/01/2009,15:13:34,50.06,50.06,50.07,100
10/01/2009,15:13:34,50.06,50.06,50.07,100
10/01/2009,15:13:54,50.04,50.04,50.05,100
10/01/2009,15:14:02,50.04,50.04,50.05,100
10/01/2009,15:14:02,50.04,50.04,50.05,100
10/01/2009,15:14:05,50.03,50.03,50.04,100
10/01/2009,15:14:07,50.03,50.03,50.04,200
10/01/2009,15:14:20,50.04,50.03,50.04,100
10/01/2009,15:14:22,50.04,50.03,50.05,100
10/01/2009,15:14:22,50.04,50.03,50.05,100
10/01/2009,15:14:25,50.05,50.05,50.05,200
10/01/2009,15:14:25,50.05,50.05,50.05,600
10/01/2009,15:14:25,50.05,50.05,50.07,200
10/01/2009,15:14:25,50.05,50.05,50.07,100
10/01/2009,15:14:25,50.05,50.05,50.07,100
10/01/2009,15:14:28,50.07,50.07,50.09,100
10/01/2009,15:14:28,50.07,50.07,50.09,100
10/01/2009,15:14:28,50.07,50.07,50.09,100
10/01/2009,15:14:28,50.07,50.07,50.09,100
10/01/2009,15:14:28,50.07,50.07,50.09,100
10/01/2009,15:14:28,50.07,50.07,50.09,100
10/01/2009,15:15:14,50.07,50.07,50.09,100
10/01/2009,15:15:20,50.09,50.09,50.1,100
10/01/2009,15:15:43,50.085,50.08,50.09,200
10/01/2009,15:15:58,50.08,50.08,50.09,100
10/01/2009,15:16:10,50.0815,50.08,50.09,260
10/01/2009,15:16:30,50.08,50.08,50.09,100
10/01/2009,15:16:48,50.09,50.08,50.09,100
10/01/2009,15:16:48,50.0899,50.08,50.09,100
10/01/2009,15:17:03,50.08,50.08,50.09,100
10/01/2009,15:17:05,50.09,50.08,50.09,400
10/01/2009,15:17:05,50.0826,50.08,50.09,140
10/01/2009,15:17:13,50.09,50.08,50.09,100
10/01/2009,15:17:17,50.0978,50.09,50.11,1318
10/01/2009,15:17:17,50.1,50.09,50.11,100
10/01/2009,15:17:17,50.1,50.09,50.11,500
10/01/2009,15:17:17,50.11,50.1,50.11,100
10/01/2009,15:17:17,50.11,50.1,50.11,100
10/01/2009,15:17:17,50.11,50.1,50.12,100
10/01/2009,15:17:20,50.12,50.1,50.12,100
10/01/2009,15:17:20,50.12,50.1,50.12,400
10/01/2009,15:17:20,50.11,50.1,50.12,100
10/01/2009,15:17:20,50.12,50.1,50.12,200
10/01/2009,15:17:20,50.12,50.1,50.12,100
10/01/2009,15:17:20,50.12,50.1,50.12,100
10/01/2009,15:17:20,50.12,50.1,50.12,100
10/01/2009,15:17:20,50.12,50.1,50.12,200
10/01/2009,15:17:28,50.11,50.1,50.11,100
10/01/2009,15:17:28,50.11,50.1,50.12,100
10/01/2009,15:17:29,50.11,50.1,50.11,100
10/01/2009,15:17:29,50.1,50.1,50.11,400
10/01/2009,15:17:29,50.1,50.1,50.11,400
10/01/2009,15:17:29,50.1,50.1,50.11,1200
10/01/2009,15:18:05,50.09,50.09,50.11,100
10/01/2009,15:18:27,50.1,50.09,50.11,300
10/01/2009,15:18:27,50.11,50.09,50.11,500
10/01/2009,15:18:27,50.11,50.09,50.11,100
10/01/2009,15:18:27,50.11,50.09,50.11,100
10/01/2009,15:18:27,50.11,50.09,50.11,100
10/01/2009,15:18:27,50.11,50.09,50.11,400
10/01/2009,15:18:34,50.09,50.09,50.1,100
10/01/2009,15:18:34,50.09,50.09,50.1,100
10/01/2009,15:18:38,50.09,50.09,50.11,100
10/01/2009,15:18:38,50.09,50.09,50.11,100
10/01/2009,15:18:41,50.09,50.09,50.11,100
10/01/2009,15:19:14,50.09,50.09,50.1,100
10/01/2009,15:19:30,50.098,50.08,50.1,182
10/01/2009,15:19:46,50.09,50.09,50.1,100
10/01/2009,15:19:56,50.09,50.08,50.1,100
10/01/2009,15:19:56,50.1,50.08,50.1,100
10/01/2009,15:19:56,50.1,50.08,50.1,100
10/01/2009,15:19:56,50.1,50.08,50.1,100
10/01/2009,15:19:56,50.1,50.08,50.1,500
10/01/2009,15:19:56,50.1,50.08,50.1,100
10/01/2009,15:20:14,50.0907,50.09,50.1,100
10/01/2009,15:20:14,50.09,50.09,50.1,100
10/01/2009,15:20:14,50.09,50.09,50.1,100
10/01/2009,15:20:14,50.09,50.09,50.1,100
10/01/2009,15:20:14,50.09,50.09,50.1,100
10/01/2009,15:20:14,50.09,50.08,50.1,100
10/01/2009,15:20:14,50.0825,50.08,50.1,100
10/01/2009,15:20:14,50.0823,50.08,50.1,100
10/01/2009,15:20:14,50.0809,50.08,50.1,100
10/01/2009,15:20:14,50.08,50.08,50.1,500
10/01/2009,15:20:14,50.08,50.08,50.1,100
10/01/2009,15:20:14,50.08,50.08,50.1,100
10/01/2009,15:20:14,50.08,50.08,50.1,5000
10/01/2009,15:20:14,50.08,50.08,50.1,100
10/01/2009,15:20:14,50.08,50.08,50.1,100
10/01/2009,15:20:14,50.08,50.08,50.1,800
10/01/2009,15:20:14,50.09,50.08,50.1,100
10/01/2009,15:20:14,50.09,50.08,50.1,100
10/01/2009,15:20:16,50.08,50.08,50.1,981
10/01/2009,15:20:16,50.08,50.08,50.1,15435
10/01/2009,15:20:28,50.08,50.07,50.08,100
10/01/2009,15:20:28,50.08,50.07,50.08,100
10/01/2009,15:20:29,50.08,50.07,50.08,100
10/01/2009,15:20:29,50.08,50.07,50.08,100
10/01/2009,15:20:29,50.08,50.07,50.09,100
10/01/2009,15:20:40,50.04,50.04,50.06,100
10/01/2009,15:20:58,50.03,50.02,50.03,100
10/01/2009,15:20:58,50.03,50.02,50.03,100
10/01/2009,15:20:58,50.03,50.02,50.03,100
10/01/2009,15:20:58,50.03,50.02,50.03,100
10/01/2009,15:20:58,50.03,50.02,50.03,100
10/01/2009,15:20:58,50.02,50.02,50.03,100
10/01/2009,15:20:58,50.03,50.02,50.03,100
10/01/2009,15:20:58,50.03,50.02,50.03,100
10/01/2009,15:20:58,50.03,50.02,50.03,100
10/01/2009,15:20:58,50.03,50.02,50.03,100
10/01/2009,15:20:59,50.03,50.03,50.05,100
10/01/2009,15:20:59,50.03,50.03,50.05,100
10/01/2009,15:21:08,50.035,50.02,50.04,130
10/01/2009,15:21:14,50.03,50.01,50.03,100
10/01/2009,15:21:14,50.03,50.01,50.03,100
10/01/2009,15:21:14,50.03,50.01,50.03,100
10/01/2009,15:21:14,50.03,50.01,50.03,100
10/01/2009,15:21:14,50.03,50.01,50.03,100
10/01/2009,15:21:14,50.03,50.01,50.03,100
10/01/2009,15:21:14,50.03,50.01,50.04,100
10/01/2009,15:21:14,50.04,50.02,50.04,100
10/01/2009,15:21:14,50.04,50.02,50.04,100
10/01/2009,15:21:14,50.04,50.02,50.04,100
10/01/2009,15:21:14,50.03,50.02,50.04,100
10/01/2009,15:21:14,50.03,50.02,50.04,100
10/01/2009,15:21:14,50.03,50.02,50.04,100
10/01/2009,15:21:15,50.02,50.02,50.04,100
10/01/2009,15:21:21,50.03,50.03,50.04,100
10/01/2009,15:21:28,50.04,50.03,50.04,100
10/01/2009,15:21:28,50.04,50.03,50.04,100
10/01/2009,15:21:28,50.04,50.03,50.04,100
10/01/2009,15:21:28,50.04,50.03,50.04,100
10/01/2009,15:21:28,50.04,50.03,50.04,100
10/01/2009,15:21:28,50.04,50.03,50.04,100
10/01/2009,15:21:28,50.04,50.03,50.04,100
10/01/2009,15:21:30,50.04,50.03,50.04,100
10/01/2009,15:21:49,50.04,50.03,50.04,100
10/01/2009,15:21:56,50.0322,50.03,50.04,160
10/01/2009,15:21:57,50.04,50.04,50.05,100
10/01/2009,15:22:00,50.05,50.04,50.05,100
10/01/2009,15:22:34,50.03,50.03,50.05,100
10/01/2009,15:23:02,50.05,50.04,50.05,100
10/01/2009,15:23:02,50.05,50.04,50.05,100
10/01/2009,15:23:02,50.05,50.05,50.07,200
10/01/2009,15:23:02,50.07,50.05,50.07,100
10/01/2009,15:23:02,50.07,50.05,50.07,100
10/01/2009,15:23:02,50.05,50.05,50.07,200
10/01/2009,15:23:06,50.06,50.06,50.07,100
10/01/2009,15:23:19,50.07,50.06,50.07,100
10/01/2009,15:23:28,50.07,50.07,50.08,100
10/01/2009,15:23:38,50.05,50.05,50.06,100
10/01/2009,15:23:40,50.05,50.05,50.06,100
10/01/2009,15:23:40,50.05,50.05,50.06,100
10/01/2009,15:23:40,50.05,50.04,50.06,100
10/01/2009,15:23:40,50.05,50.04,50.06,100
10/01/2009,15:23:40,50.05,50.04,50.06,100
10/01/2009,15:23:40,50.05,50.04,50.06,100
10/01/2009,15:23:41,50.04,50.04,50.05,100
10/01/2009,15:23:41,50.04,50.04,50.05,1100
10/01/2009,15:23:41,50.04,50.04,50.05,400
10/01/2009,15:23:41,50.04,50.04,50.05,400
10/01/2009,15:23:51,50.0097,50,50.01,100
10/01/2009,15:23:56,50.01,50,50.02,200
10/01/2009,15:23:56,50.02,50.01,50.03,100
10/01/2009,15:23:56,50.02,50.01,50.03,100
10/01/2009,15:23:56,50.02,50.01,50.03,100
10/01/2009,15:23:56,50.01,50.01,50.03,100
10/01/2009,15:23:56,50.01,50.01,50.03,100
10/01/2009,15:23:56,50.01,50.01,50.03,100
10/01/2009,15:23:56,50.01,50.02,50.03,100
10/01/2009,15:23:56,50.01,50.02,50.03,100
10/01/2009,15:23:57,50.01,50.02,50.03,100
10/01/2009,15:23:57,50.03,50.02,50.03,300
10/01/2009,15:23:57,50.03,50.02,50.03,100
10/01/2009,15:23:57,50.03,50.02,50.03,100
10/01/2009,15:23:57,50.03,50.02,50.03,100
10/01/2009,15:23:58,50.03,50.03,50.05,100
10/01/2009,15:23:59,50.03,50.03,50.05,100
10/01/2009,15:23:59,50.03,50.03,50.05,100
10/01/2009,15:23:59,50.03,50.03,50.05,100
10/01/2009,15:23:59,50.03,50.03,50.05,100
10/01/2009,15:23:59,50.03,50.03,50.05,100
10/01/2009,15:24:00,50.05,50.03,50.05,100
10/01/2009,15:24:02,50.06,50.05,50.06,100
10/01/2009,15:24:02,50.06,50.05,50.06,100
10/01/2009,15:24:08,50.0654,50.05,50.07,140
10/01/2009,15:24:19,50.08,50.07,50.08,100
10/01/2009,15:24:19,50.08,50.07,50.08,100
10/01/2009,15:24:24,50.08,50.08,50.09,100
10/01/2009,15:24:25,50.08,50.07,50.09,100
10/01/2009,15:24:30,50.0626,50.06,50.08,100
10/01/2009,15:24:30,50.0626,50.06,50.08,100
10/01/2009,15:24:30,50.0615,50.06,50.08,100
10/01/2009,15:24:30,50.061,50.06,50.08,100
10/01/2009,15:24:48,50.088,50.07,50.09,110
10/01/2009,15:24:56,50.07,50.07,50.09,194
10/01/2009,15:24:59,50.07,50.07,50.09,100
10/01/2009,15:25:42,50.05,50.05,50.07,100
10/01/2009,15:26:26,50.04,50.04,50.05,100
10/01/2009,15:27:14,50,50,50.01,100
10/01/2009,15:27:14,50,50,50.01,300
10/01/2009,15:27:14,50,50,50.01,614
10/01/2009,15:27:14,50,50,50.01,300
10/01/2009,15:27:15,50,49.99,50,400
10/01/2009,15:27:15,50,49.99,50,186
10/01/2009,15:27:16,50,49.98,49.99,146
10/01/2009,15:27:17,49.99,49.98,50,100
10/01/2009,15:27:17,49.99,49.99,50,100
10/01/2009,15:27:18,50,50,50.01,100
10/01/2009,15:27:18,50,49.99,50.01,100
10/01/2009,15:27:18,50,49.99,50.01,100
10/01/2009,15:27:18,50,49.99,50.01,100
10/01/2009,15:27:18,50,49.99,50.01,100
10/01/2009,15:27:21,50,50,50.01,100
10/01/2009,15:27:21,50,50,50.01,100
10/01/2009,15:27:21,50,50,50.01,100
10/01/2009,15:27:21,50,50,50.01,100
10/01/2009,15:27:22,50,50,50.01,100
10/01/2009,15:27:22,50.0023,50,50.01,100
10/01/2009,15:27:23,50,50,50.01,100
10/01/2009,15:27:24,50.001,49.99,50.01,100
10/01/2009,15:27:32,50.01,50,50.01,100
10/01/2009,15:27:34,50.03,50.02,50.03,300
10/01/2009,15:27:34,50.02,50.02,50.03,100
10/01/2009,15:27:34,50.02,50.02,50.03,100
10/01/2009,15:27:34,50.02,50.02,50.03,100
10/01/2009,15:27:34,50.02,50.02,50.03,100
10/01/2009,15:27:48,50.03,50.02,50.03,200
10/01/2009,15:27:49,50.03,50.02,50.03,200
10/01/2009,15:27:56,50.03,50.02,50.03,100
10/01/2009,15:27:57,50.02,50.02,50.03,100
10/01/2009,15:28:16,50.02,50.01,50.03,100
10/01/2009,15:28:22,50.021,50.02,50.03,201
10/01/2009,15:29:02,50.01,50.01,50.02,100
10/01/2009,15:29:03,50,50,50.01,100
10/01/2009,15:29:03,50,50,50.01,100
10/01/2009,15:29:10,49.9999,49.99,50,200
10/01/2009,15:29:12,50,49.99,50.01,100
10/01/2009,15:29:12,50,49.99,50.01,100
10/01/2009,15:29:17,49.992,49.99,50.01,323
10/01/2009,15:29:43,50.01,50,50.01,200
10/01/2009,15:29:56,50.01,50,50.01,100
10/01/2009,15:29:56,50.02,50.01,50.02,100
10/01/2009,15:29:56,50.02,50.01,50.02,100
10/01/2009,15:29:56,50.02,50.01,50.02,100
10/01/2009,15:29:56,50.01,50.01,50.02,200
10/01/2009,15:29:56,50.01,50.01,50.03,100
10/01/2009,15:29:56,50.01,50.01,50.03,100
10/01/2009,15:29:56,50.01,50,50.02,100
10/01/2009,15:29:56,50.01,50,50.02,100
10/01/2009,15:29:56,50.01,50,50.02,100
10/01/2009,15:29:56,50.01,50,50.02,438
10/01/2009,15:29:56,50.01,50,50.02,100
10/01/2009,15:30:21,50,50,50.01,100
10/01/2009,15:30:21,50,50,50.01,2600
10/01/2009,15:30:34,50.01,50,50.01,100
10/01/2009,15:30:34,50.01,50,50.01,100
10/01/2009,15:30:34,50.01,50,50.01,200
10/01/2009,15:30:37,50.01,50.01,50.03,100
10/01/2009,15:30:37,50.01,50.01,50.03,100
10/01/2009,15:30:37,50.01,50.01,50.03,100
10/01/2009,15:30:37,50.01,50.01,50.03,100
10/01/2009,15:30:52,50.03,50.03,50.05,200
10/01/2009,15:30:54,50.03,50.03,50.05,100
10/01/2009,15:30:54,50.03,50.03,50.05,300
10/01/2009,15:30:54,50.03,50.03,50.04,100
10/01/2009,15:30:54,50.03,50.03,50.04,100
10/01/2009,15:30:54,50.03,50.03,50.04,300
10/01/2009,15:30:55,50.03,50.02,50.03,100
10/01/2009,15:30:55,50.03,50.02,50.03,100
10/01/2009,15:30:55,50.03,50.02,50.03,100
10/01/2009,15:30:55,50.03,50.02,50.03,200
10/01/2009,15:31:02,50.04,50.03,50.05,100
10/01/2009,15:31:02,50.04,50.03,50.05,100
10/01/2009,15:31:02,50.04,50.03,50.05,100
10/01/2009,15:31:02,50.04,50.03,50.05,100
10/01/2009,15:31:02,50.04,50.03,50.05,100
10/01/2009,15:31:02,50.04,50.03,50.05,100
10/01/2009,15:31:02,50.04,50.03,50.05,100
10/01/2009,15:31:02,50.04,50.03,50.05,100
10/01/2009,15:31:16,50.03,50.03,50.05,100
10/01/2009,15:31:16,50.03,50.03,50.05,100
10/01/2009,15:31:27,50.05,50.04,50.06,100
10/01/2009,15:31:27,50.06,50.05,50.06,100
10/01/2009,15:31:27,50.06,50.05,50.06,200
10/01/2009,15:31:27,50.06,50.05,50.06,100
10/01/2009,15:31:28,50.06,50.05,50.06,200
10/01/2009,15:31:30,50.06,50.06,50.07,200
10/01/2009,15:31:51,50.058,50.05,50.06,105
10/01/2009,15:31:57,50.0523,50.05,50.06,250
10/01/2009,15:31:58,50.06,50.05,50.06,100
10/01/2009,15:31:58,50.06,50.05,50.06,100
10/01/2009,15:31:59,50.07,50.06,50.08,300
10/01/2009,15:32:10,50.09,50.09,50.1,100
10/01/2009,15:32:10,50.09,50.09,50.1,100
10/01/2009,15:32:14,50.082,50.08,50.1,274
10/01/2009,15:32:14,50.081,50.08,50.1,600
10/01/2009,15:32:56,50.0888,50.08,50.09,187
10/01/2009,15:33:13,50.09,50.09,50.1,100
10/01/2009,15:33:13,50.09,50.09,50.1,156
10/01/2009,15:33:13,50.09,50.09,50.1,100
10/01/2009,15:33:13,50.09,50.09,50.1,100
10/01/2009,15:33:13,50.09,50.09,50.1,100
10/01/2009,15:33:13,50.09,50.09,50.1,444
10/01/2009,15:33:13,50.09,50.09,50.1,400
10/01/2009,15:33:32,50.09,50.08,50.09,100
10/01/2009,15:33:32,50.0988,50.08,50.1,100
10/01/2009,15:33:32,50.1,50.08,50.1,100
10/01/2009,15:33:33,50.096,50.08,50.1,100
10/01/2009,15:33:34,50.088,50.09,50.1,100
10/01/2009,15:34:19,50.1,50.09,50.1,200
10/01/2009,15:34:19,50.1,50.09,50.1,200
10/01/2009,15:34:19,50.12,50.1,50.11,300
10/01/2009,15:34:19,50.12,50.1,50.11,100
10/01/2009,15:34:19,50.12,50.11,50.13,300
10/01/2009,15:34:19,50.12,50.11,50.13,100
10/01/2009,15:34:19,50.12,50.11,50.13,100
10/01/2009,15:34:19,50.1,50.11,50.13,200
10/01/2009,15:34:20,50.11,50.11,50.13,100
10/01/2009,15:34:21,50.1008,50.1,50.12,306
10/01/2009,15:35:29,50.08,50.07,50.08,100
10/01/2009,15:35:30,50.08,50.08,50.09,100
10/01/2009,15:36:04,50.0644,50.06,50.08,195
10/01/2009,15:36:25,50.06,50.06,50.07,400
10/01/2009,15:36:40,50.07,50.06,50.07,100
10/01/2009,15:36:40,50.07,50.06,50.07,100
10/01/2009,15:36:40,50.07,50.06,50.07,100
10/01/2009,15:36:40,50.07,50.06,50.07,100
10/01/2009,15:36:58,50.0691,50.06,50.07,300
10/01/2009,15:37:11,50.0677,50.06,50.07,291
10/01/2009,15:37:59,50.07,50.06,50.07,100
10/01/2009,15:38:01,50.07,50.07,50.09,100
10/01/2009,15:38:02,50.07,50.08,50.09,100
10/01/2009,15:38:04,50.07,50.07,50.09,100
10/01/2009,15:38:04,50.07,50.07,50.09,500
10/01/2009,15:38:26,50.08,50.07,50.09,100
10/01/2009,15:38:31,50.088,50.08,50.09,131
10/01/2009,15:38:51,50.09,50.08,50.09,100
10/01/2009,15:38:59,50.09,50.08,50.09,150
10/01/2009,15:38:59,50.087,50.08,50.09,1137
10/01/2009,15:38:59,50.09,50.08,50.09,150
10/01/2009,15:38:59,50.09,50.08,50.09,400
10/01/2009,15:38:59,50.09,50.08,50.09,437
10/01/2009,15:39:00,50.09,50.09,50.09,200
10/01/2009,15:39:01,50.09,50.09,50.1,200
10/01/2009,15:39:49,50.09,50.09,50.1,100
10/01/2009,15:39:49,50.09,50.09,50.1,1100
10/01/2009,15:39:49,50.09,50.09,50.1,400
10/01/2009,15:39:57,50.08,50.08,50.09,100
10/01/2009,15:40:04,50.07,50.06,50.08,100
10/01/2009,15:40:08,50.08,50.07,50.08,100
10/01/2009,15:40:08,50.08,50.07,50.09,100
10/01/2009,15:40:08,50.08,50.08,50.09,200
10/01/2009,15:40:17,50.09,50.08,50.09,100
10/01/2009,15:40:20,50.09,50.08,50.09,200
10/01/2009,15:40:20,50.09,50.08,50.09,100
10/01/2009,15:40:54,50.09,50.09,50.11,100
10/01/2009,15:40:54,50.09,50.09,50.11,100
10/01/2009,15:40:54,50.09,50.09,50.11,100
10/01/2009,15:40:59,50.1,50.09,50.11,100
10/01/2009,15:41:00,50.11,50.1,50.11,100
10/01/2009,15:41:01,50.11,50.1,50.11,100
10/01/2009,15:41:01,50.11,50.1,50.11,100
10/01/2009,15:41:01,50.11,50.1,50.11,100
10/01/2009,15:41:01,50.11,50.1,50.11,100
10/01/2009,15:41:02,50.11,50.1,50.11,100
10/01/2009,15:41:04,50.11,50.11,50.13,100
10/01/2009,15:41:04,50.11,50.11,50.13,100
10/01/2009,15:41:10,50.14,50.13,50.14,300
10/01/2009,15:41:12,50.14,50.14,50.14,100
10/01/2009,15:41:12,50.14,50.14,50.16,100
10/01/2009,15:41:12,50.14,50.14,50.16,100
10/01/2009,15:41:45,50.14,50.14,50.15,100
10/01/2009,15:42:08,50.13,50.13,50.14,100
10/01/2009,15:42:21,50.11,50.11,50.12,100
10/01/2009,15:42:21,50.11,50.11,50.12,100
10/01/2009,15:42:21,50.11,50.11,50.12,1000
10/01/2009,15:42:24,50.11,50.1,50.12,100
10/01/2009,15:42:24,50.11,50.1,50.12,100
10/01/2009,15:42:38,50.1,50.1,50.11,100
10/01/2009,15:42:38,50.1,50.09,50.11,100
10/01/2009,15:42:38,50.09,50.09,50.1,100
10/01/2009,15:42:38,50.09,50.09,50.1,100
10/01/2009,15:42:38,50.09,50.09,50.1,200
10/01/2009,15:42:39,50.108,50.08,50.09,175
10/01/2009,15:42:43,50.08,50.07,50.09,100
10/01/2009,15:42:51,50.09,50.08,50.1,100
10/01/2009,15:43:26,50.0896,50.08,50.09,360
10/01/2009,15:43:28,50.085,50.08,50.1,100
10/01/2009,15:43:58,50.07,50.07,50.08,100
10/01/2009,15:44:00,50.07,50.07,50.08,100
10/01/2009,15:44:00,50.07,50.06,50.08,100
10/01/2009,15:44:02,50.06,50.05,50.07,100
10/01/2009,15:44:02,50.06,50.05,50.07,300
10/01/2009,15:44:02,50.06,50.05,50.07,100
10/01/2009,15:44:04,50.05,50.05,50.06,300
10/01/2009,15:44:07,50.04,50.03,50.05,100
10/01/2009,15:44:07,50.04,50.03,50.05,300
10/01/2009,15:44:27,50.05,50.04,50.05,100
10/01/2009,15:44:27,50.05,50.05,50.06,100
10/01/2009,15:44:32,50.06,50.05,50.06,300
10/01/2009,15:44:35,50.0474,50.03,50.05,139
10/01/2009,15:44:38,50.06,50.05,50.06,100
10/01/2009,15:44:38,50.06,50.05,50.06,100
10/01/2009,15:44:38,50.06,50.05,50.06,100
10/01/2009,15:44:38,50.06,50.05,50.06,100
10/01/2009,15:44:38,50.06,50.05,50.06,100
10/01/2009,15:44:38,50.07,50.06,50.07,100
10/01/2009,15:44:38,50.06,50.06,50.07,100
10/01/2009,15:44:38,50.06,50.06,50.07,200
10/01/2009,15:44:38,50.06,50.06,50.07,102
10/01/2009,15:44:39,50.06,50.06,50.07,100
10/01/2009,15:44:42,50.0676,50.05,50.07,305
10/01/2009,15:44:46,50.06,50.05,50.06,100
10/01/2009,15:44:47,50.07,50.06,50.07,100
10/01/2009,15:44:51,50.04,50.04,50.05,100
10/01/2009,15:44:52,50.05,50.03,50.05,100
10/01/2009,15:44:52,50.05,50.03,50.05,200
10/01/2009,15:44:52,50.05,50.03,50.05,200
10/01/2009,15:44:52,50.049,50.03,50.05,100
10/01/2009,15:44:52,50.0494,50.03,50.05,100
10/01/2009,15:44:52,50.0496,50.03,50.05,100
10/01/2009,15:44:52,50.05,50.03,50.05,100
10/01/2009,15:44:52,50.05,50.03,50.05,100
10/01/2009,15:44:52,50.05,50.03,50.05,500
10/01/2009,15:44:52,50.05,50.03,50.05,100
10/01/2009,15:44:52,50.05,50.03,50.05,100
10/01/2009,15:44:52,50.05,50.03,50.05,1941
10/01/2009,15:44:53,50.05,50.04,50.05,500
10/01/2009,15:44:53,50.05,50.04,50.05,500
10/01/2009,15:44:53,50.05,50.04,50.05,500
10/01/2009,15:44:53,50.05,50.04,50.05,500
10/01/2009,15:44:53,50.05,50.04,50.05,100
10/01/2009,15:44:53,50.05,50.04,50.05,100
10/01/2009,15:44:53,50.05,50.04,50.05,500
10/01/2009,15:44:53,50.05,50.04,50.05,500
10/01/2009,15:44:53,50.05,50.04,50.05,100
10/01/2009,15:44:53,50.05,50.04,50.05,500
10/01/2009,15:44:53,50.05,50.04,50.05,500
10/01/2009,15:44:53,50.05,50.04,50.05,500
10/01/2009,15:44:53,50.05,50.04,50.05,500
10/01/2009,15:44:53,50.05,50.04,50.05,100
10/01/2009,15:44:53,50.04,50.03,50.05,100
10/01/2009,15:45:03,50.03,50.03,50.05,100
10/01/2009,15:45:03,50.03,50.03,50.05,100
10/01/2009,15:45:03,50.03,50.03,50.05,100
10/01/2009,15:45:03,50.03,50.03,50.05,100
10/01/2009,15:45:03,50.03,50.03,50.04,100
10/01/2009,15:45:03,50.02,50.02,50.04,200
10/01/2009,15:45:03,50.03,50.02,50.04,100
10/01/2009,15:45:08,50.04,50.04,50.05,100
10/01/2009,15:45:08,50.04,50.03,50.05,100
10/01/2009,15:45:11,50.0497,50.03,50.05,670
10/01/2009,15:45:19,50.0406,50.04,50.05,143
10/01/2009,15:45:33,50.04,50.04,50.05,100
10/01/2009,15:45:42,50.066,50.05,50.07,100
10/01/2009,15:45:42,50.0508,50.05,50.07,137
10/01/2009,15:45:52,50.0508,50.05,50.07,491
10/01/2009,15:45:56,50.05,50.05,50.06,100
10/01/2009,15:45:56,50.05,50.05,50.06,100
10/01/2009,15:45:56,50.04,50.04,50.06,131
10/01/2009,15:45:56,50.04,50.04,50.06,100
10/01/2009,15:45:57,50.04,50.04,50.05,100
10/01/2009,15:45:57,50.05,50.04,50.05,100
10/01/2009,15:46:02,50.04,50.04,50.06,100
10/01/2009,15:46:02,50.04,50.04,50.06,100
10/01/2009,15:46:02,50.04,50.04,50.06,100
10/01/2009,15:46:04,50.04,50.04,50.06,100
10/01/2009,15:46:15,50.04,50.04,50.05,100
10/01/2009,15:46:16,50.04,50.04,50.05,100
10/01/2009,15:46:16,50.04,50.04,50.05,400
10/01/2009,15:46:16,50.04,50.04,50.05,100
10/01/2009,15:46:29,50.07,50.05,50.07,130
10/01/2009,15:46:41,50.06,50.06,50.07,600
10/01/2009,15:46:49,50.065,50.06,50.07,240
10/01/2009,15:46:56,50.06,50.06,50.07,100
10/01/2009,15:46:56,50.06,50.06,50.07,400
10/01/2009,15:46:56,50.06,50.06,50.07,200
10/01/2009,15:46:56,50.06,50.06,50.07,200
10/01/2009,15:46:56,50.06,50.06,50.07,100
10/01/2009,15:46:56,50.05,50.05,50.07,100
10/01/2009,15:47:04,50.05,50.05,50.06,100
10/01/2009,15:47:05,50.05,50.05,50.06,100
10/01/2009,15:47:08,50.0595,50.05,50.06,112
10/01/2009,15:47:17,50.0577,50.05,50.06,193
10/01/2009,15:47:38,50.05,50.04,50.06,100
10/01/2009,15:48:23,50.06,50.05,50.07,100
10/01/2009,15:48:23,50.05,50.05,50.07,100
10/01/2009,15:48:23,50.05,50.05,50.07,500
10/01/2009,15:48:28,50.06,50.06,50.07,100
10/01/2009,15:48:42,50.07,50.06,50.07,100
10/01/2009,15:48:42,50.06,50.06,50.07,100
10/01/2009,15:48:42,50.06,50.06,50.07,100
10/01/2009,15:48:42,50.06,50.05,50.07,100
10/01/2009,15:48:42,50.06,50.05,50.07,100
10/01/2009,15:48:42,50.06,50.05,50.07,100
10/01/2009,15:48:42,50.06,50.05,50.07,100
10/01/2009,15:48:42,50.05,50.05,50.06,1700
10/01/2009,15:48:42,50.05,50.05,50.07,100
10/01/2009,15:48:42,50.05,50.05,50.07,100
10/01/2009,15:48:53,50.07,50.06,50.07,100
10/01/2009,15:48:53,50.07,50.06,50.07,100
10/01/2009,15:48:59,50.08,50.07,50.08,100
10/01/2009,15:48:59,50.08,50.07,50.08,100
10/01/2009,15:48:59,50.08,50.07,50.09,100
10/01/2009,15:48:59,50.08,50.07,50.09,100
10/01/2009,15:48:59,50.08,50.07,50.09,100
10/01/2009,15:49:04,50.0744,50.07,50.09,148
10/01/2009,15:49:31,50.08,50.07,50.08,640
10/01/2009,15:50:00,50.07,50.07,50.08,100
10/01/2009,15:50:12,50.06,50.06,50.07,100
10/01/2009,15:50:25,50.06,50.05,50.06,100
10/01/2009,15:50:49,50.05,50.05,50.06,400
10/01/2009,15:50:49,50.05,50.05,50.06,400
10/01/2009,15:50:49,50.05,50.05,50.06,1200
10/01/2009,15:50:49,50.05,50.04,50.06,100
10/01/2009,15:50:54,50.02,50.02,50.03,1200
10/01/2009,15:50:58,50.01,50.01,50.02,100
10/01/2009,15:51:02,50,49.99,50,406
10/01/2009,15:51:02,50,49.99,50,294
10/01/2009,15:51:02,49.99,49.99,50,500
10/01/2009,15:51:02,49.99,49.99,50,500
10/01/2009,15:51:02,49.99,49.99,50,500
10/01/2009,15:51:02,49.99,49.99,50,500
10/01/2009,15:51:02,49.99,49.99,50,500
10/01/2009,15:51:02,49.99,49.99,50,500
10/01/2009,15:51:02,50,49.99,50.01,100
10/01/2009,15:51:03,49.99,49.99,50.01,100
10/01/2009,15:51:08,49.99,49.99,50,100
10/01/2009,15:51:13,49.98,49.98,50,800
10/01/2009,15:51:20,49.99,49.98,49.99,100
10/01/2009,15:51:27,49.99,49.98,50,200
10/01/2009,15:51:27,49.99,49.98,50,100
10/01/2009,15:51:46,49.96,49.95,49.96,100
10/01/2009,15:51:46,49.9405,49.94,49.96,300
10/01/2009,15:51:50,49.959,49.94,49.96,200
10/01/2009,15:51:52,49.94,49.94,49.95,100
10/01/2009,15:51:52,49.94,49.93,49.95,300
10/01/2009,15:51:53,49.93,49.93,49.94,1100
10/01/2009,15:51:55,49.94,49.93,49.94,100
10/01/2009,15:51:55,49.94,49.93,49.94,100
10/01/2009,15:51:56,49.94,49.93,49.95,200
10/01/2009,15:52:02,49.94,49.93,49.94,100
10/01/2009,15:52:14,49.93,49.92,49.94,100
10/01/2009,15:52:18,49.94,49.94,49.96,200
10/01/2009,15:52:18,49.94,49.94,49.96,200
10/01/2009,15:52:18,49.94,49.94,49.96,100
10/01/2009,15:52:18,49.94,49.94,49.95,100
10/01/2009,15:52:31,49.95,49.94,49.95,198
10/01/2009,15:52:31,49.96,49.94,49.96,100
10/01/2009,15:52:31,49.96,49.94,49.96,100
10/01/2009,15:52:31,49.96,49.94,49.96,100
10/01/2009,15:52:46,49.92,49.91,49.93,100
10/01/2009,15:52:49,49.92,49.91,49.93,100
10/01/2009,15:52:59,49.92,49.91,49.92,100
10/01/2009,15:53:01,49.92,49.91,49.93,100
10/01/2009,15:53:06,49.93,49.92,49.93,100
10/01/2009,15:53:07,49.93,49.92,49.93,300
10/01/2009,15:53:08,49.93,49.93,49.94,400
10/01/2009,15:53:08,49.93,49.93,49.94,200
10/01/2009,15:53:08,49.93,49.93,49.94,100
10/01/2009,15:53:08,49.93,49.93,49.94,100
10/01/2009,15:53:22,49.9155,49.9,49.92,241
10/01/2009,15:53:30,49.916,49.9,49.92,250
10/01/2009,15:53:43,49.9,49.9,49.91,100
10/01/2009,15:53:43,49.9,49.89,49.91,400
10/01/2009,15:53:45,49.905,49.89,49.91,203
10/01/2009,15:53:57,49.89,49.88,49.89,100
10/01/2009,15:53:57,49.89,49.88,49.89,100
10/01/2009,15:53:57,49.88,49.88,49.88,100
10/01/2009,15:53:57,49.88,49.88,49.88,100
10/01/2009,15:53:57,49.88,49.88,49.88,200
10/01/2009,15:53:57,49.88,49.88,49.88,100
10/01/2009,15:53:57,49.88,49.88,49.88,100
10/01/2009,15:53:57,49.88,49.88,49.88,200
10/01/2009,15:53:57,49.88,49.88,49.88,100
10/01/2009,15:53:57,49.88,49.88,49.88,100
10/01/2009,15:53:57,49.88,49.88,49.88,100
10/01/2009,15:53:57,49.88,49.88,49.88,100
10/01/2009,15:53:57,49.88,49.88,49.89,100
10/01/2009,15:53:57,49.88,49.88,49.89,100
10/01/2009,15:53:57,49.88,49.88,49.89,200
10/01/2009,15:53:57,49.88,49.88,49.89,100
10/01/2009,15:53:57,49.88,49.88,49.89,100
10/01/2009,15:53:57,49.88,49.88,49.89,350
10/01/2009,15:53:57,49.88,49.88,49.89,100
10/01/2009,15:53:57,49.88,49.88,49.9,100
10/01/2009,15:53:57,49.88,49.88,49.9,100
10/01/2009,15:53:57,49.88,49.88,49.9,100
10/01/2009,15:53:58,49.9,49.88,49.9,100
10/01/2009,15:53:58,49.9,49.88,49.9,100
10/01/2009,15:53:58,49.88,49.88,49.9,100
10/01/2009,15:53:58,49.91,49.88,49.91,100
10/01/2009,15:53:58,49.9,49.88,49.91,100
10/01/2009,15:54:04,49.8924,49.9,49.91,2000
10/01/2009,15:54:04,49.8936,49.9,49.91,1483
10/01/2009,15:54:11,49.905,49.9,49.91,100
10/01/2009,15:54:11,49.905,49.9,49.91,100
10/01/2009,15:54:11,49.91,49.9,49.91,500
10/01/2009,15:54:28,49.91,49.9,49.91,200
10/01/2009,15:54:39,49.9001,49.9,49.91,100
10/01/2009,15:54:51,49.9,49.9,49.91,155
10/01/2009,15:54:53,49.89,49.89,49.9,100
10/01/2009,15:54:54,49.89,49.88,49.9,300
10/01/2009,15:55:01,49.88,49.87,49.89,100
10/01/2009,15:55:01,49.88,49.88,49.89,100
10/01/2009,15:55:04,49.88,49.88,49.89,100
10/01/2009,15:55:04,49.88,49.88,49.89,100
10/01/2009,15:55:04,49.88,49.88,49.89,100
10/01/2009,15:55:04,49.88,49.88,49.89,200
10/01/2009,15:55:07,49.88,49.88,49.89,300
10/01/2009,15:55:07,49.88,49.87,49.89,200
10/01/2009,15:55:07,49.88,49.87,49.89,400
10/01/2009,15:55:13,49.88,49.87,49.88,100
10/01/2009,15:55:16,49.8705,49.87,49.88,100
10/01/2009,15:55:18,49.88,49.87,49.89,100
10/01/2009,15:55:22,49.89,49.88,49.89,300
10/01/2009,15:55:23,49.89,49.88,49.89,200
10/01/2009,15:55:27,49.885,49.88,49.9,100
10/01/2009,15:55:27,49.89,49.88,49.9,300
10/01/2009,15:55:44,49.8923,49.89,49.9,120
10/01/2009,15:55:48,49.89,49.89,49.9,100
10/01/2009,15:55:51,49.8905,49.89,49.9,100
10/01/2009,15:55:53,49.9,49.88,49.9,100
10/01/2009,15:55:53,49.9,49.88,49.9,100
10/01/2009,15:55:53,49.9,49.88,49.9,100
10/01/2009,15:55:53,49.9,49.88,49.9,300
10/01/2009,15:55:53,49.9,49.88,49.9,200
10/01/2009,15:55:53,49.9,49.88,49.9,200
10/01/2009,15:55:53,49.9,49.88,49.9,550
10/01/2009,15:56:02,49.8846,49.88,49.9,100
10/01/2009,15:56:23,49.88,49.88,49.9,100
10/01/2009,15:56:29,49.89,49.88,49.89,100
10/01/2009,15:56:29,49.89,49.88,49.89,200
10/01/2009,15:56:38,49.89,49.88,49.89,100
10/01/2009,15:56:38,49.89,49.88,49.89,100
10/01/2009,15:56:38,49.89,49.88,49.89,100
10/01/2009,15:56:41,49.89,49.88,49.89,200
10/01/2009,15:56:47,49.88,49.88,49.89,100
10/01/2009,15:57:03,49.87,49.86,49.88,100
10/01/2009,15:57:13,49.88,49.86,49.88,100
10/01/2009,15:57:13,49.87,49.87,49.88,100
10/01/2009,15:57:20,49.861,49.86,49.87,550
10/01/2009,15:57:25,49.85,49.84,49.86,173
10/01/2009,15:57:25,49.85,49.84,49.85,353
10/01/2009,15:57:25,49.85,49.84,49.85,100
10/01/2009,15:57:25,49.85,49.84,49.85,100
10/01/2009,15:57:25,49.85,49.84,49.85,100
10/01/2009,15:57:25,49.85,49.84,49.85,161
10/01/2009,15:57:26,49.8402,49.84,49.85,200
10/01/2009,15:57:26,49.8402,49.84,49.85,100
10/01/2009,15:57:26,49.8401,49.84,49.85,200
10/01/2009,15:57:26,49.84,49.84,49.85,100
10/01/2009,15:57:26,49.84,49.84,49.85,100
10/01/2009,15:57:26,49.84,49.84,49.85,100
10/01/2009,15:57:26,49.84,49.83,49.85,100
10/01/2009,15:57:26,49.84,49.83,49.85,100
10/01/2009,15:57:26,49.83,49.83,49.85,401
10/01/2009,15:57:26,49.83,49.83,49.85,125
10/01/2009,15:57:30,49.834,49.83,49.85,330
10/01/2009,15:57:36,49.84,49.84,49.85,100
10/01/2009,15:57:36,49.85,49.84,49.85,400
10/01/2009,15:57:36,49.85,49.84,49.85,100
10/01/2009,15:57:36,49.85,49.84,49.85,198
10/01/2009,15:57:37,49.85,49.84,49.85,300
10/01/2009,15:57:37,49.85,49.84,49.86,400
10/01/2009,15:57:37,49.85,49.84,49.86,200
10/01/2009,15:57:37,49.85,49.84,49.86,100
10/01/2009,15:57:37,49.86,49.84,49.86,100
10/01/2009,15:57:37,49.86,49.84,49.86,100
10/01/2009,15:57:37,49.86,49.84,49.86,100
10/01/2009,15:57:37,49.85,49.84,49.85,230
10/01/2009,15:57:38,49.86,49.85,49.87,553
10/01/2009,15:57:38,49.86,49.85,49.87,200
10/01/2009,15:57:38,49.86,49.85,49.87,104
10/01/2009,15:57:38,49.88,49.86,49.87,198
10/01/2009,15:57:38,49.87,49.86,49.87,198
10/01/2009,15:57:38,49.87,49.86,49.87,100
10/01/2009,15:57:38,49.88,49.86,49.88,108
10/01/2009,15:57:43,49.87,49.86,49.88,100
10/01/2009,15:57:43,49.87,49.86,49.88,100
10/01/2009,15:58:08,49.84,49.84,49.86,100
10/01/2009,15:58:14,49.84,49.83,49.84,100
10/01/2009,15:58:14,49.84,49.83,49.84,100
10/01/2009,15:58:14,49.84,49.83,49.84,100
10/01/2009,15:58:14,49.84,49.83,49.84,100
10/01/2009,15:58:23,49.84,49.83,49.84,100
10/01/2009,15:58:33,49.83,49.81,49.83,100
10/01/2009,15:58:33,49.82,49.82,49.83,100
10/01/2009,15:58:48,49.83,49.81,49.83,100
10/01/2009,15:58:49,49.82,49.81,49.83,200
10/01/2009,15:58:51,49.81,49.81,49.83,200
10/01/2009,15:58:57,49.81,49.81,49.83,100
10/01/2009,15:58:57,49.81,49.81,49.83,200
10/01/2009,15:58:57,49.81,49.81,49.83,100
10/01/2009,15:58:57,49.81,49.81,49.83,100
10/01/2009,15:59:11,49.82,49.81,49.82,395
10/01/2009,15:59:13,49.82,49.81,49.83,151
10/01/2009,15:59:28,49.81,49.81,49.84,109
10/01/2009,15:59:45,49.8199,49.8,49.82,300
10/01/2009,15:59:47,49.8,49.79,49.81,153
10/01/2009,15:59:48,49.78,49.78,49.81,288
10/01/2009,15:59:51,49.81,49.78,49.81,100
10/01/2009,15:59:52,49.79,49.78,49.81,200
10/01/2009,16:16:36,50.3166,49.55,50.31,109373
10/02/2009,09:11:10,49.3,48.97,49.3,1100
10/02/2009,09:29:10,49.33,49.24,49.33,900
10/02/2009,09:29:12,49.33,49.24,49.34,300
10/02/2009,09:29:16,49.34,49.24,49.35,1000
10/02/2009,09:29:18,49.35,49.24,49.35,500
10/02/2009,09:29:18,49.35,49.24,49.35,300
10/02/2009,09:29:31,49.35,49.24,49.35,300
10/02/2009,09:29:33,49.35,49.24,49.35,300
10/02/2009,09:29:35,49.35,49.24,49.35,300
10/02/2009,09:29:37,49.36,49.24,49.36,100
10/02/2009,09:29:37,49.36,49.24,49.36,200
10/02/2009,09:29:44,49.36,49.24,49.36,300
10/02/2009,09:29:46,49.36,49.24,49.36,1752
10/02/2009,09:29:51,49.31,49.24,49.31,1000
10/02/2009,09:29:51,49.31,49.24,49.31,200
10/02/2009,09:29:51,49.31,49.24,49.31,800
10/02/2009,09:29:52,49.31,49.24,49.31,1000
10/02/2009,09:29:57,49.31,49.24,49.31,1000
10/02/2009,09:30:00,49.24,49.24,49.3,1139
10/02/2009,09:30:01,49.3,49.25,49.3,191
10/02/2009,09:30:08,49.24,49.24,49.3,200
10/02/2009,09:30:12,49.25,49.25,49.29,352
10/02/2009,09:30:13,49.3,49.25,49.3,300
10/02/2009,09:30:27,49.29,49.25,49.29,100
10/02/2009,09:30:29,49.29,49.26,49.3,100
10/02/2009,09:30:29,49.29,49.26,49.3,100
10/02/2009,09:30:29,49.29,49.26,49.3,100
10/02/2009,09:30:29,49.29,49.26,49.3,100
10/02/2009,09:30:31,49.23,49.26,49.3,200
10/02/2009,09:30:31,49.23,49.26,49.3,300
10/02/2009,09:30:44,49.3,49.27,49.3,600
10/02/2009,09:30:45,49.26,49.26,49.3,300
10/02/2009,09:30:46,49.262,49.28,49.3,500
10/02/2009,09:30:47,49.282,49.28,49.3,200
10/02/2009,09:30:47,49.282,49.28,49.3,200
10/02/2009,09:30:47,49.282,49.28,49.3,350
10/02/2009,09:30:47,49.282,49.28,49.3,115
10/02/2009,09:30:47,49.282,49.28,49.3,100
10/02/2009,09:30:47,49.282,49.28,49.3,300
10/02/2009,09:30:47,49.282,49.28,49.3,250
10/02/2009,09:30:48,49.23,49.28,49.3,468
10/02/2009,09:30:50,49.3,49.3,49.34,100
10/02/2009,09:30:50,49.3,49.3,49.34,233
10/02/2009,09:30:50,49.3,49.3,49.34,1000
10/02/2009,09:31:06,49.31,49.31,49.32,100
10/02/2009,09:31:06,49.31,49.31,49.32,100
10/02/2009,09:31:21,49.2904,49.28,49.32,345
10/02/2009,09:31:26,49.27,49.27,49.3,325
10/02/2009,09:31:33,49.25,49.24,49.26,400
10/02/2009,09:31:45,49.27,49.24,49.27,200
10/02/2009,09:31:45,49.27,49.24,49.27,500
10/02/2009,09:31:45,49.27,49.24,49.27,141
10/02/2009,09:31:48,49.25,49.25,49.27,432
10/02/2009,09:31:48,49.25,49.25,49.27,100
10/02/2009,09:31:48,49.24,49.24,49.27,283
10/02/2009,09:31:50,49.246,49.24,49.27,283
10/02/2009,09:31:57,49.28,49.26,49.28,200
10/02/2009,09:32:16,49.26,49.25,49.28,200
10/02/2009,09:32:16,49.25,49.25,49.28,100
10/02/2009,09:32:16,49.25,49.25,49.28,100
10/02/2009,09:32:16,49.25,49.25,49.28,100
10/02/2009,09:32:16,49.25,49.25,49.28,100
10/02/2009,09:32:16,49.25,49.25,49.28,100
10/02/2009,09:32:16,49.25,49.25,49.28,108
10/02/2009,09:32:17,49.25,49.25,49.28,105
10/02/2009,09:32:29,49.26,49.26,49.28,200
10/02/2009,09:32:42,49.25,49.25,49.27,200
10/02/2009,09:32:42,49.25,49.25,49.27,221
10/02/2009,09:33:09,49.2,49.2,49.23,100
10/02/2009,09:33:09,49.2,49.2,49.23,100
10/02/2009,09:33:09,49.2,49.2,49.23,100
10/02/2009,09:33:09,49.2,49.2,49.23,200
10/02/2009,09:33:09,49.2,49.2,49.23,200
10/02/2009,09:33:09,49.2,49.2,49.23,100
10/02/2009,09:33:10,49.21,49.2,49.23,100
10/02/2009,09:33:20,49.2,49.2,49.22,100
10/02/2009,09:33:23,49.19,49.19,49.22,500
10/02/2009,09:33:23,49.1919,49.19,49.22,100
10/02/2009,09:33:23,49.19,49.19,49.21,285
10/02/2009,09:33:23,49.19,49.19,49.21,815
10/02/2009,09:33:23,49.19,49.19,49.21,149
10/02/2009,09:33:38,49.19,49.19,49.21,100
10/02/2009,09:33:52,49.21,49.2,49.21,100
10/02/2009,09:33:52,49.21,49.2,49.22,100
10/02/2009,09:33:58,49.2425,49.22,49.25,316
10/02/2009,09:34:07,49.22,49.21,49.23,100
10/02/2009,09:34:07,49.21,49.21,49.23,200
10/02/2009,09:34:12,49.21,49.21,49.23,108
10/02/2009,09:34:18,49.23,49.21,49.24,100
10/02/2009,09:34:19,49.23,49.23,49.25,100
10/02/2009,09:34:19,49.23,49.23,49.25,100
10/02/2009,09:34:20,49.22,49.22,49.25,100
10/02/2009,09:34:21,49.22,49.22,49.25,100
10/02/2009,09:35:07,49.3,49.3,49.33,100
10/02/2009,09:35:07,49.3,49.29,49.31,100
10/02/2009,09:35:07,49.3,49.29,49.31,100
10/02/2009,09:35:13,49.3166,49.31,49.34,492
10/02/2009,09:35:17,49.33,49.33,49.35,100
10/02/2009,09:35:17,49.32,49.32,49.35,100
10/02/2009,09:35:18,49.32,49.32,49.35,100
10/02/2009,09:35:18,49.32,49.32,49.35,100
10/02/2009,09:35:33,49.35,49.34,49.36,100
10/02/2009,09:35:42,49.36,49.36,49.39,100
10/02/2009,09:35:53,49.36,49.36,49.39,100
10/02/2009,09:35:53,49.3669,49.36,49.38,277
10/02/2009,09:35:53,49.38,49.36,49.39,262
10/02/2009,09:36:12,49.39,49.38,49.39,500
10/02/2009,09:36:12,49.39,49.38,49.39,100
10/02/2009,09:36:12,49.39,49.38,49.39,500
10/02/2009,09:36:12,49.39,49.38,49.4,100
10/02/2009,09:36:13,49.38,49.36,49.39,100
10/02/2009,09:37:15,49.358,49.34,49.37,120
10/02/2009,09:37:16,49.3595,49.34,49.37,100
10/02/2009,09:38:13,49.39,49.38,49.39,100
10/02/2009,09:38:13,49.37,49.36,49.38,100
10/02/2009,09:38:13,49.37,49.36,49.38,300
10/02/2009,09:38:17,49.35,49.34,49.37,200
10/02/2009,09:38:17,49.34,49.34,49.36,100
10/02/2009,09:38:17,49.34,49.33,49.36,192
10/02/2009,09:39:48,49.29,49.28,49.3,100
10/02/2009,09:41:02,49.36,49.34,49.37,100
10/02/2009,09:41:02,49.37,49.34,49.37,500
10/02/2009,09:41:02,49.37,49.34,49.37,100
10/02/2009,09:41:02,49.37,49.34,49.37,100
10/02/2009,09:41:02,49.37,49.34,49.37,100
10/02/2009,09:41:02,49.37,49.34,49.37,500
10/02/2009,09:41:02,49.37,49.34,49.37,300
10/02/2009,09:41:02,49.37,49.34,49.37,500
10/02/2009,09:41:02,49.37,49.34,49.37,300
10/02/2009,09:41:02,49.37,49.34,49.37,100
10/02/2009,09:41:02,49.37,49.34,49.37,100
10/02/2009,09:41:02,49.37,49.34,49.37,100
10/02/2009,09:41:02,49.37,49.34,49.37,100
10/02/2009,09:41:02,49.37,49.34,49.37,100
10/02/2009,09:41:08,49.35,49.34,49.36,100
10/02/2009,09:42:02,49.26,49.26,49.29,300
10/02/2009,09:42:02,49.26,49.26,49.29,100
10/02/2009,09:42:02,49.26,49.26,49.29,100
10/02/2009,09:42:02,49.26,49.26,49.29,300
10/02/2009,09:42:09,49.2469,49.23,49.25,101
10/02/2009,09:42:10,49.24,49.23,49.25,100
10/02/2009,09:42:12,49.23,49.23,49.25,200
10/02/2009,09:42:24,49.24,49.24,49.26,200
10/02/2009,09:42:35,49.24,49.24,49.26,200
10/02/2009,09:42:47,49.24,49.24,49.27,100
10/02/2009,09:42:47,49.24,49.24,49.27,100
10/02/2009,09:42:58,49.23,49.23,49.25,200
10/02/2009,09:43:08,49.2402,49.24,49.26,119
10/02/2009,09:43:09,49.26,49.24,49.27,100
10/02/2009,09:43:20,49.25,49.25,49.27,200
10/02/2009,09:43:30,49.24,49.24,49.26,100
10/02/2009,09:43:30,49.24,49.24,49.26,100
10/02/2009,09:43:42,49.25,49.25,49.26,200
10/02/2009,09:43:52,49.24,49.24,49.26,100
10/02/2009,09:43:52,49.24,49.24,49.26,100
10/02/2009,09:44:02,49.25,49.25,49.27,200
10/02/2009,09:44:14,49.24,49.24,49.27,200
10/02/2009,09:44:24,49.27,49.27,49.29,100
10/02/2009,09:44:24,49.27,49.27,49.29,100
10/02/2009,09:44:36,49.26,49.26,49.28,200
10/02/2009,09:44:37,49.28,49.27,49.29,100
10/02/2009,09:44:41,49.29,49.27,49.3,100
10/02/2009,09:44:47,49.29,49.29,49.3,200
10/02/2009,09:44:59,49.27,49.27,49.3,200
10/02/2009,09:44:59,49.28,49.27,49.3,100
10/02/2009,09:45:10,49.28,49.28,49.31,200
10/02/2009,09:45:22,49.3,49.3,49.32,200
10/02/2009,09:45:22,49.301,49.3,49.32,100
10/02/2009,09:45:33,49.29,49.29,49.31,200
10/02/2009,09:45:45,49.3,49.3,49.33,200
10/02/2009,09:45:53,49.3,49.3,49.32,200
10/02/2009,09:45:53,49.3,49.29,49.31,192
10/02/2009,09:45:53,49.29,49.29,49.31,200
10/02/2009,09:45:53,49.29,49.28,49.31,200
10/02/2009,09:45:54,49.28,49.28,49.31,100
10/02/2009,09:45:54,49.28,49.28,49.31,100
10/02/2009,09:45:54,49.28,49.28,49.31,100
10/02/2009,09:45:56,49.28,49.28,49.31,200
10/02/2009,09:46:05,49.27,49.26,49.29,100
10/02/2009,09:46:06,49.26,49.26,49.29,200
10/02/2009,09:46:18,49.29,49.29,49.31,100
10/02/2009,09:46:18,49.29,49.29,49.31,100
10/02/2009,09:46:28,49.3,49.3,49.33,200
10/02/2009,09:46:28,49.31,49.3,49.33,100
10/02/2009,09:46:45,49.35,49.33,49.36,100
10/02/2009,09:46:47,49.357,49.33,49.36,325
10/02/2009,09:46:49,49.36,49.33,49.37,200
10/02/2009,09:47:00,49.36,49.36,49.39,100
10/02/2009,09:47:00,49.36,49.36,49.39,100
10/02/2009,09:47:12,49.36,49.36,49.39,200
10/02/2009,09:47:22,49.36,49.36,49.38,200
10/02/2009,09:47:22,49.38,49.36,49.39,100
10/02/2009,09:47:34,49.38,49.37,49.39,100
10/02/2009,09:47:34,49.39,49.37,49.4,100
10/02/2009,09:47:34,49.38,49.37,49.4,100
10/02/2009,09:47:45,49.37,49.37,49.4,100
10/02/2009,09:47:45,49.37,49.37,49.4,100
10/02/2009,09:47:57,49.35,49.35,49.38,100
10/02/2009,09:47:57,49.35,49.35,49.38,100
10/02/2009,09:48:08,49.37,49.37,49.4,200
10/02/2009,09:48:20,49.38,49.38,49.4,200
10/02/2009,09:48:20,49.4,49.38,49.41,100
10/02/2009,09:48:31,49.4,49.4,49.43,100
10/02/2009,09:48:31,49.4,49.4,49.43,100
10/02/2009,09:48:43,49.43,49.43,49.45,200
10/02/2009,09:48:54,49.45,49.45,49.47,200
10/02/2009,09:49:04,49.44,49.44,49.47,200
10/02/2009,09:49:12,49.439,49.43,49.46,1100
10/02/2009,09:49:12,49.439,49.43,49.46,515
10/02/2009,09:49:14,49.444,49.42,49.45,1460
10/02/2009,09:49:16,49.42,49.42,49.45,200
10/02/2009,09:49:16,49.43,49.42,49.45,100
10/02/2009,09:49:26,49.43,49.42,49.45,200
10/02/2009,09:49:38,49.4,49.4,49.43,200
10/02/2009,09:49:49,49.41,49.41,49.43,200
10/02/2009,09:49:51,49.44,49.41,49.44,100
10/02/2009,09:49:51,49.44,49.41,49.44,500
10/02/2009,09:49:51,49.44,49.41,49.44,500
10/02/2009,09:49:51,49.44,49.41,49.44,100
10/02/2009,09:49:51,49.44,49.41,49.44,100
10/02/2009,09:49:51,49.44,49.41,49.44,100
10/02/2009,09:49:51,49.44,49.41,49.44,100
10/02/2009,09:49:51,49.44,49.41,49.44,100
10/02/2009,09:49:51,49.44,49.41,49.44,500
10/02/2009,09:49:51,49.44,49.41,49.44,100
10/02/2009,09:49:51,49.44,49.41,49.44,353
10/02/2009,09:50:01,49.41,49.41,49.44,100
10/02/2009,09:50:01,49.41,49.41,49.44,100
10/02/2009,09:50:04,49.44,49.41,49.45,147
10/02/2009,09:50:04,49.44,49.41,49.45,153
10/02/2009,09:50:04,49.44,49.41,49.45,100
10/02/2009,09:50:04,49.44,49.41,49.45,293
10/02/2009,09:50:04,49.44,49.41,49.45,100
10/02/2009,09:50:04,49.44,49.41,49.45,100
10/02/2009,09:50:05,49.44,49.41,49.44,300
10/02/2009,09:50:05,49.44,49.41,49.44,100
10/02/2009,09:50:05,49.44,49.41,49.44,107
10/02/2009,09:50:12,49.4,49.4,49.43,100
10/02/2009,09:50:12,49.4,49.4,49.43,100
10/02/2009,09:50:24,49.39,49.39,49.41,100
10/02/2009,09:50:24,49.39,49.39,49.41,100
10/02/2009,09:50:42,49.41,49.39,49.42,100
10/02/2009,09:50:42,49.42,49.39,49.42,100
10/02/2009,09:50:42,49.42,49.39,49.42,100
10/02/2009,09:50:42,49.42,49.39,49.42,100
10/02/2009,09:50:47,49.41,49.41,49.43,100
10/02/2009,09:50:47,49.41,49.41,49.43,100
10/02/2009,09:51:10,49.45,49.45,49.47,200
10/02/2009,09:51:21,49.43,49.43,49.45,100
10/02/2009,09:51:21,49.43,49.43,49.45,100
10/02/2009,09:51:24,49.42,49.42,49.44,100
10/02/2009,09:51:24,49.42,49.42,49.44,100
10/02/2009,09:51:24,49.4205,49.42,49.44,100
10/02/2009,09:51:43,49.4,49.4,49.42,215
10/02/2009,09:51:43,49.4,49.4,49.42,185
10/02/2009,09:51:53,49.4,49.4,49.42,200
10/02/2009,09:52:05,49.41,49.41,49.43,100
10/02/2009,09:52:05,49.41,49.41,49.43,100
10/02/2009,09:52:16,49.44,49.43,49.45,107
10/02/2009,09:52:27,49.45,49.45,49.47,100
10/02/2009,09:52:28,49.46,49.45,49.47,200
10/02/2009,09:52:39,49.46,49.45,49.47,358
10/02/2009,09:52:51,49.46,49.46,49.49,200
10/02/2009,09:52:53,49.45,49.45,49.46,100
10/02/2009,09:53:02,49.43,49.43,49.45,100
10/02/2009,09:53:02,49.43,49.43,49.45,100
10/02/2009,09:53:09,49.46,49.44,49.47,100
10/02/2009,09:53:13,49.461,49.46,49.49,500
10/02/2009,09:53:13,49.461,49.46,49.49,527
10/02/2009,09:53:13,49.461,49.46,49.49,500
10/02/2009,09:53:13,49.46,49.46,49.49,300
10/02/2009,09:53:14,49.46,49.46,49.49,200
10/02/2009,09:53:19,49.451,49.45,49.47,105
10/02/2009,09:53:19,49.451,49.45,49.47,100
10/02/2009,09:53:19,49.451,49.45,49.47,100
10/02/2009,09:53:25,49.45,49.45,49.47,100
10/02/2009,09:53:25,49.45,49.45,49.47,100
10/02/2009,09:53:31,49.46,49.45,49.47,100
10/02/2009,09:53:35,49.44,49.44,49.46,200
10/02/2009,09:53:40,49.42,49.42,49.44,108
10/02/2009,09:53:40,49.42,49.42,49.44,992
10/02/2009,09:53:58,49.42,49.41,49.43,100
10/02/2009,09:53:58,49.42,49.41,49.43,100
10/02/2009,09:53:59,49.43,49.42,49.44,100
10/02/2009,09:54:09,49.42,49.42,49.44,200
10/02/2009,09:54:19,49.4,49.4,49.42,200
10/02/2009,09:54:19,49.39,49.39,49.41,100
10/02/2009,09:54:19,49.39,49.39,49.41,300
10/02/2009,09:54:19,49.39,49.39,49.41,400
10/02/2009,09:54:19,49.39,49.39,49.41,400
10/02/2009,09:54:25,49.41,49.39,49.42,100
10/02/2009,09:54:25,49.41,49.39,49.42,100
10/02/2009,09:54:25,49.41,49.39,49.42,100
10/02/2009,09:54:25,49.41,49.39,49.42,100
10/02/2009,09:54:25,49.41,49.39,49.42,100
10/02/2009,09:54:25,49.42,49.39,49.42,100
10/02/2009,09:54:25,49.42,49.39,49.42,100
10/02/2009,09:54:25,49.42,49.39,49.42,200
10/02/2009,09:54:27,49.43,49.41,49.43,100
10/02/2009,09:54:27,49.43,49.41,49.43,300
10/02/2009,09:54:29,49.41,49.41,49.43,200
10/02/2009,09:54:50,49.42,49.42,49.43,100
10/02/2009,09:54:50,49.42,49.42,49.43,300
10/02/2009,09:55:03,49.38,49.38,49.41,400
10/02/2009,09:55:14,49.39,49.39,49.41,200
10/02/2009,09:55:26,49.38,49.38,49.4,100
10/02/2009,09:55:26,49.38,49.38,49.4,100
10/02/2009,09:55:26,49.4065,49.38,49.41,226
10/02/2009,09:55:37,49.38,49.38,49.41,100
10/02/2009,09:55:37,49.38,49.38,49.41,100
10/02/2009,09:55:37,49.39,49.38,49.41,100
10/02/2009,09:55:46,49.3831,49.36,49.39,100
10/02/2009,09:55:48,49.3873,49.36,49.39,200
10/02/2009,09:55:50,49.39,49.37,49.4,200
10/02/2009,09:56:12,49.39,49.39,49.41,100
10/02/2009,09:56:12,49.39,49.39,49.41,100
10/02/2009,09:56:23,49.39,49.39,49.41,200
10/02/2009,09:56:27,49.39,49.38,49.41,100
10/02/2009,09:56:33,49.36,49.36,49.38,200
10/02/2009,09:56:45,49.37,49.37,49.4,200
10/02/2009,09:56:49,49.35,49.35,49.38,100
10/02/2009,09:56:52,49.38,49.35,49.38,100
10/02/2009,09:56:59,49.38,49.38,49.38,100
10/02/2009,09:56:59,49.38,49.38,49.39,100
10/02/2009,09:57:07,49.33,49.33,49.36,200
10/02/2009,09:57:17,49.35,49.35,49.38,100
10/02/2009,09:57:17,49.35,49.35,49.38,100
10/02/2009,09:57:27,49.34,49.34,49.36,200
10/02/2009,09:57:30,49.36,49.35,49.36,100
10/02/2009,09:57:39,49.36,49.36,49.38,200
10/02/2009,09:57:47,49.37,49.37,49.39,200
10/02/2009,09:58:01,49.36,49.36,49.38,200
10/02/2009,09:58:12,49.36,49.36,49.39,200
10/02/2009,09:58:12,49.37,49.36,49.39,100
10/02/2009,09:58:24,49.38,49.38,49.4,200
10/02/2009,09:58:25,49.4,49.39,49.4,114
10/02/2009,09:58:26,49.4,49.39,49.42,200
10/02/2009,09:58:35,49.4,49.4,49.42,200
10/02/2009,09:58:47,49.39,49.39,49.42,100
10/02/2009,09:58:47,49.39,49.39,49.42,100
10/02/2009,09:58:58,49.38,49.38,49.39,100
10/02/2009,09:58:58,49.38,49.38,49.39,100
10/02/2009,09:58:58,49.37,49.37,49.4,255
10/02/2009,09:59:21,49.39,49.39,49.41,200
10/02/2009,09:59:31,49.37,49.37,49.38,100
10/02/2009,09:59:31,49.37,49.37,49.38,100
10/02/2009,09:59:43,49.37,49.37,49.38,200
10/02/2009,10:00:00,49.36,49.34,49.36,100
10/02/2009,10:00:00,49.36,49.34,49.36,100
10/02/2009,10:00:00,49.36,49.34,49.36,100
10/02/2009,10:00:00,49.36,49.34,49.36,100
10/02/2009,10:00:00,49.36,49.34,49.38,100
10/02/2009,10:00:00,49.34,49.33,49.36,114
10/02/2009,10:00:00,49.34,49.33,49.36,100
10/02/2009,10:00:01,49.33,49.33,49.35,395
10/02/2009,10:00:01,49.33,49.33,49.35,200
10/02/2009,10:00:01,49.33,49.31,49.35,700
10/02/2009,10:00:01,49.33,49.31,49.35,400
10/02/2009,10:00:01,49.33,49.31,49.35,502
10/02/2009,10:00:01,49.31,49.31,49.35,1286
10/02/2009,10:00:01,49.31,49.31,49.35,683
10/02/2009,10:00:01,49.3,49.28,49.34,100
10/02/2009,10:00:08,49.272,49.27,49.29,270
10/02/2009,10:00:13,49.28,49.26,49.29,100
10/02/2009,10:00:15,49.27,49.27,49.29,100
10/02/2009,10:00:25,49.26,49.26,49.28,100
10/02/2009,10:00:25,49.26,49.26,49.28,228
10/02/2009,10:00:25,49.28,49.26,49.28,100
10/02/2009,10:00:25,49.27,49.26,49.28,100
10/02/2009,10:00:27,49.29,49.29,49.32,200
10/02/2009,10:00:37,49.27,49.26,49.29,100
10/02/2009,10:00:37,49.27,49.26,49.29,100
10/02/2009,10:00:47,49.26,49.26,49.28,200
10/02/2009,10:00:47,49.28,49.26,49.29,100
10/02/2009,10:01:04,49.28,49.27,49.28,100
10/02/2009,10:01:04,49.28,49.27,49.29,100
10/02/2009,10:01:22,49.29,49.29,49.31,100
10/02/2009,10:01:22,49.29,49.29,49.31,100
10/02/2009,10:01:33,49.31,49.31,49.33,200
10/02/2009,10:01:37,49.35,49.34,49.37,200
10/02/2009,10:01:45,49.35,49.35,49.37,100
10/02/2009,10:01:45,49.35,49.35,49.37,100
10/02/2009,10:01:56,49.35,49.35,49.37,200
10/02/2009,10:01:57,49.37,49.36,49.38,200
10/02/2009,10:01:59,49.4,49.37,49.4,200
10/02/2009,10:01:59,49.4,49.37,49.4,200
10/02/2009,10:02:13,49.43,49.41,49.44,100
10/02/2009,10:02:17,49.4,49.39,49.42,100
10/02/2009,10:02:17,49.4,49.39,49.42,100
10/02/2009,10:02:17,49.4,49.39,49.42,100
10/02/2009,10:02:18,49.39,49.39,49.41,100
10/02/2009,10:02:18,49.39,49.39,49.41,1200
10/02/2009,10:02:29,49.38,49.38,49.4,300
10/02/2009,10:02:29,49.38,49.38,49.4,100
10/02/2009,10:02:37,49.4,49.39,49.41,100
10/02/2009,10:02:41,49.39,49.39,49.41,100
10/02/2009,10:02:41,49.39,49.39,49.41,100
10/02/2009,10:02:51,49.38,49.38,49.4,200
10/02/2009,10:02:51,49.39,49.38,49.4,100
10/02/2009,10:02:59,49.41,49.4,49.4,100
10/02/2009,10:03:03,49.41,49.4,49.43,100
10/02/2009,10:03:03,49.41,49.4,49.43,100
10/02/2009,10:03:06,49.43,49.44,49.45,100
10/02/2009,10:03:06,49.45,49.44,49.46,100
10/02/2009,10:03:21,49.44,49.43,49.45,100
10/02/2009,10:03:23,49.44,49.44,49.47,100
10/02/2009,10:03:23,49.44,49.44,49.47,100
10/02/2009,10:03:29,49.44,49.43,49.45,100
10/02/2009,10:03:29,49.44,49.43,49.45,100
10/02/2009,10:03:35,49.43,49.43,49.45,200
10/02/2009,10:03:45,49.44,49.44,49.45,100
10/02/2009,10:03:45,49.44,49.44,49.45,100
10/02/2009,10:03:46,49.44,49.44,49.45,100
10/02/2009,10:03:47,49.44,49.42,49.43,300
10/02/2009,10:03:53,49.4218,49.42,49.44,650
10/02/2009,10:03:57,49.412,49.41,49.43,303
10/02/2009,10:04:08,49.41,49.41,49.42,100
10/02/2009,10:04:08,49.41,49.41,49.42,100
10/02/2009,10:04:08,49.42,49.41,49.43,100
10/02/2009,10:04:08,49.42,49.41,49.43,100
10/02/2009,10:04:08,49.43,49.42,49.44,100
10/02/2009,10:04:08,49.43,49.42,49.44,100
10/02/2009,10:04:17,49.44,49.43,49.45,100
10/02/2009,10:04:31,49.45,49.45,49.47,100
10/02/2009,10:04:31,49.45,49.45,49.47,100
10/02/2009,10:04:33,49.47,49.45,49.48,100
10/02/2009,10:04:33,49.47,49.45,49.48,100
10/02/2009,10:04:33,49.47,49.45,49.48,113
10/02/2009,10:04:40,49.4885,49.47,49.49,216
10/02/2009,10:04:41,49.47,49.46,49.48,100
10/02/2009,10:04:46,49.4508,49.45,49.47,150
10/02/2009,10:05:06,49.46,49.46,49.48,100
10/02/2009,10:05:06,49.46,49.46,49.48,100
10/02/2009,10:05:06,49.46,49.46,49.48,200
10/02/2009,10:05:07,49.48,49.46,49.49,100
10/02/2009,10:05:11,49.49,49.48,49.5,200
10/02/2009,10:05:11,49.49,49.48,49.5,100
10/02/2009,10:05:11,49.49,49.48,49.5,100
10/02/2009,10:05:17,49.49,49.49,49.51,100
10/02/2009,10:05:17,49.49,49.49,49.51,100
10/02/2009,10:05:39,49.5,49.49,49.51,100
10/02/2009,10:05:39,49.49,49.49,49.51,100
10/02/2009,10:05:41,49.5,49.49,49.51,100
10/02/2009,10:05:43,49.48,49.47,49.49,100
10/02/2009,10:05:43,49.48,49.47,49.49,100
10/02/2009,10:05:43,49.48,49.47,49.49,200
10/02/2009,10:05:43,49.48,49.47,49.49,100
10/02/2009,10:05:43,49.48,49.47,49.49,100
10/02/2009,10:05:44,49.4785,49.46,49.48,127
10/02/2009,10:05:58,49.46,49.45,49.47,100
10/02/2009,10:05:58,49.46,49.45,49.47,100
10/02/2009,10:06:05,49.452,49.45,49.48,160
10/02/2009,10:06:11,49.45,49.45,49.48,200
10/02/2009,10:06:22,49.4665,49.45,49.47,100
10/02/2009,10:06:37,49.47,49.46,49.47,100
10/02/2009,10:06:37,49.47,49.46,49.47,100
10/02/2009,10:06:37,49.47,49.46,49.48,103
10/02/2009,10:06:43,49.46,49.46,49.48,200
10/02/2009,10:06:54,49.46,49.45,49.46,200
10/02/2009,10:06:54,49.46,49.45,49.46,100
10/02/2009,10:06:54,49.46,49.45,49.46,127
10/02/2009,10:06:59,49.46,49.45,49.47,200
10/02/2009,10:07:09,49.45,49.44,49.45,100
10/02/2009,10:07:09,49.45,49.44,49.45,100
10/02/2009,10:07:09,49.45,49.44,49.45,200
10/02/2009,10:07:09,49.45,49.44,49.46,200
10/02/2009,10:07:09,49.45,49.44,49.46,200
10/02/2009,10:07:09,49.46,49.45,49.46,100
10/02/2009,10:07:09,49.46,49.45,49.46,100
10/02/2009,10:07:17,49.47,49.45,49.47,300
10/02/2009,10:07:17,49.47,49.45,49.47,300
10/02/2009,10:07:17,49.47,49.45,49.47,500
10/02/2009,10:07:17,49.47,49.45,49.47,400
10/02/2009,10:07:17,49.47,49.45,49.47,300
10/02/2009,10:07:17,49.47,49.45,49.47,400
10/02/2009,10:07:18,49.45,49.45,49.47,100
10/02/2009,10:07:18,49.45,49.45,49.47,100
10/02/2009,10:07:22,49.4685,49.45,49.47,142
10/02/2009,10:07:28,49.43,49.43,49.45,800
10/02/2009,10:07:28,49.45,49.43,49.45,100
10/02/2009,10:07:29,49.43,49.43,49.45,100
10/02/2009,10:07:29,49.43,49.43,49.45,100
10/02/2009,10:07:43,49.43,49.42,49.43,100
10/02/2009,10:07:43,49.43,49.42,49.44,100
10/02/2009,10:08:04,49.43,49.43,49.45,200
10/02/2009,10:08:10,49.45,49.44,49.45,542
10/02/2009,10:08:10,49.45,49.44,49.46,200
10/02/2009,10:08:23,49.448,49.43,49.45,181
10/02/2009,10:08:37,49.44,49.43,49.45,100
10/02/2009,10:08:37,49.44,49.43,49.45,300
10/02/2009,10:09:10,49.44,49.44,49.46,100
10/02/2009,10:09:10,49.44,49.43,49.46,100
10/02/2009,10:09:10,49.44,49.43,49.46,100
10/02/2009,10:09:12,49.41,49.41,49.42,100
10/02/2009,10:09:12,49.41,49.41,49.42,1100
10/02/2009,10:09:12,49.41,49.41,49.42,400
10/02/2009,10:09:12,49.41,49.41,49.42,100
10/02/2009,10:09:12,49.41,49.41,49.42,100
10/02/2009,10:09:12,49.41,49.4,49.41,100
10/02/2009,10:09:13,49.4035,49.4,49.41,311
10/02/2009,10:09:14,49.39,49.38,49.41,100
10/02/2009,10:09:14,49.41,49.39,49.41,300
10/02/2009,10:09:14,49.41,49.39,49.41,100
10/02/2009,10:09:14,49.41,49.39,49.41,100
10/02/2009,10:09:14,49.41,49.39,49.41,200
10/02/2009,10:09:14,49.41,49.39,49.41,100
10/02/2009,10:09:14,49.41,49.39,49.41,300
10/02/2009,10:09:14,49.4,49.39,49.42,111
10/02/2009,10:09:14,49.4,49.39,49.42,100
10/02/2009,10:09:22,49.38,49.38,49.4,200
10/02/2009,10:09:30,49.3452,49.33,49.35,188
10/02/2009,10:09:33,49.34,49.34,49.36,100
10/02/2009,10:09:41,49.3504,49.35,49.37,456
10/02/2009,10:09:45,49.33,49.33,49.35,200
10/02/2009,10:09:45,49.34,49.33,49.35,100
10/02/2009,10:09:53,49.315,49.31,49.32,121
10/02/2009,10:09:53,49.32,49.31,49.33,100
10/02/2009,10:09:53,49.32,49.31,49.33,100
10/02/2009,10:09:56,49.32,49.32,49.34,100
10/02/2009,10:09:56,49.32,49.32,49.34,100
10/02/2009,10:10:02,49.3309,49.33,49.34,103
10/02/2009,10:10:11,49.35,49.35,49.36,100
10/02/2009,10:10:19,49.35,49.35,49.37,100
10/02/2009,10:10:19,49.37,49.35,49.37,200
10/02/2009,10:10:20,49.37,49.36,49.38,100
10/02/2009,10:10:31,49.37,49.37,49.38,100
10/02/2009,10:10:31,49.37,49.37,49.38,100
10/02/2009,10:10:47,49.35,49.35,49.36,100
10/02/2009,10:10:47,49.35,49.35,49.36,100
10/02/2009,10:10:47,49.35,49.35,49.36,100
10/02/2009,10:10:47,49.35,49.35,49.36,100
10/02/2009,10:10:48,49.34,49.34,49.36,100
10/02/2009,10:10:48,49.34,49.34,49.36,100
10/02/2009,10:10:48,49.34,49.34,49.36,100
10/02/2009,10:10:48,49.34,49.34,49.36,100
10/02/2009,10:10:48,49.34,49.34,49.36,100
10/02/2009,10:10:48,49.34,49.34,49.36,100
10/02/2009,10:10:51,49.36,49.36,49.37,100
10/02/2009,10:10:52,49.36,49.35,49.37,100
10/02/2009,10:10:56,49.36,49.36,49.37,100
10/02/2009,10:10:56,49.36,49.36,49.37,100
10/02/2009,10:11:09,49.39,49.38,49.39,100
10/02/2009,10:11:09,49.39,49.38,49.4,100
10/02/2009,10:11:14,49.4,49.4,49.41,100
10/02/2009,10:11:19,49.43,49.42,49.43,700
10/02/2009,10:11:26,49.42,49.42,49.44,100
10/02/2009,10:11:26,49.42,49.42,49.44,100
10/02/2009,10:11:38,49.37,49.36,49.38,100
10/02/2009,10:11:38,49.37,49.37,49.38,100
10/02/2009,10:11:38,49.37,49.37,49.38,100
10/02/2009,10:11:38,49.37,49.37,49.38,100
10/02/2009,10:11:38,49.4,49.39,49.4,100
10/02/2009,10:11:38,49.4,49.39,49.4,100
10/02/2009,10:11:38,49.4,49.39,49.4,100
10/02/2009,10:11:48,49.39,49.4,49.41,100
10/02/2009,10:11:48,49.39,49.4,49.41,100
10/02/2009,10:11:48,49.39,49.4,49.41,100
10/02/2009,10:11:48,49.39,49.4,49.41,100
10/02/2009,10:11:54,49.4,49.38,49.39,100
10/02/2009,10:11:54,49.4,49.38,49.39,100
10/02/2009,10:11:54,49.39,49.39,49.41,100
10/02/2009,10:11:54,49.39,49.39,49.41,100
10/02/2009,10:11:54,49.39,49.39,49.41,100
10/02/2009,10:11:54,49.42,49.39,49.42,100
10/02/2009,10:12:00,49.4,49.4,49.42,100
10/02/2009,10:12:00,49.4,49.4,49.42,100
10/02/2009,10:12:35,49.38,49.38,49.39,103
10/02/2009,10:12:35,49.38,49.37,49.39,200
10/02/2009,10:12:38,49.37,49.37,49.38,400
10/02/2009,10:12:46,49.3675,49.35,49.37,218
10/02/2009,10:12:56,49.36,49.36,49.38,100
10/02/2009,10:12:56,49.36,49.36,49.38,100
10/02/2009,10:13:30,49.37,49.36,49.38,100
10/02/2009,10:13:30,49.36,49.36,49.38,300
10/02/2009,10:13:48,49.3577,49.34,49.36,1811
10/02/2009,10:14:02,49.34,49.34,49.36,400
10/02/2009,10:14:05,49.36,49.35,49.36,100
10/02/2009,10:14:05,49.35,49.35,49.36,100
10/02/2009,10:14:05,49.36,49.35,49.36,100
10/02/2009,10:14:19,49.34,49.33,49.35,100
10/02/2009,10:14:24,49.33,49.33,49.35,100
10/02/2009,10:14:24,49.33,49.33,49.35,100
10/02/2009,10:14:26,49.3454,49.33,49.35,198
10/02/2009,10:14:47,49.34,49.33,49.35,100
10/02/2009,10:14:47,49.35,49.34,49.35,100
10/02/2009,10:14:47,49.35,49.33,49.35,100
10/02/2009,10:14:58,49.34,49.34,49.36,100
10/02/2009,10:14:58,49.34,49.34,49.36,100
10/02/2009,10:14:58,49.34,49.34,49.36,100
10/02/2009,10:15:33,49.37,49.37,49.38,400
10/02/2009,10:15:44,49.37,49.37,49.38,100
10/02/2009,10:15:44,49.37,49.37,49.38,100
10/02/2009,10:16:04,49.398,49.38,49.4,200
10/02/2009,10:16:06,49.38,49.38,49.4,200
10/02/2009,10:16:09,49.42,49.41,49.43,100
10/02/2009,10:16:15,49.44,49.43,49.44,300
10/02/2009,10:16:15,49.44,49.43,49.44,106
10/02/2009,10:16:15,49.44,49.43,49.44,100
10/02/2009,10:16:15,49.44,49.43,49.44,100
10/02/2009,10:16:15,49.44,49.43,49.44,100
10/02/2009,10:16:15,49.43,49.43,49.44,100
10/02/2009,10:16:15,49.44,49.43,49.46,300
10/02/2009,10:16:15,49.46,49.44,49.46,100
10/02/2009,10:16:20,49.45,49.44,49.46,100
10/02/2009,10:16:20,49.45,49.44,49.46,100
10/02/2009,10:16:20,49.45,49.44,49.46,100
10/02/2009,10:16:21,49.44,49.44,49.45,100
10/02/2009,10:16:21,49.44,49.44,49.45,100
10/02/2009,10:16:21,49.44,49.44,49.45,100
10/02/2009,10:16:21,49.44,49.44,49.45,100
10/02/2009,10:16:21,49.44,49.44,49.45,100
10/02/2009,10:16:21,49.44,49.44,49.45,100
10/02/2009,10:16:21,49.44,49.44,49.45,100
10/02/2009,10:16:21,49.44,49.44,49.45,100
10/02/2009,10:16:21,49.44,49.44,49.45,100
10/02/2009,10:16:21,49.44,49.43,49.45,100
10/02/2009,10:16:21,49.44,49.43,49.45,100
10/02/2009,10:16:25,49.42,49.41,49.43,200
10/02/2009,10:16:25,49.42,49.41,49.43,600
10/02/2009,10:16:25,49.41,49.41,49.42,100
10/02/2009,10:16:25,49.41,49.41,49.42,300
10/02/2009,10:16:25,49.41,49.41,49.42,400
10/02/2009,10:16:28,49.4,49.4,49.41,200
10/02/2009,10:16:38,49.4,49.4,49.41,200
10/02/2009,10:16:47,49.42,49.41,49.42,100
10/02/2009,10:16:47,49.42,49.41,49.42,100
10/02/2009,10:16:47,49.42,49.41,49.42,200
10/02/2009,10:16:47,49.42,49.41,49.42,100
10/02/2009,10:16:47,49.41,49.41,49.42,100
10/02/2009,10:16:47,49.42,49.41,49.43,100
10/02/2009,10:16:47,49.42,49.41,49.43,200
10/02/2009,10:16:47,49.42,49.41,49.43,100
10/02/2009,10:16:50,49.43,49.42,49.43,100
10/02/2009,10:16:50,49.43,49.42,49.43,100
10/02/2009,10:17:00,49.4,49.4,49.42,100
10/02/2009,10:17:04,49.38,49.37,49.39,200
10/02/2009,10:17:04,49.38,49.37,49.39,200
10/02/2009,10:17:09,49.38,49.36,49.38,100
10/02/2009,10:17:09,49.38,49.36,49.38,100
10/02/2009,10:17:09,49.38,49.36,49.38,100
10/02/2009,10:17:09,49.38,49.37,49.39,100
10/02/2009,10:17:11,49.39,49.39,49.4,100
10/02/2009,10:17:11,49.39,49.39,49.4,100
10/02/2009,10:17:11,49.39,49.39,49.4,100
10/02/2009,10:17:11,49.39,49.39,49.4,100
10/02/2009,10:17:11,49.4,49.39,49.4,200
10/02/2009,10:17:11,49.4,49.4,49.41,100
10/02/2009,10:17:33,49.4,49.4,49.42,200
10/02/2009,10:18:08,49.39,49.39,49.4,200
10/02/2009,10:18:08,49.39,49.39,49.4,200
10/02/2009,10:18:10,49.41,49.4,49.41,100
10/02/2009,10:18:10,49.41,49.4,49.42,100
10/02/2009,10:18:10,49.42,49.41,49.41,200
10/02/2009,10:18:10,49.42,49.41,49.42,106
10/02/2009,10:18:11,49.42,49.41,49.42,100
10/02/2009,10:18:11,49.42,49.42,49.43,200
10/02/2009,10:18:11,49.43,49.42,49.43,100
10/02/2009,10:18:12,49.41,49.41,49.43,100
10/02/2009,10:18:24,49.43,49.42,49.44,200
10/02/2009,10:18:39,49.42,49.42,49.44,100
10/02/2009,10:18:39,49.42,49.42,49.44,100
10/02/2009,10:18:39,49.43,49.42,49.44,300
10/02/2009,10:18:39,49.42,49.42,49.44,2000
10/02/2009,10:18:39,49.42,49.42,49.44,1000
10/02/2009,10:18:39,49.42,49.42,49.44,300
10/02/2009,10:18:39,49.42,49.42,49.44,100
10/02/2009,10:18:39,49.42,49.42,49.44,2000
10/02/2009,10:18:39,49.42,49.42,49.44,200
10/02/2009,10:18:39,49.42,49.42,49.44,200
10/02/2009,10:18:39,49.42,49.42,49.44,200
10/02/2009,10:18:39,49.43,49.42,49.44,300
10/02/2009,10:18:39,49.42,49.42,49.44,200
10/02/2009,10:18:39,49.42,49.42,49.44,200
10/02/2009,10:18:39,49.42,49.42,49.44,200
10/02/2009,10:18:39,49.42,49.42,49.44,100
10/02/2009,10:18:39,49.42,49.42,49.44,700
10/02/2009,10:18:39,49.42,49.42,49.44,300
10/02/2009,10:18:39,49.42,49.42,49.44,300
10/02/2009,10:18:39,49.41,49.42,49.44,200
10/02/2009,10:18:39,49.41,49.42,49.44,167
10/02/2009,10:18:39,49.42,49.42,49.44,100
10/02/2009,10:18:39,49.42,49.42,49.44,500
10/02/2009,10:18:39,49.42,49.42,49.44,500
10/02/2009,10:18:39,49.42,49.42,49.44,300
10/02/2009,10:18:40,49.42,49.42,49.44,2400
10/02/2009,10:18:40,49.42,49.42,49.44,100
10/02/2009,10:18:42,49.42,49.42,49.44,200
10/02/2009,10:18:42,49.42,49.42,49.43,100
10/02/2009,10:18:42,49.42,49.42,49.43,100
10/02/2009,10:18:42,49.42,49.42,49.43,900
10/02/2009,10:18:42,49.42,49.42,49.43,100
10/02/2009,10:18:43,49.4,49.4,49.41,400
10/02/2009,10:18:43,49.4,49.4,49.41,600
10/02/2009,10:18:43,49.4,49.4,49.41,600
10/02/2009,10:18:43,49.4,49.4,49.41,400
10/02/2009,10:18:43,49.4,49.4,49.41,400
10/02/2009,10:18:44,49.4,49.4,49.41,100
10/02/2009,10:18:44,49.4,49.4,49.41,1000
10/02/2009,10:18:44,49.4,49.4,49.41,101
10/02/2009,10:18:44,49.4,49.4,49.41,100
10/02/2009,10:18:44,49.4,49.4,49.41,100
10/02/2009,10:18:44,49.4,49.4,49.41,100
10/02/2009,10:18:44,49.4,49.4,49.41,100
10/02/2009,10:18:45,49.4,49.39,49.4,100
10/02/2009,10:19:04,49.39,49.38,49.4,100
10/02/2009,10:19:04,49.38,49.38,49.4,100
10/02/2009,10:19:05,49.4,49.39,49.41,100
10/02/2009,10:19:05,49.41,49.4,49.42,200
10/02/2009,10:19:05,49.41,49.4,49.42,200
10/02/2009,10:19:05,49.41,49.4,49.42,200
10/02/2009,10:19:05,49.41,49.4,49.42,100
10/02/2009,10:19:05,49.4,49.4,49.42,156
10/02/2009,10:19:14,49.4,49.4,49.41,200
10/02/2009,10:19:27,49.4,49.39,49.4,200
10/02/2009,10:19:27,49.4,49.39,49.41,200
10/02/2009,10:19:31,49.39,49.39,49.4,100
10/02/2009,10:19:31,49.39,49.39,49.4,200
10/02/2009,10:19:31,49.38,49.38,49.39,356
10/02/2009,10:19:54,49.33,49.33,49.34,100
10/02/2009,10:19:56,49.35,49.34,49.35,100
10/02/2009,10:19:58,49.36,49.35,49.36,300
10/02/2009,10:19:58,49.36,49.35,49.36,200
10/02/2009,10:19:58,49.36,49.35,49.37,200
10/02/2009,10:19:58,49.35,49.35,49.37,100
10/02/2009,10:19:58,49.35,49.35,49.37,100
10/02/2009,10:20:02,49.37,49.36,49.37,100
10/02/2009,10:20:03,49.38,49.37,49.38,100
10/02/2009,10:20:03,49.38,49.37,49.38,300
10/02/2009,10:20:03,49.38,49.37,49.38,200
10/02/2009,10:20:03,49.38,49.37,49.38,200
10/02/2009,10:20:03,49.38,49.37,49.38,100
10/02/2009,10:20:03,49.38,49.37,49.38,100
10/02/2009,10:20:03,49.38,49.37,49.38,100
10/02/2009,10:20:05,49.37,49.37,49.38,100
10/02/2009,10:20:05,49.37,49.37,49.38,100
10/02/2009,10:20:05,49.37,49.36,49.38,100
10/02/2009,10:20:09,49.37,49.37,49.38,100
10/02/2009,10:20:09,49.37,49.37,49.38,100
10/02/2009,10:20:29,49.37,49.36,49.38,200
10/02/2009,10:20:32,49.37,49.37,49.38,200
10/02/2009,10:20:32,49.37,49.37,49.38,200
10/02/2009,10:20:32,49.37,49.37,49.38,100
10/02/2009,10:20:32,49.37,49.37,49.38,100
10/02/2009,10:20:32,49.38,49.37,49.38,100
10/02/2009,10:20:36,49.4,49.39,49.4,200
10/02/2009,10:20:36,49.4,49.4,49.41,100
10/02/2009,10:20:54,49.43,49.43,49.45,200
10/02/2009,10:20:57,49.42,49.41,49.44,100
10/02/2009,10:20:57,49.42,49.41,49.44,100
10/02/2009,10:20:57,49.42,49.41,49.44,100
10/02/2009,10:20:57,49.41,49.41,49.43,100
10/02/2009,10:20:57,49.41,49.41,49.43,100
10/02/2009,10:21:06,49.43,49.42,49.44,100
10/02/2009,10:21:06,49.43,49.42,49.44,100
10/02/2009,10:21:29,49.42,49.42,49.43,200
10/02/2009,10:21:32,49.43,49.43,49.44,100
10/02/2009,10:21:38,49.46,49.45,49.46,100
10/02/2009,10:21:38,49.47,49.45,49.47,100
10/02/2009,10:21:43,49.48,49.47,49.49,132
10/02/2009,10:21:46,49.49,49.49,49.5,100
10/02/2009,10:21:50,49.47,49.47,49.48,200
10/02/2009,10:21:50,49.4674,49.46,49.47,135
10/02/2009,10:21:52,49.45,49.45,49.47,300
10/02/2009,10:21:53,49.45,49.44,49.46,100
10/02/2009,10:21:53,49.45,49.44,49.45,100
10/02/2009,10:21:57,49.46,49.46,49.47,500
10/02/2009,10:21:57,49.47,49.46,49.47,100
10/02/2009,10:22:06,49.49,49.48,49.49,100
10/02/2009,10:22:06,49.49,49.49,49.5,100
10/02/2009,10:22:06,49.49,49.49,49.5,100
10/02/2009,10:22:06,49.49,49.49,49.5,100
10/02/2009,10:22:06,49.49,49.49,49.5,100
10/02/2009,10:22:06,49.49,49.49,49.5,100
10/02/2009,10:22:21,49.49,49.49,49.5,300
10/02/2009,10:22:22,49.48,49.48,49.49,100
10/02/2009,10:22:22,49.48,49.48,49.49,300
10/02/2009,10:22:22,49.48,49.48,49.49,500
10/02/2009,10:22:22,49.48,49.48,49.49,400
10/02/2009,10:22:22,49.48,49.47,49.48,400
10/02/2009,10:22:22,49.48,49.47,49.48,100
10/02/2009,10:22:23,49.5,49.47,49.48,600
10/02/2009,10:22:24,49.47,49.47,49.48,200
10/02/2009,10:22:39,49.476,49.46,49.48,155
10/02/2009,10:22:40,49.48,49.47,49.49,300
10/02/2009,10:22:40,49.49,49.48,49.5,100
10/02/2009,10:22:40,49.49,49.48,49.5,173
10/02/2009,10:22:44,49.48,49.48,49.49,200
10/02/2009,10:22:47,49.49,49.48,49.5,200
10/02/2009,10:22:47,49.49,49.48,49.5,100
10/02/2009,10:22:47,49.49,49.48,49.5,200
10/02/2009,10:22:47,49.49,49.48,49.5,100
10/02/2009,10:22:53,49.4703,49.47,49.48,100
10/02/2009,10:22:53,49.4703,49.47,49.48,200
10/02/2009,10:22:53,49.47,49.47,49.48,300
10/02/2009,10:22:53,49.47,49.47,49.48,100
10/02/2009,10:22:53,49.47,49.47,49.48,200
10/02/2009,10:22:53,49.47,49.47,49.48,100
10/02/2009,10:22:53,49.47,49.47,49.48,300
10/02/2009,10:22:59,49.49,49.48,49.5,200
10/02/2009,10:22:59,49.49,49.48,49.5,100
10/02/2009,10:23:05,49.4985,49.48,49.5,126
10/02/2009,10:23:18,49.49,49.49,49.5,200
10/02/2009,10:23:18,49.49,49.49,49.5,100
10/02/2009,10:23:18,49.49,49.49,49.5,100
10/02/2009,10:23:41,49.51,49.51,49.52,200
10/02/2009,10:24:04,49.53,49.53,49.54,200
10/02/2009,10:24:06,49.54,49.52,49.54,127
10/02/2009,10:24:09,49.54,49.53,49.55,173
10/02/2009,10:24:20,49.55,49.54,49.55,200
10/02/2009,10:24:27,49.54,49.52,49.54,100
10/02/2009,10:24:27,49.52,49.51,49.53,200
10/02/2009,10:24:28,49.52,49.51,49.53,200
10/02/2009,10:24:35,49.53,49.52,49.54,100
10/02/2009,10:24:38,49.53,49.53,49.54,200
10/02/2009,10:24:38,49.53,49.52,49.54,200
10/02/2009,10:24:48,49.54,49.53,49.55,300
10/02/2009,10:24:50,49.54,49.53,49.55,100
10/02/2009,10:25:00,49.54,49.54,49.55,200
10/02/2009,10:25:29,49.56,49.55,49.56,300
10/02/2009,10:25:30,49.56,49.55,49.57,173
10/02/2009,10:25:30,49.57,49.56,49.58,100
10/02/2009,10:25:30,49.57,49.57,49.58,100
10/02/2009,10:25:30,49.58,49.58,49.59,300
10/02/2009,10:25:33,49.58,49.58,49.59,100
10/02/2009,10:25:33,49.58,49.58,49.59,100
10/02/2009,10:25:48,49.61,49.6,49.61,200
10/02/2009,10:25:56,49.61,49.61,49.63,200
10/02/2009,10:26:09,49.61,49.6,49.62,108
10/02/2009,10:26:21,49.6191,49.61,49.62,751
10/02/2009,10:26:25,49.611,49.61,49.62,485
10/02/2009,10:26:31,49.61,49.61,49.63,300
10/02/2009,10:26:31,49.61,49.61,49.63,100
10/02/2009,10:26:38,49.59,49.58,49.6,300
10/02/2009,10:26:39,49.59,49.59,49.6,100
10/02/2009,10:26:39,49.59,49.59,49.6,200
10/02/2009,10:26:39,49.59,49.59,49.6,200
10/02/2009,10:26:39,49.59,49.59,49.6,200
10/02/2009,10:26:39,49.59,49.59,49.6,100
10/02/2009,10:26:39,49.59,49.59,49.6,200
10/02/2009,10:26:52,49.6,49.6,49.62,200
10/02/2009,10:26:52,49.6,49.6,49.62,174
10/02/2009,10:26:52,49.6,49.6,49.62,100
10/02/2009,10:26:52,49.6,49.6,49.62,100
10/02/2009,10:26:52,49.6,49.6,49.62,200
10/02/2009,10:26:52,49.6,49.6,49.62,100
10/02/2009,10:26:52,49.6,49.6,49.62,126
10/02/2009,10:26:54,49.59,49.59,49.61,184
10/02/2009,10:27:01,49.6133,49.61,49.62,130
10/02/2009,10:27:04,49.6077,49.6,49.61,100
10/02/2009,10:27:05,49.6,49.59,49.61,100
10/02/2009,10:27:12,49.59,49.59,49.6,299
10/02/2009,10:27:12,49.59,49.59,49.6,503
10/02/2009,10:27:12,49.59,49.58,49.6,200
10/02/2009,10:27:12,49.59,49.58,49.6,200
10/02/2009,10:27:12,49.59,49.58,49.6,100
10/02/2009,10:27:12,49.59,49.58,49.6,100
10/02/2009,10:27:27,49.59,49.58,49.6,400
10/02/2009,10:27:49,49.6,49.6,49.61,200
10/02/2009,10:27:49,49.6,49.59,49.61,100
10/02/2009,10:28:12,49.57,49.57,49.59,200
10/02/2009,10:28:12,49.59,49.58,49.59,200
10/02/2009,10:28:12,49.59,49.58,49.59,400
10/02/2009,10:28:12,49.59,49.58,49.59,100
10/02/2009,10:28:12,49.59,49.58,49.59,100
10/02/2009,10:28:12,49.59,49.58,49.59,275
10/02/2009,10:28:12,49.59,49.58,49.59,130
10/02/2009,10:28:34,49.59,49.58,49.6,200
10/02/2009,10:28:35,49.58,49.57,49.59,100
10/02/2009,10:28:35,49.58,49.57,49.59,300
10/02/2009,10:28:46,49.58,49.58,49.6,400
10/02/2009,10:29:09,49.59,49.59,49.6,200
10/02/2009,10:29:40,49.6,49.59,49.6,100
10/02/2009,10:29:40,49.6,49.6,49.61,100
10/02/2009,10:29:41,49.6,49.6,49.61,200
10/02/2009,10:29:49,49.6,49.6,49.61,100
10/02/2009,10:30:03,49.61,49.61,49.62,200
10/02/2009,10:30:25,49.59,49.59,49.61,100
10/02/2009,10:30:25,49.59,49.59,49.61,100
10/02/2009,10:30:25,49.6,49.59,49.61,100
10/02/2009,10:30:30,49.61,49.6,49.61,200
10/02/2009,10:30:30,49.61,49.6,49.61,100
10/02/2009,10:30:30,49.61,49.6,49.62,200
10/02/2009,10:30:58,49.6,49.59,49.61,200
10/02/2009,10:31:02,49.59,49.58,49.6,100
10/02/2009,10:31:21,49.56,49.56,49.58,200
10/02/2009,10:31:37,49.58,49.57,49.58,100
10/02/2009,10:31:40,49.58,49.57,49.58,100
10/02/2009,10:31:40,49.58,49.57,49.58,100
10/02/2009,10:31:40,49.58,49.57,49.58,100
10/02/2009,10:31:42,49.58,49.58,49.59,100
10/02/2009,10:32:07,49.57,49.57,49.58,200
10/02/2009,10:32:29,49.57,49.57,49.58,100
10/02/2009,10:32:29,49.57,49.57,49.58,100
10/02/2009,10:32:35,49.58,49.57,49.58,100
10/02/2009,10:32:35,49.58,49.57,49.58,100
10/02/2009,10:32:35,49.59,49.59,49.6,100
10/02/2009,10:32:36,49.6,49.59,49.6,200
10/02/2009,10:32:48,49.61,49.61,49.62,100
10/02/2009,10:32:49,49.6,49.6,49.61,1000
10/02/2009,10:32:49,49.6,49.6,49.61,200
10/02/2009,10:33:03,49.61,49.61,49.62,200
10/02/2009,10:33:07,49.62,49.62,49.63,100
10/02/2009,10:33:09,49.63,49.62,49.63,100
10/02/2009,10:33:09,49.63,49.62,49.63,400
10/02/2009,10:33:16,49.63,49.63,49.64,175
10/02/2009,10:33:16,49.65,49.63,49.64,300
10/02/2009,10:33:16,49.65,49.63,49.64,100
10/02/2009,10:33:41,49.65,49.64,49.65,200
10/02/2009,10:33:43,49.66,49.65,49.67,100
10/02/2009,10:33:58,49.68,49.67,49.68,100
10/02/2009,10:34:01,49.68,49.67,49.68,100
10/02/2009,10:34:22,49.7,49.7,49.71,300
10/02/2009,10:34:22,49.7,49.7,49.71,100
10/02/2009,10:34:22,49.7,49.7,49.71,300
10/02/2009,10:34:22,49.7,49.7,49.71,100
10/02/2009,10:34:22,49.7,49.7,49.71,1000
10/02/2009,10:34:22,49.7,49.7,49.71,100
10/02/2009,10:34:22,49.7,49.7,49.71,100
10/02/2009,10:34:22,49.7,49.7,49.71,100
10/02/2009,10:34:22,49.7,49.7,49.71,100
10/02/2009,10:34:22,49.7,49.7,49.71,100
10/02/2009,10:34:22,49.7,49.7,49.71,400
10/02/2009,10:34:22,49.7,49.7,49.71,600
10/02/2009,10:34:22,49.7,49.7,49.71,300
10/02/2009,10:34:24,49.71,49.71,49.72,100
10/02/2009,10:34:24,49.71,49.71,49.72,100
10/02/2009,10:34:31,49.73,49.73,49.74,300
10/02/2009,10:34:31,49.73,49.73,49.74,600
10/02/2009,10:34:31,49.73,49.73,49.74,400
10/02/2009,10:34:31,49.73,49.73,49.74,100
10/02/2009,10:34:31,49.73,49.73,49.74,2000
10/02/2009,10:34:31,49.73,49.73,49.74,500
10/02/2009,10:34:31,49.73,49.73,49.74,200
10/02/2009,10:34:31,49.73,49.73,49.74,100
10/02/2009,10:34:31,49.74,49.73,49.74,100
10/02/2009,10:34:31,49.74,49.73,49.74,100
10/02/2009,10:34:31,49.74,49.73,49.74,100
10/02/2009,10:34:35,49.75,49.74,49.75,300
10/02/2009,10:34:35,49.75,49.74,49.75,200
10/02/2009,10:34:43,49.74,49.74,49.75,100
10/02/2009,10:34:44,49.74,49.74,49.75,300
10/02/2009,10:34:44,49.74,49.74,49.75,2000
10/02/2009,10:34:44,49.74,49.74,49.75,500
10/02/2009,10:34:44,49.74,49.74,49.75,100
10/02/2009,10:34:44,49.74,49.74,49.75,2000
10/02/2009,10:34:44,49.74,49.74,49.75,200
10/02/2009,10:34:44,49.74,49.74,49.75,100
10/02/2009,10:34:44,49.74,49.74,49.75,200
10/02/2009,10:34:55,49.74,49.74,49.75,500
10/02/2009,10:34:55,49.74,49.74,49.75,1000
10/02/2009,10:34:55,49.74,49.74,49.75,100
10/02/2009,10:34:55,49.74,49.74,49.75,100
10/02/2009,10:34:55,49.74,49.74,49.75,600
10/02/2009,10:34:55,49.74,49.74,49.75,100
10/02/2009,10:34:55,49.74,49.74,49.75,200
10/02/2009,10:34:55,49.74,49.74,49.75,100
10/02/2009,10:34:55,49.74,49.74,49.75,1000
10/02/2009,10:34:55,49.74,49.74,49.75,500
10/02/2009,10:34:55,49.74,49.74,49.75,100
10/02/2009,10:35:05,49.73,49.73,49.75,200
10/02/2009,10:35:07,49.72,49.72,49.73,2000
10/02/2009,10:35:07,49.72,49.72,49.73,5000
10/02/2009,10:35:07,49.72,49.72,49.73,100
10/02/2009,10:35:07,49.72,49.72,49.73,600
10/02/2009,10:35:07,49.72,49.72,49.73,100
10/02/2009,10:35:08,49.72,49.73,49.74,2000
10/02/2009,10:35:08,49.72,49.73,49.74,5000
10/02/2009,10:35:15,49.75,49.75,49.76,200
10/02/2009,10:35:19,49.75,49.75,49.76,300
10/02/2009,10:35:19,49.75,49.75,49.76,500
10/02/2009,10:35:19,49.75,49.75,49.76,800
10/02/2009,10:35:19,49.75,49.75,49.76,100
10/02/2009,10:35:19,49.75,49.75,49.76,100
10/02/2009,10:35:19,49.75,49.75,49.76,100
10/02/2009,10:35:19,49.75,49.75,49.76,1000
10/02/2009,10:35:19,49.75,49.75,49.76,100
10/02/2009,10:35:19,49.75,49.75,49.76,500
10/02/2009,10:35:28,49.77,49.77,49.78,2000
10/02/2009,10:35:28,49.77,49.77,49.78,100
10/02/2009,10:35:28,49.77,49.77,49.78,100
10/02/2009,10:35:28,49.77,49.77,49.78,2000
10/02/2009,10:35:30,49.78,49.77,49.78,300
10/02/2009,10:35:30,49.78,49.77,49.78,300
10/02/2009,10:35:30,49.78,49.77,49.78,300
10/02/2009,10:35:30,49.78,49.77,49.78,100
10/02/2009,10:35:30,49.78,49.77,49.78,100
10/02/2009,10:35:30,49.78,49.77,49.79,100
10/02/2009,10:35:40,49.79,49.79,49.8,100
10/02/2009,10:35:40,49.79,49.79,49.8,100
10/02/2009,10:35:40,49.79,49.79,49.8,1400
10/02/2009,10:35:40,49.79,49.79,49.8,100
10/02/2009,10:35:54,49.8,49.8,49.81,1000
10/02/2009,10:35:54,49.8,49.8,49.81,100
10/02/2009,10:35:54,49.8,49.8,49.81,100
10/02/2009,10:35:54,49.8,49.8,49.81,500
10/02/2009,10:35:54,49.8,49.8,49.81,1100
10/02/2009,10:35:54,49.8,49.8,49.81,200
10/02/2009,10:35:54,49.8,49.8,49.81,500
10/02/2009,10:35:54,49.8,49.8,49.81,100
10/02/2009,10:35:55,49.8,49.8,49.81,100
10/02/2009,10:36:09,49.81,49.81,49.82,100
10/02/2009,10:36:09,49.81,49.81,49.82,100
10/02/2009,10:36:13,49.79,49.79,49.8,100
10/02/2009,10:36:13,49.79,49.79,49.8,700
10/02/2009,10:36:13,49.79,49.79,49.8,1000
10/02/2009,10:36:13,49.79,49.79,49.8,100
10/02/2009,10:36:13,49.79,49.79,49.8,100
10/02/2009,10:36:13,49.79,49.79,49.8,100
10/02/2009,10:36:13,49.79,49.79,49.8,1500
10/02/2009,10:36:13,49.79,49.79,49.8,100
10/02/2009,10:36:13,49.79,49.79,49.8,1000
10/02/2009,10:36:13,49.79,49.78,49.8,300
10/02/2009,10:36:13,49.79,49.78,49.8,700
10/02/2009,10:36:13,49.79,49.78,49.8,300
10/02/2009,10:36:13,49.79,49.78,49.8,800
10/02/2009,10:36:13,49.79,49.78,49.8,200
10/02/2009,10:36:14,49.79,49.79,49.8,200
10/02/2009,10:36:21,49.79,49.79,49.8,200
10/02/2009,10:36:32,49.79,49.77,49.79,100
10/02/2009,10:36:32,49.79,49.77,49.79,100
10/02/2009,10:36:32,49.78,49.77,49.79,100
10/02/2009,10:36:37,49.78,49.78,49.79,100
10/02/2009,10:36:37,49.78,49.78,49.79,100
10/02/2009,10:36:37,49.78,49.78,49.79,300
10/02/2009,10:36:37,49.78,49.78,49.79,2000
10/02/2009,10:36:37,49.78,49.78,49.79,100
10/02/2009,10:36:37,49.78,49.78,49.79,100
10/02/2009,10:36:37,49.78,49.78,49.79,100
10/02/2009,10:36:37,49.78,49.78,49.79,2100
10/02/2009,10:36:37,49.78,49.78,49.79,100
10/02/2009,10:36:37,49.78,49.78,49.79,2000
10/02/2009,10:36:37,49.78,49.78,49.79,100
10/02/2009,10:36:37,49.78,49.78,49.79,100
10/02/2009,10:36:37,49.78,49.78,49.79,600
10/02/2009,10:36:37,49.78,49.78,49.79,300
10/02/2009,10:36:37,49.78,49.78,49.79,1000
10/02/2009,10:36:37,49.78,49.78,49.79,100
10/02/2009,10:36:54,49.77,49.77,49.79,200
10/02/2009,10:36:56,49.7852,49.77,49.79,100
10/02/2009,10:37:02,49.79,49.77,49.79,100
10/02/2009,10:37:02,49.79,49.77,49.79,100
10/02/2009,10:37:02,49.79,49.77,49.79,100
10/02/2009,10:37:02,49.79,49.77,49.79,100
10/02/2009,10:37:02,49.79,49.77,49.79,100
10/02/2009,10:37:03,49.76,49.76,49.78,2000
10/02/2009,10:37:03,49.76,49.76,49.78,1500
10/02/2009,10:37:03,49.76,49.76,49.78,500
10/02/2009,10:37:03,49.76,49.76,49.78,100
10/02/2009,10:37:03,49.76,49.76,49.78,100
10/02/2009,10:37:03,49.76,49.76,49.78,400
10/02/2009,10:37:03,49.76,49.76,49.78,5000
10/02/2009,10:37:03,49.76,49.76,49.78,100
10/02/2009,10:37:03,49.76,49.76,49.78,200
10/02/2009,10:37:03,49.76,49.76,49.78,500
10/02/2009,10:37:03,49.76,49.76,49.77,500
10/02/2009,10:37:03,49.76,49.76,49.77,2000
10/02/2009,10:37:03,49.76,49.76,49.77,1500
10/02/2009,10:37:03,49.76,49.76,49.77,100
10/02/2009,10:37:03,49.76,49.76,49.77,500
10/02/2009,10:37:03,49.76,49.76,49.77,1400
10/02/2009,10:37:03,49.76,49.76,49.77,200
10/02/2009,10:37:03,49.76,49.76,49.77,100
10/02/2009,10:37:03,49.76,49.76,49.77,300
10/02/2009,10:37:03,49.76,49.76,49.77,300
10/02/2009,10:37:03,49.76,49.76,49.77,100
10/02/2009,10:37:03,49.76,49.76,49.77,1000
10/02/2009,10:37:03,49.76,49.76,49.77,400
10/02/2009,10:37:03,49.76,49.76,49.77,300
10/02/2009,10:37:03,49.76,49.76,49.77,100
10/02/2009,10:37:03,49.76,49.76,49.77,100
10/02/2009,10:37:03,49.76,49.76,49.77,600
10/02/2009,10:37:03,49.76,49.76,49.77,300
10/02/2009,10:37:03,49.76,49.76,49.77,100
10/02/2009,10:37:03,49.76,49.76,49.77,100
10/02/2009,10:37:03,49.76,49.76,49.77,200
10/02/2009,10:37:03,49.76,49.76,49.77,100
10/02/2009,10:37:03,49.76,49.76,49.77,2000
10/02/2009,10:37:04,49.76,49.76,49.77,100
10/02/2009,10:37:04,49.76,49.76,49.77,700
10/02/2009,10:37:04,49.76,49.76,49.77,100
10/02/2009,10:37:04,49.76,49.76,49.77,300
10/02/2009,10:37:04,49.76,49.76,49.77,100
10/02/2009,10:37:06,49.76,49.76,49.78,200
10/02/2009,10:37:06,49.765,49.76,49.78,5100
10/02/2009,10:37:06,49.77,49.76,49.78,5100
10/02/2009,10:37:17,49.77,49.77,49.79,200
10/02/2009,10:37:18,49.76,49.76,49.77,100
10/02/2009,10:37:18,49.76,49.76,49.77,200
10/02/2009,10:37:18,49.76,49.76,49.77,1800
10/02/2009,10:37:18,49.76,49.76,49.77,100
10/02/2009,10:37:18,49.76,49.76,49.77,2000
10/02/2009,10:37:28,49.76,49.76,49.77,2000
10/02/2009,10:37:29,49.76,49.76,49.77,2000
10/02/2009,10:37:29,49.76,49.76,49.77,100
10/02/2009,10:37:29,49.76,49.76,49.77,900
10/02/2009,10:37:30,49.76,49.76,49.77,400
10/02/2009,10:37:30,49.76,49.76,49.77,100
10/02/2009,10:37:30,49.76,49.76,49.77,200
10/02/2009,10:37:33,49.7509,49.75,49.76,100
10/02/2009,10:37:37,49.75,49.74,49.75,100
10/02/2009,10:37:38,49.75,49.75,49.76,1100
10/02/2009,10:37:38,49.75,49.75,49.76,100
10/02/2009,10:37:40,49.74,49.74,49.75,200
10/02/2009,10:37:40,49.74,49.74,49.76,1000
10/02/2009,10:37:40,49.74,49.74,49.76,100
10/02/2009,10:37:40,49.74,49.74,49.76,100
10/02/2009,10:37:40,49.74,49.74,49.76,1000
10/02/2009,10:37:40,49.74,49.74,49.76,1300
10/02/2009,10:37:40,49.74,49.74,49.76,1800
10/02/2009,10:37:40,49.74,49.74,49.76,200
10/02/2009,10:37:40,49.74,49.74,49.76,2000
10/02/2009,10:37:40,49.74,49.74,49.76,1000
10/02/2009,10:37:40,49.74,49.74,49.76,100
10/02/2009,10:38:02,49.76,49.76,49.77,2000
10/02/2009,10:38:02,49.76,49.76,49.77,1700
10/02/2009,10:38:03,49.76,49.76,49.77,200
10/02/2009,10:38:13,49.77,49.77,49.78,400
10/02/2009,10:38:13,49.77,49.77,49.78,2000
10/02/2009,10:38:13,49.77,49.77,49.78,2000
10/02/2009,10:38:13,49.77,49.77,49.78,1000
10/02/2009,10:38:21,49.76,49.76,49.77,2000
10/02/2009,10:38:21,49.76,49.76,49.77,1600
10/02/2009,10:38:25,49.76,49.76,49.77,200
10/02/2009,10:38:26,49.76,49.76,49.77,200
10/02/2009,10:38:30,49.75,49.75,49.76,100
10/02/2009,10:38:30,49.75,49.75,49.76,2000
10/02/2009,10:38:30,49.75,49.75,49.76,2000
10/02/2009,10:38:30,49.75,49.75,49.76,4900
10/02/2009,10:38:30,49.75,49.75,49.76,100
10/02/2009,10:38:30,49.75,49.75,49.76,1000
10/02/2009,10:38:35,49.74,49.74,49.76,200
10/02/2009,10:38:41,49.76,49.76,49.77,2000
10/02/2009,10:38:41,49.76,49.76,49.77,1800
10/02/2009,10:38:41,49.76,49.76,49.77,100
10/02/2009,10:38:57,49.76,49.76,49.78,200
10/02/2009,10:39:14,49.79,49.77,49.79,100
10/02/2009,10:39:14,49.79,49.77,49.79,198
10/02/2009,10:39:14,49.79,49.78,49.79,116
10/02/2009,10:39:14,49.8,49.78,49.8,100
10/02/2009,10:39:14,49.79,49.78,49.79,100
10/02/2009,10:39:19,49.78,49.77,49.79,100
10/02/2009,10:39:19,49.77,49.77,49.79,100
10/02/2009,10:39:24,49.77,49.76,49.78,1800
10/02/2009,10:39:24,49.77,49.76,49.78,200
10/02/2009,10:39:24,49.77,49.76,49.78,100
10/02/2009,10:39:24,49.77,49.76,49.78,100
10/02/2009,10:39:41,49.75,49.75,49.76,2000
10/02/2009,10:39:41,49.75,49.75,49.76,100
10/02/2009,10:39:41,49.75,49.75,49.76,100
10/02/2009,10:39:41,49.75,49.75,49.76,100
10/02/2009,10:39:41,49.75,49.75,49.76,2000
10/02/2009,10:39:41,49.75,49.75,49.76,100
10/02/2009,10:39:52,49.74,49.74,49.76,400
10/02/2009,10:40:00,49.74,49.74,49.75,2900
10/02/2009,10:40:00,49.74,49.74,49.75,100
10/02/2009,10:40:00,49.74,49.74,49.75,100
10/02/2009,10:40:00,49.74,49.74,49.75,1000
10/02/2009,10:40:00,49.74,49.74,49.75,375
10/02/2009,10:40:00,49.74,49.74,49.75,525
10/02/2009,10:40:00,49.74,49.73,49.75,100
10/02/2009,10:40:00,49.74,49.73,49.75,300
10/02/2009,10:40:09,49.73,49.72,49.73,600
10/02/2009,10:40:09,49.73,49.72,49.73,100
10/02/2009,10:40:09,49.73,49.72,49.73,300
10/02/2009,10:40:10,49.73,49.72,49.73,100
10/02/2009,10:40:10,49.73,49.72,49.73,100
10/02/2009,10:40:10,49.72,49.72,49.73,100
10/02/2009,10:40:10,49.73,49.72,49.73,100
10/02/2009,10:40:12,49.72,49.72,49.73,400
10/02/2009,10:40:12,49.72,49.72,49.73,2000
10/02/2009,10:40:12,49.72,49.72,49.73,2000
10/02/2009,10:40:12,49.72,49.72,49.73,100
10/02/2009,10:40:12,49.72,49.72,49.73,800
10/02/2009,10:40:16,49.73,49.72,49.73,100
10/02/2009,10:40:16,49.73,49.72,49.73,400
10/02/2009,10:40:20,49.75,49.74,49.75,100
10/02/2009,10:40:20,49.75,49.74,49.75,300
10/02/2009,10:40:20,49.75,49.75,49.76,200
10/02/2009,10:40:22,49.76,49.75,49.77,400
10/02/2009,10:40:22,49.76,49.75,49.77,100
10/02/2009,10:40:22,49.76,49.76,49.77,300
10/02/2009,10:40:27,49.76,49.76,49.77,100
10/02/2009,10:40:27,49.76,49.76,49.77,100
10/02/2009,10:40:27,49.75,49.75,49.77,400
10/02/2009,10:40:27,49.75,49.75,49.76,600
10/02/2009,10:40:27,49.75,49.75,49.76,1200
10/02/2009,10:40:27,49.75,49.75,49.76,200
10/02/2009,10:40:27,49.75,49.75,49.76,100
10/02/2009,10:40:27,49.75,49.75,49.76,200
10/02/2009,10:40:27,49.75,49.75,49.76,200
10/02/2009,10:40:27,49.75,49.75,49.76,400
10/02/2009,10:40:39,49.73,49.72,49.73,100
10/02/2009,10:40:39,49.73,49.72,49.73,100
10/02/2009,10:40:39,49.73,49.72,49.73,100
10/02/2009,10:40:39,49.73,49.72,49.73,100
10/02/2009,10:40:39,49.74,49.72,49.73,100
10/02/2009,10:40:39,49.74,49.72,49.73,100
10/02/2009,10:40:39,49.74,49.72,49.73,400
10/02/2009,10:40:39,49.74,49.72,49.73,100
10/02/2009,10:40:39,49.74,49.72,49.73,300
10/02/2009,10:40:39,49.73,49.73,49.74,100
10/02/2009,10:40:39,49.73,49.73,49.74,100
10/02/2009,10:40:39,49.73,49.73,49.74,100
10/02/2009,10:40:40,49.74,49.73,49.75,200
10/02/2009,10:40:40,49.74,49.73,49.75,300
10/02/2009,10:40:44,49.74,49.73,49.74,100
10/02/2009,10:40:50,49.73,49.72,49.74,100
10/02/2009,10:40:50,49.73,49.72,49.74,100
10/02/2009,10:40:53,49.72,49.71,49.73,300
10/02/2009,10:40:53,49.72,49.71,49.73,100
10/02/2009,10:40:53,49.72,49.71,49.73,300
10/02/2009,10:40:53,49.72,49.71,49.73,100
10/02/2009,10:41:23,49.72,49.71,49.73,100
10/02/2009,10:41:23,49.71,49.71,49.73,300
10/02/2009,10:41:31,49.73,49.72,49.73,100
10/02/2009,10:41:31,49.73,49.73,49.74,100
10/02/2009,10:41:31,49.73,49.73,49.74,100
10/02/2009,10:41:31,49.73,49.72,49.74,400
10/02/2009,10:41:31,49.73,49.72,49.74,100
10/02/2009,10:41:31,49.73,49.72,49.74,100
10/02/2009,10:41:45,49.72,49.72,49.74,200
10/02/2009,10:41:45,49.73,49.72,49.74,100
10/02/2009,10:41:46,49.73,49.73,49.74,400
10/02/2009,10:42:00,49.72,49.72,49.73,200
10/02/2009,10:42:05,49.7,49.7,49.71,100
10/02/2009,10:42:05,49.7,49.7,49.71,1100
10/02/2009,10:42:05,49.7,49.7,49.71,183
10/02/2009,10:42:13,49.68,49.68,49.69,2000
10/02/2009,10:42:14,49.68,49.68,49.69,1100
10/02/2009,10:42:17,49.68,49.68,49.69,400
10/02/2009,10:42:17,49.7,49.69,49.71,100
10/02/2009,10:42:17,49.7,49.69,49.71,300
10/02/2009,10:42:17,49.7,49.69,49.71,300
10/02/2009,10:42:18,49.71,49.7,49.72,100
10/02/2009,10:42:18,49.71,49.7,49.72,400
10/02/2009,10:42:24,49.71,49.71,49.72,200
10/02/2009,10:42:31,49.71,49.7,49.71,300
10/02/2009,10:42:31,49.71,49.7,49.71,100
10/02/2009,10:42:32,49.71,49.7,49.71,400
10/02/2009,10:42:37,49.7,49.7,49.71,2000
10/02/2009,10:42:37,49.7,49.7,49.71,1400
10/02/2009,10:42:39,49.69,49.69,49.7,200
10/02/2009,10:42:49,49.7,49.69,49.7,200
10/02/2009,10:42:49,49.7,49.69,49.7,100
10/02/2009,10:42:49,49.7,49.69,49.7,100
10/02/2009,10:42:49,49.7,49.69,49.71,100
10/02/2009,10:42:49,49.7,49.69,49.71,100
10/02/2009,10:42:52,49.7,49.7,49.71,400
10/02/2009,10:42:52,49.7,49.7,49.71,2000
10/02/2009,10:42:52,49.7,49.7,49.71,1000
10/02/2009,10:43:01,49.7,49.7,49.71,100
10/02/2009,10:43:01,49.7,49.7,49.71,2000
10/02/2009,10:43:01,49.7,49.7,49.71,200
10/02/2009,10:43:01,49.7,49.7,49.71,3600
10/02/2009,10:43:01,49.7,49.7,49.71,2000
10/02/2009,10:43:01,49.7,49.7,49.71,5000
10/02/2009,10:43:01,49.7,49.7,49.71,100
10/02/2009,10:43:01,49.69,49.69,49.7,100
10/02/2009,10:43:01,49.69,49.69,49.7,500
10/02/2009,10:43:01,49.69,49.69,49.7,100
10/02/2009,10:43:01,49.69,49.69,49.7,100
10/02/2009,10:43:01,49.69,49.69,49.7,100
10/02/2009,10:43:02,49.68,49.68,49.69,800
10/02/2009,10:43:11,49.67,49.67,49.68,2000
10/02/2009,10:43:11,49.67,49.67,49.68,1500
10/02/2009,10:43:13,49.66,49.66,49.67,300
10/02/2009,10:43:13,49.66,49.66,49.67,100
10/02/2009,10:43:21,49.67,49.67,49.69,2000
10/02/2009,10:43:21,49.67,49.67,49.69,100
10/02/2009,10:43:21,49.67,49.68,49.69,1400
10/02/2009,10:43:21,49.69,49.68,49.69,100
10/02/2009,10:43:36,49.68,49.68,49.69,200
10/02/2009,10:43:39,49.68,49.68,49.69,300
10/02/2009,10:43:45,49.68,49.68,49.69,100
10/02/2009,10:43:45,49.68,49.68,49.69,300
10/02/2009,10:43:45,49.68,49.68,49.69,2000
10/02/2009,10:43:45,49.68,49.68,49.69,1800
10/02/2009,10:43:46,49.6725,49.67,49.68,194
10/02/2009,10:43:46,49.68,49.67,49.68,300
10/02/2009,10:43:46,49.68,49.67,49.68,300
10/02/2009,10:43:46,49.68,49.67,49.68,200
10/02/2009,10:43:47,49.68,49.68,49.69,300
10/02/2009,10:43:50,49.68,49.68,49.69,200
10/02/2009,10:43:57,49.68,49.68,49.69,2000
10/02/2009,10:43:57,49.68,49.68,49.69,2000
10/02/2009,10:44:09,49.68,49.68,49.69,2000
10/02/2009,10:44:09,49.68,49.68,49.69,1200
10/02/2009,10:44:09,49.68,49.68,49.69,200
10/02/2009,10:44:13,49.69,49.68,49.7,100
10/02/2009,10:44:31,49.7,49.7,49.72,100
10/02/2009,10:44:31,49.7,49.7,49.72,100
10/02/2009,10:44:31,49.7,49.7,49.71,200
10/02/2009,10:44:31,49.7,49.7,49.71,100
10/02/2009,10:44:31,49.7,49.7,49.71,2000
10/02/2009,10:44:31,49.7,49.7,49.71,700
10/02/2009,10:44:31,49.7,49.7,49.71,1000
10/02/2009,10:44:31,49.7,49.7,49.71,2000
10/02/2009,10:44:31,49.7,49.7,49.71,100
10/02/2009,10:44:36,49.72,49.7,49.71,200
10/02/2009,10:44:36,49.71,49.71,49.72,100
10/02/2009,10:44:36,49.72,49.71,49.72,100
10/02/2009,10:44:39,49.72,49.72,49.73,2000
10/02/2009,10:44:39,49.72,49.72,49.73,300
10/02/2009,10:44:39,49.72,49.72,49.73,1900
10/02/2009,10:44:41,49.72,49.72,49.73,100
10/02/2009,10:44:41,49.72,49.71,49.72,100
10/02/2009,10:44:44,49.72,49.71,49.72,100
10/02/2009,10:44:44,49.72,49.71,49.73,100
10/02/2009,10:44:44,49.73,49.71,49.73,100
10/02/2009,10:44:51,49.71,49.71,49.72,2000
10/02/2009,10:44:51,49.71,49.71,49.72,2000
10/02/2009,10:44:51,49.71,49.71,49.72,100
10/02/2009,10:44:51,49.71,49.71,49.72,100
10/02/2009,10:45:00,49.71,49.71,49.72,2000
10/02/2009,10:45:00,49.71,49.71,49.72,1800
10/02/2009,10:45:06,49.72,49.72,49.73,200
10/02/2009,10:45:09,49.72,49.72,49.73,100
10/02/2009,10:45:09,49.72,49.72,49.73,100
10/02/2009,10:45:13,49.71,49.71,49.72,2000
10/02/2009,10:45:13,49.71,49.71,49.72,100
10/02/2009,10:45:13,49.71,49.71,49.72,1800
10/02/2009,10:45:13,49.71,49.71,49.72,200
10/02/2009,10:45:29,49.69,49.69,49.71,200
10/02/2009,10:45:29,49.7,49.69,49.71,100
10/02/2009,10:45:34,49.7,49.7,49.71,1789
10/02/2009,10:45:40,49.7,49.69,49.71,100
10/02/2009,10:45:40,49.69,49.69,49.71,200
10/02/2009,10:45:43,49.69,49.68,49.7,700
10/02/2009,10:45:43,49.69,49.68,49.7,100
10/02/2009,10:45:43,49.69,49.68,49.7,100
10/02/2009,10:46:03,49.67,49.67,49.68,200
10/02/2009,10:46:13,49.67,49.67,49.68,300
10/02/2009,10:46:13,49.67,49.67,49.68,400
10/02/2009,10:46:13,49.67,49.67,49.68,400
10/02/2009,10:46:13,49.67,49.67,49.68,100
10/02/2009,10:46:13,49.67,49.67,49.68,400
10/02/2009,10:46:13,49.67,49.67,49.68,100
10/02/2009,10:46:22,49.6297,49.62,49.63,100
10/02/2009,10:46:25,49.62,49.62,49.63,200
10/02/2009,10:46:35,49.63,49.63,49.64,100
10/02/2009,10:46:35,49.63,49.63,49.64,100
10/02/2009,10:46:35,49.64,49.63,49.65,100
10/02/2009,10:46:37,49.65,49.64,49.65,400
10/02/2009,10:46:37,49.65,49.64,49.66,400
10/02/2009,10:46:50,49.65,49.64,49.65,100
10/02/2009,10:46:50,49.65,49.64,49.65,189
10/02/2009,10:46:50,49.65,49.64,49.66,100
10/02/2009,10:46:57,49.63,49.63,49.64,200
10/02/2009,10:47:04,49.6486,49.64,49.65,2618
10/02/2009,10:47:19,49.65,49.64,49.66,200
10/02/2009,10:47:29,49.64,49.63,49.65,100
10/02/2009,10:47:29,49.64,49.63,49.65,100
10/02/2009,10:47:48,49.64,49.64,49.65,100
10/02/2009,10:47:48,49.64,49.64,49.65,300
10/02/2009,10:47:48,49.64,49.64,49.65,289
10/02/2009,10:47:48,49.64,49.64,49.65,100
10/02/2009,10:47:48,49.64,49.64,49.65,100
10/02/2009,10:47:48,49.64,49.64,49.65,100
10/02/2009,10:47:50,49.63,49.62,49.63,605
10/02/2009,10:47:52,49.62,49.62,49.63,200
10/02/2009,10:48:05,49.6,49.6,49.61,300
10/02/2009,10:48:05,49.6,49.6,49.61,200
10/02/2009,10:48:05,49.6,49.6,49.61,100
10/02/2009,10:48:05,49.6,49.6,49.61,300
10/02/2009,10:48:05,49.61,49.6,49.61,100
10/02/2009,10:48:05,49.61,49.6,49.61,300
10/02/2009,10:48:05,49.61,49.6,49.61,300
10/02/2009,10:48:05,49.61,49.6,49.61,200
10/02/2009,10:48:05,49.61,49.6,49.61,300
10/02/2009,10:48:05,49.61,49.6,49.61,100
10/02/2009,10:48:05,49.61,49.6,49.61,100
10/02/2009,10:48:05,49.61,49.6,49.61,100
10/02/2009,10:48:09,49.6,49.6,49.62,300
10/02/2009,10:48:09,49.6,49.6,49.62,317
10/02/2009,10:48:09,49.6,49.6,49.62,100
10/02/2009,10:48:15,49.59,49.59,49.61,100
10/02/2009,10:48:15,49.59,49.59,49.61,100
10/02/2009,10:48:17,49.6,49.59,49.6,500
10/02/2009,10:48:17,49.6,49.59,49.6,100
10/02/2009,10:48:26,49.588,49.57,49.59,422
10/02/2009,10:48:27,49.57,49.57,49.59,200
10/02/2009,10:48:35,49.58,49.57,49.58,100
10/02/2009,10:48:36,49.59,49.58,49.59,500
10/02/2009,10:48:36,49.59,49.58,49.59,100
10/02/2009,10:48:36,49.59,49.58,49.59,100
10/02/2009,10:48:50,49.59,49.58,49.6,100
10/02/2009,10:48:50,49.58,49.58,49.6,100
10/02/2009,10:49:23,49.57,49.57,49.58,400
10/02/2009,10:49:24,49.5736,49.57,49.59,1405
10/02/2009,10:49:45,49.57,49.57,49.58,200
10/02/2009,10:50:05,49.57,49.56,49.58,200
10/02/2009,10:50:08,49.59,49.58,49.6,100
10/02/2009,10:50:08,49.59,49.58,49.6,100
10/02/2009,10:50:08,49.59,49.58,49.6,100
10/02/2009,10:50:17,49.58,49.58,49.6,200
10/02/2009,10:50:54,49.6,49.59,49.61,100
10/02/2009,10:50:54,49.6,49.59,49.61,100
10/02/2009,10:50:54,49.6,49.59,49.61,100
10/02/2009,10:51:02,49.59,49.59,49.61,400
10/02/2009,10:51:04,49.61,49.6,49.62,100
10/02/2009,10:51:23,49.59,49.59,49.6,400
10/02/2009,10:51:24,49.59,49.57,49.59,1152
10/02/2009,10:51:24,49.59,49.57,49.59,800
10/02/2009,10:51:25,49.57,49.57,49.59,200
10/02/2009,10:51:36,49.59,49.58,49.59,100
10/02/2009,10:51:36,49.59,49.58,49.59,100
10/02/2009,10:51:38,49.59,49.59,49.6,100
10/02/2009,10:51:48,49.57,49.57,49.58,200
10/02/2009,10:52:01,49.59,49.58,49.6,200
10/02/2009,10:52:04,49.61,49.6,49.61,400
10/02/2009,10:52:04,49.61,49.6,49.61,100
10/02/2009,10:52:04,49.61,49.6,49.62,100
10/02/2009,10:52:04,49.61,49.6,49.62,300
10/02/2009,10:52:22,49.59,49.59,49.6,324
10/02/2009,10:52:22,49.59,49.58,49.6,100
10/02/2009,10:52:22,49.59,49.58,49.6,300
10/02/2009,10:52:22,49.59,49.58,49.6,140
10/02/2009,10:52:22,49.58,49.58,49.6,100
10/02/2009,10:52:26,49.6,49.58,49.6,100
10/02/2009,10:52:27,49.6,49.59,49.61,300
10/02/2009,10:52:43,49.58,49.58,49.6,200
10/02/2009,10:52:45,49.6,49.59,49.6,100
10/02/2009,10:52:49,49.6,49.59,49.61,100
10/02/2009,10:53:11,49.61,49.6,49.61,100
10/02/2009,10:53:11,49.61,49.6,49.61,100
10/02/2009,10:53:11,49.62,49.6,49.61,100
10/02/2009,10:53:16,49.61,49.61,49.62,100
10/02/2009,10:53:17,49.61,49.6,49.61,900
10/02/2009,10:53:17,49.61,49.6,49.61,108
10/02/2009,10:53:17,49.61,49.6,49.61,200
10/02/2009,10:53:17,49.6,49.6,49.61,200
10/02/2009,10:53:19,49.59,49.59,49.6,100
10/02/2009,10:53:19,49.59,49.59,49.6,100
10/02/2009,10:53:19,49.59,49.59,49.6,100
10/02/2009,10:53:19,49.59,49.59,49.6,100
10/02/2009,10:53:19,49.59,49.59,49.6,100
10/02/2009,10:53:19,49.59,49.59,49.6,160
10/02/2009,10:53:19,49.59,49.59,49.6,100
10/02/2009,10:53:20,49.58,49.58,49.59,200
10/02/2009,10:53:20,49.58,49.58,49.59,292
10/02/2009,10:53:20,49.58,49.57,49.58,400
10/02/2009,10:53:48,49.55,49.56,49.57,100
10/02/2009,10:53:48,49.55,49.56,49.57,300
10/02/2009,10:53:59,49.56,49.55,49.57,300
10/02/2009,10:53:59,49.56,49.55,49.57,192
10/02/2009,10:54:10,49.52,49.52,49.53,200
10/02/2009,10:54:10,49.51,49.51,49.53,400
10/02/2009,10:54:10,49.51,49.51,49.53,1000
10/02/2009,10:54:11,49.51,49.51,49.52,200
10/02/2009,10:54:14,49.51,49.5,49.52,100
10/02/2009,10:54:14,49.51,49.5,49.52,100
10/02/2009,10:54:15,49.5,49.5,49.51,100
10/02/2009,10:54:16,49.49,49.48,49.49,100
10/02/2009,10:54:28,49.5,49.5,49.51,100
10/02/2009,10:54:29,49.51,49.5,49.51,100
10/02/2009,10:54:48,49.47,49.46,49.49,200
10/02/2009,10:54:48,49.49,49.48,49.49,200
10/02/2009,10:54:48,49.49,49.48,49.49,100
10/02/2009,10:54:48,49.49,49.48,49.49,100
10/02/2009,10:54:48,49.49,49.48,49.49,284
10/02/2009,10:54:48,49.49,49.48,49.49,116
10/02/2009,10:54:48,49.49,49.48,49.49,284
10/02/2009,10:54:48,49.49,49.48,49.49,116
10/02/2009,10:55:23,49.516,49.5,49.52,179
10/02/2009,10:55:29,49.51,49.51,49.52,200
10/02/2009,10:55:41,49.5,49.49,49.51,100
10/02/2009,10:55:41,49.5,49.49,49.51,100
10/02/2009,10:55:41,49.51,49.5,49.52,100
10/02/2009,10:56:11,49.53,49.52,49.54,200
10/02/2009,10:56:12,49.54,49.53,49.55,100
10/02/2009,10:56:12,49.54,49.53,49.55,200
10/02/2009,10:56:12,49.55,49.53,49.55,100
10/02/2009,10:56:13,49.53,49.53,49.55,200
10/02/2009,10:56:35,49.51,49.51,49.52,200
10/02/2009,10:56:58,49.52,49.52,49.54,100
10/02/2009,10:56:58,49.52,49.52,49.54,100
10/02/2009,10:57:32,49.51,49.51,49.53,100
10/02/2009,10:57:32,49.51,49.51,49.53,100
10/02/2009,10:57:44,49.52,49.52,49.53,200
10/02/2009,10:57:45,49.53,49.53,49.55,100
10/02/2009,10:57:55,49.54,49.54,49.56,100
10/02/2009,10:57:55,49.54,49.54,49.56,100
10/02/2009,10:58:17,49.56,49.56,49.58,200
10/02/2009,10:58:21,49.57,49.57,49.58,1000
10/02/2009,10:58:21,49.57,49.57,49.58,100
10/02/2009,10:58:21,49.57,49.57,49.58,100
10/02/2009,10:58:21,49.57,49.57,49.58,100
10/02/2009,10:58:21,49.57,49.57,49.58,300
10/02/2009,10:58:21,49.57,49.57,49.58,100
10/02/2009,10:58:26,49.57,49.55,49.58,100
10/02/2009,10:58:26,49.57,49.55,49.58,100
10/02/2009,10:58:26,49.57,49.55,49.58,100
10/02/2009,10:58:26,49.57,49.55,49.58,100
10/02/2009,10:58:26,49.57,49.55,49.58,100
10/02/2009,10:58:26,49.57,49.55,49.58,100
10/02/2009,10:58:26,49.57,49.55,49.58,100
10/02/2009,10:58:30,49.56,49.56,49.57,100
10/02/2009,10:58:30,49.56,49.56,49.57,100
10/02/2009,10:58:38,49.55,49.54,49.55,100
10/02/2009,10:58:38,49.55,49.54,49.55,200
10/02/2009,10:58:38,49.55,49.54,49.55,300
10/02/2009,10:58:38,49.55,49.54,49.55,100
10/02/2009,10:58:38,49.55,49.54,49.55,100
10/02/2009,10:58:38,49.55,49.54,49.55,121
10/02/2009,10:58:38,49.55,49.54,49.55,100
10/02/2009,10:58:38,49.55,49.54,49.55,100
10/02/2009,10:58:39,49.55,49.54,49.56,100
10/02/2009,10:58:39,49.56,49.54,49.56,300
10/02/2009,10:58:39,49.55,49.55,49.57,100
10/02/2009,10:58:43,49.55,49.54,49.55,100
10/02/2009,10:58:43,49.55,49.54,49.55,100
10/02/2009,10:58:43,49.55,49.54,49.56,100
10/02/2009,10:58:51,49.558,49.54,49.56,100
10/02/2009,10:58:59,49.54,49.53,49.55,100
10/02/2009,10:58:59,49.53,49.53,49.55,100
10/02/2009,10:59:33,49.55,49.55,49.56,200
10/02/2009,10:59:44,49.54,49.54,49.56,100
10/02/2009,10:59:44,49.54,49.54,49.56,100
10/02/2009,11:00:09,49.55,49.54,49.56,100
10/02/2009,11:00:42,49.56,49.56,49.57,100
10/02/2009,11:00:42,49.55,49.55,49.57,100
10/02/2009,11:00:47,49.59,49.57,49.59,200
10/02/2009,11:00:53,49.57,49.57,49.59,200
10/02/2009,11:01:32,49.5554,49.55,49.57,524
10/02/2009,11:01:37,49.55,49.55,49.57,200
10/02/2009,11:01:47,49.54,49.54,49.55,200
10/02/2009,11:02:09,49.54,49.54,49.56,200
10/02/2009,11:02:42,49.57,49.56,49.57,100
10/02/2009,11:02:43,49.57,49.56,49.58,100
10/02/2009,11:03:08,49.57,49.57,49.58,100
10/02/2009,11:03:08,49.57,49.57,49.58,100
10/02/2009,11:03:08,49.57,49.57,49.58,200
10/02/2009,11:03:08,49.57,49.57,49.58,400
10/02/2009,11:03:08,49.57,49.57,49.57,100
10/02/2009,11:03:08,49.57,49.57,49.57,100
10/02/2009,11:03:09,49.57,49.56,49.58,1000
10/02/2009,11:03:17,49.56,49.55,49.57,200
10/02/2009,11:03:19,49.57,49.56,49.58,200
10/02/2009,11:03:26,49.58,49.57,49.59,300
10/02/2009,11:03:26,49.58,49.57,49.59,300
10/02/2009,11:03:37,49.6085,49.6,49.61,119
10/02/2009,11:03:46,49.61,49.6,49.62,100
10/02/2009,11:03:46,49.61,49.6,49.62,100
10/02/2009,11:03:56,49.62,49.61,49.62,100
10/02/2009,11:03:56,49.6199,49.61,49.62,100
10/02/2009,11:04:13,49.59,49.59,49.6,200
10/02/2009,11:04:22,49.591,49.59,49.6,152
10/02/2009,11:04:54,49.6,49.6,49.61,200
10/02/2009,11:04:57,49.6048,49.59,49.61,193
10/02/2009,11:05:07,49.6,49.6,49.61,200
10/02/2009,11:05:29,49.6,49.59,49.61,125
10/02/2009,11:06:01,49.5982,49.58,49.6,656
10/02/2009,11:06:13,49.62,49.61,49.62,200
10/02/2009,11:06:24,49.6,49.6,49.61,200
10/02/2009,11:06:24,49.6,49.6,49.61,200
10/02/2009,11:06:24,49.6,49.59,49.61,700
10/02/2009,11:06:38,49.6,49.6,49.61,200
10/02/2009,11:06:38,49.6,49.59,49.61,200
10/02/2009,11:06:40,49.61,49.6,49.61,100
10/02/2009,11:06:40,49.61,49.6,49.61,100
10/02/2009,11:06:40,49.61,49.6,49.62,100
10/02/2009,11:06:40,49.61,49.6,49.62,100
10/02/2009,11:06:40,49.61,49.6,49.62,100
10/02/2009,11:06:41,49.62,49.61,49.62,100
10/02/2009,11:06:41,49.62,49.61,49.62,300
10/02/2009,11:07:08,49.63,49.62,49.64,100
10/02/2009,11:07:11,49.62,49.62,49.64,200
10/02/2009,11:07:56,49.63,49.63,49.64,200
10/02/2009,11:08:07,49.63,49.63,49.64,133
10/02/2009,11:08:31,49.65,49.64,49.66,200
10/02/2009,11:08:53,49.62,49.62,49.64,100
10/02/2009,11:08:53,49.62,49.62,49.64,100
10/02/2009,11:09:38,49.58,49.57,49.6,100
10/02/2009,11:09:38,49.58,49.57,49.6,100
10/02/2009,11:10:00,49.56,49.56,49.58,100
10/02/2009,11:10:00,49.56,49.56,49.58,100
10/02/2009,11:10:02,49.5782,49.56,49.58,368
10/02/2009,11:10:32,49.55,49.55,49.55,102
10/02/2009,11:10:32,49.55,49.55,49.55,400
10/02/2009,11:10:32,49.55,49.54,49.55,298
10/02/2009,11:10:33,49.55,49.54,49.55,700
10/02/2009,11:10:33,49.55,49.54,49.55,200
10/02/2009,11:10:34,49.55,49.54,49.56,100
10/02/2009,11:10:34,49.54,49.54,49.56,100
10/02/2009,11:10:57,49.55,49.54,49.57,100
10/02/2009,11:10:57,49.55,49.54,49.57,100
10/02/2009,11:10:57,49.56,49.54,49.57,100
10/02/2009,11:11:30,49.55,49.55,49.56,200
10/02/2009,11:11:51,49.56,49.55,49.57,100
10/02/2009,11:11:51,49.56,49.55,49.57,100
10/02/2009,11:12:07,49.55,49.54,49.55,100
10/02/2009,11:12:07,49.55,49.54,49.55,100
10/02/2009,11:12:08,49.55,49.53,49.55,100
10/02/2009,11:12:19,49.5344,49.53,49.55,100
10/02/2009,11:12:24,49.53,49.53,49.54,200
10/02/2009,11:12:58,49.53,49.53,49.55,100
10/02/2009,11:12:58,49.53,49.53,49.55,100
10/02/2009,11:12:58,49.54,49.53,49.54,100
10/02/2009,11:12:58,49.54,49.53,49.55,100
10/02/2009,11:13:32,49.54,49.54,49.55,200
10/02/2009,11:13:52,49.56,49.55,49.57,100
10/02/2009,11:13:52,49.56,49.55,49.57,100
10/02/2009,11:13:58,49.58,49.57,49.58,100
10/02/2009,11:14:09,49.56,49.55,49.56,100
10/02/2009,11:14:28,49.52,49.52,49.54,200
10/02/2009,11:15:02,49.52,49.52,49.53,200
10/02/2009,11:15:12,49.55,49.54,49.55,199
10/02/2009,11:15:13,49.57,49.56,49.57,100
10/02/2009,11:15:13,49.57,49.56,49.58,100
10/02/2009,11:15:13,49.57,49.56,49.58,100
10/02/2009,11:15:13,49.58,49.57,49.58,100
10/02/2009,11:15:13,49.58,49.57,49.58,200
10/02/2009,11:15:13,49.58,49.57,49.58,102
10/02/2009,11:15:13,49.58,49.57,49.58,198
10/02/2009,11:15:14,49.59,49.57,49.59,100
10/02/2009,11:15:15,49.56,49.58,49.6,100
10/02/2009,11:16:00,49.5933,49.59,49.61,100
10/02/2009,11:16:07,49.59,49.59,49.61,200
10/02/2009,11:16:19,49.59,49.59,49.6,100
10/02/2009,11:16:19,49.59,49.59,49.6,100
10/02/2009,11:16:23,49.6,49.6,49.61,100
10/02/2009,11:16:29,49.58,49.58,49.59,100
10/02/2009,11:17:05,49.58,49.58,49.6,200
10/02/2009,11:17:35,49.57,49.57,49.58,100
10/02/2009,11:17:38,49.55,49.55,49.57,200
10/02/2009,11:17:41,49.5619,49.56,49.58,100
10/02/2009,11:17:41,49.5615,49.56,49.58,100
10/02/2009,11:17:41,49.5609,49.56,49.58,100
10/02/2009,11:17:41,49.5609,49.56,49.58,300
10/02/2009,11:17:41,49.561,49.56,49.58,300
10/02/2009,11:17:48,49.57,49.57,49.58,100
10/02/2009,11:17:48,49.57,49.57,49.58,100
10/02/2009,11:18:10,49.56,49.56,49.58,100
10/02/2009,11:18:31,49.54,49.54,49.55,100
10/02/2009,11:18:42,49.52,49.52,49.53,200
10/02/2009,11:18:55,49.54,49.53,49.54,100
10/02/2009,11:19:05,49.53,49.53,49.54,100
10/02/2009,11:19:28,49.55,49.54,49.56,200
10/02/2009,11:19:52,49.55,49.55,49.56,200
10/02/2009,11:19:52,49.55,49.55,49.56,400
10/02/2009,11:19:52,49.55,49.54,49.56,100
10/02/2009,11:19:52,49.55,49.54,49.56,100
10/02/2009,11:19:52,49.55,49.54,49.56,100
10/02/2009,11:19:52,49.55,49.54,49.56,100
10/02/2009,11:19:52,49.55,49.54,49.56,100
10/02/2009,11:19:52,49.55,49.53,49.55,900
10/02/2009,11:20:06,49.555,49.54,49.56,400
10/02/2009,11:20:19,49.53,49.53,49.54,100
10/02/2009,11:20:19,49.53,49.53,49.54,100
10/02/2009,11:20:20,49.55,49.54,49.56,100
10/02/2009,11:20:20,49.55,49.54,49.56,100
10/02/2009,11:20:20,49.55,49.54,49.56,100
10/02/2009,11:20:20,49.55,49.54,49.56,100
10/02/2009,11:20:35,49.5448,49.54,49.56,766
10/02/2009,11:20:53,49.54,49.54,49.56,100
10/02/2009,11:20:53,49.54,49.54,49.56,100
10/02/2009,11:21:38,49.53,49.53,49.55,200
10/02/2009,11:21:58,49.52,49.51,49.53,200
10/02/2009,11:21:58,49.52,49.51,49.53,100
10/02/2009,11:21:58,49.52,49.51,49.53,100
10/02/2009,11:21:58,49.52,49.52,49.53,200
10/02/2009,11:21:58,49.52,49.52,49.53,100
10/02/2009,11:21:58,49.52,49.52,49.53,100
10/02/2009,11:22:00,49.5201,49.52,49.53,121
10/02/2009,11:22:06,49.53,49.52,49.53,100
10/02/2009,11:22:06,49.53,49.52,49.53,100
10/02/2009,11:22:06,49.53,49.52,49.53,100
10/02/2009,11:22:06,49.53,49.52,49.53,100
10/02/2009,11:22:06,49.53,49.53,49.54,100
10/02/2009,11:22:07,49.54,49.53,49.54,300
10/02/2009,11:22:26,49.512,49.51,49.53,200
10/02/2009,11:22:31,49.52,49.52,49.53,100
10/02/2009,11:22:41,49.55,49.54,49.56,200
10/02/2009,11:23:28,49.57,49.57,49.59,100
10/02/2009,11:23:28,49.57,49.57,49.59,100
10/02/2009,11:23:33,49.58,49.58,49.6,100
10/02/2009,11:23:33,49.5808,49.58,49.6,170
10/02/2009,11:24:03,49.59,49.59,49.6,100
10/02/2009,11:24:03,49.59,49.58,49.6,100
10/02/2009,11:24:36,49.57,49.57,49.58,200
10/02/2009,11:24:38,49.58,49.57,49.58,100
10/02/2009,11:24:38,49.58,49.57,49.59,100
10/02/2009,11:24:38,49.58,49.58,49.6,100
10/02/2009,11:25:08,49.61,49.61,49.62,100
10/02/2009,11:25:08,49.61,49.61,49.62,100
10/02/2009,11:25:52,49.58,49.57,49.59,100
10/02/2009,11:25:52,49.57,49.57,49.59,100
10/02/2009,11:26:26,49.57,49.57,49.59,200
10/02/2009,11:27:01,49.56,49.56,49.58,100
10/02/2009,11:27:01,49.56,49.56,49.58,100
10/02/2009,11:27:08,49.56,49.56,49.57,300
10/02/2009,11:27:08,49.56,49.56,49.57,100
10/02/2009,11:27:09,49.56,49.55,49.56,100
10/02/2009,11:27:09,49.56,49.55,49.57,100
10/02/2009,11:27:34,49.56,49.56,49.58,100
10/02/2009,11:27:34,49.56,49.56,49.58,100
10/02/2009,11:27:35,49.57,49.56,49.57,100
10/02/2009,11:27:35,49.57,49.56,49.57,100
10/02/2009,11:27:35,49.57,49.56,49.57,100
10/02/2009,11:27:37,49.58,49.58,49.59,150
10/02/2009,11:27:37,49.58,49.58,49.59,150
10/02/2009,11:27:45,49.58,49.58,49.59,1200
10/02/2009,11:28:05,49.59,49.58,49.59,100
10/02/2009,11:28:05,49.59,49.58,49.59,100
10/02/2009,11:28:05,49.59,49.58,49.59,100
10/02/2009,11:28:05,49.59,49.58,49.59,100
10/02/2009,11:28:05,49.59,49.58,49.59,100
10/02/2009,11:28:05,49.59,49.58,49.59,100
10/02/2009,11:28:05,49.59,49.58,49.59,100
10/02/2009,11:28:05,49.59,49.58,49.59,100
10/02/2009,11:28:16,49.58,49.58,49.59,100
10/02/2009,11:28:16,49.58,49.58,49.59,100
10/02/2009,11:28:17,49.58,49.58,49.59,800
10/02/2009,11:28:24,49.58,49.58,49.59,100
10/02/2009,11:28:24,49.58,49.58,49.59,100
10/02/2009,11:28:24,49.58,49.58,49.59,100
10/02/2009,11:28:24,49.58,49.58,49.59,100
10/02/2009,11:28:24,49.58,49.57,49.58,100
10/02/2009,11:28:24,49.58,49.57,49.58,100
10/02/2009,11:28:24,49.58,49.57,49.58,100
10/02/2009,11:28:24,49.58,49.57,49.58,100
10/02/2009,11:28:24,49.58,49.57,49.58,100
10/02/2009,11:28:24,49.58,49.57,49.58,100
10/02/2009,11:28:24,49.58,49.57,49.58,100
10/02/2009,11:28:42,49.58,49.57,49.58,100
10/02/2009,11:28:42,49.58,49.57,49.58,400
10/02/2009,11:28:42,49.58,49.57,49.59,100
10/02/2009,11:28:42,49.58,49.57,49.59,200
10/02/2009,11:28:50,49.57,49.57,49.59,100
10/02/2009,11:28:50,49.57,49.57,49.59,100
10/02/2009,11:29:36,49.59,49.59,49.6,100
10/02/2009,11:29:36,49.59,49.59,49.6,100
10/02/2009,11:30:10,49.57,49.57,49.58,100
10/02/2009,11:30:10,49.57,49.57,49.58,100
10/02/2009,11:30:43,49.6,49.59,49.61,100
10/02/2009,11:30:43,49.6,49.59,49.61,100
10/02/2009,11:30:54,49.61,49.6,49.62,100
10/02/2009,11:30:54,49.61,49.6,49.62,100
10/02/2009,11:30:58,49.62,49.6,49.62,100
10/02/2009,11:30:58,49.62,49.6,49.62,100
10/02/2009,11:30:58,49.62,49.6,49.62,100
10/02/2009,11:30:58,49.62,49.61,49.62,100
10/02/2009,11:30:59,49.62,49.61,49.62,100
10/02/2009,11:30:59,49.62,49.61,49.62,100
10/02/2009,11:30:59,49.62,49.61,49.62,100
10/02/2009,11:30:59,49.62,49.61,49.62,100
10/02/2009,11:30:59,49.62,49.61,49.62,100
10/02/2009,11:30:59,49.62,49.61,49.62,100
10/02/2009,11:30:59,49.62,49.61,49.62,100
10/02/2009,11:30:59,49.62,49.61,49.62,100
10/02/2009,11:30:59,49.62,49.61,49.62,100
10/02/2009,11:31:07,49.63,49.64,49.65,100
10/02/2009,11:31:07,49.63,49.64,49.65,100
10/02/2009,11:31:07,49.64,49.64,49.65,100
10/02/2009,11:31:07,49.63,49.64,49.65,100
10/02/2009,11:31:07,49.64,49.64,49.65,300
10/02/2009,11:31:07,49.63,49.64,49.65,100
10/02/2009,11:31:07,49.63,49.64,49.65,100
10/02/2009,11:31:07,49.64,49.64,49.65,200
10/02/2009,11:31:07,49.64,49.64,49.65,100
10/02/2009,11:31:07,49.65,49.64,49.65,100
10/02/2009,11:31:07,49.65,49.64,49.65,100
10/02/2009,11:31:07,49.66,49.65,49.66,100
10/02/2009,11:31:07,49.66,49.65,49.66,100
10/02/2009,11:31:07,49.66,49.65,49.66,178
10/02/2009,11:31:08,49.66,49.65,49.66,100
10/02/2009,11:31:08,49.66,49.66,49.67,100
10/02/2009,11:31:08,49.66,49.66,49.67,100
10/02/2009,11:31:36,49.67,49.67,49.69,200
10/02/2009,11:31:45,49.7,49.69,49.7,200
10/02/2009,11:31:46,49.7,49.7,49.71,400
10/02/2009,11:31:46,49.7,49.69,49.71,100
10/02/2009,11:32:22,49.66,49.66,49.68,200
10/02/2009,11:32:59,49.6623,49.66,49.67,209
10/02/2009,11:33:06,49.668,49.66,49.67,325
10/02/2009,11:33:18,49.66,49.66,49.67,200
10/02/2009,11:33:40,49.66,49.65,49.67,200
10/02/2009,11:34:07,49.63,49.62,49.64,100
10/02/2009,11:34:07,49.63,49.62,49.64,100
10/02/2009,11:34:24,49.63,49.63,49.64,100
10/02/2009,11:34:24,49.63,49.63,49.64,100
10/02/2009,11:34:25,49.62,49.61,49.62,200
10/02/2009,11:34:40,49.62,49.61,49.63,100
10/02/2009,11:35:02,49.57,49.56,49.58,100
10/02/2009,11:35:02,49.56,49.56,49.57,100
10/02/2009,11:35:02,49.56,49.56,49.57,644
10/02/2009,11:35:02,49.56,49.56,49.57,400
10/02/2009,11:35:02,49.56,49.56,49.57,400
10/02/2009,11:35:05,49.54,49.53,49.55,100
10/02/2009,11:35:05,49.54,49.53,49.55,100
10/02/2009,11:35:05,49.54,49.53,49.54,100
10/02/2009,11:35:06,49.54,49.53,49.54,100
10/02/2009,11:35:09,49.52,49.52,49.54,200
10/02/2009,11:35:22,49.51,49.51,49.52,200
10/02/2009,11:35:31,49.52,49.51,49.52,300
10/02/2009,11:35:31,49.52,49.51,49.52,400
10/02/2009,11:35:32,49.53,49.52,49.53,100
10/02/2009,11:35:42,49.54,49.53,49.55,100
10/02/2009,11:35:42,49.54,49.54,49.55,100
10/02/2009,11:35:55,49.5,49.5,49.52,200
10/02/2009,11:35:58,49.5001,49.5,49.52,300
10/02/2009,11:36:26,49.53,49.52,49.54,200
10/02/2009,11:36:42,49.53,49.52,49.54,200
10/02/2009,11:37:10,49.54,49.53,49.54,100
10/02/2009,11:37:10,49.54,49.53,49.54,200
10/02/2009,11:37:10,49.54,49.53,49.55,100
10/02/2009,11:37:10,49.54,49.53,49.55,200
10/02/2009,11:37:10,49.54,49.53,49.55,100
10/02/2009,11:37:10,49.55,49.54,49.56,200
10/02/2009,11:37:17,49.5587,49.55,49.56,380
10/02/2009,11:37:20,49.5578,49.55,49.56,200
10/02/2009,11:37:23,49.54,49.52,49.54,100
10/02/2009,11:37:23,49.53,49.52,49.54,200
10/02/2009,11:37:23,49.55,49.52,49.54,110
10/02/2009,11:37:23,49.53,49.52,49.54,200
10/02/2009,11:37:23,49.53,49.52,49.54,100
10/02/2009,11:37:33,49.52,49.51,49.53,192
10/02/2009,11:37:33,49.53,49.52,49.53,100
10/02/2009,11:37:33,49.53,49.53,49.54,200
10/02/2009,11:38:12,49.5,49.5,49.52,200
10/02/2009,11:39:07,49.524,49.52,49.54,192
10/02/2009,11:39:13,49.51,49.5,49.52,800
10/02/2009,11:39:20,49.49,49.49,49.51,100
10/02/2009,11:39:20,49.49,49.49,49.51,100
10/02/2009,11:39:22,49.49,49.49,49.51,398
10/02/2009,11:39:38,49.52,49.51,49.53,100
10/02/2009,11:39:38,49.52,49.52,49.53,100
10/02/2009,11:40:05,49.5,49.49,49.5,100
10/02/2009,11:40:14,49.48,49.47,49.49,100
10/02/2009,11:40:28,49.47,49.46,49.47,100
10/02/2009,11:40:28,49.47,49.46,49.47,100
10/02/2009,11:40:28,49.47,49.46,49.47,100
10/02/2009,11:40:28,49.47,49.47,49.48,100
10/02/2009,11:40:34,49.47,49.46,49.48,100
10/02/2009,11:40:34,49.47,49.46,49.48,100
10/02/2009,11:40:34,49.47,49.46,49.48,100
10/02/2009,11:40:34,49.47,49.46,49.48,100
10/02/2009,11:40:34,49.47,49.46,49.48,100
10/02/2009,11:40:34,49.46,49.46,49.48,100
10/02/2009,11:40:34,49.46,49.46,49.48,100
10/02/2009,11:40:34,49.46,49.46,49.48,200
10/02/2009,11:40:34,49.462,49.46,49.48,450
10/02/2009,11:40:42,49.48,49.47,49.49,100
10/02/2009,11:41:21,49.46,49.46,49.47,217
10/02/2009,11:41:27,49.43,49.42,49.44,100
10/02/2009,11:41:27,49.43,49.42,49.44,100
10/02/2009,11:41:27,49.43,49.42,49.44,100
10/02/2009,11:41:27,49.43,49.42,49.44,100
10/02/2009,11:41:27,49.43,49.42,49.44,100
10/02/2009,11:41:27,49.43,49.42,49.44,100
10/02/2009,11:41:28,49.43,49.43,49.44,100
10/02/2009,11:41:28,49.43,49.43,49.44,100
10/02/2009,11:41:28,49.43,49.43,49.44,100
10/02/2009,11:41:28,49.44,49.43,49.44,100
10/02/2009,11:41:28,49.44,49.43,49.44,100
10/02/2009,11:41:28,49.44,49.43,49.44,100
10/02/2009,11:41:28,49.44,49.43,49.44,100
10/02/2009,11:41:28,49.44,49.43,49.44,100
10/02/2009,11:41:33,49.43,49.43,49.45,100
10/02/2009,11:41:33,49.43,49.43,49.45,100
10/02/2009,11:41:33,49.43,49.43,49.45,100
10/02/2009,11:41:33,49.43,49.43,49.45,100
10/02/2009,11:41:44,49.42,49.42,49.44,200
10/02/2009,11:42:02,49.44,49.44,49.45,200
10/02/2009,11:42:04,49.43,49.43,49.44,100
10/02/2009,11:42:04,49.43,49.43,49.44,300
10/02/2009,11:42:15,49.44,49.43,49.45,100
10/02/2009,11:42:18,49.44,49.43,49.45,100
10/02/2009,11:42:18,49.44,49.43,49.45,100
10/02/2009,11:43:08,49.44,49.43,49.45,100
10/02/2009,11:43:21,49.43,49.42,49.43,100
10/02/2009,11:43:21,49.43,49.42,49.44,100
10/02/2009,11:43:26,49.43,49.43,49.44,100
10/02/2009,11:43:26,49.43,49.42,49.44,100
10/02/2009,11:43:29,49.44,49.43,49.45,100
10/02/2009,11:43:29,49.44,49.43,49.45,100
10/02/2009,11:43:30,49.43,49.43,49.45,100
10/02/2009,11:43:37,49.45,49.44,49.46,215
10/02/2009,11:43:38,49.45,49.44,49.46,152
10/02/2009,11:43:38,49.45,49.44,49.46,216
10/02/2009,11:43:38,49.46,49.45,49.46,100
10/02/2009,11:43:42,49.45,49.44,49.46,400
10/02/2009,11:43:59,49.45,49.45,49.46,100
10/02/2009,11:44:06,49.46,49.45,49.46,100
10/02/2009,11:44:06,49.46,49.45,49.46,100
10/02/2009,11:44:06,49.46,49.45,49.46,100
10/02/2009,11:44:06,49.46,49.45,49.46,100
10/02/2009,11:44:42,49.45,49.45,49.46,100
10/02/2009,11:44:42,49.45,49.45,49.46,100
10/02/2009,11:45:02,49.478,49.47,49.48,101
10/02/2009,11:45:48,49.46,49.46,49.47,100
10/02/2009,11:45:48,49.46,49.46,49.47,100
10/02/2009,11:46:16,49.44,49.43,49.44,100
10/02/2009,11:46:16,49.44,49.43,49.44,100
10/02/2009,11:46:16,49.44,49.43,49.44,100
10/02/2009,11:46:16,49.44,49.43,49.45,100
10/02/2009,11:46:59,49.4422,49.44,49.46,200
10/02/2009,11:46:59,49.4421,49.44,49.46,100
10/02/2009,11:46:59,49.4416,49.44,49.46,100
10/02/2009,11:46:59,49.441,49.44,49.46,200
10/02/2009,11:47:15,49.46,49.45,49.46,200
10/02/2009,11:47:40,49.4306,49.43,49.45,250
10/02/2009,11:47:57,49.45,49.44,49.46,100
10/02/2009,11:47:57,49.46,49.44,49.46,100
10/02/2009,11:47:57,49.46,49.44,49.46,100
10/02/2009,11:48:35,49.4477,49.44,49.45,308
10/02/2009,11:48:45,49.44,49.43,49.45,100
10/02/2009,11:49:01,49.44,49.44,49.46,100
10/02/2009,11:49:47,49.47,49.46,49.47,200
10/02/2009,11:49:51,49.5,49.49,49.5,100
10/02/2009,11:49:51,49.5,49.49,49.5,100
10/02/2009,11:49:51,49.51,49.5,49.51,100
10/02/2009,11:49:52,49.5,49.5,49.51,100
10/02/2009,11:50:03,49.52,49.51,49.52,100
10/02/2009,11:50:03,49.52,49.51,49.52,100
10/02/2009,11:50:03,49.52,49.51,49.52,200
10/02/2009,11:50:03,49.52,49.52,49.53,100
10/02/2009,11:50:03,49.53,49.52,49.53,100
10/02/2009,11:50:04,49.52,49.52,49.53,100
10/02/2009,11:50:21,49.529,49.51,49.53,480
10/02/2009,11:51:09,49.51,49.51,49.52,100
10/02/2009,11:51:09,49.51,49.51,49.52,100
10/02/2009,11:52:51,49.52,49.52,49.54,200
10/02/2009,11:53:31,49.4933,49.49,49.51,150
10/02/2009,11:53:52,49.51,49.51,49.52,200
10/02/2009,11:53:59,49.5,49.49,49.51,100
10/02/2009,11:53:59,49.49,49.49,49.51,100
10/02/2009,11:54:50,49.52,49.51,49.52,100
10/02/2009,11:54:50,49.52,49.51,49.52,100
10/02/2009,11:55:02,49.51,49.51,49.52,100
10/02/2009,11:55:02,49.51,49.51,49.52,100
10/02/2009,11:55:02,49.51,49.51,49.52,200
10/02/2009,11:55:32,49.492,49.5,49.51,180
10/02/2009,11:55:40,49.49,49.49,49.5,100
10/02/2009,11:55:40,49.49,49.49,49.5,100
10/02/2009,11:55:46,49.49,49.47,49.49,100
10/02/2009,11:55:48,49.4708,49.47,49.49,185
10/02/2009,11:56:00,49.47,49.47,49.48,100
10/02/2009,11:56:00,49.47,49.47,49.48,100
10/02/2009,11:56:00,49.47,49.47,49.48,1383
10/02/2009,11:56:00,49.47,49.47,49.48,100
10/02/2009,11:56:00,49.47,49.47,49.48,100
10/02/2009,11:56:00,49.47,49.47,49.48,100
10/02/2009,11:56:00,49.46,49.46,49.48,200
10/02/2009,11:56:00,49.46,49.46,49.47,689
10/02/2009,11:56:00,49.46,49.46,49.47,198
10/02/2009,11:56:00,49.46,49.46,49.47,300
10/02/2009,11:56:01,49.46,49.46,49.47,400
10/02/2009,11:56:02,49.47,49.44,49.45,600
10/02/2009,11:56:02,49.47,49.43,49.45,300
10/02/2009,11:56:02,49.47,49.43,49.45,400
10/02/2009,11:56:02,49.47,49.43,49.45,400
10/02/2009,11:56:02,49.47,49.43,49.45,100
10/02/2009,11:56:08,49.44,49.43,49.45,100
10/02/2009,11:56:27,49.434,49.43,49.45,550
10/02/2009,11:56:44,49.4215,49.42,49.43,156
10/02/2009,11:57:00,49.43,49.42,49.43,100
10/02/2009,11:57:00,49.43,49.42,49.43,100
10/02/2009,11:57:05,49.45,49.44,49.46,100
10/02/2009,11:57:13,49.46,49.45,49.47,400
10/02/2009,11:57:37,49.46,49.45,49.47,100
10/02/2009,11:57:37,49.46,49.45,49.47,100
10/02/2009,11:57:38,49.46,49.45,49.47,100
10/02/2009,11:57:38,49.46,49.45,49.47,100
10/02/2009,11:57:42,49.46,49.45,49.47,100
10/02/2009,11:57:42,49.46,49.45,49.47,100
10/02/2009,11:58:18,49.47,49.46,49.48,100
10/02/2009,11:58:18,49.48,49.47,49.48,100
10/02/2009,11:58:18,49.48,49.47,49.49,100
10/02/2009,11:58:18,49.48,49.47,49.49,100
10/02/2009,11:58:28,49.49,49.47,49.49,160
10/02/2009,11:58:39,49.46,49.46,49.47,400
10/02/2009,11:58:39,49.46,49.46,49.47,100
10/02/2009,11:58:41,49.45,49.44,49.46,100
10/02/2009,11:58:41,49.45,49.44,49.46,200
10/02/2009,11:58:41,49.45,49.44,49.46,100
10/02/2009,11:58:57,49.45,49.45,49.46,100
10/02/2009,11:58:57,49.45,49.45,49.46,300
10/02/2009,11:59:06,49.46,49.45,49.46,400
10/02/2009,11:59:06,49.46,49.45,49.46,100
10/02/2009,11:59:06,49.46,49.46,49.47,300
10/02/2009,11:59:37,49.464,49.45,49.47,1341
10/02/2009,11:59:43,49.45,49.44,49.45,100
10/02/2009,11:59:43,49.45,49.44,49.45,200
10/02/2009,12:00:03,49.45,49.45,49.46,100
10/02/2009,12:00:03,49.45,49.45,49.46,100
10/02/2009,12:00:12,49.47,49.47,49.48,100
10/02/2009,12:00:17,49.46,49.46,49.47,100
10/02/2009,12:00:17,49.46,49.46,49.47,300
10/02/2009,12:00:17,49.46,49.46,49.47,100
10/02/2009,12:00:17,49.46,49.45,49.46,100
10/02/2009,12:00:23,49.48,49.47,49.49,100
10/02/2009,12:00:31,49.48,49.47,49.48,100
10/02/2009,12:00:33,49.48,49.47,49.48,400
10/02/2009,12:00:35,49.48,49.47,49.49,100
10/02/2009,12:00:35,49.48,49.47,49.49,100
10/02/2009,12:00:35,49.49,49.47,49.49,100
10/02/2009,12:00:54,49.4861,49.47,49.49,700
10/02/2009,12:01:10,49.48,49.47,49.48,100
10/02/2009,12:01:10,49.48,49.47,49.48,100
10/02/2009,12:01:13,49.5,49.49,49.5,500
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,400
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,300
10/02/2009,12:01:13,49.5,49.49,49.5,500
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,500
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,400
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,300
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,100
10/02/2009,12:01:13,49.5,49.49,49.5,500
10/02/2009,12:01:14,49.5,49.49,49.5,200
10/02/2009,12:01:16,49.5,49.49,49.5,100
10/02/2009,12:01:36,49.49,49.49,49.5,100
10/02/2009,12:01:36,49.49,49.49,49.5,100
10/02/2009,12:02:13,49.4933,49.49,49.51,144
10/02/2009,12:02:36,49.52,49.5,49.53,100
10/02/2009,12:02:36,49.51,49.52,49.52,100
10/02/2009,12:02:36,49.53,49.52,49.53,100
10/02/2009,12:02:36,49.53,49.53,49.54,100
10/02/2009,12:02:45,49.5218,49.52,49.54,100
10/02/2009,12:03:15,49.52,49.51,49.53,100
10/02/2009,12:03:15,49.52,49.51,49.53,400
10/02/2009,12:03:15,49.52,49.51,49.53,100
10/02/2009,12:03:15,49.52,49.51,49.53,400
10/02/2009,12:03:26,49.51,49.5,49.51,100
10/02/2009,12:03:26,49.51,49.5,49.52,100
10/02/2009,12:03:26,49.51,49.5,49.52,100
10/02/2009,12:03:26,49.51,49.5,49.52,200
10/02/2009,12:03:26,49.51,49.51,49.52,100
10/02/2009,12:03:56,49.51,49.5,49.52,100
10/02/2009,12:03:56,49.51,49.5,49.52,100
10/02/2009,12:03:56,49.51,49.5,49.52,100
10/02/2009,12:04:29,49.52,49.52,49.53,200
10/02/2009,12:05:51,49.52,49.51,49.52,100
10/02/2009,12:05:59,49.51,49.51,49.52,100
10/02/2009,12:06:23,49.5197,49.51,49.52,528
10/02/2009,12:06:32,49.52,49.51,49.52,100
10/02/2009,12:06:32,49.52,49.51,49.52,100
10/02/2009,12:06:40,49.52,49.52,49.53,100
10/02/2009,12:06:40,49.52,49.52,49.53,100
10/02/2009,12:06:40,49.52,49.52,49.53,100
10/02/2009,12:06:40,49.52,49.52,49.53,100
10/02/2009,12:06:54,49.5,49.49,49.5,100
10/02/2009,12:07:11,49.52,49.51,49.52,100
10/02/2009,12:07:11,49.52,49.52,49.53,100
10/02/2009,12:07:13,49.52,49.52,49.54,101
10/02/2009,12:07:37,49.57,49.56,49.57,100
10/02/2009,12:07:37,49.58,49.57,49.58,100
10/02/2009,12:07:38,49.59,49.57,49.59,100
10/02/2009,12:09:02,49.59,49.59,49.61,100
10/02/2009,12:09:28,49.57,49.56,49.57,100
10/02/2009,12:10:23,49.56,49.55,49.57,200
10/02/2009,12:10:23,49.56,49.56,49.58,100
10/02/2009,12:10:23,49.56,49.56,49.58,300
10/02/2009,12:10:31,49.5785,49.57,49.58,190
10/02/2009,12:11:18,49.57,49.56,49.58,100
10/02/2009,12:12:02,49.57,49.57,49.58,100
10/02/2009,12:12:02,49.57,49.57,49.58,200
10/02/2009,12:12:02,49.57,49.56,49.58,100
10/02/2009,12:12:02,49.57,49.56,49.58,200
10/02/2009,12:12:12,49.54,49.54,49.56,200
10/02/2009,12:12:43,49.53,49.52,49.53,100
10/02/2009,12:12:46,49.53,49.52,49.53,100
10/02/2009,12:12:47,49.53,49.53,49.54,100
10/02/2009,12:13:43,49.53,49.53,49.54,100
10/02/2009,12:13:43,49.53,49.53,49.54,100
10/02/2009,12:14:01,49.55,49.54,49.56,100
10/02/2009,12:14:32,49.53,49.53,49.54,100
10/02/2009,12:14:32,49.53,49.53,49.54,800
10/02/2009,12:14:32,49.53,49.53,49.54,100
10/02/2009,12:14:32,49.53,49.53,49.54,100
10/02/2009,12:14:33,49.54,49.52,49.53,100
10/02/2009,12:14:33,49.54,49.52,49.53,200
10/02/2009,12:14:33,49.54,49.52,49.53,100
10/02/2009,12:14:33,49.54,49.52,49.53,400
10/02/2009,12:14:33,49.54,49.52,49.53,100
10/02/2009,12:14:33,49.54,49.52,49.53,100
10/02/2009,12:14:33,49.5208,49.52,49.54,179
10/02/2009,12:15:03,49.54,49.53,49.54,100
10/02/2009,12:15:03,49.54,49.53,49.54,100
10/02/2009,12:15:03,49.54,49.53,49.54,200
10/02/2009,12:15:03,49.54,49.53,49.54,100
10/02/2009,12:15:03,49.54,49.53,49.54,100
10/02/2009,12:15:03,49.54,49.53,49.54,100
10/02/2009,12:15:03,49.54,49.53,49.54,100
10/02/2009,12:15:03,49.54,49.53,49.54,100
10/02/2009,12:15:03,49.54,49.53,49.54,100
10/02/2009,12:15:08,49.54,49.55,49.56,100
10/02/2009,12:15:08,49.54,49.55,49.56,100
10/02/2009,12:15:08,49.54,49.55,49.56,100
10/02/2009,12:15:08,49.54,49.55,49.56,100
10/02/2009,12:15:08,49.54,49.55,49.56,400
10/02/2009,12:15:32,49.55,49.55,49.56,100
10/02/2009,12:15:36,49.559,49.55,49.56,140
10/02/2009,12:16:32,49.58,49.57,49.59,100
10/02/2009,12:16:32,49.58,49.57,49.59,100
10/02/2009,12:16:37,49.5885,49.57,49.59,120
10/02/2009,12:16:51,49.5736,49.57,49.59,1042
10/02/2009,12:17:01,49.61,49.6,49.61,100
10/02/2009,12:17:01,49.61,49.6,49.61,100
10/02/2009,12:17:01,49.61,49.61,49.62,100
10/02/2009,12:17:07,49.62,49.62,49.62,200
10/02/2009,12:17:07,49.62,49.62,49.62,400
10/02/2009,12:17:07,49.62,49.62,49.62,100
10/02/2009,12:17:07,49.62,49.62,49.62,500
10/02/2009,12:17:07,49.62,49.62,49.62,100
10/02/2009,12:17:07,49.62,49.62,49.62,100
10/02/2009,12:17:07,49.62,49.62,49.62,100
10/02/2009,12:17:07,49.62,49.62,49.62,100
10/02/2009,12:17:07,49.62,49.62,49.62,200
10/02/2009,12:17:07,49.62,49.62,49.62,100
10/02/2009,12:17:07,49.62,49.62,49.62,100
10/02/2009,12:17:07,49.62,49.62,49.62,100
10/02/2009,12:17:07,49.62,49.62,49.62,300
10/02/2009,12:17:07,49.62,49.62,49.62,100
10/02/2009,12:17:07,49.62,49.62,49.62,100
10/02/2009,12:17:07,49.62,49.62,49.62,100
10/02/2009,12:17:07,49.62,49.62,49.62,100
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,300
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,200
10/02/2009,12:17:07,49.62,49.62,49.63,400
10/02/2009,12:17:07,49.62,49.62,49.63,500
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,300
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,400
10/02/2009,12:17:07,49.62,49.62,49.63,500
10/02/2009,12:17:07,49.62,49.62,49.63,200
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,700
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,500
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:07,49.62,49.62,49.63,200
10/02/2009,12:17:07,49.62,49.62,49.63,500
10/02/2009,12:17:07,49.62,49.62,49.63,200
10/02/2009,12:17:07,49.62,49.62,49.63,300
10/02/2009,12:17:07,49.62,49.62,49.63,300
10/02/2009,12:17:07,49.62,49.62,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,500
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,2000
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,500
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,1000
10/02/2009,12:17:14,49.63,49.63,49.63,300
10/02/2009,12:17:14,49.63,49.63,49.63,2000
10/02/2009,12:17:14,49.63,49.63,49.63,300
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,500
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,300
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,1000
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,500
10/02/2009,12:17:14,49.63,49.63,49.63,200
10/02/2009,12:17:14,49.63,49.63,49.63,300
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,300
10/02/2009,12:17:14,49.63,49.63,49.63,2000
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,1000
10/02/2009,12:17:14,49.63,49.63,49.63,100
10/02/2009,12:17:14,49.63,49.63,49.63,500
10/02/2009,12:17:14,49.63,49.63,49.63,500
10/02/2009,12:17:14,49.63,49.63,49.64,300
10/02/2009,12:17:14,49.63,49.63,49.64,100
10/02/2009,12:17:14,49.63,49.63,49.64,100
10/02/2009,12:17:14,49.63,49.63,49.64,100
10/02/2009,12:17:14,49.63,49.63,49.64,3500
10/02/2009,12:17:14,49.63,49.63,49.64,100
10/02/2009,12:17:14,49.63,49.63,49.64,500
10/02/2009,12:17:14,49.63,49.63,49.64,300
10/02/2009,12:17:14,49.63,49.63,49.64,200
10/02/2009,12:17:14,49.63,49.63,49.64,500
10/02/2009,12:17:14,49.63,49.63,49.64,300
10/02/2009,12:17:14,49.63,49.63,49.64,200
10/02/2009,12:17:14,49.63,49.63,49.64,100
10/02/2009,12:17:15,49.63,49.63,49.64,800
10/02/2009,12:17:15,49.63,49.63,49.64,1200
10/02/2009,12:17:15,49.63,49.63,49.64,600
10/02/2009,12:17:16,49.63,49.62,49.63,200
10/02/2009,12:17:16,49.63,49.62,49.63,250
10/02/2009,12:17:33,49.62,49.62,49.63,100
10/02/2009,12:18:10,49.62,49.62,49.63,100
10/02/2009,12:18:10,49.62,49.62,49.63,100
10/02/2009,12:19:01,49.638,49.63,49.64,1311
10/02/2009,12:19:37,49.61,49.6,49.61,100
10/02/2009,12:19:37,49.61,49.6,49.61,100
10/02/2009,12:19:37,49.62,49.61,49.63,100
10/02/2009,12:19:48,49.61,49.61,49.63,100
10/02/2009,12:19:49,49.62,49.61,49.62,100
10/02/2009,12:20:07,49.61,49.6,49.61,200
10/02/2009,12:20:40,49.6106,49.61,49.62,186
10/02/2009,12:20:45,49.62,49.61,49.62,124
10/02/2009,12:20:57,49.62,49.62,49.64,100
10/02/2009,12:20:57,49.62,49.62,49.64,100
10/02/2009,12:22:39,49.57,49.58,49.59,100
10/02/2009,12:22:39,49.58,49.57,49.59,100
10/02/2009,12:22:46,49.598,49.59,49.6,657
10/02/2009,12:22:55,49.59,49.59,49.61,100
10/02/2009,12:22:55,49.59,49.59,49.61,100
10/02/2009,12:22:55,49.59,49.59,49.61,100
10/02/2009,12:23:08,49.62,49.61,49.62,500
10/02/2009,12:23:08,49.62,49.61,49.62,100
10/02/2009,12:23:08,49.62,49.61,49.62,100
10/02/2009,12:23:08,49.62,49.61,49.62,500
10/02/2009,12:23:08,49.62,49.62,49.63,100
10/02/2009,12:23:16,49.63,49.61,49.63,100
10/02/2009,12:23:43,49.61,49.61,49.62,200
10/02/2009,12:24:38,49.6,49.6,49.61,100
10/02/2009,12:24:49,49.6054,49.59,49.61,100
10/02/2009,12:25:04,49.6,49.6,49.61,200
10/02/2009,12:25:48,49.59,49.59,49.6,200
10/02/2009,12:25:57,49.6,49.58,49.6,100
10/02/2009,12:26:28,49.572,49.57,49.59,125
10/02/2009,12:26:41,49.57,49.57,49.59,100
10/02/2009,12:26:41,49.57,49.57,49.59,100
10/02/2009,12:26:41,49.59,49.58,49.59,100
10/02/2009,12:26:41,49.59,49.58,49.59,100
10/02/2009,12:26:41,49.59,49.58,49.59,200
10/02/2009,12:26:41,49.59,49.58,49.59,100
10/02/2009,12:27:13,49.61,49.6,49.61,384
10/02/2009,12:27:13,49.61,49.6,49.61,100
10/02/2009,12:27:16,49.62,49.61,49.62,100
10/02/2009,12:27:21,49.64,49.62,49.64,100
10/02/2009,12:27:28,49.62,49.62,49.64,100
10/02/2009,12:28:13,49.63,49.63,49.64,100
10/02/2009,12:28:13,49.63,49.63,49.64,100
10/02/2009,12:29:43,49.63,49.63,49.65,200
10/02/2009,12:29:43,49.63,49.63,49.64,100
10/02/2009,12:29:43,49.63,49.63,49.64,100
10/02/2009,12:30:48,49.66,49.66,49.67,100
10/02/2009,12:30:48,49.66,49.66,49.67,100
10/02/2009,12:31:13,49.6977,49.69,49.7,160
10/02/2009,12:31:17,49.69,49.68,49.7,200
10/02/2009,12:31:19,49.68,49.67,49.68,100
10/02/2009,12:31:19,49.68,49.67,49.68,199
10/02/2009,12:32:21,49.65,49.65,49.66,100
10/02/2009,12:32:21,49.64,49.64,49.66,200
10/02/2009,12:32:22,49.64,49.64,49.65,400
10/02/2009,12:32:29,49.64,49.63,49.64,100
10/02/2009,12:32:33,49.63,49.63,49.64,200
10/02/2009,12:32:38,49.64,49.63,49.64,100
10/02/2009,12:33:02,49.638,49.62,49.64,100
10/02/2009,12:33:10,49.64,49.64,49.65,200
10/02/2009,12:33:10,49.64,49.64,49.65,200
10/02/2009,12:33:36,49.65,49.64,49.66,100
10/02/2009,12:34:00,49.65,49.65,49.66,200
10/02/2009,12:34:36,49.64,49.63,49.64,100
10/02/2009,12:34:36,49.64,49.63,49.65,100
10/02/2009,12:34:36,49.66,49.64,49.66,100
10/02/2009,12:34:50,49.65,49.65,49.66,100
10/02/2009,12:35:01,49.65,49.65,49.66,100
10/02/2009,12:35:01,49.65,49.65,49.66,100
10/02/2009,12:35:20,49.6392,49.62,49.64,2034
10/02/2009,12:35:30,49.64,49.63,49.64,200
10/02/2009,12:36:43,49.64,49.63,49.64,109
10/02/2009,12:36:54,49.6374,49.63,49.64,192
10/02/2009,12:36:58,49.63,49.63,49.64,100
10/02/2009,12:36:58,49.63,49.63,49.64,100
10/02/2009,12:37:47,49.65,49.63,49.65,100
10/02/2009,12:38:06,49.64,49.64,49.65,200
10/02/2009,12:38:31,49.65,49.64,49.65,200
10/02/2009,12:38:31,49.65,49.64,49.65,200
10/02/2009,12:38:31,49.65,49.64,49.65,100
10/02/2009,12:38:40,49.648,49.64,49.65,200
10/02/2009,12:39:34,49.64,49.64,49.65,200
10/02/2009,12:40:10,49.65,49.64,49.66,100
10/02/2009,12:40:29,49.65,49.65,49.66,200
10/02/2009,12:40:44,49.67,49.66,49.67,100
10/02/2009,12:40:44,49.67,49.66,49.68,275
10/02/2009,12:40:44,49.67,49.66,49.68,100
10/02/2009,12:40:44,49.67,49.67,49.68,100
10/02/2009,12:40:44,49.67,49.67,49.68,100
10/02/2009,12:40:44,49.67,49.67,49.68,100
10/02/2009,12:40:44,49.67,49.67,49.68,100
10/02/2009,12:40:45,49.68,49.68,49.69,200
10/02/2009,12:40:45,49.68,49.68,49.69,100
10/02/2009,12:40:46,49.69,49.68,49.7,100
10/02/2009,12:41:32,49.7,49.69,49.7,100
10/02/2009,12:41:32,49.7,49.69,49.7,185
10/02/2009,12:41:48,49.69,49.69,49.7,200
10/02/2009,12:41:54,49.69,49.69,49.7,100
10/02/2009,12:41:54,49.69,49.68,49.69,100
10/02/2009,12:41:54,49.68,49.68,49.69,100
10/02/2009,12:42:22,49.682,49.68,49.69,113
10/02/2009,12:42:57,49.67,49.66,49.68,100
10/02/2009,12:42:57,49.67,49.66,49.68,100
10/02/2009,12:43:04,49.66,49.66,49.68,200
10/02/2009,12:43:09,49.65,49.64,49.66,100
10/02/2009,12:43:15,49.64,49.64,49.65,500
10/02/2009,12:43:15,49.64,49.64,49.65,100
10/02/2009,12:43:44,49.63,49.63,49.64,200
10/02/2009,12:43:44,49.63,49.63,49.64,100
10/02/2009,12:43:44,49.63,49.63,49.64,100
10/02/2009,12:43:59,49.61,49.61,49.62,200
10/02/2009,12:43:59,49.61,49.61,49.62,215
10/02/2009,12:43:59,49.61,49.61,49.62,285
10/02/2009,12:44:13,49.61,49.61,49.62,200
10/02/2009,12:44:24,49.59,49.59,49.6,100
10/02/2009,12:44:25,49.59,49.58,49.59,100
10/02/2009,12:44:42,49.61,49.61,49.62,100
10/02/2009,12:45:26,49.5782,49.56,49.58,392
10/02/2009,12:45:39,49.57,49.56,49.57,200
10/02/2009,12:46:42,49.58,49.57,49.58,100
10/02/2009,12:46:42,49.58,49.57,49.58,100
10/02/2009,12:46:42,49.58,49.58,49.59,200
10/02/2009,12:46:48,49.58,49.58,49.59,200
10/02/2009,12:46:55,49.59,49.58,49.6,100
10/02/2009,12:46:57,49.58,49.58,49.59,400
10/02/2009,12:46:57,49.58,49.58,49.59,100
10/02/2009,12:47:21,49.58,49.57,49.58,200
10/02/2009,12:47:46,49.564,49.56,49.58,3450
10/02/2009,12:48:18,49.57,49.57,49.59,193
10/02/2009,12:49:07,49.59,49.58,49.59,200
10/02/2009,12:49:07,49.6,49.59,49.6,557
10/02/2009,12:49:10,49.5978,49.59,49.6,600
10/02/2009,12:49:20,49.5964,49.58,49.6,429
10/02/2009,12:49:38,49.58,49.58,49.6,200
10/02/2009,12:50:25,49.61,49.6,49.62,200
10/02/2009,12:50:32,49.62,49.62,49.63,200
10/02/2009,12:50:59,49.6248,49.61,49.63,111
10/02/2009,12:51:06,49.6248,49.61,49.63,385
10/02/2009,12:51:06,49.6248,49.61,49.63,110
10/02/2009,12:51:08,49.6248,49.61,49.63,173
10/02/2009,12:52:05,49.6,49.6,49.62,200
10/02/2009,12:52:12,49.62,49.61,49.62,100
10/02/2009,12:52:12,49.62,49.61,49.62,400
10/02/2009,12:52:12,49.62,49.61,49.62,200
10/02/2009,12:52:12,49.62,49.61,49.62,100
10/02/2009,12:52:12,49.62,49.61,49.62,200
10/02/2009,12:52:43,49.63,49.61,49.63,100
10/02/2009,12:52:59,49.61,49.6,49.62,100
10/02/2009,12:52:59,49.61,49.6,49.62,100
10/02/2009,12:53:34,49.6,49.6,49.61,500
10/02/2009,12:53:34,49.6,49.6,49.61,100
10/02/2009,12:53:34,49.6,49.6,49.61,400
10/02/2009,12:53:34,49.6,49.6,49.61,100
10/02/2009,12:53:34,49.6,49.6,49.61,100
10/02/2009,12:53:35,49.6,49.6,49.61,100
10/02/2009,12:53:35,49.59,49.59,49.6,100
10/02/2009,12:53:35,49.59,49.59,49.6,100
10/02/2009,12:53:35,49.59,49.59,49.6,100
10/02/2009,12:53:35,49.59,49.59,49.6,300
10/02/2009,12:53:35,49.59,49.58,49.6,100
10/02/2009,12:53:41,49.6,49.58,49.6,100
10/02/2009,12:53:41,49.6,49.58,49.6,200
10/02/2009,12:53:41,49.6,49.58,49.6,200
10/02/2009,12:53:41,49.6,49.58,49.6,400
10/02/2009,12:53:41,49.6,49.58,49.6,100
10/02/2009,12:53:42,49.6,49.6,49.61,100
10/02/2009,12:54:11,49.61,49.61,49.62,100
10/02/2009,12:54:17,49.59,49.59,49.61,200
10/02/2009,12:54:19,49.61,49.6,49.61,700
10/02/2009,12:54:29,49.6,49.6,49.61,200
10/02/2009,12:54:29,49.6,49.6,49.61,100
10/02/2009,12:54:29,49.6,49.6,49.61,200
10/02/2009,12:54:29,49.6,49.6,49.61,100
10/02/2009,12:54:36,49.61,49.61,49.62,300
10/02/2009,12:54:36,49.6276,49.61,49.63,2025
10/02/2009,12:54:40,49.61,49.61,49.63,200
10/02/2009,12:54:40,49.61,49.61,49.63,200
10/02/2009,12:54:52,49.61,49.61,49.63,200
10/02/2009,12:55:03,49.61,49.61,49.63,100
10/02/2009,12:55:03,49.61,49.61,49.63,100
10/02/2009,12:55:13,49.61,49.61,49.62,200
10/02/2009,12:55:25,49.6,49.6,49.62,200
10/02/2009,12:55:35,49.61,49.61,49.62,200
10/02/2009,12:55:47,49.61,49.61,49.62,200
10/02/2009,12:55:57,49.61,49.6,49.62,200
10/02/2009,12:56:07,49.6,49.6,49.62,200
10/02/2009,12:56:19,49.6,49.6,49.61,100
10/02/2009,12:56:19,49.6,49.6,49.61,100
10/02/2009,12:56:28,49.6144,49.6,49.62,188
10/02/2009,12:56:35,49.6177,49.61,49.62,320
10/02/2009,12:56:41,49.61,49.61,49.62,100
10/02/2009,12:56:41,49.61,49.6,49.62,100
10/02/2009,12:56:52,49.6,49.6,49.62,200
10/02/2009,12:57:04,49.6,49.6,49.61,100
10/02/2009,12:57:04,49.6,49.6,49.61,100
10/02/2009,12:57:04,49.6,49.6,49.61,100
10/02/2009,12:57:27,49.59,49.59,49.61,200
10/02/2009,12:57:50,49.57,49.57,49.59,149
10/02/2009,12:58:26,49.6,49.59,49.6,100
10/02/2009,12:58:27,49.6,49.59,49.6,100
10/02/2009,12:58:27,49.6,49.59,49.6,100
10/02/2009,12:58:27,49.6,49.59,49.61,200
10/02/2009,12:58:27,49.6,49.59,49.61,100
10/02/2009,12:58:32,49.6,49.59,49.61,400
10/02/2009,12:59:24,49.64,49.64,49.65,100
10/02/2009,12:59:35,49.67,49.66,49.67,153
10/02/2009,13:00:03,49.65,49.65,49.66,100
10/02/2009,13:00:03,49.65,49.65,49.66,100
10/02/2009,13:00:03,49.65,49.64,49.66,100
10/02/2009,13:00:35,49.66,49.65,49.67,100
10/02/2009,13:00:38,49.65,49.64,49.65,100
10/02/2009,13:00:38,49.65,49.64,49.65,100
10/02/2009,13:00:41,49.65,49.64,49.65,100
10/02/2009,13:02:15,49.7,49.69,49.71,100
10/02/2009,13:02:53,49.7,49.69,49.71,100
10/02/2009,13:02:53,49.7,49.69,49.71,100
10/02/2009,13:03:03,49.72,49.71,49.72,200
10/02/2009,13:05:38,49.6956,49.68,49.69,520
10/02/2009,13:12:06,49.739,49.72,49.74,718
10/02/2009,13:12:23,49.74,49.73,49.74,100
10/02/2009,13:12:23,49.731,49.73,49.75,200
10/02/2009,13:12:23,49.73,49.73,49.75,450
10/02/2009,13:12:25,49.732,49.74,49.76,450
10/02/2009,13:12:25,49.76,49.76,49.77,100
10/02/2009,13:12:25,49.76,49.76,49.77,100
10/02/2009,13:12:25,49.76,49.76,49.77,100
10/02/2009,13:12:53,49.81,49.8,49.82,100
10/02/2009,13:13:10,49.801,49.8,49.82,100
10/02/2009,13:13:40,49.8,49.8,49.81,100
10/02/2009,13:13:40,49.8,49.8,49.81,100
10/02/2009,13:13:40,49.8,49.8,49.81,200
10/02/2009,13:13:40,49.8,49.8,49.8,100
10/02/2009,13:13:40,49.8,49.8,49.8,100
10/02/2009,13:13:40,49.8,49.8,49.8,100
10/02/2009,13:13:57,49.8,49.79,49.8,100
10/02/2009,13:13:57,49.8,49.79,49.81,100
10/02/2009,13:14:12,49.8,49.8,49.81,100
10/02/2009,13:14:38,49.7977,49.79,49.8,200
10/02/2009,13:16:18,49.794,49.79,49.81,184
10/02/2009,13:17:25,49.8091,49.8,49.81,110
10/02/2009,13:17:41,49.8,49.79,49.8,100
10/02/2009,13:17:50,49.78,49.77,49.78,100
10/02/2009,13:17:50,49.78,49.77,49.78,100
10/02/2009,13:17:52,49.77,49.77,49.78,100
10/02/2009,13:17:52,49.77,49.77,49.78,200
10/02/2009,13:17:52,49.77,49.77,49.78,100
10/02/2009,13:17:52,49.77,49.77,49.78,100
10/02/2009,13:17:54,49.768,49.76,49.77,650
10/02/2009,13:18:01,49.75,49.74,49.76,100
10/02/2009,13:18:01,49.75,49.74,49.75,200
10/02/2009,13:18:15,49.7592,49.75,49.76,400
10/02/2009,13:18:35,49.76,49.76,49.77,100
10/02/2009,13:18:36,49.7696,49.76,49.77,453
10/02/2009,13:18:36,49.77,49.76,49.77,100
10/02/2009,13:18:37,49.7677,49.76,49.77,380
10/02/2009,13:18:39,49.76,49.76,49.77,100
10/02/2009,13:18:39,49.76,49.76,49.77,100
10/02/2009,13:18:39,49.76,49.76,49.77,100
10/02/2009,13:18:39,49.76,49.75,49.76,372
10/02/2009,13:18:47,49.75,49.74,49.76,400
10/02/2009,13:18:51,49.76,49.76,49.77,100
10/02/2009,13:18:52,49.77,49.76,49.77,200
10/02/2009,13:18:52,49.77,49.76,49.77,100
10/02/2009,13:19:41,49.76,49.76,49.77,400
10/02/2009,13:19:41,49.76,49.76,49.77,100
10/02/2009,13:19:55,49.7548,49.75,49.77,150
10/02/2009,13:20:04,49.76,49.75,49.76,673
10/02/2009,13:20:06,49.75,49.75,49.76,200
10/02/2009,13:20:06,49.75,49.74,49.75,300
10/02/2009,13:22:48,49.74,49.74,49.75,100
10/02/2009,13:24:56,49.74,49.74,49.75,100
10/02/2009,13:25:27,49.77,49.76,49.78,100
10/02/2009,13:25:27,49.77,49.77,49.78,100
10/02/2009,13:25:27,49.77,49.77,49.78,100
10/02/2009,13:25:39,49.76,49.75,49.76,100
10/02/2009,13:25:56,49.7617,49.76,49.78,100
10/02/2009,13:25:56,49.761,49.76,49.78,100
10/02/2009,13:25:57,49.76,49.76,49.78,100
10/02/2009,13:25:58,49.762,49.76,49.77,103
10/02/2009,13:26:38,49.76,49.76,49.77,100
10/02/2009,13:28:18,49.7674,49.76,49.77,106
10/02/2009,13:30:01,49.78,49.77,49.78,100
10/02/2009,13:30:01,49.78,49.77,49.78,100
10/02/2009,13:30:01,49.78,49.77,49.79,100
10/02/2009,13:30:01,49.79,49.78,49.79,100
10/02/2009,13:30:01,49.79,49.78,49.79,100
10/02/2009,13:30:01,49.79,49.78,49.79,200
10/02/2009,13:30:02,49.8,49.79,49.8,200
10/02/2009,13:30:27,49.79,49.78,49.79,400
10/02/2009,13:30:31,49.78,49.78,49.8,100
10/02/2009,13:30:31,49.78,49.78,49.8,500
10/02/2009,13:30:31,49.78,49.78,49.8,100
10/02/2009,13:30:31,49.78,49.78,49.8,400
10/02/2009,13:30:31,49.78,49.78,49.8,300
10/02/2009,13:30:31,49.78,49.78,49.8,400
10/02/2009,13:30:31,49.78,49.78,49.8,100
10/02/2009,13:30:31,49.78,49.78,49.79,500
10/02/2009,13:30:31,49.78,49.78,49.79,100
10/02/2009,13:30:31,49.78,49.78,49.79,100
10/02/2009,13:30:31,49.78,49.78,49.79,411
10/02/2009,13:30:31,49.78,49.78,49.79,100
10/02/2009,13:30:31,49.78,49.78,49.79,100
10/02/2009,13:30:31,49.78,49.78,49.79,100
10/02/2009,13:30:31,49.78,49.78,49.79,200
10/02/2009,13:30:31,49.78,49.78,49.79,400
10/02/2009,13:30:31,49.78,49.78,49.79,100
10/02/2009,13:30:31,49.78,49.78,49.79,100
10/02/2009,13:30:31,49.78,49.78,49.79,500
10/02/2009,13:30:31,49.78,49.78,49.79,100
10/02/2009,13:30:31,49.78,49.78,49.79,100
10/02/2009,13:30:47,49.8,49.78,49.8,200
10/02/2009,13:31:57,49.79,49.78,49.79,100
10/02/2009,13:31:57,49.79,49.79,49.8,100
10/02/2009,13:33:15,49.8,49.78,49.8,100
10/02/2009,13:33:17,49.79,49.78,49.79,100
10/02/2009,13:33:17,49.79,49.78,49.79,100
10/02/2009,13:34:08,49.775,49.76,49.78,106
10/02/2009,13:34:08,49.765,49.76,49.78,172
10/02/2009,13:35:26,49.76,49.75,49.76,200
10/02/2009,13:35:36,49.75,49.74,49.75,400
10/02/2009,13:36:52,49.75,49.75,49.76,500
10/02/2009,13:37:30,49.731,49.73,49.74,144
10/02/2009,13:37:38,49.7344,49.73,49.75,500
10/02/2009,13:39:21,49.71,49.71,49.72,400
10/02/2009,13:39:25,49.72,49.71,49.72,213
10/02/2009,13:40:26,49.7254,49.71,49.73,100
10/02/2009,13:40:32,49.72,49.71,49.72,100
10/02/2009,13:40:32,49.72,49.71,49.72,180
10/02/2009,13:40:32,49.71,49.7,49.72,100
10/02/2009,13:40:32,49.71,49.7,49.72,300
10/02/2009,13:40:33,49.7,49.7,49.71,100
10/02/2009,13:40:33,49.7,49.7,49.71,100
10/02/2009,13:40:33,49.7,49.7,49.71,100
10/02/2009,13:40:33,49.72,49.7,49.71,100
10/02/2009,13:40:35,49.7,49.7,49.71,100
10/02/2009,13:40:40,49.69,49.69,49.7,400
10/02/2009,13:40:40,49.69,49.69,49.7,100
10/02/2009,13:40:40,49.69,49.69,49.7,100
10/02/2009,13:40:40,49.69,49.69,49.7,100
10/02/2009,13:40:40,49.69,49.69,49.7,100
10/02/2009,13:40:43,49.71,49.7,49.71,100
10/02/2009,13:40:43,49.71,49.7,49.71,100
10/02/2009,13:40:43,49.71,49.71,49.72,100
10/02/2009,13:40:43,49.71,49.71,49.72,100
10/02/2009,13:40:54,49.73,49.72,49.74,400
10/02/2009,13:44:01,49.72,49.71,49.72,400
10/02/2009,13:44:25,49.7116,49.71,49.72,103
10/02/2009,13:44:29,49.73,49.71,49.73,100
10/02/2009,13:44:29,49.73,49.71,49.73,100
10/02/2009,13:44:30,49.73,49.72,49.74,200
10/02/2009,13:44:46,49.75,49.73,49.75,100
10/02/2009,13:44:46,49.75,49.73,49.75,100
10/02/2009,13:44:53,49.75,49.74,49.75,100
10/02/2009,13:44:53,49.75,49.74,49.75,300
10/02/2009,13:44:54,49.75,49.74,49.76,236
10/02/2009,13:44:54,49.75,49.74,49.76,164
10/02/2009,13:44:54,49.75,49.74,49.76,100
10/02/2009,13:44:58,49.75,49.74,49.75,100
10/02/2009,13:44:58,49.75,49.74,49.75,100
10/02/2009,13:44:58,49.75,49.74,49.75,100
10/02/2009,13:45:09,49.75,49.75,49.76,100
10/02/2009,13:45:09,49.75,49.74,49.75,100
10/02/2009,13:45:11,49.74,49.74,49.75,100
10/02/2009,13:46:12,49.7348,49.73,49.75,137
10/02/2009,13:46:19,49.73,49.73,49.74,100
10/02/2009,13:46:19,49.73,49.72,49.74,200
10/02/2009,13:46:24,49.74,49.73,49.74,261
10/02/2009,13:46:39,49.7314,49.73,49.74,2456
10/02/2009,13:47:30,49.74,49.73,49.74,100
10/02/2009,13:47:30,49.74,49.73,49.74,100
10/02/2009,13:47:30,49.74,49.73,49.74,100
10/02/2009,13:47:31,49.75,49.74,49.76,100
10/02/2009,13:47:31,49.76,49.74,49.76,100
10/02/2009,13:47:31,49.741,49.74,49.76,100
10/02/2009,13:47:31,49.76,49.74,49.76,100
10/02/2009,13:47:32,49.744,49.74,49.75,100
10/02/2009,13:49:09,49.7652,49.76,49.78,400
10/02/2009,13:49:41,49.765,49.76,49.78,200
10/02/2009,13:49:56,49.78,49.77,49.78,100
10/02/2009,13:49:56,49.7799,49.77,49.78,103
10/02/2009,13:49:56,49.7799,49.77,49.78,100
10/02/2009,13:50:15,49.76,49.76,49.77,100
10/02/2009,13:50:16,49.76,49.76,49.77,115
10/02/2009,13:50:16,49.75,49.76,49.77,100
10/02/2009,13:50:16,49.75,49.76,49.77,100
10/02/2009,13:50:16,49.75,49.76,49.77,200
10/02/2009,13:50:16,49.76,49.76,49.77,100
10/02/2009,13:50:16,49.76,49.75,49.77,100
10/02/2009,13:50:16,49.76,49.75,49.77,100
10/02/2009,13:50:16,49.76,49.75,49.77,100
10/02/2009,13:50:16,49.76,49.75,49.77,100
10/02/2009,13:50:16,49.76,49.75,49.77,100
10/02/2009,13:50:24,49.77,49.77,49.78,100
10/02/2009,13:50:55,49.779,49.77,49.79,201
10/02/2009,13:51:19,49.7725,49.77,49.79,700
10/02/2009,13:51:55,49.788,49.77,49.79,322
10/02/2009,13:51:59,49.76,49.76,49.77,100
10/02/2009,13:51:59,49.76,49.75,49.77,100
10/02/2009,13:54:15,49.73,49.73,49.74,200
10/02/2009,13:54:16,49.72,49.72,49.73,200
10/02/2009,13:54:57,49.7324,49.73,49.74,225
10/02/2009,13:55:01,49.73,49.73,49.74,334
10/02/2009,13:55:02,49.731,49.73,49.74,334
10/02/2009,13:56:05,49.75,49.75,49.76,100
10/02/2009,13:56:05,49.75,49.75,49.76,100
10/02/2009,13:56:12,49.77,49.76,49.78,100
10/02/2009,13:56:12,49.77,49.76,49.78,100
10/02/2009,13:56:53,49.795,49.78,49.8,261
10/02/2009,13:56:57,49.798,49.78,49.8,660
10/02/2009,13:57:24,49.78,49.77,49.79,100
10/02/2009,13:57:24,49.78,49.77,49.78,100
10/02/2009,13:57:37,49.76,49.75,49.77,100
10/02/2009,13:57:37,49.76,49.75,49.77,100
10/02/2009,13:57:51,49.752,49.75,49.77,110
10/02/2009,13:58:30,49.7623,49.76,49.77,100
10/02/2009,13:58:50,49.7723,49.77,49.78,153
10/02/2009,13:59:09,49.75,49.75,49.76,100
10/02/2009,13:59:09,49.75,49.75,49.76,100
10/02/2009,13:59:09,49.75,49.74,49.75,300
10/02/2009,13:59:37,49.75,49.73,49.75,2300
10/02/2009,14:00:01,49.73,49.73,49.74,100
10/02/2009,14:00:21,49.7388,49.72,49.74,170
10/02/2009,14:00:32,49.71,49.7,49.71,100
10/02/2009,14:00:34,49.7,49.69,49.7,155
10/02/2009,14:01:04,49.67,49.66,49.68,100
10/02/2009,14:01:04,49.66,49.66,49.68,100
10/02/2009,14:01:06,49.664,49.66,49.68,800
10/02/2009,14:01:07,49.672,49.66,49.68,100
10/02/2009,14:01:07,49.664,49.66,49.68,100
10/02/2009,14:01:13,49.68,49.68,49.69,100
10/02/2009,14:01:50,49.6716,49.67,49.69,965
10/02/2009,14:03:02,49.679,49.66,49.68,100
10/02/2009,14:03:27,49.6604,49.66,49.67,649
10/02/2009,14:04:02,49.67,49.66,49.68,300
10/02/2009,14:04:02,49.67,49.66,49.68,100
10/02/2009,14:04:02,49.67,49.66,49.68,100
10/02/2009,14:04:02,49.67,49.66,49.68,100
10/02/2009,14:04:02,49.68,49.66,49.68,500
10/02/2009,14:04:02,49.68,49.66,49.68,100
10/02/2009,14:04:03,49.68,49.67,49.68,300
10/02/2009,14:04:03,49.68,49.67,49.68,100
10/02/2009,14:04:03,49.68,49.67,49.68,100
10/02/2009,14:04:03,49.68,49.67,49.68,100
10/02/2009,14:04:03,49.68,49.67,49.68,100
10/02/2009,14:04:03,49.68,49.67,49.68,400
10/02/2009,14:04:15,49.69,49.69,49.7,100
10/02/2009,14:04:53,49.68,49.67,49.69,255
10/02/2009,14:06:27,49.7,49.69,49.7,100
10/02/2009,14:06:27,49.7,49.7,49.72,100
10/02/2009,14:06:27,49.71,49.7,49.72,300
10/02/2009,14:06:45,49.73,49.72,49.73,310
10/02/2009,14:06:45,49.73,49.72,49.73,300
10/02/2009,14:06:45,49.73,49.72,49.73,100
10/02/2009,14:06:45,49.73,49.72,49.73,190
10/02/2009,14:06:45,49.73,49.72,49.73,100
10/02/2009,14:06:45,49.73,49.72,49.73,100
10/02/2009,14:06:45,49.73,49.72,49.73,100
10/02/2009,14:06:45,49.73,49.72,49.73,100
10/02/2009,14:06:45,49.71,49.71,49.72,300
10/02/2009,14:06:47,49.72,49.69,49.7,800
10/02/2009,14:06:47,49.72,49.69,49.7,400
10/02/2009,14:06:47,49.72,49.69,49.7,100
10/02/2009,14:06:48,49.7,49.69,49.71,300
10/02/2009,14:06:48,49.7,49.69,49.71,400
10/02/2009,14:06:48,49.71,49.69,49.71,300
10/02/2009,14:06:48,49.71,49.69,49.71,400
10/02/2009,14:06:48,49.71,49.69,49.71,100
10/02/2009,14:06:48,49.71,49.69,49.71,100
10/02/2009,14:07:12,49.68,49.68,49.7,160
10/02/2009,14:07:41,49.716,49.7,49.72,121
10/02/2009,14:08:01,49.7,49.69,49.71,100
10/02/2009,14:08:01,49.7,49.7,49.71,100
10/02/2009,14:08:12,49.71,49.7,49.71,100
10/02/2009,14:08:12,49.71,49.7,49.71,100
10/02/2009,14:08:12,49.71,49.7,49.71,100
10/02/2009,14:08:35,49.7015,49.7,49.72,200
10/02/2009,14:08:35,49.7015,49.7,49.72,200
10/02/2009,14:08:35,49.701,49.7,49.72,100
10/02/2009,14:08:36,49.702,49.7,49.72,200
10/02/2009,14:09:40,49.6925,49.7,49.71,490
10/02/2009,14:09:40,49.71,49.71,49.72,200
10/02/2009,14:09:44,49.71,49.71,49.72,200
10/02/2009,14:09:55,49.692,49.69,49.71,250
10/02/2009,14:10:02,49.71,49.71,49.72,200
10/02/2009,14:10:02,49.72,49.71,49.73,200
10/02/2009,14:11:04,49.71,49.7,49.72,400
10/02/2009,14:11:04,49.71,49.7,49.72,300
10/02/2009,14:11:14,49.692,49.69,49.71,752
10/02/2009,14:12:10,49.6948,49.69,49.71,195
10/02/2009,14:13:12,49.72,49.71,49.73,100
10/02/2009,14:13:12,49.72,49.71,49.73,100
10/02/2009,14:13:12,49.72,49.71,49.73,160
10/02/2009,14:13:51,49.718,49.71,49.72,394
10/02/2009,14:14:10,49.71,49.69,49.71,125
10/02/2009,14:14:15,49.7,49.69,49.7,100
10/02/2009,14:14:15,49.7,49.69,49.7,100
10/02/2009,14:14:15,49.7,49.69,49.7,100
10/02/2009,14:14:15,49.7,49.69,49.7,100
10/02/2009,14:14:56,49.7075,49.7,49.71,132
10/02/2009,14:15:04,49.72,49.7,49.72,200
10/02/2009,14:16:22,49.71,49.71,49.73,300
10/02/2009,14:16:22,49.71,49.71,49.73,100
10/02/2009,14:16:22,49.71,49.71,49.73,100
10/02/2009,14:16:30,49.73,49.73,49.74,100
10/02/2009,14:16:31,49.74,49.73,49.75,300
10/02/2009,14:16:49,49.74,49.73,49.75,100
10/02/2009,14:17:09,49.7492,49.73,49.75,100
10/02/2009,14:18:10,49.75,49.74,49.75,100
10/02/2009,14:18:11,49.75,49.74,49.76,100
10/02/2009,14:18:11,49.75,49.73,49.75,100
10/02/2009,14:18:11,49.75,49.73,49.75,215
10/02/2009,14:19:08,49.75,49.74,49.75,100
10/02/2009,14:19:11,49.75,49.74,49.75,100
10/02/2009,14:19:11,49.75,49.74,49.75,100
10/02/2009,14:19:11,49.75,49.74,49.76,100
10/02/2009,14:19:11,49.75,49.74,49.76,100
10/02/2009,14:20:14,49.8,49.79,49.8,400
10/02/2009,14:20:15,49.8,49.79,49.8,100
10/02/2009,14:20:15,49.8,49.79,49.8,100
10/02/2009,14:20:15,49.8,49.79,49.8,200
10/02/2009,14:20:15,49.8,49.79,49.8,100
10/02/2009,14:20:15,49.8,49.79,49.8,200
10/02/2009,14:20:15,49.8,49.79,49.8,100
10/02/2009,14:20:15,49.8,49.79,49.8,400
10/02/2009,14:20:15,49.8,49.79,49.8,100
10/02/2009,14:20:15,49.8,49.79,49.8,100
10/02/2009,14:20:16,49.8,49.79,49.8,400
10/02/2009,14:20:16,49.8,49.79,49.8,100
10/02/2009,14:20:16,49.8,49.79,49.8,500
10/02/2009,14:20:16,49.8,49.79,49.8,500
10/02/2009,14:20:16,49.8,49.79,49.8,500
10/02/2009,14:20:16,49.8,49.79,49.8,500
10/02/2009,14:20:16,49.8,49.79,49.8,500
10/02/2009,14:20:16,49.8,49.79,49.8,500
10/02/2009,14:20:16,49.8,49.79,49.8,500
10/02/2009,14:20:16,49.8,49.79,49.8,500
10/02/2009,14:20:16,49.8,49.79,49.8,100
10/02/2009,14:20:16,49.8,49.79,49.8,100
10/02/2009,14:20:16,49.8,49.79,49.8,100
10/02/2009,14:20:58,49.78,49.77,49.79,400
10/02/2009,14:21:13,49.77,49.77,49.78,100
10/02/2009,14:21:13,49.77,49.76,49.78,100
10/02/2009,14:22:06,49.744,49.74,49.76,500
10/02/2009,14:22:27,49.76,49.75,49.76,100
10/02/2009,14:22:28,49.76,49.75,49.77,100
10/02/2009,14:22:53,49.74,49.73,49.75,300
10/02/2009,14:22:53,49.74,49.73,49.75,100
10/02/2009,14:23:22,49.75,49.75,49.76,100
10/02/2009,14:23:30,49.7504,49.75,49.76,100
10/02/2009,14:26:39,49.76,49.76,49.77,100
10/02/2009,14:26:47,49.778,49.76,49.78,200
10/02/2009,14:27:27,49.77,49.76,49.77,200
10/02/2009,14:27:48,49.77,49.76,49.78,400
10/02/2009,14:27:48,49.77,49.76,49.78,300
10/02/2009,14:27:48,49.77,49.76,49.78,100
10/02/2009,14:28:10,49.77,49.76,49.78,300
10/02/2009,14:28:48,49.76,49.76,49.78,500
10/02/2009,14:28:48,49.762,49.76,49.78,767
10/02/2009,14:30:01,49.77,49.76,49.77,400
10/02/2009,14:30:01,49.77,49.76,49.77,100
10/02/2009,14:30:08,49.78,49.77,49.78,100
10/02/2009,14:31:22,49.8,49.79,49.8,300
10/02/2009,14:31:22,49.8,49.79,49.8,100
10/02/2009,14:31:22,49.8,49.79,49.8,100
10/02/2009,14:31:33,49.79,49.79,49.8,100
10/02/2009,14:32:16,49.8,49.79,49.8,300
10/02/2009,14:32:16,49.8,49.79,49.8,100
10/02/2009,14:32:41,49.79,49.79,49.8,300
10/02/2009,14:32:41,49.792,49.79,49.8,400
10/02/2009,14:32:44,49.7925,49.79,49.8,175
10/02/2009,14:33:02,49.7901,49.79,49.8,340
10/02/2009,14:33:23,49.79,49.78,49.79,100
10/02/2009,14:33:23,49.79,49.78,49.79,100
10/02/2009,14:33:23,49.788,49.78,49.8,700
10/02/2009,14:33:23,49.79,49.78,49.8,100
10/02/2009,14:33:55,49.7746,49.77,49.79,192
10/02/2009,14:34:01,49.78,49.78,49.79,100
10/02/2009,14:34:01,49.78,49.78,49.79,100
10/02/2009,14:34:01,49.78,49.78,49.79,100
10/02/2009,14:34:01,49.78,49.78,49.79,100
10/02/2009,14:34:01,49.78,49.78,49.79,100
10/02/2009,14:34:01,49.78,49.78,49.79,200
10/02/2009,14:34:01,49.782,49.78,49.79,300
10/02/2009,14:34:15,49.7715,49.77,49.78,125
10/02/2009,14:34:31,49.776,49.76,49.78,500
10/02/2009,14:35:49,49.7652,49.75,49.77,157
10/02/2009,14:35:50,49.75,49.74,49.76,100
10/02/2009,14:35:50,49.75,49.74,49.76,100
10/02/2009,14:36:01,49.749,49.73,49.75,450
10/02/2009,14:36:10,49.7374,49.73,49.74,163
10/02/2009,14:36:48,49.74,49.73,49.74,100
10/02/2009,14:36:48,49.74,49.73,49.74,100
10/02/2009,14:36:48,49.74,49.73,49.76,100
10/02/2009,14:36:56,49.76,49.75,49.76,200
10/02/2009,14:36:56,49.76,49.76,49.77,100
10/02/2009,14:37:18,49.77,49.76,49.77,100
10/02/2009,14:37:25,49.761,49.76,49.77,382
10/02/2009,14:38:03,49.7635,49.76,49.77,538
10/02/2009,14:38:58,49.76,49.75,49.77,100
10/02/2009,14:40:20,49.72,49.72,49.73,100
10/02/2009,14:40:20,49.72,49.72,49.73,100
10/02/2009,14:40:20,49.72,49.72,49.73,100
10/02/2009,14:40:20,49.72,49.71,49.73,100
10/02/2009,14:40:21,49.71,49.71,49.72,100
10/02/2009,14:40:41,49.7,49.7,49.71,100
10/02/2009,14:41:11,49.69,49.68,49.7,100
10/02/2009,14:41:29,49.68,49.68,49.69,300
10/02/2009,14:41:29,49.68,49.68,49.69,100
10/02/2009,14:41:29,49.68,49.68,49.69,100
10/02/2009,14:41:29,49.68,49.67,49.69,300
10/02/2009,14:41:33,49.674,49.67,49.69,1030
10/02/2009,14:41:59,49.678,49.67,49.68,600
10/02/2009,14:42:06,49.67,49.67,49.68,100
10/02/2009,14:42:53,49.68,49.67,49.69,100
10/02/2009,14:42:53,49.68,49.67,49.69,100
10/02/2009,14:42:53,49.68,49.67,49.69,100
10/02/2009,14:42:54,49.68,49.67,49.69,300
10/02/2009,14:43:32,49.68,49.67,49.68,100
10/02/2009,14:43:32,49.68,49.67,49.68,100
10/02/2009,14:43:32,49.68,49.67,49.68,100
10/02/2009,14:43:32,49.68,49.67,49.68,100
10/02/2009,14:43:32,49.68,49.67,49.68,100
10/02/2009,14:45:47,49.6909,49.69,49.7,350
10/02/2009,14:46:05,49.69,49.69,49.7,100
10/02/2009,14:46:23,49.69,49.69,49.7,200
10/02/2009,14:46:37,49.6917,49.69,49.7,1569
10/02/2009,14:46:53,49.6906,49.69,49.7,271
10/02/2009,14:47:09,49.697,49.69,49.7,869
10/02/2009,14:49:07,49.6848,49.68,49.7,460
10/02/2009,14:50:59,49.69,49.68,49.69,215
10/02/2009,14:52:30,49.74,49.73,49.74,100
10/02/2009,14:53:32,49.73,49.73,49.74,100
10/02/2009,14:53:32,49.73,49.72,49.74,100
10/02/2009,14:53:54,49.72,49.72,49.73,100
10/02/2009,14:53:58,49.72,49.72,49.73,100
10/02/2009,14:53:58,49.72,49.72,49.73,302
10/02/2009,14:54:48,49.69,49.68,49.7,100
10/02/2009,14:54:48,49.69,49.68,49.7,100
10/02/2009,14:54:48,49.69,49.68,49.7,100
10/02/2009,14:54:48,49.69,49.68,49.7,100
10/02/2009,14:54:53,49.7,49.69,49.7,500
10/02/2009,14:55:02,49.69,49.69,49.7,100
10/02/2009,14:55:02,49.69,49.69,49.7,100
10/02/2009,14:55:02,49.69,49.69,49.7,100
10/02/2009,14:55:03,49.7,49.69,49.7,100
10/02/2009,14:55:03,49.7,49.69,49.71,100
10/02/2009,14:55:36,49.7,49.7,49.71,300
10/02/2009,14:55:36,49.7,49.7,49.71,103
10/02/2009,14:55:36,49.7,49.7,49.71,300
10/02/2009,14:55:36,49.7,49.7,49.71,100
10/02/2009,14:55:36,49.7,49.7,49.71,300
10/02/2009,14:55:36,49.7,49.7,49.71,300
10/02/2009,14:55:36,49.7,49.7,49.71,103
10/02/2009,14:56:11,49.68,49.66,49.68,300
10/02/2009,14:56:11,49.68,49.66,49.68,100
10/02/2009,14:56:11,49.68,49.66,49.68,100
10/02/2009,14:56:11,49.68,49.66,49.68,100
10/02/2009,14:56:11,49.68,49.66,49.68,100
10/02/2009,14:56:11,49.68,49.66,49.68,300
10/02/2009,14:56:13,49.68,49.68,49.69,100
10/02/2009,14:57:16,49.68,49.66,49.68,100
10/02/2009,14:57:16,49.67,49.67,49.68,100
10/02/2009,14:57:16,49.67,49.67,49.68,100
10/02/2009,14:57:16,49.68,49.67,49.68,100
10/02/2009,14:57:16,49.67,49.67,49.68,100
10/02/2009,14:57:16,49.67,49.67,49.68,300
10/02/2009,14:57:16,49.67,49.67,49.68,100
10/02/2009,14:57:16,49.68,49.67,49.68,100
10/02/2009,14:57:16,49.68,49.67,49.68,100
10/02/2009,14:57:16,49.68,49.67,49.68,100
10/02/2009,14:57:17,49.69,49.68,49.69,100
10/02/2009,14:57:32,49.6994,49.69,49.7,100
10/02/2009,14:57:42,49.68,49.68,49.7,100
10/02/2009,14:57:42,49.68,49.68,49.7,100
10/02/2009,14:57:42,49.68,49.68,49.7,300
10/02/2009,14:57:42,49.68,49.68,49.7,300
10/02/2009,14:57:42,49.68,49.68,49.7,100
10/02/2009,14:57:44,49.69,49.69,49.71,100
10/02/2009,14:57:44,49.69,49.69,49.71,100
10/02/2009,14:58:03,49.7,49.69,49.7,100
10/02/2009,14:58:03,49.7,49.69,49.7,403
10/02/2009,14:58:15,49.69,49.68,49.69,300
10/02/2009,14:58:19,49.69,49.68,49.7,300
10/02/2009,14:58:19,49.69,49.68,49.7,100
10/02/2009,14:58:20,49.68,49.67,49.69,100
10/02/2009,14:58:20,49.68,49.67,49.69,100
10/02/2009,14:58:40,49.6895,49.67,49.69,1052
10/02/2009,14:59:43,49.65,49.65,49.66,419
10/02/2009,14:59:49,49.66,49.66,49.67,100
10/02/2009,14:59:53,49.6508,49.65,49.67,145
10/02/2009,15:00:08,49.6625,49.66,49.67,135
10/02/2009,15:00:48,49.668,49.66,49.67,1000
10/02/2009,15:01:18,49.65,49.64,49.66,100
10/02/2009,15:01:18,49.65,49.64,49.66,100
10/02/2009,15:01:18,49.65,49.64,49.66,100
10/02/2009,15:01:19,49.65,49.64,49.66,300
10/02/2009,15:01:20,49.65,49.65,49.66,100
10/02/2009,15:01:20,49.65,49.65,49.66,300
10/02/2009,15:01:22,49.66,49.65,49.66,100
10/02/2009,15:01:22,49.66,49.65,49.67,100
10/02/2009,15:01:22,49.66,49.65,49.67,135
10/02/2009,15:01:22,49.66,49.65,49.67,100
10/02/2009,15:01:24,49.66,49.65,49.67,300
10/02/2009,15:01:28,49.6502,49.65,49.67,1600
10/02/2009,15:01:31,49.6414,49.64,49.65,300
10/02/2009,15:01:31,49.641,49.64,49.65,100
10/02/2009,15:01:31,49.6407,49.64,49.65,100
10/02/2009,15:01:31,49.64,49.64,49.65,150
10/02/2009,15:01:31,49.6407,49.64,49.65,100
10/02/2009,15:01:31,49.64,49.63,49.65,150
10/02/2009,15:01:32,49.641,49.63,49.64,150
10/02/2009,15:01:32,49.641,49.63,49.64,150
10/02/2009,15:02:33,49.61,49.6,49.62,100
10/02/2009,15:02:33,49.61,49.6,49.62,300
10/02/2009,15:02:33,49.61,49.6,49.62,100
10/02/2009,15:03:16,49.6023,49.6,49.61,109
10/02/2009,15:03:23,49.6026,49.6,49.61,305
10/02/2009,15:03:51,49.6,49.6,49.61,100
10/02/2009,15:03:59,49.61,49.61,49.62,400
10/02/2009,15:06:10,49.62,49.61,49.62,300
10/02/2009,15:06:10,49.62,49.61,49.62,100
10/02/2009,15:06:10,49.62,49.61,49.62,100
10/02/2009,15:06:21,49.65,49.64,49.65,300
10/02/2009,15:06:21,49.65,49.64,49.65,100
10/02/2009,15:06:21,49.65,49.64,49.65,100
10/02/2009,15:06:26,49.6409,49.64,49.65,305
10/02/2009,15:06:26,49.64,49.64,49.65,300
10/02/2009,15:06:26,49.64,49.64,49.65,100
10/02/2009,15:06:26,49.64,49.64,49.65,400
10/02/2009,15:06:26,49.64,49.64,49.65,1200
10/02/2009,15:06:26,49.64,49.64,49.65,853
10/02/2009,15:06:26,49.64,49.64,49.65,100
10/02/2009,15:06:26,49.64,49.64,49.65,100
10/02/2009,15:06:27,49.639,49.62,49.64,1310
10/02/2009,15:06:31,49.62,49.61,49.63,200
10/02/2009,15:06:49,49.64,49.63,49.64,200
10/02/2009,15:06:49,49.64,49.63,49.64,300
10/02/2009,15:06:49,49.64,49.63,49.65,100
10/02/2009,15:07:32,49.635,49.63,49.65,336
10/02/2009,15:07:34,49.646,49.63,49.64,428
10/02/2009,15:08:19,49.62,49.62,49.63,100
10/02/2009,15:08:27,49.63,49.62,49.63,100
10/02/2009,15:08:27,49.63,49.62,49.63,100
10/02/2009,15:08:27,49.63,49.62,49.63,100
10/02/2009,15:08:27,49.63,49.62,49.64,400
10/02/2009,15:08:27,49.63,49.63,49.64,300
10/02/2009,15:08:27,49.63,49.63,49.64,336
10/02/2009,15:08:28,49.64,49.63,49.64,100
10/02/2009,15:08:28,49.64,49.63,49.64,100
10/02/2009,15:08:28,49.65,49.64,49.65,126
10/02/2009,15:08:28,49.65,49.64,49.65,300
10/02/2009,15:08:28,49.65,49.64,49.66,100
10/02/2009,15:08:28,49.65,49.65,49.66,100
10/02/2009,15:08:28,49.65,49.65,49.66,200
10/02/2009,15:08:30,49.66,49.65,49.66,100
10/02/2009,15:08:30,49.66,49.65,49.66,100
10/02/2009,15:08:30,49.66,49.65,49.66,500
10/02/2009,15:08:30,49.66,49.65,49.66,300
10/02/2009,15:08:30,49.66,49.65,49.66,100
10/02/2009,15:08:40,49.67,49.66,49.67,100
10/02/2009,15:08:40,49.67,49.66,49.67,200
10/02/2009,15:08:42,49.67,49.66,49.67,300
10/02/2009,15:08:56,49.65,49.65,49.67,100
10/02/2009,15:08:56,49.65,49.65,49.66,126
10/02/2009,15:08:56,49.65,49.65,49.66,200
10/02/2009,15:08:56,49.65,49.65,49.66,400
10/02/2009,15:08:56,49.65,49.65,49.66,100
10/02/2009,15:09:11,49.65,49.64,49.65,107
10/02/2009,15:09:11,49.65,49.64,49.66,193
10/02/2009,15:09:14,49.6425,49.64,49.66,100
10/02/2009,15:09:14,49.6424,49.64,49.66,100
10/02/2009,15:09:14,49.6424,49.64,49.66,262
10/02/2009,15:09:14,49.6418,49.64,49.66,262
10/02/2009,15:10:33,49.63,49.63,49.64,216
10/02/2009,15:10:33,49.63,49.63,49.64,184
10/02/2009,15:10:33,49.63,49.63,49.64,500
10/02/2009,15:10:33,49.63,49.62,49.64,100
10/02/2009,15:11:50,49.6,49.6,49.61,100
10/02/2009,15:12:37,49.6,49.6,49.61,600
10/02/2009,15:12:37,49.6,49.6,49.61,200
10/02/2009,15:12:37,49.6,49.59,49.6,200
10/02/2009,15:14:23,49.6,49.59,49.6,100
10/02/2009,15:14:35,49.5912,49.59,49.6,1040
10/02/2009,15:14:46,49.59,49.59,49.6,100
10/02/2009,15:14:46,49.5906,49.59,49.6,100
10/02/2009,15:14:46,49.5906,49.59,49.6,200
10/02/2009,15:14:46,49.5906,49.59,49.6,100
10/02/2009,15:14:48,49.591,49.59,49.6,100
10/02/2009,15:14:59,49.6,49.59,49.61,100
10/02/2009,15:14:59,49.6,49.59,49.61,100
10/02/2009,15:14:59,49.6,49.59,49.61,100
10/02/2009,15:15:19,49.6018,49.6,49.61,1494
10/02/2009,15:15:28,49.61,49.6,49.61,100
10/02/2009,15:15:33,49.62,49.6,49.62,200
10/02/2009,15:15:33,49.62,49.6,49.62,300
10/02/2009,15:15:44,49.611,49.61,49.63,702
10/02/2009,15:15:46,49.61,49.61,49.63,1000
10/02/2009,15:15:46,49.61,49.61,49.63,100
10/02/2009,15:15:46,49.61,49.61,49.63,100
10/02/2009,15:15:46,49.61,49.61,49.63,100
10/02/2009,15:15:46,49.61,49.61,49.62,300
10/02/2009,15:15:46,49.61,49.61,49.62,100
10/02/2009,15:15:46,49.61,49.61,49.62,100
10/02/2009,15:15:46,49.61,49.61,49.62,1000
10/02/2009,15:15:46,49.61,49.61,49.62,100
10/02/2009,15:15:46,49.61,49.6,49.62,335
10/02/2009,15:15:46,49.61,49.6,49.62,300
10/02/2009,15:15:46,49.61,49.6,49.62,282
10/02/2009,15:15:46,49.61,49.6,49.62,100
10/02/2009,15:15:46,49.6,49.6,49.62,100
10/02/2009,15:15:46,49.6,49.6,49.62,400
10/02/2009,15:15:46,49.6,49.6,49.62,600
10/02/2009,15:15:46,49.6,49.6,49.62,1000
10/02/2009,15:15:46,49.6,49.6,49.62,500
10/02/2009,15:15:46,49.6,49.6,49.62,100
10/02/2009,15:15:46,49.6,49.6,49.62,300
10/02/2009,15:15:46,49.6,49.6,49.62,2900
10/02/2009,15:15:46,49.61,49.61,49.62,1000
10/02/2009,15:15:46,49.61,49.61,49.62,1000
10/02/2009,15:15:47,49.6,49.6,49.62,500
10/02/2009,15:15:47,49.6,49.6,49.62,796
10/02/2009,15:15:50,49.61,49.6,49.62,100
10/02/2009,15:15:54,49.61,49.6,49.61,400
10/02/2009,15:15:54,49.61,49.6,49.61,100
10/02/2009,15:16:11,49.6,49.6,49.61,100
10/02/2009,15:16:11,49.6,49.6,49.61,100
10/02/2009,15:16:11,49.6,49.59,49.6,100
10/02/2009,15:16:42,49.57,49.56,49.58,400
10/02/2009,15:16:42,49.57,49.56,49.58,300
10/02/2009,15:16:49,49.54,49.54,49.56,300
10/02/2009,15:16:51,49.54,49.54,49.55,100
10/02/2009,15:17:55,49.55,49.54,49.55,100
10/02/2009,15:17:55,49.55,49.54,49.55,300
10/02/2009,15:17:55,49.55,49.54,49.55,300
10/02/2009,15:17:55,49.55,49.54,49.55,100
10/02/2009,15:18:58,49.5408,49.54,49.56,725
10/02/2009,15:20:15,49.56,49.55,49.56,300
10/02/2009,15:20:16,49.56,49.56,49.57,100
10/02/2009,15:20:18,49.57,49.56,49.57,100
10/02/2009,15:20:18,49.57,49.56,49.58,100
10/02/2009,15:20:35,49.57,49.56,49.58,200
10/02/2009,15:20:35,49.58,49.56,49.58,100
10/02/2009,15:20:35,49.58,49.56,49.58,500
10/02/2009,15:20:35,49.58,49.56,49.58,100
10/02/2009,15:20:42,49.57,49.56,49.58,100
10/02/2009,15:20:42,49.57,49.56,49.58,100
10/02/2009,15:20:42,49.56,49.56,49.58,643
10/02/2009,15:21:22,49.59,49.58,49.59,100
10/02/2009,15:21:22,49.59,49.58,49.59,200
10/02/2009,15:21:31,49.58,49.58,49.59,100
10/02/2009,15:21:31,49.58,49.58,49.59,300
10/02/2009,15:21:31,49.581,49.58,49.59,177
10/02/2009,15:21:55,49.59,49.58,49.59,200
10/02/2009,15:22:06,49.58,49.58,49.59,100
10/02/2009,15:22:10,49.59,49.58,49.59,100
10/02/2009,15:22:10,49.59,49.58,49.59,300
10/02/2009,15:22:10,49.59,49.58,49.59,100
10/02/2009,15:22:10,49.59,49.58,49.59,100
10/02/2009,15:22:10,49.6,49.58,49.6,100
10/02/2009,15:22:10,49.6,49.58,49.6,100
10/02/2009,15:22:10,49.6,49.58,49.6,114
10/02/2009,15:22:10,49.6,49.58,49.6,100
10/02/2009,15:22:10,49.6,49.58,49.6,186
10/02/2009,15:23:01,49.59,49.59,49.61,100
10/02/2009,15:23:59,49.5823,49.58,49.59,174
10/02/2009,15:24:52,49.57,49.57,49.59,100
10/02/2009,15:24:52,49.5708,49.57,49.59,300
10/02/2009,15:24:52,49.5708,49.57,49.59,100
10/02/2009,15:24:52,49.5707,49.57,49.59,100
10/02/2009,15:24:52,49.5707,49.57,49.59,100
10/02/2009,15:24:52,49.5706,49.57,49.59,400
10/02/2009,15:24:52,49.5706,49.57,49.59,100
10/02/2009,15:24:52,49.5703,49.57,49.59,100
10/02/2009,15:24:52,49.5702,49.57,49.59,100
10/02/2009,15:24:52,49.57,49.57,49.59,100
10/02/2009,15:24:52,49.57,49.57,49.59,300
10/02/2009,15:24:52,49.57,49.57,49.59,400
10/02/2009,15:24:52,49.57,49.57,49.59,100
10/02/2009,15:24:52,49.57,49.57,49.59,100
10/02/2009,15:24:52,49.57,49.57,49.59,810
10/02/2009,15:24:57,49.5722,49.57,49.58,845
10/02/2009,15:25:52,49.57,49.56,49.58,100
10/02/2009,15:26:03,49.58,49.57,49.58,300
10/02/2009,15:26:03,49.58,49.57,49.58,100
10/02/2009,15:26:28,49.5875,49.57,49.59,110
10/02/2009,15:26:39,49.575,49.56,49.58,400
10/02/2009,15:28:51,49.562,49.56,49.57,148
10/02/2009,15:28:51,49.56,49.56,49.57,100
10/02/2009,15:28:53,49.56,49.56,49.57,100
10/02/2009,15:28:56,49.568,49.56,49.57,2462
10/02/2009,15:28:59,49.56,49.56,49.57,100
10/02/2009,15:29:05,49.5525,49.55,49.56,228
10/02/2009,15:29:17,49.56,49.55,49.57,100
10/02/2009,15:29:34,49.54,49.54,49.55,177
10/02/2009,15:29:39,49.54,49.54,49.55,100
10/02/2009,15:29:45,49.5476,49.54,49.55,105
10/02/2009,15:30:04,49.55,49.54,49.55,100
10/02/2009,15:30:08,49.56,49.56,49.57,300
10/02/2009,15:30:08,49.56,49.56,49.57,100
10/02/2009,15:30:53,49.5485,49.54,49.55,103
10/02/2009,15:31:04,49.55,49.54,49.55,100
10/02/2009,15:31:04,49.55,49.54,49.55,300
10/02/2009,15:32:04,49.59,49.58,49.59,100
10/02/2009,15:32:30,49.61,49.6,49.61,300
10/02/2009,15:32:42,49.62,49.61,49.63,300
10/02/2009,15:32:42,49.62,49.61,49.63,100
10/02/2009,15:32:42,49.62,49.61,49.63,100
10/02/2009,15:32:42,49.62,49.61,49.63,100
10/02/2009,15:32:42,49.62,49.61,49.63,100
10/02/2009,15:32:43,49.63,49.62,49.63,100
10/02/2009,15:32:43,49.63,49.62,49.64,100
10/02/2009,15:33:08,49.63,49.63,49.64,300
10/02/2009,15:33:08,49.63,49.63,49.64,100
10/02/2009,15:33:08,49.62,49.62,49.63,100
10/02/2009,15:33:23,49.6292,49.61,49.63,350
10/02/2009,15:33:24,49.61,49.61,49.62,300
10/02/2009,15:33:24,49.61,49.61,49.62,100
10/02/2009,15:33:24,49.61,49.6,49.61,100
10/02/2009,15:33:54,49.608,49.6,49.61,199
10/02/2009,15:36:41,49.59,49.58,49.6,300
10/02/2009,15:36:41,49.59,49.58,49.6,100
10/02/2009,15:36:41,49.59,49.58,49.6,300
10/02/2009,15:36:45,49.58,49.58,49.59,300
10/02/2009,15:36:49,49.572,49.57,49.59,172
10/02/2009,15:37:43,49.59,49.58,49.6,100
10/02/2009,15:38:42,49.58,49.57,49.59,100
10/02/2009,15:39:05,49.58,49.57,49.59,100
10/02/2009,15:39:30,49.59,49.58,49.59,300
10/02/2009,15:39:30,49.59,49.58,49.59,200
10/02/2009,15:39:30,49.59,49.58,49.59,100
10/02/2009,15:39:30,49.59,49.58,49.59,100
10/02/2009,15:39:30,49.59,49.58,49.59,100
10/02/2009,15:39:31,49.59,49.58,49.59,400
10/02/2009,15:39:44,49.608,49.59,49.6,315
10/02/2009,15:40:21,49.58,49.58,49.59,100
10/02/2009,15:40:42,49.5882,49.57,49.59,201
10/02/2009,15:41:24,49.5882,49.57,49.59,152
10/02/2009,15:42:22,49.561,49.56,49.57,200
10/02/2009,15:42:36,49.579,49.56,49.58,505
10/02/2009,15:42:53,49.57,49.57,49.58,100
10/02/2009,15:43:09,49.5718,49.57,49.59,116
10/02/2009,15:43:24,49.59,49.57,49.59,300
10/02/2009,15:43:24,49.59,49.57,49.59,100
10/02/2009,15:43:24,49.59,49.57,49.59,100
10/02/2009,15:43:24,49.59,49.57,49.59,100
10/02/2009,15:43:24,49.59,49.57,49.59,100
10/02/2009,15:43:24,49.59,49.57,49.59,100
10/02/2009,15:43:27,49.59,49.57,49.59,100
10/02/2009,15:43:27,49.5882,49.57,49.59,100
10/02/2009,15:43:32,49.5882,49.57,49.59,674
10/02/2009,15:44:15,49.58,49.58,49.59,200
10/02/2009,15:44:15,49.58,49.58,49.59,171
10/02/2009,15:44:15,49.5809,49.58,49.59,900
10/02/2009,15:44:24,49.59,49.58,49.59,200
10/02/2009,15:44:24,49.59,49.58,49.59,100
10/02/2009,15:44:24,49.59,49.58,49.59,100
10/02/2009,15:44:24,49.59,49.58,49.59,100
10/02/2009,15:44:24,49.59,49.58,49.59,174
10/02/2009,15:44:53,49.5892,49.58,49.59,1758
10/02/2009,15:45:17,49.58,49.58,49.59,100
10/02/2009,15:45:37,49.5712,49.57,49.59,100
10/02/2009,15:45:37,49.571,49.57,49.59,200
10/02/2009,15:45:37,49.57,49.57,49.59,187
10/02/2009,15:45:37,49.57,49.57,49.59,100
10/02/2009,15:45:37,49.57,49.57,49.59,100
10/02/2009,15:45:37,49.57,49.57,49.59,100
10/02/2009,15:45:37,49.57,49.57,49.59,100
10/02/2009,15:45:37,49.57,49.57,49.59,100
10/02/2009,15:45:37,49.57,49.57,49.59,100
10/02/2009,15:45:38,49.57,49.57,49.59,487
10/02/2009,15:45:40,49.57,49.57,49.59,2461
10/02/2009,15:45:50,49.588,49.57,49.59,175
10/02/2009,15:45:55,49.5882,49.57,49.59,1500
10/02/2009,15:46:12,49.58,49.58,49.59,100
10/02/2009,15:46:24,49.6,49.59,49.61,300
10/02/2009,15:46:25,49.61,49.6,49.61,200
10/02/2009,15:46:25,49.61,49.6,49.61,100
10/02/2009,15:46:25,49.61,49.6,49.61,100
10/02/2009,15:47:01,49.63,49.62,49.63,100
10/02/2009,15:47:01,49.63,49.62,49.63,100
10/02/2009,15:47:01,49.63,49.62,49.63,100
10/02/2009,15:47:02,49.65,49.64,49.65,100
10/02/2009,15:47:03,49.65,49.64,49.65,100
10/02/2009,15:47:03,49.65,49.64,49.65,100
10/02/2009,15:47:22,49.649,49.64,49.65,150
10/02/2009,15:48:01,49.65,49.64,49.65,100
10/02/2009,15:48:31,49.64,49.64,49.65,100
10/02/2009,15:48:41,49.63,49.63,49.64,300
10/02/2009,15:48:41,49.63,49.62,49.63,100
10/02/2009,15:48:41,49.63,49.62,49.63,200
10/02/2009,15:49:00,49.61,49.61,49.62,100
10/02/2009,15:49:00,49.61,49.6,49.61,100
10/02/2009,15:49:32,49.61,49.61,49.62,100
10/02/2009,15:50:03,49.59,49.58,49.59,200
10/02/2009,15:50:07,49.58,49.58,49.59,100
10/02/2009,15:50:07,49.58,49.58,49.59,100
10/02/2009,15:50:07,49.58,49.58,49.59,100
10/02/2009,15:50:08,49.58,49.58,49.59,100
10/02/2009,15:50:08,49.58,49.57,49.59,300
10/02/2009,15:50:10,49.57,49.57,49.58,100
10/02/2009,15:50:36,49.58,49.57,49.58,100
10/02/2009,15:50:38,49.58,49.57,49.58,100
10/02/2009,15:50:49,49.57,49.57,49.58,200
10/02/2009,15:50:50,49.5705,49.57,49.58,300
10/02/2009,15:51:00,49.57,49.57,49.58,100
10/02/2009,15:51:00,49.57,49.57,49.58,200
10/02/2009,15:51:00,49.57,49.57,49.58,100
10/02/2009,15:51:00,49.57,49.56,49.58,200
10/02/2009,15:51:16,49.55,49.54,49.55,100
10/02/2009,15:51:27,49.53,49.52,49.53,100
10/02/2009,15:51:27,49.53,49.52,49.53,100
10/02/2009,15:51:27,49.52,49.52,49.53,100
10/02/2009,15:51:46,49.51,49.5,49.51,100
10/02/2009,15:51:46,49.51,49.5,49.52,300
10/02/2009,15:51:47,49.51,49.51,49.52,177
10/02/2009,15:51:58,49.5,49.49,49.5,100
10/02/2009,15:52:07,49.49,49.48,49.5,177
10/02/2009,15:52:07,49.49,49.48,49.5,100
10/02/2009,15:52:07,49.49,49.48,49.5,100
10/02/2009,15:52:07,49.4901,49.48,49.5,177
10/02/2009,15:52:07,49.4901,49.48,49.5,100
10/02/2009,15:52:07,49.4901,49.48,49.5,100
10/02/2009,15:52:07,49.4801,49.48,49.5,323
10/02/2009,15:52:07,49.4835,49.48,49.5,528
10/02/2009,15:52:07,49.48,49.48,49.5,323
10/02/2009,15:52:07,49.4835,49.48,49.5,100
10/02/2009,15:52:11,49.499,49.48,49.5,134
10/02/2009,15:52:32,49.5,49.49,49.51,100
10/02/2009,15:52:32,49.5,49.49,49.51,100
10/02/2009,15:52:45,49.4825,49.48,49.49,110
10/02/2009,15:53:00,49.46,49.46,49.47,100
10/02/2009,15:53:00,49.46,49.46,49.47,600
10/02/2009,15:53:07,49.45,49.45,49.47,177
10/02/2009,15:53:15,49.45,49.44,49.46,100
10/02/2009,15:53:15,49.44,49.44,49.46,179
10/02/2009,15:53:17,49.47,49.46,49.47,200
10/02/2009,15:53:17,49.46,49.46,49.47,100
10/02/2009,15:53:18,49.46,49.46,49.47,100
10/02/2009,15:53:18,49.46,49.46,49.47,100
10/02/2009,15:53:18,49.46,49.46,49.47,200
10/02/2009,15:53:18,49.46,49.46,49.47,200
10/02/2009,15:53:18,49.46,49.46,49.47,100
10/02/2009,15:53:18,49.46,49.46,49.47,100
10/02/2009,15:53:18,49.46,49.46,49.47,200
10/02/2009,15:53:18,49.46,49.46,49.47,100
10/02/2009,15:53:18,49.46,49.46,49.47,200
10/02/2009,15:53:18,49.46,49.46,49.47,200
10/02/2009,15:53:18,49.46,49.46,49.47,100
10/02/2009,15:53:18,49.46,49.46,49.47,200
10/02/2009,15:53:18,49.46,49.46,49.47,100
10/02/2009,15:53:18,49.46,49.46,49.47,100
10/02/2009,15:53:23,49.46,49.45,49.47,300
10/02/2009,15:53:23,49.46,49.45,49.47,300
10/02/2009,15:53:23,49.46,49.45,49.47,300
10/02/2009,15:53:23,49.46,49.46,49.47,300
10/02/2009,15:53:33,49.43,49.42,49.44,100
10/02/2009,15:53:58,49.45,49.44,49.45,100
10/02/2009,15:53:58,49.45,49.44,49.45,200
10/02/2009,15:53:58,49.45,49.44,49.45,100
10/02/2009,15:53:58,49.45,49.44,49.46,100
10/02/2009,15:53:58,49.45,49.44,49.46,100
10/02/2009,15:54:08,49.4604,49.46,49.47,100
10/02/2009,15:54:08,49.4604,49.46,49.47,200
10/02/2009,15:54:08,49.4519,49.45,49.47,100
10/02/2009,15:54:08,49.45,49.45,49.47,100
10/02/2009,15:54:10,49.452,49.45,49.47,100
10/02/2009,15:54:20,49.45,49.45,49.47,1900
10/02/2009,15:54:24,49.47,49.46,49.47,200
10/02/2009,15:54:42,49.48,49.47,49.49,100
10/02/2009,15:54:47,49.4804,49.48,49.49,331
10/02/2009,15:54:47,49.49,49.48,49.49,100
10/02/2009,15:54:54,49.51,49.5,49.52,200
10/02/2009,15:55:10,49.5,49.48,49.5,100
10/02/2009,15:55:13,49.489,49.48,49.49,1000
10/02/2009,15:55:22,49.49,49.49,49.5,300
10/02/2009,15:55:26,49.5,49.49,49.51,200
10/02/2009,15:55:42,49.49,49.49,49.5,200
10/02/2009,15:55:47,49.51,49.49,49.51,100
10/02/2009,15:55:47,49.51,49.49,49.51,100
10/02/2009,15:55:47,49.51,49.49,49.51,100
10/02/2009,15:55:47,49.508,49.49,49.51,100
10/02/2009,15:55:58,49.51,49.5,49.51,100
10/02/2009,15:55:58,49.51,49.5,49.51,100
10/02/2009,15:55:58,49.51,49.5,49.51,400
10/02/2009,15:55:59,49.5,49.5,49.51,384
10/02/2009,15:55:59,49.5,49.5,49.51,300
10/02/2009,15:55:59,49.5,49.5,49.51,300
10/02/2009,15:55:59,49.5,49.5,49.51,200
10/02/2009,15:55:59,49.5,49.5,49.51,316
10/02/2009,15:56:04,49.5,49.49,49.5,200
10/02/2009,15:56:04,49.5,49.49,49.5,177
10/02/2009,15:56:04,49.5,49.49,49.5,200
10/02/2009,15:56:04,49.5,49.49,49.5,100
10/02/2009,15:56:04,49.5,49.49,49.5,200
10/02/2009,15:56:04,49.49,49.49,49.5,500
10/02/2009,15:56:04,49.49,49.49,49.5,300
10/02/2009,15:56:04,49.49,49.49,49.5,200
10/02/2009,15:56:04,49.49,49.49,49.5,400
10/02/2009,15:56:04,49.49,49.49,49.5,500
10/02/2009,15:56:04,49.49,49.49,49.5,100
10/02/2009,15:56:04,49.49,49.49,49.5,400
10/02/2009,15:56:04,49.49,49.49,49.5,500
10/02/2009,15:56:04,49.49,49.49,49.5,500
10/02/2009,15:56:04,49.49,49.49,49.5,500
10/02/2009,15:56:04,49.49,49.49,49.5,300
10/02/2009,15:56:04,49.49,49.49,49.5,400
10/02/2009,15:56:04,49.49,49.49,49.5,100
10/02/2009,15:56:04,49.49,49.49,49.5,100
10/02/2009,15:56:04,49.49,49.49,49.5,400
10/02/2009,15:56:04,49.49,49.49,49.5,100
10/02/2009,15:56:04,49.49,49.49,49.5,300
10/02/2009,15:56:04,49.49,49.49,49.5,200
10/02/2009,15:56:04,49.49,49.49,49.5,100
10/02/2009,15:56:04,49.49,49.49,49.5,200
10/02/2009,15:56:04,49.49,49.49,49.5,200
10/02/2009,15:56:06,49.5,49.49,49.5,100
10/02/2009,15:56:06,49.5,49.49,49.5,322
10/02/2009,15:56:12,49.5,49.5,49.5,100
10/02/2009,15:56:12,49.5,49.5,49.51,300
10/02/2009,15:56:32,49.5,49.5,49.51,100
10/02/2009,15:56:37,49.51,49.5,49.51,100
10/02/2009,15:57:30,49.51,49.5,49.51,100
10/02/2009,15:57:30,49.505,49.5,49.51,200
10/02/2009,15:57:30,49.51,49.5,49.51,200
10/02/2009,15:58:04,49.51,49.5,49.51,100
10/02/2009,15:58:06,49.505,49.5,49.51,400
10/02/2009,15:58:06,49.51,49.5,49.51,400
10/02/2009,15:58:07,49.51,49.5,49.51,200
10/02/2009,15:58:07,49.51,49.5,49.51,100
10/02/2009,15:58:07,49.51,49.5,49.51,300
10/02/2009,15:58:07,49.51,49.5,49.51,100
10/02/2009,15:58:07,49.51,49.5,49.51,208
10/02/2009,15:58:07,49.51,49.5,49.51,100
10/02/2009,15:58:07,49.51,49.5,49.51,200
10/02/2009,15:58:08,49.51,49.51,49.52,100
10/02/2009,15:58:09,49.51,49.51,49.52,600
10/02/2009,15:58:14,49.52,49.51,49.52,199
10/02/2009,15:58:18,49.51,49.51,49.52,177
10/02/2009,15:58:22,49.52,49.51,49.52,200
10/02/2009,15:58:48,49.51,49.51,49.52,129
10/02/2009,15:59:00,49.5199,49.51,49.52,231
10/02/2009,15:59:02,49.52,49.51,49.53,100
10/02/2009,15:59:02,49.52,49.51,49.53,500
10/02/2009,15:59:02,49.53,49.52,49.53,200
10/02/2009,15:59:02,49.53,49.52,49.53,200
10/02/2009,15:59:02,49.53,49.52,49.53,200
10/02/2009,15:59:02,49.53,49.52,49.53,200
10/02/2009,15:59:15,49.52,49.52,49.53,100
10/02/2009,15:59:35,49.52,49.5,49.52,694
10/02/2009,15:59:35,49.5,49.5,49.51,100
10/02/2009,15:59:48,49.5,49.5,49.51,535
10/02/2009,15:59:48,49.5,49.5,49.51,1520
10/02/2009,15:59:49,49.5,49.5,49.51,393
10/02/2009,15:59:49,49.5,49.5,49.51,380
10/02/2009,15:59:49,49.5,49.5,49.51,276
10/02/2009,15:59:58,49.51,49.51,49.52,500
10/02/2009,15:59:58,49.51,49.51,49.53,1000
10/02/2009,15:59:58,49.51,49.51,49.52,398
10/02/2009,15:59:58,49.51,49.51,49.52,100
10/02/2009,16:00:00,49.51,49.5,49.52,600
10/02/2009,16:00:00,49.51,49.5,49.55,600
10/05/2009,09:30:00,49.82,49.76,49.82,100
10/05/2009,09:30:00,49.82,49.74,49.82,101
10/05/2009,09:30:01,49.7738,49.76,49.82,125
10/05/2009,09:30:01,49.76,49.76,49.82,100
10/05/2009,09:30:01,49.76,49.76,49.82,400
10/05/2009,09:30:01,49.76,49.76,49.82,100
10/05/2009,09:30:02,49.82,49.73,49.82,500
10/05/2009,09:31:20,49.81,49.81,49.84,100
10/05/2009,09:31:20,49.81,49.81,49.84,100
10/05/2009,09:31:23,49.81,49.81,49.84,100
10/05/2009,09:31:23,49.81,49.81,49.84,100
10/05/2009,09:31:26,49.8,49.8,49.83,100
10/05/2009,09:31:33,49.83,49.82,49.83,400
10/05/2009,09:31:33,49.83,49.82,49.83,100
10/05/2009,09:32:06,49.8,49.78,49.81,300
10/05/2009,09:32:11,49.79,49.78,49.81,200
10/05/2009,09:32:11,49.78,49.78,49.81,500
10/05/2009,09:32:19,49.81,49.8,49.83,500
10/05/2009,09:32:31,49.81,49.8,49.82,100
10/05/2009,09:32:38,49.8,49.8,49.83,100
10/05/2009,09:32:52,49.81,49.8,49.82,400
10/05/2009,09:33:08,49.81,49.81,49.84,100
10/05/2009,09:33:24,49.81,49.79,49.82,300
10/05/2009,09:33:24,49.81,49.79,49.82,100
10/05/2009,09:34:21,49.81,49.81,49.83,500
10/05/2009,09:34:52,49.83,49.83,49.85,500
10/05/2009,09:35:02,49.84,49.84,49.85,100
10/05/2009,09:35:02,49.84,49.82,49.85,100
10/05/2009,09:35:02,49.84,49.82,49.85,100
10/05/2009,09:35:02,49.84,49.82,49.85,100
10/05/2009,09:35:03,49.82,49.82,49.84,500
10/05/2009,09:35:03,49.83,49.82,49.84,100
10/05/2009,09:35:10,49.79,49.78,49.8,200
10/05/2009,09:35:10,49.79,49.78,49.8,300
10/05/2009,09:35:17,49.76,49.74,49.76,100
10/05/2009,09:35:17,49.76,49.74,49.76,200
10/05/2009,09:35:17,49.76,49.74,49.76,200
10/05/2009,09:35:23,49.72,49.71,49.74,100
10/05/2009,09:35:27,49.7,49.69,49.72,300
10/05/2009,09:36:03,49.71,49.71,49.72,100
10/05/2009,09:36:05,49.72,49.71,49.73,100
10/05/2009,09:37:23,49.675,49.67,49.69,328
10/05/2009,09:37:24,49.69,49.67,49.69,200
10/05/2009,09:37:24,49.69,49.67,49.69,100
10/05/2009,09:37:27,49.68,49.68,49.7,100
10/05/2009,09:37:27,49.68,49.68,49.7,128
10/05/2009,09:37:27,49.68,49.68,49.7,100
10/05/2009,09:37:43,49.68,49.68,49.7,200
10/05/2009,09:37:58,49.69,49.67,49.69,400
10/05/2009,09:38:20,49.69,49.69,49.71,100
10/05/2009,09:38:20,49.69,49.69,49.71,100
10/05/2009,09:38:20,49.69,49.69,49.71,100
10/05/2009,09:38:20,49.69,49.69,49.71,100
10/05/2009,09:38:20,49.69,49.68,49.7,100
10/05/2009,09:38:28,49.7,49.7,49.72,100
10/05/2009,09:38:29,49.7,49.69,49.71,100
10/05/2009,09:38:29,49.7,49.69,49.71,200
10/05/2009,09:38:29,49.7,49.69,49.71,100
10/05/2009,09:38:29,49.7,49.69,49.71,100
10/05/2009,09:38:29,49.69,49.69,49.71,300
10/05/2009,09:38:29,49.69,49.69,49.71,100
10/05/2009,09:38:32,49.67,49.66,49.68,200
10/05/2009,09:38:32,49.67,49.66,49.68,300
10/05/2009,09:38:32,49.66,49.66,49.67,100
10/05/2009,09:38:32,49.65,49.65,49.68,100
10/05/2009,09:39:08,49.73,49.71,49.73,100
10/05/2009,09:39:17,49.67,49.67,49.7,500
10/05/2009,09:39:17,49.67,49.67,49.7,100
10/05/2009,09:39:17,49.67,49.67,49.7,400
10/05/2009,09:39:17,49.67,49.67,49.7,800
10/05/2009,09:39:24,49.69,49.67,49.69,100
10/05/2009,09:39:24,49.69,49.67,49.7,100
10/05/2009,09:39:25,49.7,49.68,49.71,100
10/05/2009,09:39:25,49.7,49.68,49.71,100
10/05/2009,09:39:51,49.73,49.72,49.73,100
10/05/2009,09:39:53,49.71,49.7,49.71,100
10/05/2009,09:39:53,49.71,49.7,49.71,100
10/05/2009,09:39:54,49.71,49.71,49.73,100
10/05/2009,09:40:17,49.74,49.73,49.74,100
10/05/2009,09:40:17,49.73,49.72,49.74,100
10/05/2009,09:40:18,49.74,49.72,49.75,100
10/05/2009,09:40:50,49.85,49.82,49.85,100
10/05/2009,09:40:52,49.84,49.84,49.86,100
10/05/2009,09:40:52,49.84,49.84,49.86,100
10/05/2009,09:40:56,49.8622,49.84,49.87,206
10/05/2009,09:41:00,49.87,49.85,49.87,100
10/05/2009,09:41:10,49.92,49.89,49.92,146
10/05/2009,09:41:28,49.93,49.93,49.95,100
10/05/2009,09:41:31,49.92,49.92,49.93,100
10/05/2009,09:41:31,49.92,49.92,49.93,100
10/05/2009,09:41:38,49.8972,49.89,49.92,446
10/05/2009,09:42:54,49.93,49.91,49.93,100
10/05/2009,09:43:58,49.98,49.96,49.99,100
10/05/2009,09:44:11,49.983,49.98,50.01,133
10/05/2009,09:44:19,50.01,49.99,50.02,100
10/05/2009,09:44:35,50,49.99,50.01,100
10/05/2009,09:44:42,49.98,49.95,49.98,100
10/05/2009,09:44:51,49.966,49.96,49.99,117
10/05/2009,09:44:56,49.9829,49.96,49.99,117
10/05/2009,09:45:02,49.95,49.93,49.96,100
10/05/2009,09:45:06,49.974,49.95,49.97,100
10/05/2009,09:46:13,49.9865,49.96,49.99,146
10/05/2009,09:47:00,49.97,49.95,49.97,352
10/05/2009,09:47:50,49.9266,49.92,49.95,467
10/05/2009,09:48:15,49.947,49.92,49.95,400
10/05/2009,09:49:33,49.94,49.93,49.96,100
10/05/2009,09:50:35,49.97,49.95,49.97,100
10/05/2009,09:50:35,49.97,49.95,49.97,100
10/05/2009,09:51:42,50,50,50.01,299
10/05/2009,09:51:42,50,49.98,50.01,1701
10/05/2009,09:53:35,50.01,50.01,50.03,100
10/05/2009,09:53:51,50.04,50.02,50.05,100
10/05/2009,09:53:56,50.02,50.02,50.05,100
10/05/2009,09:53:58,50.03,50.03,50.05,100
10/05/2009,09:53:58,50.03,50.03,50.05,100
10/05/2009,09:54:03,50.03,50.02,50.05,100
10/05/2009,09:54:03,50.03,50.02,50.05,100
10/05/2009,09:54:24,50.0491,50.02,50.05,266
10/05/2009,09:54:52,50.06,50.05,50.06,300
10/05/2009,09:54:52,50.06,50.05,50.06,400
10/05/2009,09:54:52,50.08,50.05,50.08,100
10/05/2009,09:56:15,50.11,50.09,50.11,100
10/05/2009,09:56:15,50.11,50.09,50.11,116
10/05/2009,09:56:15,50.1,50.09,50.11,100
10/05/2009,09:56:55,50.1,50.09,50.12,100
10/05/2009,09:56:56,50.08,50.08,50.11,100
10/05/2009,09:56:56,50.08,50.08,50.11,500
10/05/2009,09:56:56,50.08,50.08,50.11,500
10/05/2009,09:57:12,50.05,50.05,50.07,100
10/05/2009,09:57:20,50.09,50.08,50.1,200
10/05/2009,09:57:26,50.07,50.07,50.09,100
10/05/2009,09:57:27,50.08,50.06,50.08,166
10/05/2009,09:57:57,50.06,50.05,50.07,200
10/05/2009,09:58:19,50.0406,50.04,50.05,506
10/05/2009,09:58:33,50.03,50.03,50.05,100
10/05/2009,09:58:45,50.07,50.06,50.09,100
10/05/2009,09:58:45,50.07,50.06,50.09,100
10/05/2009,09:58:50,50.0822,50.06,50.09,379
10/05/2009,09:59:01,50.04,50.04,50.07,100
10/05/2009,09:59:03,50.06,50.06,50.07,100
10/05/2009,09:59:03,50.06,50.06,50.07,100
10/05/2009,09:59:03,50.06,50.06,50.07,100
10/05/2009,09:59:03,50.07,50.06,50.07,100
10/05/2009,09:59:03,50.06,50.06,50.07,100
10/05/2009,09:59:03,50.06,50.06,50.07,100
10/05/2009,09:59:04,50.07,50.07,50.09,100
10/05/2009,09:59:08,50.09,50.07,50.1,100
10/05/2009,09:59:09,50.0991,50.07,50.1,566
10/05/2009,09:59:23,50.09,50.09,50.11,100
10/05/2009,09:59:23,50.09,50.09,50.11,100
10/05/2009,09:59:26,50.06,50.05,50.08,100
10/05/2009,09:59:36,50.06,50.05,50.07,100
10/05/2009,09:59:59,50.06,50.04,50.08,100
10/05/2009,10:00:00,50.09,50.05,50.1,100
10/05/2009,10:00:00,50.09,50.05,50.1,300
10/05/2009,10:00:00,50.09,50.05,50.1,100
10/05/2009,10:00:00,50.09,50.05,50.1,200
10/05/2009,10:00:00,50.09,50.06,50.12,100
10/05/2009,10:00:02,50.16,50.1,50.16,150
10/05/2009,10:00:03,50.11,50.1,50.14,100
10/05/2009,10:00:04,50.13,50.09,50.17,100
10/05/2009,10:00:04,50.1,50.1,50.13,200
10/05/2009,10:00:07,50.13,50.13,50.15,100
10/05/2009,10:00:56,50.146,50.12,50.14,104
10/05/2009,10:01:56,50.19,50.16,50.18,100
10/05/2009,10:02:05,50.13,50.11,50.14,100
10/05/2009,10:02:05,50.13,50.11,50.14,100
10/05/2009,10:02:11,50.11,50.1,50.12,100
10/05/2009,10:02:13,50.1,50.08,50.11,100
10/05/2009,10:02:48,50.06,50.04,50.07,100
10/05/2009,10:03:16,50.11,50.1,50.12,100
10/05/2009,10:03:41,50.1285,50.11,50.13,176
10/05/2009,10:03:43,50.11,50.1,50.12,100
10/05/2009,10:04:09,50.05,50.04,50.06,100
10/05/2009,10:04:11,50.06,50.05,50.07,100
10/05/2009,10:04:29,50.07,50.06,50.08,100
10/05/2009,10:05:12,50.024,50.03,50.04,262
10/05/2009,10:05:20,50.0375,50.02,50.04,156
10/05/2009,10:05:30,50.04,50.03,50.06,100
10/05/2009,10:06:15,50.04,50.02,50.05,100
10/05/2009,10:06:30,50.0144,50.01,50.03,135
10/05/2009,10:07:27,49.99,49.98,50.01,100
10/05/2009,10:07:38,49.99,49.99,50.01,100
10/05/2009,10:07:38,50,49.99,50.01,100
10/05/2009,10:07:38,49.99,49.99,50.01,100
10/05/2009,10:07:38,49.99,49.99,50.01,100
10/05/2009,10:07:38,49.99,49.99,50.01,300
10/05/2009,10:07:38,50,49.99,50.01,100
10/05/2009,10:07:38,49.99,49.99,50.01,100
10/05/2009,10:07:38,50,49.99,50,100
10/05/2009,10:07:38,49.97,49.97,49.99,199
10/05/2009,10:07:39,49.96,49.96,49.99,100
10/05/2009,10:07:50,49.95,49.92,49.95,200
10/05/2009,10:07:50,49.95,49.92,49.95,100
10/05/2009,10:07:50,49.94,49.92,49.95,100
10/05/2009,10:07:50,49.95,49.92,49.95,100
10/05/2009,10:07:50,49.95,49.92,49.95,100
10/05/2009,10:07:50,49.95,49.92,49.95,200
10/05/2009,10:08:24,49.9,49.9,49.92,100
10/05/2009,10:09:17,49.81,49.81,49.82,100
10/05/2009,10:09:17,49.81,49.81,49.82,200
10/05/2009,10:09:17,49.81,49.81,49.82,200
10/05/2009,10:09:26,49.81,49.8,49.81,100
10/05/2009,10:09:26,49.81,49.8,49.81,100
10/05/2009,10:09:26,49.81,49.8,49.81,100
10/05/2009,10:09:26,49.81,49.8,49.81,100
10/05/2009,10:09:26,49.81,49.8,49.81,100
10/05/2009,10:09:26,49.81,49.8,49.82,100
10/05/2009,10:09:26,49.81,49.8,49.82,100
10/05/2009,10:09:26,49.81,49.8,49.82,100
10/05/2009,10:09:26,49.81,49.8,49.82,100
10/05/2009,10:09:26,49.82,49.8,49.82,200
10/05/2009,10:09:27,49.82,49.8,49.82,200
10/05/2009,10:09:42,49.88,49.87,49.88,100
10/05/2009,10:09:42,49.88,49.87,49.88,800
10/05/2009,10:09:51,49.86,49.87,49.88,100
10/05/2009,10:09:51,49.86,49.87,49.88,100
10/05/2009,10:09:51,49.86,49.87,49.88,700
10/05/2009,10:10:10,49.87,49.86,49.89,100
10/05/2009,10:11:13,49.86,49.86,49.87,100
10/05/2009,10:11:13,49.86,49.86,49.87,500
10/05/2009,10:11:13,49.86,49.86,49.87,100
10/05/2009,10:11:13,49.85,49.85,49.86,100
10/05/2009,10:11:15,49.84,49.84,49.86,100
10/05/2009,10:11:15,49.84,49.84,49.86,100
10/05/2009,10:11:17,49.844,49.84,49.86,600
10/05/2009,10:12:26,49.88,49.87,49.9,100
10/05/2009,10:12:56,49.84,49.84,49.86,300
10/05/2009,10:13:31,49.87,49.86,49.88,300
10/05/2009,10:13:57,49.886,49.88,49.89,200
10/05/2009,10:14:03,49.9,49.89,49.9,216
10/05/2009,10:14:14,49.91,49.9,49.91,233
10/05/2009,10:14:14,49.91,49.9,49.91,100
10/05/2009,10:14:14,49.91,49.9,49.92,100
10/05/2009,10:14:21,49.93,49.92,49.94,216
10/05/2009,10:14:33,49.93,49.92,49.94,112
10/05/2009,10:14:55,49.89,49.88,49.91,100
10/05/2009,10:14:55,49.89,49.88,49.91,400
10/05/2009,10:14:55,49.89,49.88,49.91,500
10/05/2009,10:14:55,49.9,49.88,49.91,100
10/05/2009,10:15:52,49.88,49.87,49.89,200
10/05/2009,10:15:52,49.87,49.87,49.89,100
10/05/2009,10:16:09,49.88,49.87,49.9,100
10/05/2009,10:18:09,49.92,49.92,49.94,148
10/05/2009,10:18:09,49.9201,49.92,49.94,148
10/05/2009,10:18:09,49.92,49.92,49.94,100
10/05/2009,10:18:09,49.9201,49.92,49.94,100
10/05/2009,10:18:09,49.927,49.92,49.94,900
10/05/2009,10:18:09,49.936,49.92,49.94,199
10/05/2009,10:19:08,49.96,49.96,49.97,100
10/05/2009,10:19:08,49.96,49.95,49.97,100
10/05/2009,10:20:10,49.99,49.99,50,100
10/05/2009,10:21:16,49.9892,49.97,49.99,100
10/05/2009,10:21:19,49.9769,49.97,50,125
10/05/2009,10:22:02,49.971,49.97,49.99,100
10/05/2009,10:22:33,49.9852,49.97,49.99,500
10/05/2009,10:23:24,49.9791,49.97,49.98,266
10/05/2009,10:23:45,50.01,50,50.02,160
10/05/2009,10:24:13,50.026,50.01,50.03,1420
10/05/2009,10:24:45,49.99,49.98,50,166
10/05/2009,10:25:42,50.0052,49.99,50.01,261
10/05/2009,10:26:04,50.008,49.99,50.01,100
10/05/2009,10:27:43,49.96,49.96,49.97,100
10/05/2009,10:27:43,49.97,49.96,49.97,100
10/05/2009,10:27:43,49.96,49.96,49.97,200
10/05/2009,10:27:43,49.96,49.96,49.97,300
10/05/2009,10:27:43,49.95,49.95,49.96,200
10/05/2009,10:27:44,49.95,49.95,49.96,100
10/05/2009,10:28:06,49.94,49.93,49.96,100
10/05/2009,10:31:02,50.058,50.04,50.06,300
10/05/2009,10:32:53,50.0695,50.04,50.07,100
10/05/2009,10:35:13,49.98,49.97,49.99,100
10/05/2009,10:36:43,50.0221,50,50.03,878
10/05/2009,10:37:51,50.03,50.03,50.05,100
10/05/2009,10:37:51,50.03,50.03,50.05,100
10/05/2009,10:37:51,50.03,50.02,50.05,100
10/05/2009,10:37:51,50.03,50.02,50.04,100
10/05/2009,10:37:51,50.0278,50.02,50.04,120
10/05/2009,10:37:52,50.02,50.01,50.03,100
10/05/2009,10:38:10,50.043,50.03,50.05,858
10/05/2009,10:38:24,50.04,50.04,50.06,100
10/05/2009,10:38:24,50.04,50.04,50.06,100
10/05/2009,10:38:24,50.04,50.04,50.06,100
10/05/2009,10:38:24,50.04,50.04,50.06,100
10/05/2009,10:38:24,50.04,50.04,50.06,100
10/05/2009,10:38:24,50.04,50.04,50.06,200
10/05/2009,10:38:24,50.042,50.04,50.06,250
10/05/2009,10:39:48,50.094,50.07,50.1,500
10/05/2009,10:41:13,50.099,50.08,50.1,100
10/05/2009,10:41:50,50.088,50.07,50.09,5610
10/05/2009,10:42:03,50.0882,50.07,50.09,190
10/05/2009,10:42:03,50.0882,50.07,50.09,100
10/05/2009,10:43:29,50.07,50.05,50.07,100
10/05/2009,10:43:38,50.051,50.05,50.07,100
10/05/2009,10:44:18,50.05,50.04,50.06,100
10/05/2009,10:44:18,50.05,50.04,50.06,100
10/05/2009,10:44:56,50.1,50.08,50.1,100
10/05/2009,10:44:56,50.1,50.08,50.1,100
10/05/2009,10:45:25,50.1,50.1,50.11,100
10/05/2009,10:45:25,50.1,50.08,50.1,200
10/05/2009,10:45:41,50.1,50.08,50.1,100
10/05/2009,10:45:47,50.08,50.08,50.1,100
10/05/2009,10:45:47,50.08,50.08,50.1,100
10/05/2009,10:45:47,50.08,50.08,50.09,500
10/05/2009,10:45:47,50.08,50.08,50.09,100
10/05/2009,10:45:47,50.08,50.08,50.09,100
10/05/2009,10:45:48,50.06,50.05,50.08,100
10/05/2009,10:45:51,50.07,50.06,50.07,100
10/05/2009,10:45:51,50.08,50.06,50.08,100
10/05/2009,10:45:51,50.08,50.06,50.08,100
10/05/2009,10:45:51,50.08,50.06,50.08,300
10/05/2009,10:45:51,50.08,50.06,50.08,100
10/05/2009,10:45:51,50.08,50.06,50.08,100
10/05/2009,10:45:51,50.07,50.06,50.08,100
10/05/2009,10:45:51,50.08,50.06,50.08,100
10/05/2009,10:45:51,50.08,50.06,50.08,100
10/05/2009,10:46:24,50.05,50.04,50.06,100
10/05/2009,10:49:21,50.06,50.05,50.07,100
10/05/2009,10:49:49,50.066,50.05,50.07,989
10/05/2009,10:50:55,50.0348,50.02,50.04,200
10/05/2009,10:51:17,50.0676,50.06,50.07,137
10/05/2009,10:51:26,50.05,50.04,50.06,100
10/05/2009,10:51:26,50.05,50.04,50.06,100
10/05/2009,10:51:33,50.0582,50.04,50.06,136
10/05/2009,10:52:23,50.0582,50.04,50.06,200
10/05/2009,10:53:26,50.06,50.05,50.06,366
10/05/2009,10:53:27,50.07,50.05,50.07,200
10/05/2009,10:53:27,50.07,50.05,50.07,100
10/05/2009,10:53:27,50.07,50.05,50.07,100
10/05/2009,10:53:27,50.07,50.05,50.07,100
10/05/2009,10:53:27,50.07,50.05,50.07,300
10/05/2009,10:53:28,50.07,50.07,50.08,134
10/05/2009,10:53:31,50.07,50.07,50.08,100
10/05/2009,10:53:31,50.07,50.07,50.08,100
10/05/2009,10:53:31,50.07,50.07,50.08,100
10/05/2009,10:53:31,50.07,50.05,50.08,100
10/05/2009,10:53:31,50.07,50.05,50.08,100
10/05/2009,10:53:31,50.06,50.05,50.08,100
10/05/2009,10:53:31,50.06,50.05,50.08,100
10/05/2009,10:53:31,50.06,50.05,50.08,100
10/05/2009,10:53:31,50.06,50.05,50.08,100
10/05/2009,10:53:31,50.06,50.05,50.08,100
10/05/2009,10:53:31,50.06,50.05,50.08,434
10/05/2009,10:53:31,50.07,50.05,50.08,100
10/05/2009,10:53:55,50.038,50.03,50.04,300
10/05/2009,10:55:35,50.0335,50.03,50.06,177
10/05/2009,10:57:36,50.11,50.09,50.11,162
10/05/2009,10:57:46,50.11,50.09,50.11,100
10/05/2009,10:57:46,50.11,50.09,50.11,100
10/05/2009,10:57:46,50.1082,50.09,50.11,800
10/05/2009,10:58:32,50.1,50.1,50.12,100
10/05/2009,10:58:32,50.1,50.1,50.12,100
10/05/2009,10:58:32,50.1,50.1,50.12,100
10/05/2009,10:58:32,50.1,50.1,50.12,100
10/05/2009,10:58:33,50.1052,50.1,50.12,180
10/05/2009,10:59:03,50.13,50.13,50.15,100
10/05/2009,10:59:06,50.17,50.16,50.17,197
10/05/2009,10:59:06,50.18,50.17,50.18,100
10/05/2009,11:00:01,50.18,50.16,50.18,100
10/05/2009,11:00:19,50.19,50.18,50.2,200
10/05/2009,11:00:19,50.19,50.18,50.2,100
10/05/2009,11:00:19,50.19,50.18,50.2,100
10/05/2009,11:00:20,50.19,50.18,50.2,100
10/05/2009,11:00:29,50.19,50.18,50.2,100
10/05/2009,11:00:29,50.19,50.18,50.2,100
10/05/2009,11:00:29,50.19,50.18,50.2,300
10/05/2009,11:00:29,50.19,50.18,50.2,200
10/05/2009,11:00:29,50.19,50.18,50.19,100
10/05/2009,11:00:29,50.19,50.18,50.19,100
10/05/2009,11:00:39,50.18,50.17,50.19,100
10/05/2009,11:00:42,50.19,50.17,50.19,100
10/05/2009,11:00:42,50.19,50.18,50.2,100
10/05/2009,11:01:57,50.18,50.17,50.19,100
10/05/2009,11:01:57,50.17,50.17,50.18,394
10/05/2009,11:01:59,50.17,50.17,50.18,100
10/05/2009,11:02:14,50.17,50.15,50.17,500
10/05/2009,11:02:14,50.17,50.15,50.17,494
10/05/2009,11:02:14,50.17,50.15,50.17,306
10/05/2009,11:04:13,50.1752,50.16,50.18,114
10/05/2009,11:04:33,50.18,50.17,50.19,100
10/05/2009,11:04:33,50.18,50.17,50.19,100
10/05/2009,11:04:53,50.17,50.16,50.18,100
10/05/2009,11:04:53,50.17,50.16,50.18,100
10/05/2009,11:06:00,50.1801,50.18,50.19,100
10/05/2009,11:06:00,50.1809,50.18,50.19,1500
10/05/2009,11:06:05,50.188,50.18,50.19,628
10/05/2009,11:06:33,50.199,50.18,50.2,155
10/05/2009,11:07:06,50.21,50.2,50.22,200
10/05/2009,11:07:13,50.22,50.21,50.23,200
10/05/2009,11:07:37,50.2,50.18,50.2,100
10/05/2009,11:07:37,50.2,50.18,50.2,200
10/05/2009,11:07:37,50.1961,50.19,50.2,1500
10/05/2009,11:08:30,50.2,50.19,50.2,100
10/05/2009,11:08:30,50.2,50.19,50.2,100
10/05/2009,11:08:30,50.2,50.19,50.21,100
10/05/2009,11:08:55,50.1897,50.18,50.19,1499
10/05/2009,11:08:55,50.1802,50.18,50.19,582
10/05/2009,11:09:00,50.189,50.18,50.19,500
10/05/2009,11:09:07,50.19,50.18,50.19,100
10/05/2009,11:09:13,50.18,50.17,50.19,100
10/05/2009,11:09:13,50.18,50.17,50.19,100
10/05/2009,11:10:08,50.14,50.14,50.16,100
10/05/2009,11:11:16,50.14,50.14,50.15,100
10/05/2009,11:11:48,50.14,50.13,50.14,386
10/05/2009,11:16:19,50.11,50.1,50.12,100
10/05/2009,11:16:36,50.106,50.09,50.11,287
10/05/2009,11:17:48,50.09,50.09,50.1,100
10/05/2009,11:18:17,50.09,50.08,50.1,100
10/05/2009,11:21:01,50.1092,50.1,50.11,111
10/05/2009,11:21:01,50.1006,50.1,50.11,559
10/05/2009,11:22:33,50.11,50.09,50.11,100
10/05/2009,11:22:33,50.11,50.09,50.11,100
10/05/2009,11:22:33,50.106,50.1,50.11,410
10/05/2009,11:22:34,50.1,50.09,50.11,400
10/05/2009,11:24:30,50.13,50.12,50.14,100
10/05/2009,11:25:26,50.11,50.11,50.12,300
10/05/2009,11:25:26,50.11,50.11,50.12,200
10/05/2009,11:25:26,50.11,50.11,50.12,100
10/05/2009,11:25:26,50.11,50.11,50.12,100
10/05/2009,11:25:26,50.11,50.11,50.12,100
10/05/2009,11:25:26,50.11,50.11,50.12,100
10/05/2009,11:25:58,50.11,50.09,50.11,100
10/05/2009,11:25:58,50.11,50.09,50.11,100
10/05/2009,11:25:58,50.11,50.09,50.11,100
10/05/2009,11:25:58,50.11,50.09,50.11,400
10/05/2009,11:25:58,50.11,50.09,50.11,100
10/05/2009,11:25:58,50.11,50.09,50.11,100
10/05/2009,11:25:58,50.1,50.1,50.11,200
10/05/2009,11:26:37,50.1,50.09,50.11,100
10/05/2009,11:26:37,50.1,50.09,50.11,100
10/05/2009,11:26:37,50.1,50.09,50.11,100
10/05/2009,11:27:17,50.12,50.11,50.12,100
10/05/2009,11:27:17,50.12,50.11,50.12,200
10/05/2009,11:27:18,50.13,50.12,50.14,100
10/05/2009,11:27:18,50.13,50.12,50.14,100
10/05/2009,11:27:19,50.14,50.13,50.14,400
10/05/2009,11:27:29,50.13,50.13,50.14,100
10/05/2009,11:27:29,50.13,50.12,50.13,100
10/05/2009,11:27:37,50.13,50.13,50.14,100
10/05/2009,11:28:04,50.14,50.13,50.15,100
10/05/2009,11:28:04,50.14,50.13,50.15,100
10/05/2009,11:28:04,50.14,50.13,50.15,100
10/05/2009,11:28:04,50.14,50.13,50.15,100
10/05/2009,11:28:42,50.14,50.13,50.15,100
10/05/2009,11:28:58,50.13,50.13,50.14,100
10/05/2009,11:29:05,50.11,50.1,50.11,100
10/05/2009,11:30:20,50.13,50.12,50.13,400
10/05/2009,11:30:20,50.13,50.12,50.13,300
10/05/2009,11:30:21,50.13,50.14,50.15,200
10/05/2009,11:31:17,50.152,50.15,50.17,231
10/05/2009,11:31:28,50.14,50.14,50.15,100
10/05/2009,11:31:28,50.14,50.13,50.15,100
10/05/2009,11:31:30,50.14,50.13,50.14,100
10/05/2009,11:31:30,50.14,50.13,50.14,100
10/05/2009,11:31:31,50.138,50.13,50.14,300
10/05/2009,11:31:32,50.13,50.12,50.14,100
10/05/2009,11:31:32,50.13,50.12,50.14,300
10/05/2009,11:31:32,50.13,50.12,50.14,100
10/05/2009,11:31:51,50.11,50.11,50.12,200
10/05/2009,11:31:51,50.11,50.11,50.12,100
10/05/2009,11:31:51,50.11,50.1,50.12,100
10/05/2009,11:31:51,50.11,50.1,50.12,100
10/05/2009,11:31:51,50.11,50.1,50.12,100
10/05/2009,11:31:51,50.11,50.1,50.12,100
10/05/2009,11:31:52,50.1,50.09,50.11,100
10/05/2009,11:33:21,50.0922,50.09,50.1,125
10/05/2009,11:33:47,50.1,50.09,50.1,100
10/05/2009,11:33:47,50.1,50.09,50.1,100
10/05/2009,11:33:47,50.1,50.09,50.11,100
10/05/2009,11:33:47,50.1,50.09,50.11,100
10/05/2009,11:34:21,50.1,50.09,50.1,136
10/05/2009,11:34:21,50.1,50.09,50.1,100
10/05/2009,11:34:21,50.11,50.09,50.11,100
10/05/2009,11:34:22,50.11,50.1,50.11,700
10/05/2009,11:34:43,50.1022,50.1,50.11,110
10/05/2009,11:35:38,50.09,50.09,50.1,100
10/05/2009,11:35:38,50.09,50.08,50.1,100
10/05/2009,11:35:42,50.08,50.07,50.09,100
10/05/2009,11:35:46,50.09,50.08,50.09,100
10/05/2009,11:35:46,50.09,50.08,50.1,100
10/05/2009,11:35:46,50.09,50.08,50.1,100
10/05/2009,11:35:59,50.11,50.1,50.12,100
10/05/2009,11:36:06,50.092,50.09,50.1,231
10/05/2009,11:36:57,50.04,50.03,50.05,100
10/05/2009,11:36:57,50.04,50.03,50.05,100
10/05/2009,11:37:23,50.05,50.04,50.05,500
10/05/2009,11:37:23,50.05,50.04,50.05,100
10/05/2009,11:37:23,50.05,50.04,50.06,145
10/05/2009,11:37:23,50.05,50.04,50.06,100
10/05/2009,11:37:23,50.05,50.05,50.06,155
10/05/2009,11:37:24,50.06,50.05,50.06,400
10/05/2009,11:37:25,50.06,50.05,50.06,100
10/05/2009,11:37:25,50.06,50.05,50.06,400
10/05/2009,11:37:25,50.06,50.05,50.06,364
10/05/2009,11:38:20,50.0699,50.05,50.07,100
10/05/2009,11:39:17,50.052,50.05,50.06,231
10/05/2009,11:39:43,50.06,50.04,50.06,200
10/05/2009,11:44:37,50.0975,50.08,50.1,110
10/05/2009,11:45:33,50.09,50.08,50.1,200
10/05/2009,11:45:33,50.09,50.08,50.1,100
10/05/2009,11:45:33,50.09,50.08,50.1,200
10/05/2009,11:45:33,50.09,50.08,50.1,100
10/05/2009,11:45:42,50.08,50.07,50.09,100
10/05/2009,11:45:42,50.08,50.07,50.09,100
10/05/2009,11:45:55,50.0894,50.07,50.09,1026
10/05/2009,11:46:28,50.0824,50.08,50.09,132
10/05/2009,11:47:14,50.08,50.07,50.09,100
10/05/2009,11:47:14,50.08,50.07,50.09,100
10/05/2009,11:47:14,50.08,50.07,50.09,100
10/05/2009,11:47:14,50.08,50.07,50.09,100
10/05/2009,11:47:14,50.08,50.07,50.09,100
10/05/2009,11:47:42,50.1,50.09,50.11,100
10/05/2009,11:49:02,50.11,50.1,50.11,100
10/05/2009,11:49:03,50.11,50.1,50.12,100
10/05/2009,11:49:03,50.12,50.1,50.12,300
10/05/2009,11:49:03,50.12,50.1,50.12,200
10/05/2009,11:49:03,50.12,50.1,50.12,100
10/05/2009,11:49:11,50.113,50.1,50.12,338
10/05/2009,11:49:29,50.1,50.09,50.1,200
10/05/2009,11:50:46,50.12,50.11,50.12,200
10/05/2009,11:50:46,50.12,50.11,50.12,100
10/05/2009,11:50:46,50.12,50.11,50.12,100
10/05/2009,11:50:46,50.12,50.11,50.13,100
10/05/2009,11:50:46,50.12,50.11,50.13,100
10/05/2009,11:50:46,50.12,50.11,50.13,200
10/05/2009,11:50:46,50.12,50.11,50.13,100
10/05/2009,11:50:49,50.13,50.12,50.13,300
10/05/2009,11:50:49,50.13,50.12,50.13,118
10/05/2009,11:52:01,50.1518,50.15,50.17,600
10/05/2009,11:52:28,50.169,50.16,50.17,555
10/05/2009,11:52:54,50.1624,50.16,50.18,2000
10/05/2009,11:53:25,50.1654,50.15,50.17,240
10/05/2009,11:53:44,50.16,50.16,50.17,150
10/05/2009,11:53:44,50.16,50.16,50.17,100
10/05/2009,11:53:44,50.1609,50.16,50.17,200
10/05/2009,11:54:01,50.1575,50.14,50.16,207
10/05/2009,11:54:07,50.14,50.13,50.15,100
10/05/2009,11:54:50,50.13,50.12,50.14,200
10/05/2009,11:54:50,50.13,50.12,50.14,100
10/05/2009,11:54:51,50.13,50.12,50.14,200
10/05/2009,11:54:51,50.13,50.12,50.14,100
10/05/2009,11:54:51,50.13,50.12,50.14,100
10/05/2009,11:56:15,50.1599,50.14,50.16,500
10/05/2009,11:56:27,50.15,50.15,50.16,300
10/05/2009,11:56:28,50.15,50.14,50.16,100
10/05/2009,11:56:28,50.15,50.14,50.16,100
10/05/2009,11:56:46,50.17,50.16,50.17,100
10/05/2009,11:56:47,50.17,50.16,50.18,100
10/05/2009,11:57:03,50.18,50.18,50.2,100
10/05/2009,11:57:03,50.17,50.17,50.19,300
10/05/2009,11:57:04,50.17,50.16,50.18,100
10/05/2009,11:57:04,50.17,50.16,50.18,100
10/05/2009,11:57:04,50.17,50.16,50.18,200
10/05/2009,11:57:13,50.18,50.16,50.18,100
10/05/2009,11:57:13,50.18,50.16,50.18,200
10/05/2009,11:57:13,50.18,50.16,50.18,100
10/05/2009,11:57:13,50.18,50.16,50.18,100
10/05/2009,11:57:13,50.18,50.17,50.19,200
10/05/2009,11:57:13,50.18,50.17,50.19,100
10/05/2009,11:57:13,50.18,50.17,50.19,100
10/05/2009,11:57:25,50.19,50.19,50.2,100
10/05/2009,11:57:25,50.19,50.19,50.2,100
10/05/2009,11:57:25,50.19,50.19,50.2,200
10/05/2009,11:57:43,50.183,50.17,50.19,100
10/05/2009,11:57:45,50.1874,50.18,50.19,200
10/05/2009,11:57:50,50.179,50.17,50.18,237
10/05/2009,11:58:19,50.18,50.17,50.18,100
10/05/2009,11:58:19,50.18,50.17,50.18,100
10/05/2009,11:58:24,50.1733,50.17,50.18,194
10/05/2009,11:58:26,50.16,50.15,50.17,100
10/05/2009,11:58:26,50.16,50.15,50.17,100
10/05/2009,11:58:27,50.16,50.15,50.16,200
10/05/2009,11:58:27,50.15,50.15,50.16,100
10/05/2009,11:58:27,50.15,50.14,50.16,200
10/05/2009,11:58:27,50.15,50.14,50.16,100
10/05/2009,11:58:58,50.159,50.14,50.16,147
10/05/2009,12:00:08,50.16,50.15,50.16,100
10/05/2009,12:00:09,50.16,50.15,50.17,100
10/05/2009,12:00:13,50.18,50.17,50.19,100
10/05/2009,12:00:14,50.18,50.17,50.19,100
10/05/2009,12:00:23,50.16,50.16,50.17,100
10/05/2009,12:00:23,50.16,50.16,50.17,100
10/05/2009,12:00:23,50.16,50.15,50.17,100
10/05/2009,12:00:23,50.16,50.15,50.17,100
10/05/2009,12:00:26,50.16,50.15,50.16,100
10/05/2009,12:00:26,50.16,50.15,50.16,100
10/05/2009,12:00:26,50.17,50.15,50.16,100
10/05/2009,12:00:26,50.17,50.15,50.16,100
10/05/2009,12:00:26,50.17,50.15,50.16,100
10/05/2009,12:00:27,50.15,50.15,50.16,182
10/05/2009,12:00:27,50.15,50.14,50.16,100
10/05/2009,12:01:04,50.155,50.15,50.17,197
10/05/2009,12:01:30,50.1566,50.15,50.17,189
10/05/2009,12:02:08,50.1799,50.16,50.18,911
10/05/2009,12:02:09,50.1799,50.16,50.18,3800
10/05/2009,12:02:11,50.1799,50.16,50.18,300
10/05/2009,12:02:11,50.1799,50.16,50.18,400
10/05/2009,12:02:24,50.18,50.17,50.18,100
10/05/2009,12:02:24,50.18,50.17,50.18,100
10/05/2009,12:02:24,50.18,50.17,50.18,100
10/05/2009,12:02:24,50.18,50.17,50.18,100
10/05/2009,12:02:24,50.18,50.17,50.19,200
10/05/2009,12:02:25,50.2,50.18,50.2,100
10/05/2009,12:03:11,50.152,50.15,50.16,292
10/05/2009,12:03:26,50.1526,50.15,50.16,317
10/05/2009,12:03:55,50.1852,50.17,50.19,165
10/05/2009,12:04:38,50.17,50.16,50.18,200
10/05/2009,12:04:52,50.1656,50.16,50.18,121
10/05/2009,12:06:08,50.185,50.17,50.19,300
10/05/2009,12:06:10,50.172,50.17,50.19,100
10/05/2009,12:08:58,50.1413,50.14,50.16,200
10/05/2009,12:08:58,50.1413,50.14,50.16,100
10/05/2009,12:08:58,50.1412,50.14,50.16,100
10/05/2009,12:08:58,50.1405,50.14,50.16,100
10/05/2009,12:08:58,50.1404,50.14,50.16,100
10/05/2009,12:08:58,50.14,50.14,50.16,100
10/05/2009,12:08:58,50.14,50.14,50.16,100
10/05/2009,12:08:58,50.141,50.14,50.16,1100
10/05/2009,12:08:58,50.1326,50.13,50.15,100
10/05/2009,12:08:58,50.1324,50.13,50.15,100
10/05/2009,12:08:58,50.1311,50.13,50.15,100
10/05/2009,12:08:58,50.1309,50.13,50.15,100
10/05/2009,12:08:58,50.13,50.13,50.15,491
10/05/2009,12:08:58,50.14,50.13,50.15,100
10/05/2009,12:08:59,50.15,50.13,50.15,177
10/05/2009,12:09:00,50.13,50.13,50.15,500
10/05/2009,12:09:01,50.13,50.13,50.15,700
10/05/2009,12:09:15,50.15,50.14,50.15,100
10/05/2009,12:09:46,50.15,50.15,50.16,100
10/05/2009,12:11:23,50.14,50.13,50.14,200
10/05/2009,12:11:23,50.14,50.13,50.15,100
10/05/2009,12:11:23,50.15,50.14,50.15,100
10/05/2009,12:11:24,50.15,50.14,50.15,100
10/05/2009,12:14:13,50.1485,50.14,50.15,113
10/05/2009,12:14:34,50.1482,50.14,50.15,400
10/05/2009,12:14:39,50.159,50.15,50.16,470
10/05/2009,12:15:03,50.16,50.15,50.16,300
10/05/2009,12:15:03,50.16,50.15,50.16,100
10/05/2009,12:15:03,50.16,50.15,50.16,100
10/05/2009,12:15:03,50.16,50.15,50.17,100
10/05/2009,12:15:03,50.16,50.15,50.17,100
10/05/2009,12:15:45,50.16,50.16,50.17,100
10/05/2009,12:15:45,50.16,50.16,50.16,100
10/05/2009,12:15:46,50.16,50.15,50.16,200
10/05/2009,12:15:46,50.15,50.15,50.16,200
10/05/2009,12:15:46,50.15,50.15,50.16,100
10/05/2009,12:18:17,50.1548,50.14,50.16,150
10/05/2009,12:18:36,50.1409,50.14,50.16,1458
10/05/2009,12:20:35,50.16,50.16,50.17,145
10/05/2009,12:21:20,50.162,50.16,50.17,222
10/05/2009,12:23:32,50.1501,50.15,50.16,100
10/05/2009,12:23:32,50.1503,50.15,50.16,100
10/05/2009,12:23:32,50.15,50.15,50.16,100
10/05/2009,12:23:32,50.1501,50.15,50.16,100
10/05/2009,12:23:32,50.1501,50.15,50.16,200
10/05/2009,12:23:32,50.15,50.15,50.16,100
10/05/2009,12:23:33,50.1501,50.15,50.16,100
10/05/2009,12:23:33,50.1535,50.15,50.16,1000
10/05/2009,12:24:34,50.16,50.16,50.17,100
10/05/2009,12:24:37,50.17,50.16,50.17,100
10/05/2009,12:24:37,50.17,50.16,50.18,100
10/05/2009,12:24:37,50.17,50.16,50.18,100
10/05/2009,12:24:37,50.17,50.16,50.18,100
10/05/2009,12:24:37,50.17,50.17,50.18,100
10/05/2009,12:24:51,50.19,50.18,50.19,200
10/05/2009,12:25:07,50.19,50.18,50.19,100
10/05/2009,12:25:07,50.19,50.18,50.19,100
10/05/2009,12:25:08,50.19,50.18,50.19,100
10/05/2009,12:25:08,50.18,50.17,50.19,100
10/05/2009,12:25:08,50.18,50.17,50.19,100
10/05/2009,12:25:08,50.18,50.17,50.19,100
10/05/2009,12:25:08,50.18,50.17,50.19,100
10/05/2009,12:25:08,50.19,50.17,50.19,100
10/05/2009,12:25:08,50.18,50.17,50.19,100
10/05/2009,12:25:08,50.18,50.18,50.19,200
10/05/2009,12:25:18,50.178,50.17,50.18,500
10/05/2009,12:25:32,50.179,50.17,50.18,500
10/05/2009,12:26:46,50.168,50.15,50.17,150
10/05/2009,12:27:37,50.1501,50.16,50.18,360
10/05/2009,12:28:06,50.1525,50.15,50.17,100
10/05/2009,12:28:33,50.16,50.15,50.16,100
10/05/2009,12:30:12,50.149,50.14,50.15,100
10/05/2009,12:32:15,50.16,50.15,50.17,100
10/05/2009,12:32:15,50.16,50.15,50.17,100
10/05/2009,12:32:15,50.16,50.15,50.17,100
10/05/2009,12:33:38,50.1646,50.16,50.18,200
10/05/2009,12:34:05,50.168,50.15,50.17,110
10/05/2009,12:34:38,50.17,50.17,50.18,583
10/05/2009,12:35:13,50.18,50.17,50.19,100
10/05/2009,12:35:14,50.188,50.17,50.19,125
10/05/2009,12:35:29,50.19,50.18,50.2,100
10/05/2009,12:35:30,50.19,50.19,50.2,100
10/05/2009,12:35:49,50.2,50.19,50.2,100
10/05/2009,12:35:57,50.19,50.18,50.2,192
10/05/2009,12:36:19,50.19,50.19,50.2,299
10/05/2009,12:36:36,50.18,50.18,50.19,200
10/05/2009,12:37:50,50.18,50.17,50.19,100
10/05/2009,12:37:51,50.18,50.17,50.19,300
10/05/2009,12:39:36,50.1618,50.16,50.18,484
10/05/2009,12:40:28,50.17,50.17,50.18,290
10/05/2009,12:40:28,50.17,50.17,50.18,210
10/05/2009,12:41:15,50.18,50.18,50.19,100
10/05/2009,12:41:17,50.19,50.19,50.2,100
10/05/2009,12:41:17,50.2,50.19,50.2,198
10/05/2009,12:41:17,50.2,50.19,50.2,110
10/05/2009,12:41:17,50.21,50.2,50.21,100
10/05/2009,12:41:17,50.21,50.2,50.21,100
10/05/2009,12:41:20,50.2,50.2,50.22,200
10/05/2009,12:42:03,50.22,50.22,50.23,394
10/05/2009,12:42:03,50.22,50.22,50.23,400
10/05/2009,12:43:53,50.23,50.23,50.24,100
10/05/2009,12:44:00,50.24,50.23,50.25,100
10/05/2009,12:44:01,50.23,50.22,50.23,100
10/05/2009,12:44:01,50.23,50.22,50.23,100
10/05/2009,12:44:01,50.23,50.22,50.24,100
10/05/2009,12:44:05,50.24,50.23,50.24,100
10/05/2009,12:44:15,50.239,50.23,50.24,410
10/05/2009,12:46:17,50.25,50.24,50.26,100
10/05/2009,12:46:26,50.27,50.28,50.29,200
10/05/2009,12:47:31,50.295,50.29,50.31,202
10/05/2009,12:47:35,50.281,50.28,50.3,1100
10/05/2009,12:48:28,50.28,50.28,50.29,100
10/05/2009,12:48:28,50.28,50.27,50.29,289
10/05/2009,12:48:30,50.29,50.27,50.29,100
10/05/2009,12:48:49,50.2713,50.27,50.28,1755
10/05/2009,12:50:56,50.28,50.27,50.29,100
10/05/2009,12:52:47,50.268,50.26,50.27,720
10/05/2009,12:52:51,50.27,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,300
10/05/2009,12:54:58,50.28,50.26,50.28,289
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,200
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,200
10/05/2009,12:54:58,50.28,50.26,50.28,200
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,200
10/05/2009,12:54:58,50.28,50.26,50.28,244
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,100
10/05/2009,12:54:58,50.28,50.26,50.28,258
10/05/2009,12:55:39,50.26,50.26,50.27,200
10/05/2009,12:55:39,50.26,50.26,50.27,100
10/05/2009,12:55:39,50.26,50.26,50.27,100
10/05/2009,12:55:39,50.26,50.26,50.27,100
10/05/2009,12:55:39,50.26,50.26,50.27,100
10/05/2009,12:55:39,50.26,50.26,50.27,100
10/05/2009,12:55:39,50.26,50.26,50.27,300
10/05/2009,12:55:39,50.26,50.26,50.27,100
10/05/2009,12:55:39,50.26,50.26,50.27,100
10/05/2009,12:55:39,50.26,50.26,50.27,100
10/05/2009,12:55:39,50.26,50.26,50.27,100
10/05/2009,12:55:39,50.26,50.26,50.27,100
10/05/2009,12:55:39,50.26,50.26,50.27,200
10/05/2009,12:55:39,50.26,50.26,50.27,100
10/05/2009,12:55:39,50.26,50.26,50.27,100
10/05/2009,12:55:39,50.26,50.25,50.28,300
10/05/2009,12:55:39,50.26,50.25,50.28,100
10/05/2009,12:55:39,50.26,50.25,50.28,100
10/05/2009,12:55:39,50.26,50.25,50.28,100
10/05/2009,12:55:39,50.26,50.25,50.28,100
10/05/2009,12:55:39,50.26,50.25,50.26,400
10/05/2009,12:55:39,50.26,50.25,50.26,800
10/05/2009,12:55:39,50.26,50.25,50.26,100
10/05/2009,12:55:40,50.26,50.25,50.26,400
10/05/2009,12:55:44,50.26,50.25,50.26,300
10/05/2009,12:55:44,50.26,50.25,50.26,500
10/05/2009,12:55:44,50.26,50.25,50.26,500
10/05/2009,12:55:44,50.26,50.25,50.26,500
10/05/2009,12:55:44,50.26,50.25,50.26,500
10/05/2009,12:55:44,50.26,50.25,50.26,500
10/05/2009,12:55:44,50.26,50.25,50.26,500
10/05/2009,12:55:44,50.26,50.25,50.26,500
10/05/2009,12:55:44,50.26,50.25,50.26,500
10/05/2009,12:55:44,50.26,50.25,50.26,500
10/05/2009,12:55:44,50.26,50.25,50.26,400
10/05/2009,12:55:44,50.26,50.25,50.26,100
10/05/2009,12:55:44,50.26,50.25,50.26,100
10/05/2009,12:55:44,50.26,50.25,50.26,100
10/05/2009,12:55:44,50.26,50.25,50.26,5100
10/05/2009,12:55:44,50.26,50.25,50.26,200
10/05/2009,12:55:45,50.26,50.25,50.26,2000
10/05/2009,12:55:45,50.26,50.25,50.26,100
10/05/2009,12:55:45,50.26,50.25,50.26,100
10/05/2009,12:55:45,50.26,50.25,50.26,100
10/05/2009,12:55:45,50.26,50.25,50.26,100
10/05/2009,12:55:46,50.26,50.25,50.26,300
10/05/2009,12:55:46,50.26,50.26,50.27,189
10/05/2009,12:58:23,50.25,50.25,50.26,300
10/05/2009,12:58:31,50.24,50.24,50.25,1000
10/05/2009,12:58:31,50.24,50.24,50.25,100
10/05/2009,12:58:38,50.237,50.23,50.25,100
10/05/2009,12:59:10,50.25,50.24,50.25,100
10/05/2009,12:59:13,50.26,50.25,50.27,100
10/05/2009,12:59:13,50.26,50.25,50.27,100
10/05/2009,12:59:13,50.26,50.25,50.27,100
10/05/2009,12:59:13,50.26,50.25,50.27,100
10/05/2009,12:59:13,50.26,50.25,50.27,100
10/05/2009,12:59:13,50.26,50.25,50.27,100
10/05/2009,12:59:13,50.26,50.25,50.27,100
10/05/2009,12:59:16,50.26,50.26,50.27,100
10/05/2009,12:59:16,50.26,50.26,50.27,100
10/05/2009,12:59:16,50.27,50.26,50.27,204
10/05/2009,12:59:21,50.26,50.26,50.28,100
10/05/2009,13:00:04,50.27,50.26,50.28,100
10/05/2009,13:00:04,50.27,50.26,50.28,100
10/05/2009,13:00:22,50.26,50.26,50.27,100
10/05/2009,13:01:32,50.27,50.26,50.27,200
10/05/2009,13:01:33,50.28,50.27,50.28,100
10/05/2009,13:03:26,50.26,50.26,50.27,800
10/05/2009,13:04:29,50.26,50.25,50.26,200
10/05/2009,13:04:29,50.26,50.25,50.27,100
10/05/2009,13:04:29,50.26,50.25,50.27,100
10/05/2009,13:04:29,50.26,50.25,50.27,100
10/05/2009,13:04:29,50.26,50.25,50.27,100
10/05/2009,13:04:30,50.26,50.25,50.27,100
10/05/2009,13:04:30,50.26,50.25,50.27,100
10/05/2009,13:04:31,50.27,50.26,50.27,100
10/05/2009,13:04:44,50.27,50.27,50.28,100
10/05/2009,13:04:45,50.2701,50.27,50.28,400
10/05/2009,13:04:53,50.278,50.27,50.28,179
10/05/2009,13:05:47,50.27,50.26,50.28,300
10/05/2009,13:05:49,50.27,50.27,50.28,100
10/05/2009,13:06:02,50.28,50.27,50.28,500
10/05/2009,13:06:02,50.28,50.27,50.28,100
10/05/2009,13:06:02,50.28,50.27,50.28,100
10/05/2009,13:06:02,50.28,50.27,50.28,142
10/05/2009,13:06:02,50.28,50.27,50.28,500
10/05/2009,13:06:02,50.28,50.27,50.28,200
10/05/2009,13:06:02,50.28,50.27,50.28,200
10/05/2009,13:06:02,50.28,50.27,50.28,100
10/05/2009,13:06:02,50.28,50.27,50.28,100
10/05/2009,13:06:02,50.28,50.27,50.28,100
10/05/2009,13:06:02,50.28,50.27,50.28,100
10/05/2009,13:06:02,50.28,50.27,50.28,300
10/05/2009,13:06:02,50.28,50.27,50.28,100
10/05/2009,13:06:02,50.28,50.27,50.28,100
10/05/2009,13:06:02,50.28,50.27,50.28,100
10/05/2009,13:06:02,50.28,50.27,50.28,100
10/05/2009,13:06:02,50.28,50.27,50.28,100
10/05/2009,13:06:02,50.28,50.27,50.28,200
10/05/2009,13:06:02,50.27,50.26,50.28,1100
10/05/2009,13:06:02,50.27,50.26,50.28,100
10/05/2009,13:06:13,50.27,50.27,50.28,100
10/05/2009,13:06:13,50.27,50.27,50.28,100
10/05/2009,13:06:13,50.27,50.27,50.28,200
10/05/2009,13:06:13,50.27,50.27,50.28,100
10/05/2009,13:06:13,50.27,50.27,50.28,100
10/05/2009,13:06:13,50.27,50.27,50.28,100
10/05/2009,13:06:13,50.27,50.26,50.28,200
10/05/2009,13:06:27,50.2702,50.27,50.28,1791
10/05/2009,13:07:40,50.2752,50.27,50.29,100
10/05/2009,13:08:16,50.29,50.28,50.29,100
10/05/2009,13:08:16,50.2899,50.28,50.29,100
10/05/2009,13:08:17,50.2875,50.28,50.29,300
10/05/2009,13:09:40,50.29,50.28,50.3,100
10/05/2009,13:09:40,50.29,50.28,50.3,100
10/05/2009,13:09:49,50.29,50.29,50.3,200
10/05/2009,13:09:50,50.2824,50.28,50.3,100
10/05/2009,13:09:50,50.281,50.28,50.3,100
10/05/2009,13:09:50,50.291,50.28,50.3,200
10/05/2009,13:10:51,50.31,50.3,50.31,100
10/05/2009,13:10:54,50.3,50.29,50.3,100
10/05/2009,13:11:27,50.2995,50.29,50.3,970
10/05/2009,13:11:50,50.29,50.29,50.3,100
10/05/2009,13:12:12,50.29,50.29,50.31,400
10/05/2009,13:12:46,50.28,50.28,50.29,200
10/05/2009,13:12:46,50.28,50.27,50.28,100
10/05/2009,13:12:46,50.28,50.27,50.28,100
10/05/2009,13:12:46,50.28,50.27,50.28,100
10/05/2009,13:12:46,50.28,50.27,50.28,100
10/05/2009,13:12:54,50.2813,50.28,50.3,100
10/05/2009,13:12:54,50.2813,50.28,50.3,198
10/05/2009,13:12:57,50.284,50.28,50.3,102
10/05/2009,13:14:09,50.262,50.26,50.27,502
10/05/2009,13:14:35,50.27,50.26,50.27,100
10/05/2009,13:14:44,50.27,50.27,50.28,100
10/05/2009,13:14:44,50.28,50.27,50.29,200
10/05/2009,13:14:44,50.28,50.27,50.29,100
10/05/2009,13:17:03,50.272,50.27,50.28,150
10/05/2009,13:18:02,50.2725,50.27,50.29,225
10/05/2009,13:18:03,50.27,50.27,50.28,100
10/05/2009,13:18:03,50.27,50.27,50.28,300
10/05/2009,13:18:11,50.26,50.25,50.26,100
10/05/2009,13:19:12,50.2574,50.25,50.26,200
10/05/2009,13:21:01,50.25,50.25,50.26,100
10/05/2009,13:22:09,50.28,50.27,50.28,500
10/05/2009,13:22:28,50.26,50.26,50.27,200
10/05/2009,13:22:28,50.26,50.26,50.27,100
10/05/2009,13:23:58,50.26,50.25,50.26,100
10/05/2009,13:24:10,50.2516,50.25,50.26,113
10/05/2009,13:24:30,50.26,50.24,50.26,100
10/05/2009,13:24:31,50.26,50.24,50.26,100
10/05/2009,13:24:54,50.244,50.24,50.26,100
10/05/2009,13:26:39,50.24,50.24,50.25,300
10/05/2009,13:26:39,50.24,50.24,50.25,200
10/05/2009,13:26:39,50.24,50.24,50.25,100
10/05/2009,13:26:39,50.24,50.24,50.25,100
10/05/2009,13:26:39,50.24,50.24,50.25,100
10/05/2009,13:26:39,50.24,50.24,50.25,200
10/05/2009,13:26:39,50.24,50.24,50.25,100
10/05/2009,13:26:39,50.24,50.24,50.25,100
10/05/2009,13:26:39,50.24,50.24,50.25,500
10/05/2009,13:26:39,50.24,50.24,50.25,100
10/05/2009,13:26:39,50.24,50.24,50.25,1000
10/05/2009,13:26:39,50.24,50.24,50.25,100
10/05/2009,13:26:39,50.24,50.24,50.25,100
10/05/2009,13:26:39,50.24,50.24,50.25,300
10/05/2009,13:26:39,50.24,50.24,50.25,100
10/05/2009,13:26:39,50.24,50.24,50.25,100
10/05/2009,13:26:39,50.24,50.24,50.25,100
10/05/2009,13:26:39,50.24,50.24,50.25,100
10/05/2009,13:26:39,50.24,50.24,50.25,200
10/05/2009,13:26:39,50.24,50.24,50.25,1000
10/05/2009,13:26:39,50.24,50.24,50.25,100
10/05/2009,13:26:55,50.24,50.24,50.25,100
10/05/2009,13:27:33,50.25,50.24,50.25,197
10/05/2009,13:27:33,50.25,50.24,50.25,100
10/05/2009,13:27:33,50.25,50.24,50.26,100
10/05/2009,13:27:33,50.25,50.24,50.26,100
10/05/2009,13:27:33,50.26,50.25,50.26,192
10/05/2009,13:28:18,50.2433,50.24,50.26,113
10/05/2009,13:29:02,50.25,50.24,50.26,100
10/05/2009,13:29:18,50.26,50.25,50.26,100
10/05/2009,13:29:18,50.26,50.25,50.27,200
10/05/2009,13:29:24,50.2528,50.25,50.27,158
10/05/2009,13:29:24,50.251,50.25,50.27,200
10/05/2009,13:29:24,50.25,50.25,50.27,100
10/05/2009,13:29:25,50.252,50.25,50.27,200
10/05/2009,13:29:29,50.2525,50.25,50.27,480
10/05/2009,13:29:51,50.2566,50.25,50.27,240
10/05/2009,13:30:16,50.268,50.25,50.27,138
10/05/2009,13:31:02,50.252,50.25,50.26,125
10/05/2009,13:33:11,50.24,50.24,50.25,100
10/05/2009,13:33:45,50.23,50.23,50.24,400
10/05/2009,13:34:10,50.2,50.2,50.21,200
10/05/2009,13:34:34,50.2,50.19,50.2,100
10/05/2009,13:34:34,50.2,50.19,50.2,100
10/05/2009,13:34:34,50.2,50.19,50.2,100
10/05/2009,13:34:34,50.2,50.19,50.2,100
10/05/2009,13:34:35,50.2,50.2,50.21,200
10/05/2009,13:34:35,50.21,50.2,50.22,200
10/05/2009,13:35:16,50.2044,50.2,50.22,710
10/05/2009,13:35:21,50.215,50.2,50.22,285
10/05/2009,13:35:44,50.22,50.21,50.22,185
10/05/2009,13:35:44,50.22,50.21,50.22,100
10/05/2009,13:35:59,50.23,50.21,50.23,200
10/05/2009,13:36:29,50.204,50.2,50.22,121
10/05/2009,13:36:41,50.204,50.2,50.22,405
10/05/2009,13:40:40,50.2,50.19,50.21,200
10/05/2009,13:41:19,50.22,50.21,50.22,300
10/05/2009,13:41:19,50.22,50.21,50.22,100
10/05/2009,13:41:19,50.22,50.22,50.23,100
10/05/2009,13:41:39,50.22,50.21,50.23,200
10/05/2009,13:41:42,50.21,50.2,50.21,100
10/05/2009,13:43:23,50.21,50.21,50.23,1010
10/05/2009,13:43:29,50.226,50.21,50.23,135
10/05/2009,13:44:09,50.22,50.22,50.23,200
10/05/2009,13:44:09,50.22,50.21,50.23,100
10/05/2009,13:45:01,50.2066,50.2,50.22,200
10/05/2009,13:45:54,50.22,50.21,50.22,100
10/05/2009,13:46:40,50.21,50.2,50.22,200
10/05/2009,13:46:42,50.22,50.22,50.23,100
10/05/2009,13:48:36,50.23,50.23,50.24,100
10/05/2009,13:49:00,50.231,50.23,50.24,200
10/05/2009,13:49:03,50.221,50.22,50.23,150
10/05/2009,13:49:52,50.23,50.23,50.24,100
10/05/2009,13:49:52,50.23,50.23,50.24,100
10/05/2009,13:49:53,50.23,50.22,50.24,200
10/05/2009,13:49:53,50.2228,50.22,50.24,2183
10/05/2009,13:49:53,50.225,50.22,50.24,393
10/05/2009,13:50:19,50.22,50.22,50.24,600
10/05/2009,13:50:19,50.222,50.22,50.24,910
10/05/2009,13:50:53,50.24,50.23,50.24,100
10/05/2009,13:50:53,50.24,50.24,50.25,100
10/05/2009,13:53:08,50.26,50.24,50.26,450
10/05/2009,13:53:23,50.26,50.25,50.26,100
10/05/2009,13:53:32,50.26,50.26,50.27,300
10/05/2009,13:53:32,50.26,50.25,50.26,200
10/05/2009,13:57:48,50.255,50.25,50.27,365
10/05/2009,13:59:26,50.2452,50.24,50.26,292
10/05/2009,13:59:59,50.245,50.24,50.26,376
10/05/2009,14:01:12,50.28,50.26,50.28,198
10/05/2009,14:01:42,50.26,50.25,50.27,200
10/05/2009,14:03:03,50.2709,50.27,50.28,107
10/05/2009,14:03:16,50.27,50.27,50.28,100
10/05/2009,14:03:28,50.28,50.27,50.28,100
10/05/2009,14:03:28,50.28,50.27,50.28,100
10/05/2009,14:03:28,50.28,50.27,50.28,100
10/05/2009,14:03:28,50.28,50.27,50.28,100
10/05/2009,14:03:28,50.28,50.27,50.28,100
10/05/2009,14:03:28,50.28,50.27,50.28,100
10/05/2009,14:04:20,50.27,50.27,50.28,200
10/05/2009,14:04:20,50.27,50.27,50.28,200
10/05/2009,14:04:20,50.28,50.27,50.28,500
10/05/2009,14:04:20,50.28,50.27,50.28,100
10/05/2009,14:04:20,50.28,50.27,50.28,100
10/05/2009,14:04:20,50.28,50.27,50.28,100
10/05/2009,14:04:20,50.28,50.27,50.28,100
10/05/2009,14:04:20,50.28,50.27,50.28,100
10/05/2009,14:04:20,50.28,50.27,50.28,100
10/05/2009,14:04:20,50.28,50.27,50.28,200
10/05/2009,14:04:21,50.28,50.26,50.28,100
10/05/2009,14:04:21,50.28,50.26,50.28,100
10/05/2009,14:04:30,50.28,50.26,50.28,100
10/05/2009,14:06:10,50.28,50.27,50.28,200
10/05/2009,14:06:11,50.28,50.27,50.28,100
10/05/2009,14:06:11,50.28,50.27,50.28,100
10/05/2009,14:06:11,50.28,50.27,50.28,153
10/05/2009,14:06:12,50.28,50.27,50.28,100
10/05/2009,14:08:17,50.2764,50.26,50.28,1400
10/05/2009,14:08:18,50.28,50.26,50.28,100
10/05/2009,14:08:18,50.28,50.26,50.28,100
10/05/2009,14:08:43,50.278,50.26,50.28,400
10/05/2009,14:08:44,50.28,50.26,50.28,100
10/05/2009,14:08:45,50.278,50.26,50.28,860
10/05/2009,14:08:46,50.28,50.26,50.28,100
10/05/2009,14:08:46,50.28,50.26,50.28,100
10/05/2009,14:09:06,50.27,50.26,50.28,100
10/05/2009,14:09:06,50.27,50.26,50.28,300
10/05/2009,14:09:39,50.24,50.24,50.25,100
10/05/2009,14:09:40,50.24,50.23,50.24,100
10/05/2009,14:09:42,50.24,50.23,50.25,100
10/05/2009,14:09:42,50.25,50.24,50.25,100
10/05/2009,14:09:59,50.23,50.22,50.24,100
10/05/2009,14:09:59,50.23,50.22,50.24,100
10/05/2009,14:10:01,50.24,50.24,50.25,300
10/05/2009,14:10:12,50.23,50.22,50.23,100
10/05/2009,14:10:46,50.24,50.23,50.24,100
10/05/2009,14:10:46,50.24,50.23,50.24,100
10/05/2009,14:10:46,50.24,50.23,50.24,300
10/05/2009,14:10:46,50.24,50.23,50.25,100
10/05/2009,14:10:46,50.24,50.23,50.25,101
10/05/2009,14:10:46,50.24,50.23,50.25,100
10/05/2009,14:10:56,50.2316,50.23,50.25,100
10/05/2009,14:10:56,50.231,50.23,50.25,100
10/05/2009,14:11:19,50.24,50.23,50.24,100
10/05/2009,14:13:14,50.24,50.24,50.25,100
10/05/2009,14:13:17,50.25,50.23,50.25,200
10/05/2009,14:13:17,50.25,50.23,50.25,200
10/05/2009,14:13:17,50.25,50.23,50.25,100
10/05/2009,14:13:17,50.25,50.23,50.25,297
10/05/2009,14:13:19,50.25,50.24,50.25,100
10/05/2009,14:13:30,50.25,50.24,50.26,100
10/05/2009,14:13:30,50.25,50.24,50.26,100
10/05/2009,14:13:30,50.25,50.24,50.26,100
10/05/2009,14:13:31,50.26,50.25,50.26,100
10/05/2009,14:13:38,50.2416,50.24,50.26,100
10/05/2009,14:13:38,50.2416,50.24,50.26,100
10/05/2009,14:13:38,50.2415,50.24,50.26,100
10/05/2009,14:13:38,50.241,50.24,50.26,150
10/05/2009,14:13:39,50.26,50.24,50.26,100
10/05/2009,14:13:49,50.25,50.23,50.25,186
10/05/2009,14:13:55,50.25,50.23,50.25,100
10/05/2009,14:15:22,50.25,50.24,50.25,100
10/05/2009,14:15:24,50.25,50.24,50.25,100
10/05/2009,14:16:36,50.27,50.26,50.27,197
10/05/2009,14:16:36,50.27,50.26,50.27,100
10/05/2009,14:16:36,50.27,50.26,50.27,100
10/05/2009,14:16:36,50.28,50.27,50.28,100
10/05/2009,14:16:38,50.29,50.27,50.29,100
10/05/2009,14:16:46,50.27,50.27,50.29,200
10/05/2009,14:16:46,50.27,50.27,50.28,100
10/05/2009,14:16:46,50.27,50.27,50.28,100
10/05/2009,14:16:47,50.28,50.27,50.28,100
10/05/2009,14:16:51,50.27,50.26,50.27,400
10/05/2009,14:16:52,50.26,50.25,50.26,100
10/05/2009,14:17:04,50.26,50.24,50.26,100
10/05/2009,14:17:04,50.26,50.24,50.26,200
10/05/2009,14:17:04,50.26,50.24,50.26,100
10/05/2009,14:17:04,50.26,50.24,50.26,100
10/05/2009,14:17:04,50.26,50.24,50.26,500
10/05/2009,14:17:04,50.26,50.24,50.26,100
10/05/2009,14:17:04,50.26,50.24,50.26,100
10/05/2009,14:17:04,50.26,50.24,50.26,100
10/05/2009,14:17:04,50.26,50.24,50.26,300
10/05/2009,14:17:04,50.26,50.24,50.26,300
10/05/2009,14:17:04,50.26,50.25,50.26,100
10/05/2009,14:17:04,50.26,50.25,50.26,500
10/05/2009,14:18:56,50.23,50.23,50.24,100
10/05/2009,14:18:56,50.23,50.23,50.24,200
10/05/2009,14:18:56,50.23,50.23,50.24,300
10/05/2009,14:20:00,50.23,50.23,50.24,100
10/05/2009,14:20:00,50.23,50.23,50.24,500
10/05/2009,14:20:00,50.23,50.23,50.24,100
10/05/2009,14:20:00,50.23,50.23,50.24,100
10/05/2009,14:20:15,50.2324,50.23,50.24,140
10/05/2009,14:20:26,50.23,50.21,50.22,200
10/05/2009,14:20:29,50.19,50.19,50.21,200
10/05/2009,14:20:41,50.1974,50.19,50.2,100
10/05/2009,14:20:46,50.1901,50.19,50.2,100
10/05/2009,14:20:52,50.2,50.19,50.2,100
10/05/2009,14:20:52,50.2,50.19,50.2,300
10/05/2009,14:20:52,50.2,50.19,50.2,100
10/05/2009,14:21:00,50.21,50.2,50.21,500
10/05/2009,14:21:00,50.21,50.2,50.21,100
10/05/2009,14:21:00,50.21,50.2,50.21,300
10/05/2009,14:23:40,50.2124,50.21,50.23,2260
10/05/2009,14:23:41,50.23,50.21,50.23,100
10/05/2009,14:23:41,50.23,50.21,50.23,200
10/05/2009,14:23:55,50.24,50.23,50.24,100
10/05/2009,14:23:55,50.24,50.23,50.24,100
10/05/2009,14:23:55,50.24,50.24,50.25,100
10/05/2009,14:23:56,50.24,50.24,50.25,100
10/05/2009,14:23:59,50.2418,50.24,50.26,100
10/05/2009,14:23:59,50.2417,50.24,50.26,100
10/05/2009,14:23:59,50.241,50.24,50.26,100
10/05/2009,14:24:01,50.24,50.24,50.25,200
10/05/2009,14:24:01,50.24,50.24,50.25,100
10/05/2009,14:24:01,50.24,50.24,50.25,100
10/05/2009,14:24:01,50.24,50.24,50.25,100
10/05/2009,14:24:01,50.24,50.22,50.24,300
10/05/2009,14:24:01,50.24,50.22,50.24,300
10/05/2009,14:24:01,50.24,50.22,50.23,200
10/05/2009,14:24:02,50.23,50.22,50.23,100
10/05/2009,14:24:54,50.23,50.22,50.23,200
10/05/2009,14:24:54,50.23,50.22,50.24,100
10/05/2009,14:24:55,50.23,50.22,50.24,100
10/05/2009,14:25:00,50.24,50.23,50.24,100
10/05/2009,14:25:00,50.24,50.23,50.24,300
10/05/2009,14:25:00,50.24,50.23,50.24,100
10/05/2009,14:25:00,50.24,50.23,50.25,200
10/05/2009,14:25:13,50.24,50.24,50.25,100
10/05/2009,14:25:13,50.24,50.24,50.25,200
10/05/2009,14:25:13,50.24,50.23,50.25,100
10/05/2009,14:25:13,50.24,50.23,50.25,100
10/05/2009,14:25:13,50.23,50.23,50.24,100
10/05/2009,14:25:14,50.23,50.22,50.23,200
10/05/2009,14:25:48,50.22,50.21,50.23,100
10/05/2009,14:25:48,50.22,50.21,50.23,100
10/05/2009,14:25:48,50.22,50.21,50.23,100
10/05/2009,14:25:57,50.2205,50.22,50.23,100
10/05/2009,14:25:57,50.2205,50.22,50.23,171
10/05/2009,14:25:59,50.221,50.22,50.23,100
10/05/2009,14:26:04,50.23,50.22,50.24,100
10/05/2009,14:26:04,50.23,50.22,50.24,100
10/05/2009,14:26:11,50.2365,50.23,50.24,204
10/05/2009,14:26:21,50.27,50.26,50.27,100
10/05/2009,14:26:21,50.27,50.26,50.27,100
10/05/2009,14:26:21,50.27,50.26,50.27,100
10/05/2009,14:26:21,50.27,50.26,50.27,100
10/05/2009,14:26:58,50.25,50.25,50.27,300
10/05/2009,14:26:58,50.25,50.25,50.27,200
10/05/2009,14:26:58,50.25,50.25,50.27,100
10/05/2009,14:26:58,50.25,50.25,50.27,100
10/05/2009,14:26:58,50.25,50.25,50.27,100
10/05/2009,14:26:58,50.25,50.25,50.27,100
10/05/2009,14:26:58,50.25,50.25,50.27,1000
10/05/2009,14:26:58,50.25,50.25,50.27,500
10/05/2009,14:26:58,50.25,50.25,50.27,100
10/05/2009,14:26:58,50.25,50.25,50.27,200
10/05/2009,14:26:58,50.25,50.25,50.27,100
10/05/2009,14:26:58,50.25,50.25,50.27,100
10/05/2009,14:27:17,50.2565,50.25,50.26,408
10/05/2009,14:27:18,50.27,50.25,50.27,100
10/05/2009,14:27:18,50.27,50.25,50.27,124
10/05/2009,14:27:30,50.25,50.25,50.26,100
10/05/2009,14:27:30,50.25,50.25,50.26,200
10/05/2009,14:27:30,50.25,50.25,50.26,300
10/05/2009,14:27:30,50.25,50.25,50.26,100
10/05/2009,14:27:30,50.25,50.25,50.26,100
10/05/2009,14:27:30,50.25,50.25,50.26,100
10/05/2009,14:27:30,50.25,50.25,50.26,100
10/05/2009,14:27:30,50.25,50.25,50.26,100
10/05/2009,14:27:30,50.25,50.25,50.26,200
10/05/2009,14:27:30,50.25,50.25,50.26,100
10/05/2009,14:27:30,50.25,50.25,50.26,100
10/05/2009,14:27:30,50.25,50.25,50.26,100
10/05/2009,14:27:30,50.25,50.25,50.26,100
10/05/2009,14:27:31,50.26,50.25,50.26,100
10/05/2009,14:27:31,50.26,50.25,50.26,100
10/05/2009,14:27:31,50.26,50.25,50.26,100
10/05/2009,14:27:31,50.26,50.25,50.26,100
10/05/2009,14:27:59,50.27,50.26,50.27,100
10/05/2009,14:27:59,50.27,50.26,50.27,100
10/05/2009,14:28:53,50.26,50.26,50.27,100
10/05/2009,14:28:53,50.26,50.25,50.26,100
10/05/2009,14:28:53,50.26,50.25,50.26,300
10/05/2009,14:30:01,50.28,50.27,50.28,200
10/05/2009,14:30:21,50.3,50.3,50.31,400
10/05/2009,14:30:21,50.3,50.29,50.3,400
10/05/2009,14:30:29,50.3,50.29,50.31,100
10/05/2009,14:30:29,50.3,50.29,50.31,100
10/05/2009,14:30:29,50.3,50.29,50.31,200
10/05/2009,14:30:43,50.291,50.29,50.3,100
10/05/2009,14:30:43,50.291,50.29,50.3,100
10/05/2009,14:31:08,50.309,50.3,50.31,1460
10/05/2009,14:32:09,50.33,50.33,50.34,200
10/05/2009,14:32:09,50.33,50.33,50.34,100
10/05/2009,14:32:56,50.3325,50.33,50.34,100
10/05/2009,14:33:22,50.3399,50.33,50.34,1856
10/05/2009,14:33:34,50.3391,50.33,50.34,247
10/05/2009,14:34:03,50.33,50.33,50.34,100
10/05/2009,14:34:03,50.33,50.33,50.34,100
10/05/2009,14:34:03,50.33,50.33,50.34,100
10/05/2009,14:34:03,50.33,50.33,50.34,200
10/05/2009,14:34:03,50.33,50.33,50.34,200
10/05/2009,14:34:13,50.33,50.33,50.34,300
10/05/2009,14:34:14,50.33,50.33,50.34,100
10/05/2009,14:34:14,50.332,50.33,50.34,517
10/05/2009,14:34:26,50.33,50.31,50.33,100
10/05/2009,14:34:26,50.3299,50.31,50.33,200
10/05/2009,14:34:26,50.33,50.31,50.33,100
10/05/2009,14:34:26,50.33,50.32,50.33,200
10/05/2009,14:34:26,50.33,50.32,50.33,200
10/05/2009,14:34:26,50.33,50.32,50.33,335
10/05/2009,14:34:31,50.33,50.32,50.33,200
10/05/2009,14:34:31,50.33,50.32,50.34,200
10/05/2009,14:34:31,50.33,50.32,50.34,100
10/05/2009,14:34:31,50.33,50.32,50.34,200
10/05/2009,14:34:31,50.34,50.32,50.34,200
10/05/2009,14:34:31,50.34,50.32,50.34,100
10/05/2009,14:34:31,50.34,50.32,50.34,100
10/05/2009,14:34:31,50.34,50.32,50.34,100
10/05/2009,14:34:31,50.34,50.32,50.34,100
10/05/2009,14:34:31,50.34,50.32,50.34,200
10/05/2009,14:34:31,50.34,50.32,50.34,300
10/05/2009,14:34:31,50.34,50.32,50.34,100
10/05/2009,14:34:31,50.34,50.32,50.34,100
10/05/2009,14:34:31,50.34,50.32,50.34,500
10/05/2009,14:34:31,50.34,50.32,50.34,100
10/05/2009,14:34:31,50.34,50.32,50.34,100
10/05/2009,14:34:31,50.34,50.32,50.34,300
10/05/2009,14:35:30,50.35,50.34,50.36,300
10/05/2009,14:35:46,50.35,50.34,50.35,100
10/05/2009,14:37:03,50.3775,50.36,50.38,359
10/05/2009,14:37:06,50.3734,50.36,50.38,100
10/05/2009,14:37:39,50.368,50.36,50.37,700
10/05/2009,14:38:47,50.3626,50.35,50.37,111
10/05/2009,14:40:54,50.359,50.35,50.36,793
10/05/2009,14:41:23,50.352,50.35,50.36,300
10/05/2009,14:43:39,50.37,50.36,50.37,100
10/05/2009,14:43:39,50.369,50.37,50.38,310
10/05/2009,14:44:06,50.4,50.4,50.41,100
10/05/2009,14:44:20,50.4,50.4,50.41,100
10/05/2009,14:44:20,50.4,50.4,50.41,100
10/05/2009,14:44:26,50.4077,50.4,50.41,386
10/05/2009,14:44:31,50.4,50.4,50.4,200
10/05/2009,14:44:31,50.4,50.39,50.41,100
10/05/2009,14:44:31,50.41,50.39,50.41,100
10/05/2009,14:44:31,50.41,50.39,50.41,300
10/05/2009,14:44:31,50.41,50.39,50.41,100
10/05/2009,14:44:31,50.41,50.39,50.41,500
10/05/2009,14:44:31,50.41,50.39,50.41,200
10/05/2009,14:44:31,50.41,50.39,50.41,100
10/05/2009,14:44:31,50.41,50.39,50.41,500
10/05/2009,14:44:31,50.41,50.39,50.41,100
10/05/2009,14:44:31,50.41,50.39,50.41,100
10/05/2009,14:44:31,50.41,50.39,50.41,100
10/05/2009,14:44:31,50.41,50.4,50.41,100
10/05/2009,14:44:31,50.41,50.4,50.41,300
10/05/2009,14:44:31,50.41,50.4,50.41,500
10/05/2009,14:44:31,50.41,50.4,50.41,100
10/05/2009,14:44:31,50.41,50.4,50.41,100
10/05/2009,14:44:31,50.41,50.4,50.41,100
10/05/2009,14:44:31,50.41,50.4,50.41,200
10/05/2009,14:44:31,50.41,50.4,50.41,100
10/05/2009,14:44:31,50.41,50.4,50.41,323
10/05/2009,14:44:31,50.41,50.4,50.41,324
10/05/2009,14:44:31,50.41,50.4,50.41,108
10/05/2009,14:44:31,50.41,50.4,50.41,108
10/05/2009,14:44:31,50.41,50.4,50.41,2000
10/05/2009,14:44:32,50.41,50.4,50.42,200
10/05/2009,14:44:32,50.41,50.4,50.42,200
10/05/2009,14:44:32,50.41,50.4,50.42,100
10/05/2009,14:44:32,50.41,50.4,50.42,100
10/05/2009,14:44:32,50.41,50.4,50.42,200
10/05/2009,14:44:32,50.41,50.4,50.41,500
10/05/2009,14:44:32,50.41,50.4,50.41,500
10/05/2009,14:44:32,50.41,50.4,50.41,100
10/05/2009,14:44:32,50.41,50.4,50.41,100
10/05/2009,14:44:32,50.41,50.4,50.41,500
10/05/2009,14:44:32,50.41,50.4,50.42,483
10/05/2009,14:44:32,50.41,50.4,50.42,500
10/05/2009,14:44:32,50.41,50.4,50.42,100
10/05/2009,14:44:32,50.41,50.4,50.42,500
10/05/2009,14:44:32,50.42,50.4,50.42,500
10/05/2009,14:44:32,50.42,50.4,50.42,100
10/05/2009,14:44:32,50.42,50.4,50.42,1039
10/05/2009,14:44:32,50.42,50.4,50.42,329
10/05/2009,14:44:32,50.42,50.4,50.42,300
10/05/2009,14:44:32,50.42,50.4,50.42,500
10/05/2009,14:44:32,50.42,50.4,50.42,100
10/05/2009,14:44:32,50.42,50.4,50.42,2000
10/05/2009,14:44:32,50.42,50.4,50.42,5000
10/05/2009,14:44:33,50.42,50.4,50.42,300
10/05/2009,14:44:33,50.42,50.4,50.42,500
10/05/2009,14:44:33,50.42,50.4,50.42,100
10/05/2009,14:44:33,50.42,50.4,50.42,200
10/05/2009,14:44:33,50.42,50.4,50.42,2000
10/05/2009,14:44:33,50.42,50.41,50.42,4200
10/05/2009,14:44:33,50.41,50.41,50.42,100
10/05/2009,14:44:33,50.41,50.41,50.42,100
10/05/2009,14:44:33,50.41,50.41,50.42,100
10/05/2009,14:44:34,50.42,50.42,50.43,100
10/05/2009,14:44:34,50.42,50.42,50.43,100
10/05/2009,14:44:34,50.42,50.42,50.43,100
10/05/2009,14:44:45,50.42,50.42,50.43,100
10/05/2009,14:44:47,50.42,50.42,50.43,200
10/05/2009,14:44:47,50.42,50.42,50.43,100
10/05/2009,14:44:48,50.42,50.42,50.43,100
10/05/2009,14:44:48,50.42,50.42,50.43,100
10/05/2009,14:45:00,50.44,50.43,50.45,171
10/05/2009,14:45:00,50.44,50.43,50.44,200
10/05/2009,14:45:02,50.43,50.44,50.45,100
10/05/2009,14:45:04,50.44,50.43,50.44,100
10/05/2009,14:45:05,50.43,50.43,50.45,100
10/05/2009,14:45:05,50.43,50.43,50.45,100
10/05/2009,14:45:15,50.4448,50.43,50.45,100
10/05/2009,14:45:53,50.43,50.43,50.45,100
10/05/2009,14:46:17,50.44,50.43,50.45,1000
10/05/2009,14:46:39,50.46,50.44,50.46,400
10/05/2009,14:46:43,50.46,50.45,50.46,171
10/05/2009,14:46:43,50.46,50.45,50.46,400
10/05/2009,14:46:51,50.47,50.47,50.48,200
10/05/2009,14:46:51,50.47,50.47,50.48,100
10/05/2009,14:46:51,50.47,50.47,50.48,100
10/05/2009,14:46:51,50.47,50.46,50.47,200
10/05/2009,14:46:51,50.47,50.46,50.47,100
10/05/2009,14:46:51,50.47,50.46,50.47,100
10/05/2009,14:46:51,50.47,50.46,50.47,100
10/05/2009,14:46:54,50.4615,50.46,50.47,298
10/05/2009,14:47:07,50.48,50.48,50.49,200
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.49,50.48,50.5,100
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.5,50.49,50.5,100
10/05/2009,14:47:08,50.49,50.49,50.5,100
10/05/2009,14:47:08,50.5,50.49,50.5,300
10/05/2009,14:47:12,50.5,50.5,50.51,100
10/05/2009,14:48:15,50.4746,50.47,50.49,263
10/05/2009,14:48:51,50.4667,50.46,50.47,200
10/05/2009,14:50:03,50.4886,50.48,50.49,873
10/05/2009,14:50:03,50.4826,50.48,50.49,106
10/05/2009,14:50:05,50.49,50.48,50.49,100
10/05/2009,14:50:05,50.49,50.48,50.49,100
10/05/2009,14:50:05,50.49,50.48,50.49,100
10/05/2009,14:50:15,50.4946,50.49,50.51,139
10/05/2009,14:51:08,50.49,50.49,50.5,100
10/05/2009,14:51:09,50.49,50.48,50.5,200
10/05/2009,14:51:11,50.4954,50.48,50.5,160
10/05/2009,14:52:12,50.48,50.48,50.49,400
10/05/2009,14:52:47,50.48,50.48,50.49,100
10/05/2009,14:52:58,50.4874,50.48,50.49,251
10/05/2009,14:53:20,50.49,50.48,50.49,100
10/05/2009,14:53:20,50.49,50.48,50.49,100
10/05/2009,14:54:31,50.5,50.49,50.51,200
10/05/2009,14:54:31,50.5,50.49,50.51,100
10/05/2009,14:54:31,50.5,50.49,50.51,100
10/05/2009,14:54:31,50.5,50.49,50.51,100
10/05/2009,14:54:31,50.5,50.49,50.51,100
10/05/2009,14:54:31,50.5,50.49,50.51,100
10/05/2009,14:54:31,50.5,50.49,50.51,100
10/05/2009,14:54:51,50.52,50.51,50.53,300
10/05/2009,14:54:51,50.52,50.51,50.53,300
10/05/2009,14:55:02,50.53,50.51,50.53,100
10/05/2009,14:55:02,50.53,50.51,50.53,100
10/05/2009,14:55:02,50.53,50.51,50.53,100
10/05/2009,14:55:02,50.53,50.51,50.53,330
10/05/2009,14:55:02,50.53,50.51,50.53,100
10/05/2009,14:55:02,50.53,50.51,50.53,100
10/05/2009,14:55:02,50.53,50.51,50.53,100
10/05/2009,14:55:02,50.53,50.51,50.53,100
10/05/2009,14:55:04,50.53,50.53,50.54,100
10/05/2009,14:55:48,50.5646,50.56,50.58,100
10/05/2009,14:56:12,50.59,50.57,50.59,342
10/05/2009,14:56:57,50.55,50.55,50.56,100
10/05/2009,14:56:57,50.55,50.55,50.56,100
10/05/2009,14:56:57,50.55,50.54,50.56,100
10/05/2009,14:56:57,50.55,50.54,50.56,100
10/05/2009,14:57:12,50.56,50.56,50.57,100
10/05/2009,14:57:12,50.56,50.56,50.57,100
10/05/2009,14:57:21,50.55,50.55,50.57,300
10/05/2009,14:57:22,50.55,50.54,50.55,100
10/05/2009,14:57:22,50.55,50.54,50.55,100
10/05/2009,14:57:22,50.55,50.54,50.55,100
10/05/2009,14:57:22,50.55,50.54,50.55,100
10/05/2009,14:57:22,50.55,50.54,50.55,100
10/05/2009,14:57:22,50.55,50.54,50.55,100
10/05/2009,14:57:22,50.55,50.54,50.55,100
10/05/2009,14:57:22,50.55,50.54,50.55,100
10/05/2009,14:57:22,50.55,50.54,50.55,100
10/05/2009,14:57:22,50.55,50.54,50.55,100
10/05/2009,14:57:23,50.54,50.54,50.55,161
10/05/2009,14:57:35,50.53,50.53,50.54,100
10/05/2009,14:57:35,50.53,50.52,50.53,100
10/05/2009,14:57:35,50.53,50.52,50.53,100
10/05/2009,14:57:55,50.53,50.52,50.53,100
10/05/2009,14:58:32,50.5117,50.51,50.53,100
10/05/2009,14:58:32,50.5115,50.51,50.53,100
10/05/2009,14:58:32,50.5112,50.51,50.53,100
10/05/2009,14:58:32,50.511,50.51,50.53,100
10/05/2009,14:58:42,50.514,50.51,50.53,505
10/05/2009,14:58:46,50.52,50.52,50.53,100
10/05/2009,14:58:46,50.52,50.51,50.53,100
10/05/2009,14:58:46,50.52,50.51,50.53,100
10/05/2009,14:58:46,50.52,50.51,50.53,100
10/05/2009,14:58:47,50.53,50.51,50.53,100
10/05/2009,14:58:47,50.53,50.51,50.53,500
10/05/2009,14:58:47,50.53,50.51,50.53,100
10/05/2009,14:58:47,50.53,50.51,50.53,100
10/05/2009,14:58:48,50.53,50.51,50.53,100
10/05/2009,14:58:48,50.53,50.51,50.53,100
10/05/2009,14:58:48,50.53,50.51,50.53,100
10/05/2009,14:58:48,50.53,50.51,50.53,100
10/05/2009,14:58:49,50.53,50.51,50.53,100
10/05/2009,14:58:49,50.53,50.51,50.53,100
10/05/2009,14:58:50,50.52,50.51,50.52,100
10/05/2009,14:58:52,50.53,50.51,50.53,300
10/05/2009,14:58:52,50.53,50.51,50.53,100
10/05/2009,14:58:52,50.53,50.51,50.53,100
10/05/2009,14:58:52,50.53,50.51,50.53,100
10/05/2009,14:58:52,50.53,50.51,50.53,100
10/05/2009,14:58:52,50.53,50.51,50.53,5000
10/05/2009,14:58:52,50.53,50.51,50.53,100
10/05/2009,14:58:52,50.53,50.51,50.53,100
10/05/2009,14:58:52,50.53,50.51,50.53,100
10/05/2009,14:58:52,50.53,50.51,50.53,290
10/05/2009,14:58:52,50.52,50.52,50.53,100
10/05/2009,14:58:52,50.52,50.52,50.53,100
10/05/2009,14:58:52,50.53,50.52,50.53,100
10/05/2009,14:58:52,50.53,50.52,50.53,100
10/05/2009,14:58:52,50.53,50.52,50.53,100
10/05/2009,14:58:52,50.53,50.52,50.53,2000
10/05/2009,14:58:52,50.53,50.52,50.53,100
10/05/2009,14:58:52,50.53,50.52,50.54,210
10/05/2009,14:58:52,50.53,50.53,50.54,300
10/05/2009,14:58:52,50.53,50.53,50.54,300
10/05/2009,14:58:58,50.53,50.53,50.54,400
10/05/2009,14:58:58,50.53,50.53,50.54,100
10/05/2009,14:59:01,50.53,50.53,50.54,930
10/05/2009,14:59:01,50.53,50.53,50.54,470
10/05/2009,14:59:26,50.53,50.52,50.53,1000
10/05/2009,14:59:26,50.53,50.52,50.53,100
10/05/2009,14:59:26,50.53,50.52,50.53,100
10/05/2009,14:59:26,50.53,50.52,50.53,100
10/05/2009,14:59:26,50.53,50.53,50.54,100
10/05/2009,14:59:26,50.53,50.53,50.54,4000
10/05/2009,14:59:26,50.54,50.53,50.54,100
10/05/2009,14:59:26,50.54,50.53,50.54,100
10/05/2009,14:59:27,50.54,50.53,50.54,100
10/05/2009,14:59:28,50.53,50.53,50.53,1000
10/05/2009,14:59:28,50.53,50.53,50.54,3100
10/05/2009,14:59:28,50.53,50.53,50.54,100
10/05/2009,14:59:29,50.53,50.52,50.54,500
10/05/2009,14:59:29,50.53,50.52,50.54,500
10/05/2009,14:59:29,50.53,50.52,50.54,500
10/05/2009,14:59:29,50.53,50.52,50.54,500
10/05/2009,14:59:29,50.53,50.52,50.53,300
10/05/2009,14:59:29,50.53,50.52,50.53,200
10/05/2009,14:59:29,50.53,50.52,50.53,100
10/05/2009,14:59:29,50.53,50.52,50.53,500
10/05/2009,14:59:29,50.53,50.52,50.53,300
10/05/2009,14:59:29,50.53,50.52,50.53,200
10/05/2009,14:59:29,50.53,50.52,50.53,500
10/05/2009,14:59:29,50.53,50.52,50.53,500
10/05/2009,14:59:29,50.53,50.52,50.53,500
10/05/2009,14:59:29,50.53,50.52,50.53,100
10/05/2009,14:59:29,50.53,50.52,50.53,500
10/05/2009,14:59:29,50.53,50.52,50.53,100
10/05/2009,14:59:29,50.53,50.52,50.54,100
10/05/2009,14:59:29,50.53,50.52,50.54,100
10/05/2009,14:59:30,50.53,50.53,50.54,1000
10/05/2009,14:59:30,50.53,50.52,50.53,1000
10/05/2009,14:59:30,50.53,50.52,50.53,100
10/05/2009,14:59:30,50.53,50.52,50.53,300
10/05/2009,14:59:30,50.53,50.53,50.54,100
10/05/2009,14:59:32,50.53,50.53,50.54,1000
10/05/2009,14:59:32,50.53,50.53,50.54,900
10/05/2009,14:59:32,50.53,50.53,50.53,1000
10/05/2009,14:59:32,50.53,50.53,50.53,700
10/05/2009,14:59:32,50.53,50.52,50.53,2000
10/05/2009,14:59:32,50.53,50.52,50.53,100
10/05/2009,14:59:32,50.53,50.52,50.53,4100
10/05/2009,14:59:32,50.53,50.53,50.54,100
10/05/2009,14:59:34,50.53,50.53,50.54,1000
10/05/2009,14:59:34,50.53,50.53,50.54,100
10/05/2009,14:59:34,50.53,50.53,50.54,100
10/05/2009,14:59:34,50.53,50.53,50.54,100
10/05/2009,14:59:34,50.53,50.52,50.54,100
10/05/2009,14:59:34,50.53,50.53,50.54,100
10/05/2009,14:59:34,50.53,50.53,50.54,100
10/05/2009,14:59:34,50.53,50.53,50.54,2600
10/05/2009,14:59:34,50.53,50.53,50.54,1000
10/05/2009,14:59:34,50.53,50.53,50.54,900
10/05/2009,14:59:34,50.53,50.53,50.54,100
10/05/2009,14:59:39,50.53,50.53,50.54,100
10/05/2009,14:59:41,50.53,50.52,50.53,100
10/05/2009,14:59:41,50.53,50.52,50.53,500
10/05/2009,14:59:41,50.53,50.52,50.53,500
10/05/2009,14:59:41,50.53,50.52,50.53,500
10/05/2009,14:59:41,50.53,50.52,50.53,500
10/05/2009,14:59:41,50.53,50.52,50.53,100
10/05/2009,14:59:41,50.53,50.52,50.53,100
10/05/2009,14:59:41,50.53,50.52,50.53,300
10/05/2009,14:59:41,50.53,50.52,50.53,100
10/05/2009,14:59:41,50.53,50.52,50.53,100
10/05/2009,14:59:41,50.53,50.52,50.53,100
10/05/2009,14:59:41,50.53,50.52,50.53,500
10/05/2009,14:59:50,50.53,50.52,50.53,100
10/05/2009,14:59:50,50.53,50.52,50.53,1000
10/05/2009,14:59:50,50.53,50.52,50.53,100
10/05/2009,14:59:50,50.53,50.53,50.54,100
10/05/2009,14:59:50,50.53,50.53,50.54,3900
10/05/2009,14:59:50,50.53,50.53,50.54,100
10/05/2009,14:59:50,50.521,50.53,50.54,100
10/05/2009,14:59:53,50.53,50.53,50.54,1000
10/05/2009,14:59:53,50.53,50.53,50.54,500
10/05/2009,14:59:53,50.53,50.53,50.53,100
10/05/2009,14:59:53,50.53,50.53,50.53,500
10/05/2009,14:59:53,50.53,50.53,50.53,500
10/05/2009,14:59:53,50.53,50.52,50.53,486
10/05/2009,14:59:54,50.52,50.51,50.53,300
10/05/2009,15:00:02,50.52,50.52,50.53,500
10/05/2009,15:00:02,50.52,50.52,50.53,200
10/05/2009,15:00:02,50.53,50.52,50.53,200
10/05/2009,15:00:24,50.53,50.52,50.53,500
10/05/2009,15:00:24,50.53,50.52,50.53,100
10/05/2009,15:00:24,50.53,50.52,50.53,500
10/05/2009,15:00:38,50.5275,50.52,50.53,108
10/05/2009,15:01:05,50.52,50.52,50.53,100
10/05/2009,15:01:05,50.52,50.51,50.52,100
10/05/2009,15:01:05,50.52,50.51,50.52,100
10/05/2009,15:01:05,50.52,50.51,50.52,100
10/05/2009,15:01:05,50.52,50.51,50.52,100
10/05/2009,15:01:05,50.52,50.51,50.52,100
10/05/2009,15:01:05,50.52,50.51,50.52,100
10/05/2009,15:01:05,50.52,50.51,50.52,300
10/05/2009,15:01:05,50.52,50.51,50.52,100
10/05/2009,15:01:05,50.51,50.51,50.52,100
10/05/2009,15:01:05,50.51,50.51,50.52,100
10/05/2009,15:01:05,50.51,50.51,50.52,100
10/05/2009,15:01:05,50.51,50.51,50.52,100
10/05/2009,15:01:09,50.5,50.49,50.5,100
10/05/2009,15:01:27,50.5,50.49,50.5,600
10/05/2009,15:01:27,50.5,50.49,50.5,100
10/05/2009,15:01:27,50.5,50.49,50.5,400
10/05/2009,15:01:27,50.5,50.49,50.5,100
10/05/2009,15:01:27,50.5,50.49,50.5,100
10/05/2009,15:01:43,50.5,50.5,50.51,500
10/05/2009,15:01:43,50.5,50.5,50.51,100
10/05/2009,15:01:43,50.5,50.5,50.51,100
10/05/2009,15:01:43,50.5,50.5,50.51,100
10/05/2009,15:01:43,50.5,50.5,50.51,300
10/05/2009,15:01:48,50.48,50.48,50.49,100
10/05/2009,15:01:49,50.48,50.47,50.48,400
10/05/2009,15:02:01,50.48,50.47,50.48,500
10/05/2009,15:02:01,50.48,50.47,50.48,100
10/05/2009,15:02:01,50.48,50.47,50.48,100
10/05/2009,15:02:01,50.48,50.47,50.48,100
10/05/2009,15:02:01,50.48,50.47,50.48,100
10/05/2009,15:02:01,50.48,50.47,50.48,100
10/05/2009,15:02:01,50.48,50.47,50.48,100
10/05/2009,15:02:01,50.48,50.47,50.48,500
10/05/2009,15:02:01,50.48,50.47,50.48,100
10/05/2009,15:02:01,50.48,50.47,50.48,100
10/05/2009,15:02:01,50.48,50.47,50.48,100
10/05/2009,15:02:43,50.48,50.47,50.48,500
10/05/2009,15:02:43,50.48,50.48,50.5,500
10/05/2009,15:02:43,50.48,50.48,50.5,500
10/05/2009,15:02:43,50.48,50.48,50.5,500
10/05/2009,15:02:43,50.48,50.48,50.5,500
10/05/2009,15:02:43,50.48,50.48,50.5,500
10/05/2009,15:02:43,50.48,50.48,50.5,300
10/05/2009,15:02:43,50.48,50.48,50.5,500
10/05/2009,15:02:43,50.48,50.48,50.5,500
10/05/2009,15:02:43,50.48,50.48,50.5,409
10/05/2009,15:03:09,50.4877,50.48,50.49,175
10/05/2009,15:04:18,50.51,50.5,50.51,100
10/05/2009,15:04:49,50.51,50.5,50.52,100
10/05/2009,15:04:50,50.52,50.51,50.52,188
10/05/2009,15:05:27,50.499,50.49,50.5,400
10/05/2009,15:05:44,50.5,50.5,50.51,100
10/05/2009,15:05:44,50.5,50.5,50.51,100
10/05/2009,15:05:44,50.5,50.5,50.51,100
10/05/2009,15:05:44,50.5,50.5,50.51,100
10/05/2009,15:06:18,50.5,50.49,50.5,100
10/05/2009,15:06:18,50.5,50.49,50.5,200
10/05/2009,15:06:18,50.5,50.49,50.5,100
10/05/2009,15:06:19,50.5,50.49,50.5,100
10/05/2009,15:06:19,50.5,50.49,50.51,100
10/05/2009,15:06:19,50.5,50.49,50.51,100
10/05/2009,15:06:37,50.5,50.49,50.5,108
10/05/2009,15:06:52,50.51,50.5,50.51,300
10/05/2009,15:07:02,50.53,50.52,50.53,100
10/05/2009,15:07:04,50.53,50.52,50.53,100
10/05/2009,15:07:04,50.53,50.52,50.53,100
10/05/2009,15:07:04,50.53,50.52,50.53,100
10/05/2009,15:07:04,50.53,50.52,50.54,100
10/05/2009,15:07:04,50.54,50.52,50.54,2000
10/05/2009,15:07:04,50.54,50.52,50.54,1743
10/05/2009,15:07:40,50.536,50.52,50.54,314
10/05/2009,15:08:20,50.5292,50.52,50.53,1497
10/05/2009,15:09:03,50.52,50.51,50.53,300
10/05/2009,15:09:03,50.52,50.51,50.53,100
10/05/2009,15:09:03,50.52,50.51,50.53,100
10/05/2009,15:09:04,50.52,50.52,50.53,300
10/05/2009,15:09:04,50.52,50.52,50.53,100
10/05/2009,15:09:04,50.52,50.52,50.53,100
10/05/2009,15:09:13,50.52,50.52,50.53,100
10/05/2009,15:09:13,50.52,50.51,50.53,100
10/05/2009,15:09:14,50.51,50.51,50.52,200
10/05/2009,15:09:14,50.51,50.51,50.52,200
10/05/2009,15:09:19,50.501,50.5,50.52,100
10/05/2009,15:09:19,50.501,50.5,50.52,100
10/05/2009,15:09:42,50.52,50.52,50.53,736
10/05/2009,15:09:42,50.52,50.52,50.53,100
10/05/2009,15:09:58,50.54,50.53,50.54,100
10/05/2009,15:09:58,50.55,50.53,50.55,100
10/05/2009,15:09:58,50.55,50.53,50.55,100
10/05/2009,15:11:01,50.56,50.54,50.56,100
10/05/2009,15:11:01,50.56,50.54,50.56,190
10/05/2009,15:11:01,50.56,50.54,50.56,100
10/05/2009,15:11:01,50.56,50.54,50.56,100
10/05/2009,15:11:01,50.56,50.54,50.56,100
10/05/2009,15:11:15,50.55,50.54,50.55,100
10/05/2009,15:11:19,50.54,50.54,50.55,100
10/05/2009,15:11:19,50.54,50.53,50.55,100
10/05/2009,15:11:19,50.54,50.53,50.55,100
10/05/2009,15:11:19,50.54,50.53,50.55,100
10/05/2009,15:11:19,50.54,50.53,50.55,100
10/05/2009,15:11:19,50.54,50.53,50.55,100
10/05/2009,15:11:33,50.53,50.53,50.55,100
10/05/2009,15:12:12,50.542,50.54,50.56,100
10/05/2009,15:12:12,50.5417,50.54,50.56,100
10/05/2009,15:12:12,50.541,50.54,50.56,237
10/05/2009,15:12:14,50.544,50.53,50.55,200
10/05/2009,15:12:49,50.54,50.53,50.55,100
10/05/2009,15:13:38,50.53,50.53,50.54,300
10/05/2009,15:13:38,50.53,50.53,50.54,100
10/05/2009,15:14:08,50.5215,50.52,50.54,207
10/05/2009,15:14:15,50.54,50.52,50.54,100
10/05/2009,15:14:26,50.52,50.52,50.54,100
10/05/2009,15:14:26,50.52,50.52,50.54,100
10/05/2009,15:14:26,50.52,50.52,50.54,100
10/05/2009,15:14:26,50.52,50.52,50.54,100
10/05/2009,15:14:38,50.521,50.52,50.53,100
10/05/2009,15:14:56,50.52,50.52,50.53,100
10/05/2009,15:14:59,50.51,50.51,50.52,100
10/05/2009,15:14:59,50.51,50.51,50.52,100
10/05/2009,15:15:09,50.51,50.51,50.52,100
10/05/2009,15:15:21,50.5,50.49,50.51,100
10/05/2009,15:15:44,50.49,50.49,50.51,100
10/05/2009,15:15:55,50.49,50.49,50.51,100
10/05/2009,15:16:18,50.49,50.49,50.51,100
10/05/2009,15:16:50,50.49,50.49,50.5,100
10/05/2009,15:17:12,50.48,50.48,50.5,100
10/05/2009,15:17:34,50.48,50.48,50.5,100
10/05/2009,15:17:50,50.5,50.49,50.5,100
10/05/2009,15:17:50,50.51,50.49,50.5,100
10/05/2009,15:17:50,50.51,50.49,50.5,100
10/05/2009,15:17:50,50.51,50.49,50.5,100
10/05/2009,15:18:19,50.49,50.48,50.5,100
10/05/2009,15:18:40,50.4826,50.48,50.49,151
10/05/2009,15:18:53,50.48,50.48,50.5,100
10/05/2009,15:19:18,50.5,50.49,50.5,400
10/05/2009,15:19:18,50.5,50.49,50.51,100
10/05/2009,15:19:46,50.511,50.51,50.52,200
10/05/2009,15:20:12,50.5192,50.5,50.52,200
10/05/2009,15:20:23,50.5,50.5,50.52,100
10/05/2009,15:20:51,50.5066,50.5,50.52,270
10/05/2009,15:20:57,50.5,50.5,50.51,100
10/05/2009,15:21:00,50.51,50.5,50.51,200
10/05/2009,15:21:00,50.51,50.5,50.51,100
10/05/2009,15:21:00,50.51,50.5,50.51,100
10/05/2009,15:21:01,50.52,50.5,50.52,100
10/05/2009,15:21:01,50.52,50.5,50.52,100
10/05/2009,15:21:01,50.52,50.5,50.52,100
10/05/2009,15:21:01,50.52,50.5,50.52,100
10/05/2009,15:21:10,50.52,50.5,50.52,100
10/05/2009,15:21:10,50.52,50.5,50.52,680
10/05/2009,15:21:10,50.52,50.5,50.52,100
10/05/2009,15:21:10,50.52,50.5,50.52,100
10/05/2009,15:21:10,50.52,50.5,50.52,100
10/05/2009,15:21:10,50.52,50.5,50.52,100
10/05/2009,15:21:10,50.52,50.5,50.52,100
10/05/2009,15:21:13,50.5182,50.5,50.52,238
10/05/2009,15:21:28,50.5019,50.5,50.52,200
10/05/2009,15:21:28,50.501,50.5,50.52,255
10/05/2009,15:21:30,50.502,50.5,50.52,200
10/05/2009,15:21:40,50.5147,50.5,50.52,191
10/05/2009,15:22:04,50.51,50.51,50.52,100
10/05/2009,15:22:58,50.51,50.51,50.52,100
10/05/2009,15:23:31,50.519,50.51,50.52,1130
10/05/2009,15:24:14,50.51,50.51,50.52,200
10/05/2009,15:24:14,50.51,50.51,50.52,100
10/05/2009,15:24:14,50.51,50.51,50.52,400
10/05/2009,15:24:14,50.51,50.51,50.52,400
10/05/2009,15:24:18,50.51,50.51,50.52,100
10/05/2009,15:24:34,50.51,50.51,50.52,500
10/05/2009,15:24:34,50.51,50.51,50.52,500
10/05/2009,15:24:34,50.51,50.51,50.52,500
10/05/2009,15:24:34,50.51,50.51,50.52,500
10/05/2009,15:24:34,50.51,50.51,50.52,100
10/05/2009,15:25:07,50.51,50.51,50.52,333
10/05/2009,15:25:11,50.51,50.51,50.52,200
10/05/2009,15:25:14,50.512,50.51,50.52,296
10/05/2009,15:25:19,50.51,50.51,50.52,500
10/05/2009,15:25:19,50.51,50.51,50.52,400
10/05/2009,15:25:40,50.52,50.51,50.52,258
10/05/2009,15:25:47,50.52,50.51,50.52,100
10/05/2009,15:25:47,50.52,50.51,50.52,258
10/05/2009,15:25:47,50.52,50.51,50.52,100
10/05/2009,15:25:47,50.52,50.51,50.53,100
10/05/2009,15:25:47,50.52,50.51,50.53,100
10/05/2009,15:25:47,50.52,50.51,50.53,100
10/05/2009,15:26:19,50.52,50.51,50.53,100
10/05/2009,15:26:20,50.51,50.51,50.53,300
10/05/2009,15:26:46,50.5204,50.52,50.53,233
10/05/2009,15:26:50,50.52,50.51,50.52,100
10/05/2009,15:26:59,50.51,50.51,50.52,259
10/05/2009,15:27:31,50.51,50.51,50.52,400
10/05/2009,15:27:31,50.51,50.51,50.52,400
10/05/2009,15:27:31,50.51,50.51,50.52,1000
10/05/2009,15:27:31,50.51,50.51,50.52,100
10/05/2009,15:27:31,50.51,50.5,50.51,100
10/05/2009,15:27:31,50.51,50.5,50.51,500
10/05/2009,15:27:31,50.51,50.5,50.51,100
10/05/2009,15:27:31,50.51,50.5,50.51,100
10/05/2009,15:27:31,50.51,50.5,50.51,500
10/05/2009,15:27:31,50.51,50.5,50.51,300
10/05/2009,15:27:31,50.51,50.5,50.51,100
10/05/2009,15:27:40,50.5,50.49,50.5,400
10/05/2009,15:27:40,50.5,50.49,50.5,100
10/05/2009,15:27:40,50.5,50.49,50.5,100
10/05/2009,15:27:40,50.5,50.49,50.5,1200
10/05/2009,15:28:38,50.51,50.51,50.52,100
10/05/2009,15:28:38,50.51,50.5,50.51,100
10/05/2009,15:29:23,50.5,50.49,50.5,100
10/05/2009,15:29:25,50.501,50.5,50.51,100
10/05/2009,15:29:31,50.5,50.5,50.51,200
10/05/2009,15:29:45,50.5118,50.51,50.53,148
10/05/2009,15:29:46,50.53,50.51,50.53,600
10/05/2009,15:29:46,50.526,50.52,50.53,1205
10/05/2009,15:29:48,50.53,50.52,50.53,100
10/05/2009,15:30:44,50.53,50.52,50.53,100
10/05/2009,15:30:44,50.53,50.52,50.53,100
10/05/2009,15:30:45,50.53,50.52,50.53,100
10/05/2009,15:30:52,50.52,50.51,50.53,300
10/05/2009,15:30:52,50.51,50.51,50.52,100
10/05/2009,15:30:52,50.51,50.51,50.52,300
10/05/2009,15:31:19,50.501,50.5,50.52,100
10/05/2009,15:31:20,50.502,50.5,50.52,100
10/05/2009,15:31:36,50.5044,50.5,50.52,901
10/05/2009,15:32:06,50.51,50.5,50.51,2677
10/05/2009,15:32:32,50.5,50.49,50.5,100
10/05/2009,15:32:52,50.5009,50.5,50.51,1795
10/05/2009,15:32:58,50.5,50.49,50.51,100
10/05/2009,15:32:58,50.5005,50.49,50.51,100
10/05/2009,15:32:58,50.4923,50.49,50.51,100
10/05/2009,15:32:58,50.49,50.49,50.51,500
10/05/2009,15:32:58,50.49,50.49,50.51,100
10/05/2009,15:32:58,50.49,50.49,50.51,100
10/05/2009,15:32:58,50.49,50.49,50.51,100
10/05/2009,15:32:58,50.49,50.49,50.51,100
10/05/2009,15:32:58,50.49,50.49,50.51,100
10/05/2009,15:32:58,50.49,50.49,50.51,500
10/05/2009,15:32:58,50.49,50.49,50.51,100
10/05/2009,15:32:58,50.49,50.49,50.51,100
10/05/2009,15:32:58,50.49,50.49,50.51,100
10/05/2009,15:32:58,50.49,50.49,50.51,100
10/05/2009,15:32:58,50.49,50.49,50.51,100
10/05/2009,15:32:58,50.49,50.49,50.51,100
10/05/2009,15:32:58,50.491,50.49,50.51,100
10/05/2009,15:32:58,50.49,50.49,50.5,100
10/05/2009,15:32:58,50.49,50.49,50.5,100
10/05/2009,15:32:58,50.49,50.49,50.5,200
10/05/2009,15:32:58,50.49,50.49,50.5,100
10/05/2009,15:32:58,50.49,50.49,50.5,300
10/05/2009,15:32:58,50.49,50.49,50.5,500
10/05/2009,15:32:58,50.49,50.49,50.5,100
10/05/2009,15:32:58,50.49,50.49,50.5,100
10/05/2009,15:32:58,50.49,50.49,50.5,500
10/05/2009,15:32:58,50.49,50.49,50.5,140
10/05/2009,15:32:58,50.49,50.49,50.5,100
10/05/2009,15:32:59,50.5,50.49,50.5,100
10/05/2009,15:32:59,50.5,50.49,50.5,100
10/05/2009,15:33:01,50.49,50.49,50.51,360
10/05/2009,15:33:23,50.51,50.51,50.52,100
10/05/2009,15:33:23,50.51,50.51,50.52,100
10/05/2009,15:33:23,50.51,50.51,50.52,100
10/05/2009,15:33:23,50.51,50.51,50.52,100
10/05/2009,15:33:23,50.52,50.51,50.52,100
10/05/2009,15:33:23,50.52,50.51,50.52,100
10/05/2009,15:33:53,50.51,50.5,50.51,100
10/05/2009,15:34:40,50.5,50.49,50.51,100
10/05/2009,15:34:40,50.51,50.49,50.51,200
10/05/2009,15:34:40,50.51,50.49,50.51,100
10/05/2009,15:34:40,50.51,50.49,50.51,100
10/05/2009,15:34:40,50.51,50.49,50.51,100
10/05/2009,15:34:40,50.51,50.49,50.51,100
10/05/2009,15:35:05,50.48,50.48,50.49,100
10/05/2009,15:35:06,50.48,50.47,50.49,100
10/05/2009,15:38:08,50.49,50.48,50.5,100
10/05/2009,15:38:09,50.5,50.49,50.5,100
10/05/2009,15:38:21,50.51,50.51,50.52,100
10/05/2009,15:38:21,50.52,50.51,50.52,100
10/05/2009,15:38:21,50.52,50.51,50.52,300
10/05/2009,15:38:21,50.52,50.52,50.53,100
10/05/2009,15:38:21,50.52,50.52,50.53,300
10/05/2009,15:38:21,50.52,50.52,50.53,100
10/05/2009,15:38:21,50.52,50.52,50.53,100
10/05/2009,15:38:21,50.515,50.52,50.53,100
10/05/2009,15:38:21,50.53,50.52,50.53,300
10/05/2009,15:38:21,50.53,50.52,50.53,300
10/05/2009,15:38:48,50.53,50.52,50.53,100
10/05/2009,15:38:48,50.53,50.52,50.53,100
10/05/2009,15:38:48,50.53,50.52,50.53,100
10/05/2009,15:38:54,50.54,50.53,50.54,100
10/05/2009,15:39:03,50.52,50.51,50.52,200
10/05/2009,15:39:03,50.52,50.52,50.53,100
10/05/2009,15:39:56,50.51,50.5,50.51,100
10/05/2009,15:40:02,50.51,50.5,50.51,100
10/05/2009,15:40:04,50.51,50.5,50.51,100
10/05/2009,15:40:07,50.5275,50.52,50.53,157
10/05/2009,15:40:10,50.5219,50.52,50.53,295
10/05/2009,15:40:19,50.52,50.51,50.53,100
10/05/2009,15:40:22,50.519,50.51,50.52,172
10/05/2009,15:40:46,50.5,50.5,50.51,300
10/05/2009,15:41:57,50.48,50.48,50.49,100
10/05/2009,15:41:57,50.48,50.48,50.49,100
10/05/2009,15:42:14,50.45,50.45,50.46,300
10/05/2009,15:42:22,50.45,50.44,50.45,100
10/05/2009,15:42:24,50.46,50.45,50.46,100
10/05/2009,15:42:24,50.46,50.45,50.46,300
10/05/2009,15:42:28,50.479,50.47,50.48,200
10/05/2009,15:42:58,50.47,50.47,50.48,100
10/05/2009,15:42:58,50.47,50.47,50.48,100
10/05/2009,15:42:58,50.47,50.47,50.48,100
10/05/2009,15:42:59,50.47,50.46,50.48,100
10/05/2009,15:43:03,50.47,50.46,50.47,100
10/05/2009,15:43:03,50.47,50.46,50.47,100
10/05/2009,15:43:03,50.47,50.46,50.48,100
10/05/2009,15:44:19,50.469,50.46,50.47,920
10/05/2009,15:44:44,50.47,50.46,50.47,100
10/05/2009,15:45:01,50.46,50.46,50.47,100
10/05/2009,15:45:03,50.4504,50.45,50.46,160
10/05/2009,15:45:03,50.46,50.45,50.46,100
10/05/2009,15:45:03,50.4574,50.45,50.46,378
10/05/2009,15:45:15,50.45,50.44,50.46,300
10/05/2009,15:45:15,50.44,50.44,50.46,400
10/05/2009,15:45:41,50.46,50.44,50.46,100
10/05/2009,15:45:41,50.46,50.44,50.46,100
10/05/2009,15:46:04,50.44,50.44,50.45,100
10/05/2009,15:46:25,50.439,50.43,50.44,263
10/05/2009,15:46:30,50.439,50.43,50.44,151
10/05/2009,15:46:34,50.439,50.43,50.44,132
10/05/2009,15:46:40,50.44,50.43,50.44,100
10/05/2009,15:47:35,50.44,50.43,50.44,100
10/05/2009,15:48:11,50.44,50.43,50.45,100
10/05/2009,15:48:40,50.45,50.44,50.45,300
10/05/2009,15:48:40,50.45,50.44,50.45,100
10/05/2009,15:48:41,50.45,50.45,50.46,100
10/05/2009,15:48:48,50.46,50.45,50.46,137
10/05/2009,15:48:48,50.46,50.45,50.46,300
10/05/2009,15:49:27,50.47,50.46,50.47,100
10/05/2009,15:49:28,50.4626,50.46,50.47,159
10/05/2009,15:49:41,50.49,50.48,50.5,300
10/05/2009,15:49:41,50.49,50.48,50.5,100
10/05/2009,15:50:01,50.5,50.49,50.5,100
10/05/2009,15:50:01,50.5,50.49,50.5,300
10/05/2009,15:50:04,50.49,50.48,50.49,400
10/05/2009,15:50:04,50.49,50.48,50.49,200
10/05/2009,15:50:04,50.49,50.48,50.49,400
10/05/2009,15:50:04,50.49,50.48,50.49,100
10/05/2009,15:50:04,50.48,50.48,50.49,300
10/05/2009,15:50:04,50.48,50.47,50.48,300
10/05/2009,15:50:04,50.48,50.47,50.49,260
10/05/2009,15:50:16,50.47,50.47,50.48,100
10/05/2009,15:50:16,50.47,50.47,50.48,100
10/05/2009,15:50:16,50.47,50.47,50.48,190
10/05/2009,15:50:16,50.47,50.47,50.48,100
10/05/2009,15:50:18,50.47,50.47,50.48,237
10/05/2009,15:50:18,50.47,50.47,50.48,100
10/05/2009,15:50:18,50.47,50.47,50.48,100
10/05/2009,15:50:18,50.47,50.47,50.48,200
10/05/2009,15:50:44,50.47,50.46,50.48,100
10/05/2009,15:51:46,50.4675,50.45,50.47,872
10/05/2009,15:51:50,50.45,50.45,50.47,200
10/05/2009,15:52:01,50.45,50.45,50.46,100
10/05/2009,15:52:01,50.45,50.45,50.46,100
10/05/2009,15:52:01,50.45,50.45,50.46,100
10/05/2009,15:52:01,50.45,50.44,50.46,100
10/05/2009,15:52:11,50.45,50.45,50.46,200
10/05/2009,15:52:11,50.45,50.45,50.46,200
10/05/2009,15:52:14,50.44,50.44,50.45,100
10/05/2009,15:52:14,50.44,50.44,50.45,100
10/05/2009,15:52:15,50.44,50.44,50.45,400
10/05/2009,15:52:19,50.43,50.43,50.44,100
10/05/2009,15:52:34,50.45,50.44,50.45,100
10/05/2009,15:52:45,50.43,50.43,50.43,1200
10/05/2009,15:53:13,50.47,50.46,50.47,300
10/05/2009,15:53:13,50.47,50.46,50.47,200
10/05/2009,15:53:13,50.47,50.46,50.47,100
10/05/2009,15:53:13,50.47,50.46,50.47,300
10/05/2009,15:53:13,50.47,50.46,50.47,100
10/05/2009,15:53:13,50.47,50.46,50.47,300
10/05/2009,15:53:13,50.47,50.46,50.47,200
10/05/2009,15:53:13,50.47,50.46,50.47,100
10/05/2009,15:53:13,50.47,50.46,50.47,100
10/05/2009,15:53:13,50.47,50.46,50.47,200
10/05/2009,15:53:13,50.47,50.46,50.47,200
10/05/2009,15:53:13,50.47,50.46,50.47,200
10/05/2009,15:53:13,50.47,50.46,50.47,100
10/05/2009,15:53:13,50.47,50.46,50.47,200
10/05/2009,15:53:15,50.46,50.46,50.47,200
10/05/2009,15:53:15,50.46,50.46,50.47,200
10/05/2009,15:54:03,50.44,50.44,50.45,100
10/05/2009,15:54:03,50.44,50.44,50.45,200
10/05/2009,15:54:03,50.44,50.44,50.45,300
10/05/2009,15:54:03,50.44,50.43,50.45,200
10/05/2009,15:54:03,50.44,50.43,50.45,200
10/05/2009,15:54:04,50.44,50.43,50.45,200
10/05/2009,15:54:10,50.44,50.43,50.45,800
10/05/2009,15:54:10,50.44,50.43,50.45,200
10/05/2009,15:54:10,50.45,50.44,50.46,200
10/05/2009,15:54:27,50.43,50.42,50.43,100
10/05/2009,15:54:28,50.43,50.42,50.43,100
10/05/2009,15:54:32,50.4308,50.43,50.44,1050
10/05/2009,15:54:51,50.44,50.44,50.45,100
10/05/2009,15:54:53,50.45,50.44,50.45,235
10/05/2009,15:54:53,50.45,50.45,50.46,200
10/05/2009,15:54:58,50.46,50.45,50.46,100
10/05/2009,15:54:58,50.46,50.45,50.46,100
10/05/2009,15:55:12,50.46,50.46,50.47,200
10/05/2009,15:55:46,50.4715,50.47,50.49,100
10/05/2009,15:55:46,50.471,50.47,50.49,100
10/05/2009,15:55:46,50.47,50.47,50.49,170
10/05/2009,15:55:47,50.472,50.47,50.49,170
10/05/2009,15:55:59,50.48,50.47,50.48,100
10/05/2009,15:56:13,50.46,50.46,50.47,210
10/05/2009,15:56:13,50.46,50.45,50.47,100
10/05/2009,15:56:16,50.45,50.45,50.46,197
10/05/2009,15:56:20,50.46,50.45,50.46,200
10/05/2009,15:56:20,50.46,50.46,50.47,110
10/05/2009,15:56:49,50.46,50.45,50.46,100
10/05/2009,15:56:49,50.46,50.45,50.46,100
10/05/2009,15:56:49,50.46,50.45,50.46,100
10/05/2009,15:56:49,50.46,50.45,50.47,197
10/05/2009,15:56:50,50.4699,50.45,50.47,300
10/05/2009,15:56:50,50.47,50.45,50.47,400
10/05/2009,15:56:50,50.47,50.45,50.47,400
10/05/2009,15:56:50,50.47,50.45,50.47,300
10/05/2009,15:56:50,50.47,50.45,50.47,200
10/05/2009,15:56:55,50.47,50.47,50.48,100
10/05/2009,15:56:58,50.47,50.47,50.48,153
10/05/2009,15:57:04,50.47,50.46,50.48,100
10/05/2009,15:57:12,50.4798,50.46,50.48,200
10/05/2009,15:57:36,50.47,50.47,50.48,100
10/05/2009,15:57:47,50.479,50.47,50.48,600
10/05/2009,15:57:49,50.48,50.47,50.48,100
10/05/2009,15:58:05,50.48,50.47,50.48,100
10/05/2009,15:58:21,50.47,50.47,50.48,100
10/05/2009,15:58:21,50.47,50.47,50.48,100
10/05/2009,15:58:21,50.47,50.47,50.48,201
10/05/2009,15:58:21,50.47,50.47,50.48,100
10/05/2009,15:58:23,50.48,50.47,50.48,100
10/05/2009,15:58:40,50.48,50.47,50.48,429
10/05/2009,15:58:40,50.48,50.47,50.48,100
10/05/2009,15:58:51,50.48,50.47,50.48,100
10/05/2009,15:58:51,50.48,50.47,50.48,100
10/05/2009,15:58:55,50.47,50.46,50.47,300
10/05/2009,15:59:11,50.46,50.46,50.47,178
10/05/2009,15:59:11,50.46,50.46,50.47,100
10/05/2009,15:59:18,50.47,50.45,50.47,258
10/05/2009,15:59:47,50.49,50.47,50.49,154
10/05/2009,15:59:48,50.49,50.47,50.49,313
10/05/2009,15:59:48,50.47,50.47,50.49,100
10/05/2009,15:59:48,50.47,50.47,50.49,100
10/05/2009,15:59:48,50.47,50.47,50.49,500
10/05/2009,15:59:49,50.49,50.47,50.49,100
10/05/2009,15:59:49,50.47,50.47,50.49,100
10/05/2009,15:59:49,50.47,50.47,50.49,100
10/05/2009,15:59:52,50.48,50.46,50.48,102
10/05/2009,15:59:52,50.48,50.46,50.48,246
10/05/2009,15:59:53,50.48,50.47,50.48,493
10/05/2009,15:59:56,50.47,50.46,50.49,100
10/05/2009,16:07:11,50.4938,50.43,50.54,2400
10/06/2009,09:29:52,50.92,50.84,50.92,900
10/06/2009,09:29:52,50.92,50.84,50.92,1000
10/06/2009,09:29:57,50.92,50.84,50.92,700
10/06/2009,09:30:01,50.93,50.84,50.91,306
10/06/2009,09:30:01,50.84,50.84,50.91,100
10/06/2009,09:30:19,50.92,50.85,50.92,100
10/06/2009,09:30:19,50.85,50.85,50.92,500
10/06/2009,09:30:19,50.85,50.85,50.92,100
10/06/2009,09:30:19,50.85,50.85,50.92,300
10/06/2009,09:30:19,50.85,50.85,50.92,500
10/06/2009,09:30:19,50.85,50.85,50.92,400
10/06/2009,09:30:38,50.8825,50.87,50.92,112
10/06/2009,09:30:44,50.92,50.87,50.92,100
10/06/2009,09:31:29,50.94,50.92,50.94,100
10/06/2009,09:31:29,50.94,50.92,50.94,300
10/06/2009,09:31:29,50.94,50.92,50.94,211
10/06/2009,09:31:45,50.94,50.94,50.96,100
10/06/2009,09:31:45,50.94,50.94,50.96,400
10/06/2009,09:32:12,50.95,50.95,50.97,100
10/06/2009,09:32:12,50.95,50.95,50.97,100
10/06/2009,09:32:12,50.95,50.95,50.97,100
10/06/2009,09:32:12,50.95,50.94,50.96,100
10/06/2009,09:32:44,50.99,50.97,50.99,500
10/06/2009,09:32:44,50.99,50.97,50.99,300
10/06/2009,09:33:11,51,50.99,51.01,100
10/06/2009,09:33:14,51.008,50.99,51.01,1000
10/06/2009,09:33:23,50.99,50.99,51.01,100
10/06/2009,09:33:42,50.99,50.98,51.01,100
10/06/2009,09:33:59,50.96,50.95,50.98,200
10/06/2009,09:33:59,50.95,50.95,50.98,195
10/06/2009,09:34:08,51,50.97,51,100
10/06/2009,09:34:24,51.01,51,51.01,200
10/06/2009,09:34:28,51.01,51,51.01,211
10/06/2009,09:34:36,50.99,50.97,50.99,100
10/06/2009,09:34:36,50.99,50.97,50.99,100
10/06/2009,09:34:36,50.98,50.97,50.99,100
10/06/2009,09:35:12,50.97,50.97,50.99,100
10/06/2009,09:35:24,51,51,51.02,100
10/06/2009,09:35:29,51.01,51,51.02,100
10/06/2009,09:35:29,51.01,51,51.02,100
10/06/2009,09:35:29,51.01,51,51.02,100
10/06/2009,09:35:29,51.01,51,51.02,100
10/06/2009,09:35:29,51.01,51,51.02,100
10/06/2009,09:35:29,51.01,51,51.02,100
10/06/2009,09:35:29,51.01,51,51.02,100
10/06/2009,09:35:29,51.01,51,51.02,100
10/06/2009,09:35:29,51.01,51,51.02,100
10/06/2009,09:35:33,50.9905,50.98,51.01,697
10/06/2009,09:35:41,51.01,51.01,51.02,100
10/06/2009,09:35:41,51.01,51.01,51.02,300
10/06/2009,09:35:47,51.02,51.02,51.04,100
10/06/2009,09:36:09,51.05,51.04,51.06,100
10/06/2009,09:37:10,51.06,51.06,51.08,100
10/06/2009,09:37:28,51.07,51.06,51.08,100
10/06/2009,09:37:28,51.07,51.06,51.08,100
10/06/2009,09:37:28,51.07,51.06,51.08,200
10/06/2009,09:37:28,51.07,51.07,51.09,100
10/06/2009,09:37:28,51.07,51.07,51.09,100
10/06/2009,09:37:36,51.06,51.06,51.08,100
10/06/2009,09:37:43,51.05,51.04,51.07,100
10/06/2009,09:37:43,51.05,51.04,51.07,100
10/06/2009,09:37:43,51.05,51.04,51.07,100
10/06/2009,09:37:44,51.05,51.04,51.07,100
10/06/2009,09:37:48,51.07,51.05,51.07,100
10/06/2009,09:37:49,51.07,51.06,51.08,300
10/06/2009,09:38:02,51.0201,51.01,51.04,100
10/06/2009,09:38:12,51.02,51,51.03,100
10/06/2009,09:38:28,51.03,51.03,51.05,100
10/06/2009,09:38:50,51.04,51.02,51.05,100
10/06/2009,09:38:50,51.05,51.03,51.06,100
10/06/2009,09:38:54,51.03,51.03,51.06,100
10/06/2009,09:39:08,51.06,51.05,51.07,200
10/06/2009,09:39:25,51.0666,51.06,51.09,373
10/06/2009,09:40:12,51.09,51.09,51.11,100
10/06/2009,09:40:38,51.1,51.1,51.13,100
10/06/2009,09:40:55,51.13,51.12,51.15,200
10/06/2009,09:41:08,51.17,51.16,51.19,100
10/06/2009,09:41:28,51.177,51.16,51.18,390
10/06/2009,09:41:39,51.1505,51.14,51.17,570
10/06/2009,09:41:45,51.1535,51.15,51.18,130
10/06/2009,09:42:01,51.17,51.15,51.18,100
10/06/2009,09:42:23,51.13,51.13,51.16,100
10/06/2009,09:42:43,51.13,51.12,51.14,100
10/06/2009,09:42:49,51.12,51.12,51.15,100
10/06/2009,09:43:15,51.15,51.15,51.17,100
10/06/2009,09:43:41,51.15,51.15,51.17,100
10/06/2009,09:43:53,51.17,51.16,51.19,200
10/06/2009,09:44:36,51.15,51.13,51.16,100
10/06/2009,09:44:40,51.15,51.13,51.15,100
10/06/2009,09:44:40,51.15,51.13,51.15,100
10/06/2009,09:44:40,51.15,51.14,51.15,100
10/06/2009,09:44:40,51.15,51.14,51.15,200
10/06/2009,09:44:41,51.14,51.14,51.17,100
10/06/2009,09:44:41,51.14,51.14,51.16,100
10/06/2009,09:44:55,51.15,51.14,51.16,100
10/06/2009,09:45:02,51.18,51.17,51.2,500
10/06/2009,09:45:16,51.18,51.16,51.18,100
10/06/2009,09:46:04,51.2,51.18,51.21,100
10/06/2009,09:46:52,51.2177,51.19,51.22,214
10/06/2009,09:47:12,51.21,51.21,51.22,500
10/06/2009,09:47:12,51.21,51.21,51.22,400
10/06/2009,09:47:30,51.2099,51.19,51.22,100
10/06/2009,09:47:30,51.21,51.19,51.22,100
10/06/2009,09:47:30,51.215,51.19,51.22,200
10/06/2009,09:47:36,51.21,51.19,51.21,100
10/06/2009,09:47:38,51.22,51.2,51.22,100
10/06/2009,09:48:08,51.22,51.22,51.24,262
10/06/2009,09:48:08,51.22,51.22,51.24,100
10/06/2009,09:48:40,51.19,51.19,51.2,100
10/06/2009,09:48:40,51.19,51.19,51.2,200
10/06/2009,09:49:32,51.162,51.16,51.18,100
10/06/2009,09:50:11,51.17,51.15,51.17,100
10/06/2009,09:50:11,51.17,51.15,51.18,200
10/06/2009,09:50:41,51.1575,51.15,51.17,195
10/06/2009,09:51:09,51.16,51.15,51.17,100
10/06/2009,09:51:41,51.19,51.17,51.2,500
10/06/2009,09:52:21,51.2,51.2,51.22,100
10/06/2009,09:52:43,51.2,51.2,51.21,300
10/06/2009,09:53:08,51.26,51.23,51.26,100
10/06/2009,09:54:03,51.28,51.26,51.29,100
10/06/2009,09:54:03,51.28,51.26,51.29,400
10/06/2009,09:54:03,51.28,51.26,51.29,346
10/06/2009,09:54:55,51.27,51.27,51.29,200
10/06/2009,09:54:55,51.27,51.27,51.29,100
10/06/2009,09:54:55,51.27,51.27,51.29,100
10/06/2009,09:54:55,51.27,51.27,51.29,100
10/06/2009,09:54:55,51.27,51.27,51.29,100
10/06/2009,09:54:55,51.27,51.27,51.29,100
10/06/2009,09:54:55,51.27,51.27,51.29,100
10/06/2009,09:54:55,51.27,51.27,51.29,100
10/06/2009,09:54:56,51.27,51.27,51.29,100
10/06/2009,09:54:56,51.27,51.27,51.29,100
10/06/2009,09:55:41,51.3,51.29,51.31,100
10/06/2009,09:55:54,51.33,51.3,51.33,100
10/06/2009,09:56:17,51.3,51.29,51.31,114
10/06/2009,09:57:06,51.2812,51.28,51.31,245
10/06/2009,09:57:10,51.29,51.28,51.3,100
10/06/2009,09:58:11,51.2312,51.23,51.26,152
10/06/2009,09:58:37,51.26,51.25,51.27,100
10/06/2009,09:58:37,51.26,51.25,51.27,100
10/06/2009,09:59:04,51.26,51.25,51.27,100
10/06/2009,09:59:05,51.25,51.25,51.26,100
10/06/2009,09:59:13,51.27,51.26,51.28,100
10/06/2009,09:59:13,51.27,51.26,51.28,100
10/06/2009,10:00:01,51.28,51.27,51.29,100
10/06/2009,10:00:05,51.27,51.25,51.28,100
10/06/2009,10:01:12,51.29,51.27,51.29,100
10/06/2009,10:01:12,51.29,51.27,51.29,200
10/06/2009,10:01:12,51.29,51.27,51.29,1089
10/06/2009,10:01:12,51.29,51.27,51.29,238
10/06/2009,10:01:12,51.29,51.27,51.29,400
10/06/2009,10:01:12,51.29,51.27,51.29,200
10/06/2009,10:01:14,51.28,51.27,51.29,100
10/06/2009,10:01:20,51.27,51.26,51.29,100
10/06/2009,10:01:20,51.26,51.26,51.29,100
10/06/2009,10:01:20,51.26,51.26,51.28,500
10/06/2009,10:01:20,51.26,51.26,51.28,500
10/06/2009,10:01:20,51.26,51.26,51.28,200
10/06/2009,10:01:20,51.26,51.25,51.27,100
10/06/2009,10:01:43,51.25,51.24,51.26,100
10/06/2009,10:02:24,51.28,51.28,51.3,100
10/06/2009,10:03:14,51.32,51.29,51.31,100
10/06/2009,10:05:52,51.2866,51.28,51.3,129
10/06/2009,10:07:28,51.2743,51.27,51.29,217
10/06/2009,10:07:50,51.2569,51.25,51.28,222
10/06/2009,10:08:38,51.26,51.25,51.26,100
10/06/2009,10:08:38,51.26,51.25,51.26,400
10/06/2009,10:09:49,51.2485,51.23,51.25,151
10/06/2009,10:10:06,51.26,51.25,51.27,600
10/06/2009,10:10:35,51.279,51.26,51.28,130
10/06/2009,10:11:21,51.27,51.26,51.27,100
10/06/2009,10:11:51,51.24,51.24,51.25,100
10/06/2009,10:11:51,51.24,51.24,51.25,100
10/06/2009,10:11:51,51.25,51.24,51.25,100
10/06/2009,10:11:51,51.25,51.24,51.25,100
10/06/2009,10:11:51,51.25,51.24,51.26,200
10/06/2009,10:12:00,51.26,51.24,51.26,100
10/06/2009,10:12:00,51.26,51.24,51.26,100
10/06/2009,10:12:00,51.26,51.24,51.26,100
10/06/2009,10:12:14,51.2404,51.24,51.26,821
10/06/2009,10:13:09,51.23,51.22,51.23,200
10/06/2009,10:13:09,51.23,51.22,51.23,1400
10/06/2009,10:13:11,51.22,51.22,51.23,400
10/06/2009,10:13:16,51.22,51.21,51.22,100
10/06/2009,10:13:16,51.22,51.21,51.22,100
10/06/2009,10:13:16,51.22,51.21,51.22,200
10/06/2009,10:13:16,51.22,51.21,51.22,100
10/06/2009,10:13:16,51.22,51.21,51.22,100
10/06/2009,10:13:26,51.22,51.21,51.22,300
10/06/2009,10:13:26,51.22,51.21,51.22,100
10/06/2009,10:13:34,51.2299,51.21,51.23,674
10/06/2009,10:13:47,51.2382,51.22,51.24,836
10/06/2009,10:16:02,51.243,51.23,51.25,1107
10/06/2009,10:16:44,51.2352,51.23,51.25,107
10/06/2009,10:16:45,51.23,51.22,51.25,100
10/06/2009,10:17:01,51.23,51.22,51.24,100
10/06/2009,10:19:01,51.21,51.21,51.23,100
10/06/2009,10:20:20,51.24,51.23,51.24,100
10/06/2009,10:20:20,51.24,51.23,51.25,100
10/06/2009,10:20:20,51.25,51.23,51.25,100
10/06/2009,10:20:21,51.25,51.24,51.26,100
10/06/2009,10:20:21,51.26,51.24,51.26,100
10/06/2009,10:20:32,51.25,51.24,51.26,107
10/06/2009,10:20:32,51.25,51.24,51.26,108
10/06/2009,10:20:32,51.25,51.24,51.26,108
10/06/2009,10:20:32,51.25,51.24,51.26,100
10/06/2009,10:20:32,51.25,51.24,51.26,108
10/06/2009,10:21:31,51.24,51.24,51.25,100
10/06/2009,10:21:31,51.24,51.24,51.25,100
10/06/2009,10:21:31,51.24,51.23,51.25,249
10/06/2009,10:22:35,51.2252,51.21,51.23,126
10/06/2009,10:23:01,51.24,51.22,51.24,200
10/06/2009,10:23:01,51.23,51.22,51.24,100
10/06/2009,10:24:50,51.28,51.27,51.28,500
10/06/2009,10:24:50,51.28,51.27,51.28,400
10/06/2009,10:24:56,51.28,51.28,51.3,100
10/06/2009,10:25:20,51.27,51.25,51.27,123
10/06/2009,10:25:31,51.2729,51.25,51.28,200
10/06/2009,10:25:45,51.25,51.24,51.26,200
10/06/2009,10:26:02,51.26,51.23,51.26,100
10/06/2009,10:26:37,51.22,51.21,51.23,316
10/06/2009,10:26:38,51.21,51.2,51.23,100
10/06/2009,10:27:00,51.2,51.2,51.22,150
10/06/2009,10:27:03,51.2052,51.2,51.22,313
10/06/2009,10:27:20,51.22,51.21,51.22,100
10/06/2009,10:27:20,51.22,51.21,51.22,100
10/06/2009,10:27:38,51.22,51.21,51.22,300
10/06/2009,10:27:38,51.22,51.21,51.22,100
10/06/2009,10:27:38,51.22,51.21,51.22,100
10/06/2009,10:27:38,51.22,51.22,51.23,100
10/06/2009,10:28:21,51.2173,51.19,51.22,238
10/06/2009,10:30:12,51.17,51.15,51.17,100
10/06/2009,10:30:12,51.17,51.15,51.17,400
10/06/2009,10:30:12,51.17,51.15,51.17,100
10/06/2009,10:30:12,51.1666,51.16,51.17,1566
10/06/2009,10:30:17,51.16,51.15,51.17,937
10/06/2009,10:30:37,51.17,51.16,51.17,100
10/06/2009,10:31:02,51.19,51.17,51.19,100
10/06/2009,10:31:03,51.19,51.17,51.19,100
10/06/2009,10:31:04,51.19,51.17,51.19,100
10/06/2009,10:31:49,51.178,51.16,51.18,163
10/06/2009,10:32:22,51.18,51.17,51.2,100
10/06/2009,10:34:30,51.18,51.18,51.2,200
10/06/2009,10:34:30,51.18,51.17,51.2,100
10/06/2009,10:34:30,51.18,51.17,51.2,200
10/06/2009,10:35:04,51.166,51.15,51.17,102
10/06/2009,10:35:25,51.17,51.15,51.17,200
10/06/2009,10:36:09,51.172,51.16,51.18,110
10/06/2009,10:36:21,51.1782,51.16,51.18,150
10/06/2009,10:36:27,51.18,51.17,51.19,200
10/06/2009,10:37:16,51.164,51.16,51.18,147
10/06/2009,10:37:50,51.2,51.19,51.21,200
10/06/2009,10:38:16,51.21,51.2,51.22,100
10/06/2009,10:38:16,51.21,51.2,51.22,200
10/06/2009,10:38:42,51.22,51.22,51.23,100
10/06/2009,10:38:43,51.23,51.22,51.24,400
10/06/2009,10:38:43,51.23,51.23,51.24,100
10/06/2009,10:41:40,51.23,51.22,51.25,100
10/06/2009,10:41:40,51.23,51.22,51.25,100
10/06/2009,10:42:33,51.248,51.23,51.25,500
10/06/2009,10:43:05,51.27,51.26,51.27,645
10/06/2009,10:43:05,51.27,51.26,51.28,200
10/06/2009,10:43:05,51.27,51.26,51.28,100
10/06/2009,10:43:12,51.286,51.29,51.31,333
10/06/2009,10:43:18,51.33,51.32,51.34,100
10/06/2009,10:43:20,51.32,51.32,51.33,100
10/06/2009,10:43:20,51.32,51.32,51.33,100
10/06/2009,10:43:20,51.32,51.32,51.33,100
10/06/2009,10:43:20,51.32,51.31,51.33,100
10/06/2009,10:43:47,51.3,51.3,51.32,300
10/06/2009,10:43:47,51.3,51.3,51.32,100
10/06/2009,10:44:10,51.31,51.3,51.33,200
10/06/2009,10:44:10,51.31,51.3,51.33,200
10/06/2009,10:47:27,51.31,51.3,51.31,100
10/06/2009,10:47:27,51.3077,51.3,51.31,100
10/06/2009,10:48:12,51.289,51.28,51.29,204
10/06/2009,10:48:15,51.28,51.27,51.29,100
10/06/2009,10:48:16,51.28,51.26,51.29,100
10/06/2009,10:49:14,51.3,51.29,51.31,143
10/06/2009,10:51:57,51.29,51.28,51.3,600
10/06/2009,10:52:25,51.29,51.29,51.3,100
10/06/2009,10:52:25,51.29,51.29,51.3,100
10/06/2009,10:52:37,51.28,51.27,51.28,100
10/06/2009,10:53:16,51.298,51.28,51.3,185
10/06/2009,10:55:06,51.3068,51.29,51.31,500
10/06/2009,10:55:10,51.31,51.29,51.31,100
10/06/2009,10:55:11,51.3061,51.3,51.31,400
10/06/2009,10:55:21,51.3035,51.3,51.31,102
10/06/2009,10:55:53,51.3,51.3,51.32,100
10/06/2009,10:55:53,51.3,51.3,51.32,100
10/06/2009,10:55:53,51.3,51.3,51.32,100
10/06/2009,10:56:02,51.32,51.29,51.32,110
10/06/2009,10:56:53,51.284,51.28,51.3,587
10/06/2009,10:56:59,51.3,51.28,51.3,100
10/06/2009,10:58:08,51.2962,51.28,51.3,779
10/06/2009,11:00:15,51.3,51.3,51.32,100
10/06/2009,11:00:15,51.3,51.3,51.32,300
10/06/2009,11:00:16,51.31,51.29,51.31,168
10/06/2009,11:00:21,51.29,51.29,51.31,100
10/06/2009,11:01:20,51.3,51.3,51.32,100
10/06/2009,11:01:20,51.3,51.3,51.32,100
10/06/2009,11:01:20,51.3,51.3,51.32,100
10/06/2009,11:01:20,51.3,51.3,51.32,100
10/06/2009,11:01:20,51.3,51.3,51.32,300
10/06/2009,11:01:20,51.3,51.3,51.32,100
10/06/2009,11:01:33,51.3,51.3,51.32,200
10/06/2009,11:01:33,51.3,51.29,51.32,100
10/06/2009,11:04:33,51.291,51.29,51.31,182
10/06/2009,11:07:13,51.3752,51.37,51.39,150
10/06/2009,11:07:25,51.39,51.37,51.39,200
10/06/2009,11:07:25,51.39,51.37,51.39,100
10/06/2009,11:07:25,51.388,51.37,51.39,400
10/06/2009,11:07:36,51.39,51.38,51.4,200
10/06/2009,11:07:57,51.372,51.37,51.39,800
10/06/2009,11:08:26,51.43,51.41,51.43,100
10/06/2009,11:08:26,51.43,51.41,51.43,100
10/06/2009,11:08:26,51.43,51.41,51.43,100
10/06/2009,11:08:26,51.43,51.41,51.43,100
10/06/2009,11:08:26,51.43,51.41,51.43,100
10/06/2009,11:08:27,51.44,51.43,51.44,100
10/06/2009,11:08:27,51.44,51.43,51.44,100
10/06/2009,11:08:27,51.44,51.43,51.44,100
10/06/2009,11:08:27,51.44,51.43,51.44,200
10/06/2009,11:08:29,51.43,51.43,51.44,100
10/06/2009,11:08:29,51.43,51.43,51.44,100
10/06/2009,11:08:29,51.43,51.43,51.44,100
10/06/2009,11:09:03,51.42,51.41,51.43,100
10/06/2009,11:09:03,51.42,51.41,51.43,100
10/06/2009,11:09:03,51.42,51.41,51.43,100
10/06/2009,11:09:56,51.43,51.43,51.45,200
10/06/2009,11:09:56,51.43,51.43,51.45,100
10/06/2009,11:10:23,51.49,51.48,51.49,300
10/06/2009,11:10:23,51.49,51.48,51.49,100
10/06/2009,11:10:23,51.49,51.49,51.5,100
10/06/2009,11:10:23,51.49,51.49,51.5,100
10/06/2009,11:11:31,51.48,51.48,51.49,100
10/06/2009,11:13:30,51.465,51.46,51.48,103
10/06/2009,11:14:41,51.4685,51.45,51.47,436
10/06/2009,11:14:45,51.45,51.44,51.45,300
10/06/2009,11:15:33,51.47,51.46,51.47,100
10/06/2009,11:15:33,51.47,51.46,51.47,457
10/06/2009,11:15:33,51.47,51.46,51.47,100
10/06/2009,11:15:33,51.47,51.46,51.47,100
10/06/2009,11:15:42,51.46,51.45,51.46,200
10/06/2009,11:15:45,51.45,51.45,51.46,100
10/06/2009,11:15:45,51.45,51.44,51.45,100
10/06/2009,11:16:05,51.44,51.43,51.45,100
10/06/2009,11:16:07,51.446,51.43,51.45,872
10/06/2009,11:16:25,51.44,51.43,51.44,100
10/06/2009,11:16:25,51.44,51.43,51.44,100
10/06/2009,11:16:26,51.439,51.43,51.44,100
10/06/2009,11:16:28,51.439,51.43,51.44,100
10/06/2009,11:16:28,51.439,51.43,51.44,774
10/06/2009,11:16:34,51.44,51.43,51.44,100
10/06/2009,11:19:08,51.41,51.4,51.41,100
10/06/2009,11:19:08,51.41,51.4,51.41,100
10/06/2009,11:19:25,51.39,51.38,51.4,100
10/06/2009,11:19:25,51.39,51.38,51.4,100
10/06/2009,11:19:25,51.39,51.38,51.4,100
10/06/2009,11:20:23,51.3846,51.38,51.4,126
10/06/2009,11:24:10,51.4092,51.39,51.41,311
10/06/2009,11:24:37,51.3818,51.38,51.4,649
10/06/2009,11:26:25,51.39,51.38,51.4,100
10/06/2009,11:27:08,51.4082,51.39,51.41,231
10/06/2009,11:27:16,51.39,51.39,51.41,234
10/06/2009,11:27:30,51.4082,51.39,51.41,200
10/06/2009,11:28:21,51.3925,51.39,51.41,130
10/06/2009,11:28:37,51.4009,51.4,51.41,350
10/06/2009,11:29:18,51.4018,51.4,51.42,500
10/06/2009,11:31:33,51.37,51.36,51.38,100
10/06/2009,11:31:33,51.37,51.36,51.38,100
10/06/2009,11:32:02,51.3601,51.36,51.38,478
10/06/2009,11:32:21,51.38,51.37,51.39,100
10/06/2009,11:32:21,51.38,51.37,51.39,100
10/06/2009,11:32:27,51.39,51.38,51.4,100
10/06/2009,11:34:19,51.3952,51.38,51.4,306
10/06/2009,11:34:37,51.4,51.39,51.4,100
10/06/2009,11:35:52,51.3976,51.39,51.4,174
10/06/2009,11:35:55,51.3922,51.39,51.4,613
10/06/2009,11:37:47,51.418,51.4,51.41,580
10/06/2009,11:37:47,51.4,51.4,51.41,200
10/06/2009,11:37:48,51.4,51.39,51.4,100
10/06/2009,11:37:48,51.4,51.39,51.4,100
10/06/2009,11:38:36,51.39,51.38,51.4,100
10/06/2009,11:39:22,51.39,51.38,51.4,200
10/06/2009,11:39:38,51.38,51.37,51.39,100
10/06/2009,11:39:38,51.38,51.37,51.39,100
10/06/2009,11:39:42,51.39,51.38,51.4,100
10/06/2009,11:40:13,51.37,51.37,51.38,200
10/06/2009,11:40:13,51.37,51.37,51.38,100
10/06/2009,11:40:13,51.37,51.37,51.38,100
10/06/2009,11:40:13,51.37,51.37,51.38,100
10/06/2009,11:40:13,51.37,51.37,51.38,100
10/06/2009,11:40:13,51.37,51.37,51.38,200
10/06/2009,11:40:13,51.37,51.37,51.38,100
10/06/2009,11:40:53,51.37,51.36,51.37,300
10/06/2009,11:40:53,51.37,51.36,51.37,100
10/06/2009,11:40:53,51.37,51.36,51.37,100
10/06/2009,11:40:53,51.37,51.36,51.37,100
10/06/2009,11:40:56,51.37,51.36,51.38,100
10/06/2009,11:40:56,51.37,51.36,51.38,100
10/06/2009,11:40:56,51.37,51.36,51.38,100
10/06/2009,11:40:56,51.37,51.36,51.38,107
10/06/2009,11:40:57,51.38,51.36,51.38,300
10/06/2009,11:41:37,51.36,51.35,51.37,200
10/06/2009,11:41:37,51.36,51.35,51.37,100
10/06/2009,11:41:37,51.36,51.35,51.37,100
10/06/2009,11:41:37,51.36,51.35,51.37,100
10/06/2009,11:41:37,51.36,51.35,51.37,100
10/06/2009,11:42:27,51.35,51.34,51.35,200
10/06/2009,11:42:27,51.35,51.34,51.35,100
10/06/2009,11:43:14,51.349,51.34,51.35,216
10/06/2009,11:43:25,51.3433,51.34,51.35,243
10/06/2009,11:43:31,51.35,51.35,51.36,100
10/06/2009,11:43:31,51.35,51.35,51.36,100
10/06/2009,11:44:11,51.35,51.34,51.36,100
10/06/2009,11:44:11,51.35,51.34,51.36,100
10/06/2009,11:44:52,51.3424,51.34,51.35,110
10/06/2009,11:45:21,51.33,51.33,51.34,100
10/06/2009,11:45:30,51.33,51.33,51.34,100
10/06/2009,11:45:30,51.33,51.33,51.34,107
10/06/2009,11:45:30,51.33,51.33,51.34,216
10/06/2009,11:45:30,51.33,51.33,51.34,104
10/06/2009,11:45:30,51.33,51.33,51.34,112
10/06/2009,11:45:30,51.34,51.32,51.34,100
10/06/2009,11:45:30,51.34,51.32,51.34,100
10/06/2009,11:45:30,51.34,51.32,51.34,300
10/06/2009,11:45:30,51.34,51.32,51.34,300
10/06/2009,11:45:30,51.34,51.32,51.34,100
10/06/2009,11:45:30,51.34,51.32,51.34,100
10/06/2009,11:45:30,51.34,51.32,51.34,100
10/06/2009,11:45:30,51.34,51.32,51.34,100
10/06/2009,11:45:30,51.34,51.32,51.34,300
10/06/2009,11:45:30,51.34,51.32,51.34,100
10/06/2009,11:45:39,51.3447,51.33,51.35,289
10/06/2009,11:46:00,51.3492,51.33,51.35,100
10/06/2009,11:46:02,51.35,51.34,51.35,300
10/06/2009,11:46:02,51.35,51.34,51.35,200
10/06/2009,11:46:02,51.35,51.34,51.35,100
10/06/2009,11:46:02,51.35,51.35,51.36,100
10/06/2009,11:48:36,51.36,51.35,51.37,100
10/06/2009,11:48:49,51.36,51.35,51.37,100
10/06/2009,11:48:49,51.36,51.35,51.37,300
10/06/2009,11:51:07,51.3648,51.35,51.37,383
10/06/2009,11:52:37,51.36,51.36,51.37,100
10/06/2009,11:52:37,51.36,51.36,51.37,100
10/06/2009,11:52:37,51.35,51.36,51.37,100
10/06/2009,11:52:37,51.35,51.35,51.37,100
10/06/2009,11:52:37,51.35,51.35,51.37,100
10/06/2009,11:52:37,51.35,51.35,51.37,100
10/06/2009,11:52:37,51.34,51.35,51.37,100
10/06/2009,11:52:37,51.34,51.35,51.37,100
10/06/2009,11:52:37,51.34,51.35,51.37,100
10/06/2009,11:52:37,51.34,51.35,51.37,100
10/06/2009,11:52:37,51.34,51.33,51.35,100
10/06/2009,11:52:37,51.34,51.33,51.35,100
10/06/2009,11:52:37,51.34,51.33,51.35,100
10/06/2009,11:52:53,51.3,51.29,51.31,100
10/06/2009,11:52:53,51.3,51.29,51.31,300
10/06/2009,11:52:53,51.3,51.29,51.31,100
10/06/2009,11:53:37,51.31,51.31,51.32,100
10/06/2009,11:53:37,51.32,51.31,51.32,100
10/06/2009,11:53:37,51.32,51.31,51.33,100
10/06/2009,11:53:37,51.32,51.31,51.33,100
10/06/2009,11:53:37,51.33,51.31,51.33,100
10/06/2009,11:53:43,51.33,51.33,51.34,100
10/06/2009,11:53:43,51.3304,51.33,51.34,390
10/06/2009,11:54:16,51.3297,51.32,51.33,725
10/06/2009,11:54:34,51.326,51.31,51.33,101
10/06/2009,11:55:51,51.33,51.32,51.34,300
10/06/2009,11:56:34,51.33,51.32,51.34,300
10/06/2009,11:56:34,51.33,51.32,51.34,100
10/06/2009,11:56:34,51.33,51.32,51.33,100
10/06/2009,11:56:34,51.33,51.32,51.33,100
10/06/2009,11:56:34,51.33,51.33,51.34,100
10/06/2009,11:56:51,51.3335,51.33,51.34,199
10/06/2009,11:58:14,51.348,51.34,51.35,442
10/06/2009,11:59:42,51.35,51.34,51.35,100
10/06/2009,12:00:08,51.3474,51.34,51.35,146
10/06/2009,12:00:21,51.35,51.34,51.36,100
10/06/2009,12:00:21,51.36,51.34,51.36,100
10/06/2009,12:00:21,51.36,51.34,51.36,800
10/06/2009,12:02:11,51.37,51.36,51.37,200
10/06/2009,12:02:11,51.37,51.36,51.37,100
10/06/2009,12:02:28,51.38,51.37,51.38,348
10/06/2009,12:05:18,51.3995,51.39,51.4,300
10/06/2009,12:05:26,51.39,51.38,51.4,100
10/06/2009,12:05:26,51.39,51.38,51.4,100
10/06/2009,12:05:27,51.38,51.37,51.39,100
10/06/2009,12:06:49,51.37,51.37,51.39,100
10/06/2009,12:07:24,51.39,51.37,51.39,100
10/06/2009,12:07:24,51.39,51.37,51.39,100
10/06/2009,12:07:24,51.39,51.37,51.39,100
10/06/2009,12:07:24,51.39,51.37,51.39,100
10/06/2009,12:07:24,51.39,51.37,51.39,100
10/06/2009,12:07:24,51.39,51.37,51.39,300
10/06/2009,12:07:24,51.39,51.37,51.4,100
10/06/2009,12:07:24,51.39,51.37,51.4,100
10/06/2009,12:08:24,51.386,51.37,51.39,295
10/06/2009,12:08:49,51.375,51.37,51.39,150
10/06/2009,12:08:57,51.388,51.37,51.38,100
10/06/2009,12:10:24,51.38,51.37,51.39,300
10/06/2009,12:13:59,51.35,51.35,51.37,100
10/06/2009,12:15:02,51.38,51.37,51.38,100
10/06/2009,12:15:02,51.38,51.37,51.38,200
10/06/2009,12:15:28,51.4,51.38,51.4,100
10/06/2009,12:15:28,51.4,51.38,51.4,300
10/06/2009,12:15:40,51.38,51.37,51.38,100
10/06/2009,12:15:40,51.38,51.37,51.38,100
10/06/2009,12:16:03,51.39,51.38,51.39,100
10/06/2009,12:16:33,51.3904,51.39,51.4,390
10/06/2009,12:17:31,51.372,51.37,51.39,249
10/06/2009,12:19:24,51.39,51.37,51.39,100
10/06/2009,12:20:32,51.3904,51.39,51.4,164
10/06/2009,12:21:18,51.3726,51.37,51.38,313
10/06/2009,12:25:59,51.356,51.35,51.38,154
10/06/2009,12:27:35,51.388,51.37,51.39,138
10/06/2009,12:31:27,51.37,51.36,51.37,100
10/06/2009,12:31:27,51.37,51.36,51.37,100
10/06/2009,12:31:27,51.37,51.36,51.37,200
10/06/2009,12:31:27,51.37,51.36,51.37,100
10/06/2009,12:31:27,51.37,51.36,51.37,100
10/06/2009,12:31:27,51.37,51.36,51.37,1048
10/06/2009,12:31:51,51.37,51.37,51.39,300
10/06/2009,12:31:51,51.37,51.37,51.38,100
10/06/2009,12:31:52,51.37,51.36,51.38,100
10/06/2009,12:33:28,51.37,51.37,51.38,100
10/06/2009,12:33:28,51.37,51.37,51.38,100
10/06/2009,12:33:28,51.37,51.37,51.38,100
10/06/2009,12:34:27,51.3724,51.37,51.38,110
10/06/2009,12:35:16,51.395,51.39,51.41,463
10/06/2009,12:35:16,51.405,51.39,51.41,363
10/06/2009,12:35:30,51.4,51.4,51.41,300
10/06/2009,12:35:30,51.4,51.4,51.41,100
10/06/2009,12:35:56,51.42,51.41,51.42,100
10/06/2009,12:35:56,51.42,51.41,51.42,100
10/06/2009,12:35:56,51.42,51.41,51.43,100
10/06/2009,12:36:00,51.4275,51.42,51.43,155
10/06/2009,12:37:06,51.41,51.4,51.42,100
10/06/2009,12:37:22,51.3944,51.39,51.41,118
10/06/2009,12:39:18,51.39,51.39,51.4,100
10/06/2009,12:39:18,51.39,51.39,51.4,240
10/06/2009,12:40:55,51.382,51.38,51.4,204
10/06/2009,12:41:15,51.3823,51.38,51.39,300
10/06/2009,12:44:51,51.41,51.4,51.42,100
10/06/2009,12:45:06,51.37,51.37,51.38,100
10/06/2009,12:45:08,51.37,51.36,51.37,200
10/06/2009,12:46:38,51.35,51.34,51.35,100
10/06/2009,12:46:39,51.35,51.35,51.36,300
10/06/2009,12:46:39,51.35,51.35,51.36,1600
10/06/2009,12:46:39,51.35,51.35,51.36,100
10/06/2009,12:47:06,51.34,51.34,51.35,100
10/06/2009,12:47:06,51.34,51.34,51.35,100
10/06/2009,12:47:06,51.34,51.34,51.35,100
10/06/2009,12:47:06,51.34,51.34,51.35,300
10/06/2009,12:47:06,51.34,51.34,51.35,100
10/06/2009,12:47:32,51.3448,51.33,51.35,390
10/06/2009,12:47:40,51.3448,51.33,51.35,150
10/06/2009,12:48:17,51.33,51.32,51.34,500
10/06/2009,12:48:49,51.31,51.31,51.32,100
10/06/2009,12:48:49,51.31,51.31,51.32,100
10/06/2009,12:48:49,51.31,51.31,51.32,100
10/06/2009,12:48:49,51.31,51.31,51.32,100
10/06/2009,12:48:51,51.3,51.29,51.3,100
10/06/2009,12:48:51,51.3,51.29,51.3,100
10/06/2009,12:48:58,51.29,51.29,51.29,100
10/06/2009,12:48:58,51.3,51.28,51.3,100
10/06/2009,12:48:58,51.3,51.28,51.3,100
10/06/2009,12:48:58,51.3,51.29,51.3,300
10/06/2009,12:48:58,51.3,51.29,51.3,100
10/06/2009,12:48:58,51.3,51.29,51.3,100
10/06/2009,12:48:58,51.29,51.29,51.3,100
10/06/2009,12:48:58,51.29,51.28,51.3,100
10/06/2009,12:48:58,51.29,51.28,51.3,100
10/06/2009,12:49:12,51.2838,51.28,51.3,828
10/06/2009,12:50:00,51.28,51.27,51.29,100
10/06/2009,12:52:21,51.232,51.23,51.24,903
10/06/2009,12:52:25,51.25,51.24,51.26,200
10/06/2009,12:52:29,51.27,51.26,51.27,100
10/06/2009,12:52:29,51.27,51.26,51.27,100
10/06/2009,12:52:29,51.27,51.26,51.28,100
10/06/2009,12:52:29,51.27,51.26,51.28,100
10/06/2009,12:52:58,51.26,51.25,51.26,200
10/06/2009,12:52:59,51.25,51.25,51.26,100
10/06/2009,12:53:00,51.26,51.25,51.27,100
10/06/2009,12:53:00,51.26,51.25,51.27,100
10/06/2009,12:53:17,51.26,51.26,51.27,100
10/06/2009,12:53:17,51.26,51.26,51.27,100
10/06/2009,12:53:29,51.25,51.25,51.26,100
10/06/2009,12:53:29,51.25,51.25,51.26,280
10/06/2009,12:53:29,51.25,51.25,51.26,300
10/06/2009,12:53:29,51.25,51.25,51.26,100
10/06/2009,12:53:42,51.26,51.25,51.27,100
10/06/2009,12:53:42,51.26,51.25,51.27,100
10/06/2009,12:54:16,51.27,51.26,51.27,100
10/06/2009,12:54:16,51.27,51.26,51.27,100
10/06/2009,12:54:16,51.27,51.26,51.28,100
10/06/2009,12:54:58,51.27,51.27,51.28,100
10/06/2009,12:54:58,51.27,51.26,51.28,100
10/06/2009,12:55:15,51.278,51.26,51.28,205
10/06/2009,12:56:01,51.264,51.26,51.28,550
10/06/2009,12:56:13,51.26,51.26,51.28,200
10/06/2009,12:56:13,51.2601,51.26,51.28,100
10/06/2009,12:56:13,51.2601,51.26,51.28,200
10/06/2009,12:56:13,51.2601,51.26,51.28,100
10/06/2009,12:56:13,51.26,51.26,51.28,200
10/06/2009,12:56:13,51.2601,51.26,51.28,200
10/06/2009,12:56:13,51.2601,51.26,51.28,200
10/06/2009,12:56:13,51.267,51.26,51.28,515
10/06/2009,12:56:13,51.267,51.26,51.28,4700
10/06/2009,12:56:28,51.27,51.26,51.27,100
10/06/2009,12:57:17,51.262,51.26,51.28,153
10/06/2009,12:57:30,51.2666,51.26,51.28,400
10/06/2009,12:59:40,51.22,51.21,51.23,100
10/06/2009,12:59:40,51.22,51.21,51.23,100
10/06/2009,12:59:57,51.22,51.22,51.23,100
10/06/2009,12:59:57,51.22,51.22,51.23,100
10/06/2009,12:59:57,51.22,51.22,51.23,200
10/06/2009,12:59:57,51.22,51.21,51.23,100
10/06/2009,12:59:57,51.22,51.21,51.23,100
10/06/2009,13:00:30,51.208,51.2,51.21,145
10/06/2009,13:00:36,51.2,51.2,51.21,200
10/06/2009,13:00:36,51.2,51.19,51.2,100
10/06/2009,13:01:18,51.18,51.18,51.19,200
10/06/2009,13:01:18,51.18,51.18,51.19,100
10/06/2009,13:01:18,51.18,51.18,51.19,100
10/06/2009,13:01:18,51.18,51.18,51.19,100
10/06/2009,13:01:18,51.18,51.18,51.19,200
10/06/2009,13:01:18,51.18,51.18,51.19,100
10/06/2009,13:01:18,51.18,51.18,51.19,100
10/06/2009,13:01:18,51.18,51.18,51.19,300
10/06/2009,13:01:18,51.18,51.18,51.19,100
10/06/2009,13:01:18,51.18,51.18,51.19,100
10/06/2009,13:01:18,51.18,51.18,51.19,100
10/06/2009,13:01:23,51.2,51.19,51.21,100
10/06/2009,13:01:23,51.2,51.19,51.21,100
10/06/2009,13:01:24,51.1944,51.19,51.21,1856
10/06/2009,13:02:01,51.2,51.2,51.21,100
10/06/2009,13:02:30,51.2044,51.19,51.21,497
10/06/2009,13:03:47,51.186,51.17,51.19,560
10/06/2009,13:04:46,51.2,51.19,51.21,300
10/06/2009,13:04:46,51.2,51.19,51.21,300
10/06/2009,13:04:47,51.21,51.2,51.21,300
10/06/2009,13:04:47,51.21,51.2,51.21,100
10/06/2009,13:04:50,51.21,51.2,51.22,100
10/06/2009,13:04:50,51.21,51.2,51.22,100
10/06/2009,13:05:20,51.21,51.21,51.23,100
10/06/2009,13:05:20,51.21,51.21,51.23,294
10/06/2009,13:05:20,51.21,51.21,51.23,206
10/06/2009,13:05:20,51.21,51.21,51.23,113
10/06/2009,13:05:56,51.2074,51.2,51.21,195
10/06/2009,13:06:32,51.15,51.15,51.16,100
10/06/2009,13:06:32,51.15,51.14,51.15,100
10/06/2009,13:06:32,51.15,51.14,51.15,100
10/06/2009,13:06:32,51.15,51.14,51.15,100
10/06/2009,13:06:32,51.15,51.14,51.15,100
10/06/2009,13:07:37,51.1226,51.12,51.13,212
10/06/2009,13:07:53,51.13,51.12,51.13,100
10/06/2009,13:07:53,51.13,51.12,51.13,100
10/06/2009,13:07:53,51.13,51.12,51.13,100
10/06/2009,13:07:53,51.13,51.12,51.13,100
10/06/2009,13:07:53,51.13,51.12,51.13,100
10/06/2009,13:07:53,51.13,51.12,51.13,100
10/06/2009,13:07:53,51.13,51.12,51.14,100
10/06/2009,13:08:56,51.15,51.14,51.15,100
10/06/2009,13:08:56,51.15,51.14,51.15,700
10/06/2009,13:08:56,51.15,51.14,51.16,100
10/06/2009,13:08:56,51.15,51.14,51.16,100
10/06/2009,13:09:18,51.16,51.15,51.17,100
10/06/2009,13:09:34,51.15,51.15,51.16,100
10/06/2009,13:09:34,51.15,51.15,51.16,200
10/06/2009,13:09:34,51.15,51.15,51.16,300
10/06/2009,13:09:34,51.15,51.15,51.16,300
10/06/2009,13:09:34,51.15,51.15,51.16,100
10/06/2009,13:09:35,51.15,51.15,51.16,100
10/06/2009,13:09:35,51.15,51.15,51.16,300
10/06/2009,13:09:35,51.15,51.15,51.16,600
10/06/2009,13:09:36,51.1501,51.15,51.17,100
10/06/2009,13:09:36,51.15,51.15,51.17,300
10/06/2009,13:09:36,51.15,51.15,51.17,100
10/06/2009,13:09:36,51.15,51.15,51.17,100
10/06/2009,13:09:36,51.15,51.15,51.17,100
10/06/2009,13:09:36,51.15,51.15,51.17,100
10/06/2009,13:09:37,51.15,51.15,51.17,100
10/06/2009,13:09:37,51.15,51.15,51.17,100
10/06/2009,13:09:38,51.1508,51.15,51.17,2349
10/06/2009,13:09:38,51.1508,51.15,51.17,1700
10/06/2009,13:09:45,51.1682,51.15,51.17,137
10/06/2009,13:09:50,51.16,51.15,51.16,100
10/06/2009,13:09:50,51.16,51.15,51.16,100
10/06/2009,13:09:50,51.16,51.15,51.16,100
10/06/2009,13:10:53,51.14,51.13,51.15,300
10/06/2009,13:10:53,51.14,51.13,51.15,100
10/06/2009,13:10:53,51.14,51.13,51.15,300
10/06/2009,13:10:53,51.14,51.13,51.15,100
10/06/2009,13:10:56,51.15,51.14,51.15,100
10/06/2009,13:10:56,51.15,51.14,51.16,300
10/06/2009,13:11:32,51.132,51.13,51.15,150
10/06/2009,13:11:38,51.15,51.13,51.15,1400
10/06/2009,13:11:38,51.15,51.13,51.15,400
10/06/2009,13:11:38,51.15,51.13,51.15,200
10/06/2009,13:11:38,51.15,51.13,51.15,100
10/06/2009,13:11:38,51.15,51.13,51.15,100
10/06/2009,13:11:38,51.15,51.13,51.15,400
10/06/2009,13:11:38,51.15,51.13,51.15,100
10/06/2009,13:11:38,51.15,51.13,51.15,400
10/06/2009,13:11:38,51.15,51.13,51.15,100
10/06/2009,13:11:38,51.15,51.13,51.15,400
10/06/2009,13:11:38,51.1499,51.13,51.15,4997
10/06/2009,13:11:42,51.1492,51.13,51.15,100
10/06/2009,13:11:57,51.13,51.13,51.15,100
10/06/2009,13:11:57,51.1302,51.13,51.15,100
10/06/2009,13:11:57,51.1302,51.13,51.15,100
10/06/2009,13:11:57,51.1302,51.13,51.15,100
10/06/2009,13:12:08,51.1305,51.13,51.15,770
10/06/2009,13:12:51,51.146,51.13,51.15,247
10/06/2009,13:12:55,51.16,51.15,51.16,100
10/06/2009,13:12:57,51.15,51.15,51.16,100
10/06/2009,13:12:57,51.15,51.15,51.16,100
10/06/2009,13:12:57,51.15,51.15,51.16,200
10/06/2009,13:12:57,51.15,51.15,51.16,200
10/06/2009,13:12:57,51.15,51.15,51.16,100
10/06/2009,13:12:57,51.15,51.15,51.16,100
10/06/2009,13:12:57,51.15,51.15,51.16,100
10/06/2009,13:12:57,51.15,51.15,51.16,100
10/06/2009,13:12:57,51.15,51.15,51.16,100
10/06/2009,13:12:57,51.15,51.15,51.16,100
10/06/2009,13:12:57,51.15,51.14,51.15,400
10/06/2009,13:13:04,51.14,51.13,51.14,200
10/06/2009,13:13:06,51.14,51.13,51.14,400
10/06/2009,13:13:06,51.14,51.13,51.15,100
10/06/2009,13:13:08,51.1499,51.13,51.15,200
10/06/2009,13:13:09,51.15,51.14,51.15,100
10/06/2009,13:13:09,51.15,51.15,51.16,100
10/06/2009,13:14:30,51.17,51.16,51.18,100
10/06/2009,13:14:30,51.17,51.16,51.18,100
10/06/2009,13:16:02,51.15,51.14,51.16,100
10/06/2009,13:16:02,51.14,51.14,51.16,100
10/06/2009,13:16:57,51.1507,51.15,51.16,5591
10/06/2009,13:17:49,51.1476,51.14,51.15,105
10/06/2009,13:18:08,51.17,51.16,51.17,100
10/06/2009,13:18:10,51.1582,51.15,51.16,215
10/06/2009,13:18:21,51.18,51.16,51.18,100
10/06/2009,13:18:21,51.18,51.16,51.18,200
10/06/2009,13:18:38,51.19,51.17,51.19,200
10/06/2009,13:18:50,51.2,51.19,51.2,165
10/06/2009,13:18:56,51.21,51.2,51.21,400
10/06/2009,13:18:56,51.21,51.2,51.21,300
10/06/2009,13:19:14,51.2,51.2,51.21,200
10/06/2009,13:19:14,51.2,51.2,51.21,200
10/06/2009,13:19:14,51.2,51.19,51.21,100
10/06/2009,13:19:14,51.2,51.19,51.21,200
10/06/2009,13:19:14,51.2,51.19,51.21,107
10/06/2009,13:19:14,51.2,51.19,51.21,209
10/06/2009,13:19:15,51.203,51.19,51.21,210
10/06/2009,13:19:21,51.1923,51.19,51.2,112
10/06/2009,13:19:31,51.22,51.21,51.22,100
10/06/2009,13:19:31,51.22,51.21,51.22,400
10/06/2009,13:19:46,51.22,51.21,51.23,400
10/06/2009,13:19:46,51.22,51.21,51.23,400
10/06/2009,13:19:46,51.21,51.21,51.23,100
10/06/2009,13:19:46,51.21,51.21,51.23,100
10/06/2009,13:19:46,51.21,51.21,51.23,100
10/06/2009,13:19:46,51.21,51.21,51.23,155
10/06/2009,13:21:41,51.21,51.21,51.22,200
10/06/2009,13:21:41,51.21,51.21,51.22,100
10/06/2009,13:21:42,51.21,51.2,51.22,100
10/06/2009,13:21:42,51.2,51.2,51.21,284
10/06/2009,13:21:42,51.2,51.2,51.21,200
10/06/2009,13:21:42,51.2,51.2,51.21,200
10/06/2009,13:21:42,51.2,51.19,51.21,100
10/06/2009,13:21:42,51.2,51.19,51.21,300
10/06/2009,13:21:50,51.2077,51.2,51.21,300
10/06/2009,13:21:53,51.2016,51.2,51.21,227
10/06/2009,13:22:26,51.199,51.19,51.2,146
10/06/2009,13:24:23,51.18,51.17,51.19,300
10/06/2009,13:24:23,51.19,51.17,51.19,100
10/06/2009,13:24:23,51.19,51.18,51.19,200
10/06/2009,13:24:29,51.18,51.18,51.19,100
10/06/2009,13:25:22,51.1952,51.18,51.2,210
10/06/2009,13:28:16,51.206,51.19,51.21,1950
10/06/2009,13:30:24,51.1677,51.16,51.17,156
10/06/2009,13:30:42,51.18,51.17,51.18,100
10/06/2009,13:32:47,51.15,51.15,51.16,300
10/06/2009,13:32:59,51.132,51.13,51.15,507
10/06/2009,13:34:16,51.17,51.16,51.17,300
10/06/2009,13:34:16,51.17,51.17,51.18,198
10/06/2009,13:34:41,51.1785,51.17,51.18,117
10/06/2009,13:35:17,51.18,51.17,51.18,100
10/06/2009,13:35:17,51.18,51.17,51.18,100
10/06/2009,13:35:17,51.18,51.17,51.18,400
10/06/2009,13:35:17,51.18,51.17,51.18,100
10/06/2009,13:35:17,51.18,51.17,51.18,100
10/06/2009,13:35:17,51.18,51.17,51.18,100
10/06/2009,13:35:17,51.18,51.17,51.18,100
10/06/2009,13:35:17,51.18,51.18,51.19,100
10/06/2009,13:35:17,51.18,51.19,51.2,100
10/06/2009,13:35:17,51.19,51.19,51.21,100
10/06/2009,13:35:18,51.2,51.2,51.21,100
10/06/2009,13:35:18,51.2,51.2,51.21,700
10/06/2009,13:35:18,51.2,51.2,51.21,100
10/06/2009,13:35:18,51.2,51.2,51.21,100
10/06/2009,13:35:18,51.2,51.2,51.21,100
10/06/2009,13:35:18,51.2,51.2,51.21,100
10/06/2009,13:35:18,51.21,51.2,51.21,100
10/06/2009,13:35:18,51.21,51.2,51.21,980
10/06/2009,13:35:18,51.2,51.2,51.21,400
10/06/2009,13:35:46,51.2,51.19,51.2,100
10/06/2009,13:35:46,51.2,51.19,51.2,100
10/06/2009,13:35:46,51.2,51.19,51.2,100
10/06/2009,13:35:48,51.2,51.2,51.21,100
10/06/2009,13:35:48,51.19,51.19,51.21,100
10/06/2009,13:35:48,51.19,51.19,51.21,100
10/06/2009,13:35:48,51.19,51.19,51.21,100
10/06/2009,13:35:48,51.19,51.19,51.21,400
10/06/2009,13:35:48,51.19,51.19,51.21,100
10/06/2009,13:35:48,51.19,51.19,51.21,100
10/06/2009,13:35:48,51.19,51.19,51.21,100
10/06/2009,13:35:48,51.2,51.18,51.2,100
10/06/2009,13:35:48,51.2,51.18,51.2,100
10/06/2009,13:35:53,51.196,51.18,51.2,500
10/06/2009,13:36:41,51.198,51.18,51.2,400
10/06/2009,13:38:21,51.2,51.2,51.21,100
10/06/2009,13:38:41,51.2015,51.2,51.21,135
10/06/2009,13:38:48,51.21,51.2,51.21,100
10/06/2009,13:38:48,51.21,51.2,51.21,217
10/06/2009,13:38:48,51.21,51.2,51.21,183
10/06/2009,13:38:48,51.21,51.2,51.21,100
10/06/2009,13:38:48,51.21,51.2,51.21,100
10/06/2009,13:38:48,51.21,51.2,51.21,100
10/06/2009,13:38:48,51.21,51.2,51.21,100
10/06/2009,13:38:48,51.21,51.2,51.21,100
10/06/2009,13:38:48,51.21,51.2,51.21,100
10/06/2009,13:38:48,51.21,51.2,51.22,100
10/06/2009,13:39:00,51.21,51.2,51.21,100
10/06/2009,13:39:00,51.21,51.2,51.21,100
10/06/2009,13:39:18,51.19,51.19,51.2,100
10/06/2009,13:39:18,51.19,51.19,51.19,100
10/06/2009,13:40:10,51.18,51.17,51.18,100
10/06/2009,13:40:10,51.18,51.17,51.18,100
10/06/2009,13:40:10,51.18,51.17,51.18,300
10/06/2009,13:40:24,51.18,51.17,51.18,281
10/06/2009,13:41:32,51.16,51.15,51.17,100
10/06/2009,13:41:55,51.13,51.13,51.14,100
10/06/2009,13:41:55,51.13,51.12,51.14,100
10/06/2009,13:42:17,51.07,51.06,51.08,100
10/06/2009,13:43:16,51.0692,51.06,51.07,171
10/06/2009,13:46:33,51.05,51.05,51.06,300
10/06/2009,13:46:33,51.05,51.04,51.06,100
10/06/2009,13:47:04,51.0592,51.04,51.06,500
10/06/2009,13:47:13,51.06,51.05,51.07,500
10/06/2009,13:47:13,51.06,51.05,51.07,100
10/06/2009,13:47:13,51.06,51.05,51.07,215
10/06/2009,13:47:13,51.07,51.06,51.07,100
10/06/2009,13:48:25,51.0897,51.08,51.09,594
10/06/2009,13:49:49,51.08,51.06,51.08,100
10/06/2009,13:50:05,51.0692,51.05,51.07,500
10/06/2009,13:50:48,51.03,51.03,51.04,100
10/06/2009,13:50:49,51.03,51.02,51.04,125
10/06/2009,13:51:02,51,51,51.02,109
10/06/2009,13:51:07,51,51,51.01,324
10/06/2009,13:51:08,51,50.99,51.01,196
10/06/2009,13:51:11,51,51,51.01,120
10/06/2009,13:51:11,51.01,51.01,51.02,400
10/06/2009,13:51:12,51.01,51,51.02,100
10/06/2009,13:51:13,51,50.99,51,100
10/06/2009,13:51:16,50.9965,50.99,51,143
10/06/2009,13:51:23,50.9992,50.99,51,137
10/06/2009,13:51:35,51.0092,50.99,51.01,100
10/06/2009,13:51:41,51.01,51,51.01,109
10/06/2009,13:52:46,50.98,50.98,50.99,309
10/06/2009,13:53:00,50.96,50.95,50.96,100
10/06/2009,13:53:00,50.96,50.95,50.96,100
10/06/2009,13:53:04,50.96,50.96,50.97,548
10/06/2009,13:54:40,50.9746,50.97,50.99,166
10/06/2009,13:54:48,50.99,50.98,50.99,300
10/06/2009,13:54:48,50.99,50.98,50.99,100
10/06/2009,13:54:48,50.99,50.98,50.99,200
10/06/2009,13:54:48,50.99,50.98,50.99,100
10/06/2009,13:54:48,50.99,50.98,50.99,200
10/06/2009,13:54:48,50.99,50.98,50.99,100
10/06/2009,13:54:48,50.99,50.98,51,200
10/06/2009,13:55:22,51.016,51,51.02,150
10/06/2009,13:56:32,51.06,51.05,51.06,200
10/06/2009,13:56:32,51.06,51.05,51.06,200
10/06/2009,13:56:32,51.06,51.05,51.06,100
10/06/2009,13:57:05,51.049,51.04,51.05,400
10/06/2009,13:58:11,51.0344,51.03,51.05,705
10/06/2009,13:58:16,51.05,51.04,51.06,100
10/06/2009,13:58:41,51.04,51.04,51.05,107
10/06/2009,13:58:41,51.04,51.04,51.05,108
10/06/2009,13:58:41,51.04,51.04,51.05,100
10/06/2009,13:58:41,51.04,51.04,51.05,108
10/06/2009,13:59:00,51.0525,51.05,51.06,149
10/06/2009,13:59:11,51.04,51.03,51.04,100
10/06/2009,13:59:12,51.04,51.04,51.06,107
10/06/2009,13:59:12,51.04,51.04,51.06,108
10/06/2009,13:59:39,51.04,51.03,51.05,100
10/06/2009,13:59:39,51.04,51.03,51.05,100
10/06/2009,13:59:48,51.03,51.02,51.03,100
10/06/2009,13:59:54,51.02,51.02,51.03,300
10/06/2009,13:59:54,51.02,51.02,51.03,100
10/06/2009,13:59:59,51.02,51.01,51.02,400
10/06/2009,14:00:00,51.02,51.01,51.02,100
10/06/2009,14:00:00,51.02,51.01,51.02,600
10/06/2009,14:00:00,51.02,51.01,51.02,100
10/06/2009,14:00:00,51.02,51.01,51.02,100
10/06/2009,14:00:00,51.01,51.01,51.02,200
10/06/2009,14:00:03,51.01,51,51.02,100
10/06/2009,14:00:45,51.02,51,51.02,100
10/06/2009,14:00:45,51.02,51,51.02,100
10/06/2009,14:01:28,50.99,50.98,51,100
10/06/2009,14:02:44,50.9885,50.98,50.99,261
10/06/2009,14:02:45,50.974,50.97,50.99,100
10/06/2009,14:02:46,50.9718,50.97,50.99,100
10/06/2009,14:03:44,50.9423,50.94,50.95,360
10/06/2009,14:04:55,50.9015,50.9,50.91,238
10/06/2009,14:05:13,50.8948,50.88,50.9,100
10/06/2009,14:05:52,50.9,50.89,50.91,600
10/06/2009,14:06:23,50.89,50.89,50.9,600
10/06/2009,14:07:01,50.8715,50.87,50.88,109
10/06/2009,14:07:15,50.87,50.87,50.88,100
10/06/2009,14:07:15,50.87,50.86,50.87,100
10/06/2009,14:07:18,50.8423,50.84,50.85,100
10/06/2009,14:07:18,50.84,50.84,50.85,234
10/06/2009,14:07:20,50.848,50.84,50.85,236
10/06/2009,14:07:24,50.8446,50.84,50.86,400
10/06/2009,14:07:37,50.8472,50.84,50.85,560
10/06/2009,14:07:37,50.8435,50.84,50.85,268
10/06/2009,14:07:38,50.83,50.83,50.84,100
10/06/2009,14:07:38,50.83,50.83,50.84,100
10/06/2009,14:08:03,50.88,50.87,50.89,100
10/06/2009,14:08:14,50.89,50.89,50.9,100
10/06/2009,14:08:14,50.898,50.89,50.9,118
10/06/2009,14:08:19,50.89,50.88,50.89,100
10/06/2009,14:08:20,50.89,50.88,50.89,200
10/06/2009,14:08:35,50.8818,50.88,50.9,400
10/06/2009,14:08:42,50.8846,50.88,50.9,209
10/06/2009,14:10:10,50.89,50.88,50.89,200
10/06/2009,14:11:20,50.87,50.87,50.88,400
10/06/2009,14:12:08,50.9,50.89,50.91,100
10/06/2009,14:13:08,50.9224,50.92,50.93,920
10/06/2009,14:13:31,50.94,50.93,50.95,100
10/06/2009,14:13:31,50.94,50.93,50.95,100
10/06/2009,14:13:32,50.95,50.94,50.96,100
10/06/2009,14:13:32,50.95,50.94,50.96,100
10/06/2009,14:13:32,50.95,50.94,50.96,234
10/06/2009,14:13:32,50.95,50.94,50.96,234
10/06/2009,14:13:32,50.95,50.94,50.96,100
10/06/2009,14:13:47,50.95,50.95,50.97,500
10/06/2009,14:13:47,50.952,50.95,50.97,771
10/06/2009,14:13:49,50.96,50.95,50.96,233
10/06/2009,14:13:49,50.958,50.95,50.96,433
10/06/2009,14:14:09,50.97,50.97,50.98,234
10/06/2009,14:14:09,50.97,50.96,50.97,234
10/06/2009,14:14:09,50.97,50.96,50.97,100
10/06/2009,14:15:42,50.9523,50.95,50.96,352
10/06/2009,14:15:45,50.958,50.94,50.96,440
10/06/2009,14:17:34,50.93,50.93,50.95,100
10/06/2009,14:17:34,50.93,50.93,50.95,528
10/06/2009,14:17:34,50.9302,50.93,50.95,100
10/06/2009,14:17:34,50.9302,50.93,50.95,300
10/06/2009,14:17:34,50.9301,50.93,50.95,100
10/06/2009,14:17:34,50.93,50.93,50.95,100
10/06/2009,14:17:34,50.93,50.93,50.95,600
10/06/2009,14:17:34,50.93,50.93,50.95,100
10/06/2009,14:17:34,50.93,50.93,50.95,100
10/06/2009,14:18:25,50.95,50.95,50.96,100
10/06/2009,14:19:06,50.94,50.94,50.95,300
10/06/2009,14:19:06,50.94,50.93,50.95,100
10/06/2009,14:19:16,50.92,50.91,50.92,100
10/06/2009,14:19:16,50.92,50.91,50.92,300
10/06/2009,14:20:29,50.92,50.91,50.93,100
10/06/2009,14:21:15,50.91,50.91,50.92,100
10/06/2009,14:21:15,50.91,50.91,50.92,200
10/06/2009,14:21:30,50.88,50.87,50.89,100
10/06/2009,14:21:30,50.88,50.87,50.89,300
10/06/2009,14:22:35,50.7525,50.75,50.76,101
10/06/2009,14:22:35,50.77,50.75,50.76,100
10/06/2009,14:22:35,50.77,50.75,50.76,100
10/06/2009,14:23:28,50.79,50.77,50.79,100
10/06/2009,14:23:28,50.79,50.78,50.79,300
10/06/2009,14:23:28,50.79,50.78,50.79,600
10/06/2009,14:23:28,50.79,50.78,50.79,100
10/06/2009,14:23:28,50.79,50.78,50.8,300
10/06/2009,14:23:28,50.79,50.78,50.8,100
10/06/2009,14:23:28,50.79,50.78,50.8,100
10/06/2009,14:23:28,50.79,50.78,50.8,300
10/06/2009,14:24:26,50.82,50.81,50.83,100
10/06/2009,14:25:13,50.84,50.84,50.85,100
10/06/2009,14:25:13,50.84,50.84,50.85,100
10/06/2009,14:25:13,50.84,50.84,50.85,1800
10/06/2009,14:25:13,50.84,50.83,50.84,200
10/06/2009,14:25:16,50.83,50.82,50.84,100
10/06/2009,14:25:24,50.8392,50.82,50.84,785
10/06/2009,14:25:36,50.84,50.82,50.84,100
10/06/2009,14:27:05,50.81,50.81,50.83,300
10/06/2009,14:27:05,50.81,50.81,50.82,100
10/06/2009,14:27:24,50.8147,50.8,50.82,175
10/06/2009,14:27:50,50.81,50.8,50.82,378
10/06/2009,14:27:57,50.824,50.82,50.84,414
10/06/2009,14:28:47,50.79,50.8,50.81,200
10/06/2009,14:28:47,50.79,50.8,50.81,100
10/06/2009,14:28:47,50.8,50.79,50.81,100
10/06/2009,14:28:57,50.78,50.78,50.8,100
10/06/2009,14:29:03,50.798,50.78,50.8,149
10/06/2009,14:29:14,50.77,50.77,50.79,100
10/06/2009,14:29:14,50.77,50.77,50.79,100
10/06/2009,14:29:18,50.7644,50.76,50.78,156
10/06/2009,14:29:31,50.79,50.78,50.8,100
10/06/2009,14:29:36,50.79,50.79,50.81,100
10/06/2009,14:29:51,50.79,50.79,50.81,200
10/06/2009,14:31:06,50.77,50.77,50.78,100
10/06/2009,14:31:06,50.78,50.77,50.79,100
10/06/2009,14:31:19,50.77,50.77,50.78,100
10/06/2009,14:31:33,50.824,50.81,50.83,530
10/06/2009,14:31:45,50.81,50.81,50.83,100
10/06/2009,14:31:45,50.81,50.81,50.83,100
10/06/2009,14:31:45,50.81,50.81,50.83,100
10/06/2009,14:31:46,50.812,50.81,50.83,483
10/06/2009,14:31:46,50.828,50.81,50.83,115
10/06/2009,14:31:55,50.82,50.81,50.82,200
10/06/2009,14:31:57,50.83,50.81,50.83,100
10/06/2009,14:31:57,50.83,50.82,50.84,100
10/06/2009,14:32:04,50.85,50.84,50.86,100
10/06/2009,14:32:28,50.848,50.84,50.85,500
10/06/2009,14:32:32,50.84,50.83,50.84,200
10/06/2009,14:34:44,50.8615,50.86,50.87,180
10/06/2009,14:35:07,50.84,50.84,50.85,100
10/06/2009,14:35:50,50.8425,50.84,50.86,178
10/06/2009,14:36:11,50.87,50.86,50.88,100
10/06/2009,14:36:52,50.8867,50.88,50.89,153
10/06/2009,14:38:07,50.8725,50.87,50.88,320
10/06/2009,14:38:15,50.9,50.89,50.91,100
10/06/2009,14:38:18,50.9076,50.9,50.91,125
10/06/2009,14:38:45,50.8965,50.89,50.9,143
10/06/2009,14:38:47,50.89,50.89,50.9,107
10/06/2009,14:38:47,50.89,50.89,50.9,108
10/06/2009,14:38:47,50.89,50.89,50.9,100
10/06/2009,14:38:47,50.89,50.89,50.9,108
10/06/2009,14:38:47,50.89,50.89,50.9,108
10/06/2009,14:38:47,50.89,50.89,50.9,108
10/06/2009,14:38:47,50.89,50.89,50.9,108
10/06/2009,14:38:47,50.89,50.88,50.89,100
10/06/2009,14:38:47,50.89,50.88,50.89,100
10/06/2009,14:38:47,50.89,50.88,50.89,100
10/06/2009,14:38:47,50.89,50.88,50.89,100
10/06/2009,14:38:48,50.88,50.87,50.88,100
10/06/2009,14:38:48,50.87,50.87,50.88,100
10/06/2009,14:38:50,50.87,50.87,50.89,200
10/06/2009,14:38:50,50.88,50.87,50.89,500
10/06/2009,14:38:50,50.88,50.87,50.89,200
10/06/2009,14:38:50,50.88,50.87,50.89,100
10/06/2009,14:38:50,50.88,50.87,50.89,100
10/06/2009,14:38:50,50.88,50.87,50.89,100
10/06/2009,14:38:50,50.89,50.88,50.89,108
10/06/2009,14:38:50,50.89,50.88,50.89,100
10/06/2009,14:38:50,50.89,50.88,50.89,100
10/06/2009,14:38:50,50.89,50.88,50.89,100
10/06/2009,14:38:50,50.89,50.88,50.89,100
10/06/2009,14:39:03,50.87,50.86,50.88,100
10/06/2009,14:39:47,50.91,50.9,50.92,100
10/06/2009,14:39:47,50.91,50.9,50.92,100
10/06/2009,14:39:55,50.92,50.91,50.92,100
10/06/2009,14:39:55,50.92,50.91,50.92,500
10/06/2009,14:39:55,50.92,50.91,50.92,100
10/06/2009,14:39:55,50.918,50.91,50.92,1030
10/06/2009,14:39:59,50.93,50.92,50.93,300
10/06/2009,14:39:59,50.93,50.92,50.93,100
10/06/2009,14:39:59,50.93,50.92,50.94,100
10/06/2009,14:41:38,50.92,50.92,50.94,100
10/06/2009,14:44:16,50.93,50.91,50.93,100
10/06/2009,14:44:24,50.925,50.91,50.93,100
10/06/2009,14:46:15,50.932,50.93,50.95,448
10/06/2009,14:46:20,50.96,50.95,50.96,300
10/06/2009,14:46:20,50.96,50.95,50.96,400
10/06/2009,14:46:21,50.96,50.95,50.96,600
10/06/2009,14:46:21,50.96,50.96,50.97,100
10/06/2009,14:46:21,50.9685,50.96,50.97,118
10/06/2009,14:46:41,50.98,50.98,50.99,100
10/06/2009,14:46:41,50.99,50.97,50.99,100
10/06/2009,14:46:41,50.99,50.97,50.99,100
10/06/2009,14:47:00,50.99,50.98,51,100
10/06/2009,14:47:00,50.98,50.98,50.99,100
10/06/2009,14:47:00,50.98,50.98,50.99,100
10/06/2009,14:47:03,50.97,50.96,50.98,100
10/06/2009,14:47:35,50.96,50.96,50.97,100
10/06/2009,14:47:35,50.952,50.95,50.97,100
10/06/2009,14:47:35,50.952,50.95,50.97,100
10/06/2009,14:47:35,50.9518,50.95,50.97,100
10/06/2009,14:47:35,50.96,50.95,50.97,100
10/06/2009,14:47:35,50.952,50.95,50.97,1100
10/06/2009,14:47:36,50.961,50.95,50.97,100
10/06/2009,14:47:37,50.961,50.95,50.96,100
10/06/2009,14:48:04,50.96,50.95,50.97,100
10/06/2009,14:48:04,50.96,50.95,50.97,100
10/06/2009,14:49:13,50.95,50.95,50.96,100
10/06/2009,14:49:13,50.95,50.95,50.96,100
10/06/2009,14:49:13,50.94,50.94,50.96,205
10/06/2009,14:49:13,50.94,50.94,50.96,295
10/06/2009,14:49:13,50.94,50.94,50.96,100
10/06/2009,14:49:20,50.93,50.93,50.94,100
10/06/2009,14:49:36,50.96,50.95,50.96,100
10/06/2009,14:49:36,50.96,50.95,50.97,100
10/06/2009,14:49:36,50.96,50.95,50.97,100
10/06/2009,14:50:19,50.95,50.94,50.96,100
10/06/2009,14:50:28,50.958,50.94,50.96,300
10/06/2009,14:50:53,50.9556,50.94,50.96,982
10/06/2009,14:51:27,50.97,50.96,50.97,100
10/06/2009,14:51:28,50.97,50.97,50.99,500
10/06/2009,14:51:29,50.97,50.97,50.98,200
10/06/2009,14:51:29,50.97,50.97,50.98,100
10/06/2009,14:51:29,50.97,50.97,50.98,100
10/06/2009,14:51:29,50.97,50.97,50.98,100
10/06/2009,14:51:41,50.95,50.94,50.96,100
10/06/2009,14:51:47,50.9548,50.94,50.96,450
10/06/2009,14:52:03,50.944,50.94,50.96,643
10/06/2009,14:52:10,50.98,50.96,50.98,129
10/06/2009,14:52:11,50.96,50.95,50.97,100
10/06/2009,14:52:11,50.96,50.95,50.96,100
10/06/2009,14:52:11,50.96,50.95,50.96,100
10/06/2009,14:52:11,50.96,50.95,50.96,100
10/06/2009,14:52:11,50.96,50.95,50.96,100
10/06/2009,14:52:12,50.96,50.95,50.96,100
10/06/2009,14:52:12,50.95,50.95,50.96,100
10/06/2009,14:52:14,50.94,50.93,50.94,200
10/06/2009,14:52:14,50.94,50.93,50.94,100
10/06/2009,14:52:14,50.94,50.93,50.94,100
10/06/2009,14:52:14,50.94,50.93,50.94,100
10/06/2009,14:52:14,50.94,50.93,50.94,100
10/06/2009,14:52:14,50.94,50.94,50.95,100
10/06/2009,14:52:14,50.94,50.94,50.96,300
10/06/2009,14:53:23,50.95,50.94,50.95,100
10/06/2009,14:53:35,50.97,50.95,50.97,100
10/06/2009,14:54:30,50.982,50.98,51,1090
10/06/2009,14:54:44,51,51,51.01,100
10/06/2009,14:56:22,50.99,50.99,51,100
10/06/2009,14:56:22,50.99,50.99,51,100
10/06/2009,14:56:22,50.99,50.99,51,100
10/06/2009,14:56:22,50.99,50.99,51,100
10/06/2009,14:57:16,50.97,50.97,50.98,100
10/06/2009,15:00:04,50.964,50.96,50.98,229
10/06/2009,15:00:07,50.95,50.95,50.96,300
10/06/2009,15:00:07,50.95,50.95,50.96,200
10/06/2009,15:00:14,50.96,50.95,50.96,100
10/06/2009,15:00:14,50.96,50.95,50.96,100
10/06/2009,15:00:15,50.9512,50.95,50.97,130
10/06/2009,15:01:52,50.96,50.95,50.96,431
10/06/2009,15:01:52,50.96,50.95,50.96,108
10/06/2009,15:03:20,50.94,50.94,50.95,300
10/06/2009,15:03:38,50.93,50.93,50.94,300
10/06/2009,15:03:55,50.939,50.93,50.94,261
10/06/2009,15:04:57,50.946,50.93,50.95,118
10/06/2009,15:05:28,50.97,50.96,50.98,100
10/06/2009,15:05:28,50.97,50.96,50.98,300
10/06/2009,15:05:28,50.97,50.96,50.98,100
10/06/2009,15:05:28,50.97,50.96,50.98,100
10/06/2009,15:05:28,50.97,50.96,50.98,100
10/06/2009,15:05:28,50.97,50.96,50.98,100
10/06/2009,15:06:17,50.98,50.98,50.99,100
10/06/2009,15:06:17,50.98,50.97,50.99,100
10/06/2009,15:06:42,50.9954,50.98,51,346
10/06/2009,15:06:58,51.03,51.03,51.04,100
10/06/2009,15:06:58,51.04,51.03,51.05,100
10/06/2009,15:06:58,51.04,51.03,51.05,100
10/06/2009,15:06:58,51.04,51.03,51.05,100
10/06/2009,15:06:58,51.05,51.03,51.05,100
10/06/2009,15:07:03,51.03,51.03,51.04,100
10/06/2009,15:07:03,51.03,51.02,51.03,100
10/06/2009,15:07:03,51.03,51.02,51.03,100
10/06/2009,15:07:03,51.03,51.02,51.03,100
10/06/2009,15:07:03,51.03,51.02,51.03,100
10/06/2009,15:07:22,51.05,51.05,51.06,100
10/06/2009,15:07:22,51.06,51.05,51.06,300
10/06/2009,15:07:23,51.07,51.06,51.07,300
10/06/2009,15:07:28,51.07,51.06,51.08,100
10/06/2009,15:07:39,51.0891,51.08,51.09,196
10/06/2009,15:07:45,51.07,51.06,51.08,100
10/06/2009,15:07:45,51.07,51.06,51.08,100
10/06/2009,15:08:51,51.09,51.07,51.09,500
10/06/2009,15:08:51,51.09,51.07,51.09,100
10/06/2009,15:08:51,51.09,51.07,51.09,100
10/06/2009,15:08:51,51.09,51.07,51.09,100
10/06/2009,15:08:51,51.09,51.07,51.09,1000
10/06/2009,15:08:51,51.09,51.07,51.09,100
10/06/2009,15:08:51,51.09,51.07,51.09,500
10/06/2009,15:08:51,51.09,51.07,51.09,100
10/06/2009,15:08:51,51.09,51.07,51.09,100
10/06/2009,15:08:51,51.09,51.07,51.09,100
10/06/2009,15:08:51,51.09,51.07,51.09,2000
10/06/2009,15:08:51,51.09,51.07,51.09,100
10/06/2009,15:08:51,51.09,51.07,51.09,100
10/06/2009,15:08:51,51.09,51.07,51.09,100
10/06/2009,15:08:51,51.08,51.08,51.09,100
10/06/2009,15:08:56,51.09,51.08,51.1,300
10/06/2009,15:08:56,51.09,51.08,51.1,500
10/06/2009,15:08:56,51.09,51.08,51.1,100
10/06/2009,15:08:56,51.1,51.09,51.1,100
10/06/2009,15:08:56,51.1,51.09,51.1,2000
10/06/2009,15:08:56,51.1,51.09,51.1,5000
10/06/2009,15:08:56,51.1,51.09,51.1,900
10/06/2009,15:08:56,51.1,51.09,51.1,300
10/06/2009,15:08:57,51.1,51.09,51.1,5676
10/06/2009,15:08:57,51.09,51.09,51.1,100
10/06/2009,15:09:00,51.09,51.09,51.1,400
10/06/2009,15:09:06,51.09,51.08,51.09,659
10/06/2009,15:09:13,51.1,51.09,51.1,400
10/06/2009,15:09:13,51.1,51.09,51.11,100
10/06/2009,15:10:45,51.1075,51.09,51.11,147
10/06/2009,15:10:52,51.091,51.09,51.11,100
10/06/2009,15:11:49,51.12,51.1,51.12,400
10/06/2009,15:11:50,51.12,51.11,51.13,600
10/06/2009,15:11:50,51.12,51.11,51.13,100
10/06/2009,15:11:50,51.12,51.11,51.13,100
10/06/2009,15:11:50,51.13,51.11,51.13,100
10/06/2009,15:11:50,51.13,51.11,51.13,100
10/06/2009,15:11:50,51.13,51.11,51.13,100
10/06/2009,15:12:05,51.16,51.16,51.17,100
10/06/2009,15:12:05,51.16,51.16,51.17,100
10/06/2009,15:12:05,51.16,51.16,51.17,100
10/06/2009,15:12:05,51.16,51.16,51.17,100
10/06/2009,15:12:05,51.16,51.16,51.17,100
10/06/2009,15:12:05,51.16,51.16,51.17,100
10/06/2009,15:12:05,51.16,51.16,51.17,100
10/06/2009,15:12:05,51.16,51.15,51.17,100
10/06/2009,15:12:05,51.16,51.15,51.17,100
10/06/2009,15:12:05,51.16,51.15,51.17,100
10/06/2009,15:13:18,51.145,51.14,51.16,157
10/06/2009,15:14:04,51.1498,51.13,51.15,100
10/06/2009,15:14:04,51.1482,51.13,51.15,300
10/06/2009,15:14:07,51.13,51.13,51.14,100
10/06/2009,15:14:08,51.13,51.12,51.14,100
10/06/2009,15:14:08,51.13,51.12,51.14,100
10/06/2009,15:16:45,51.17,51.16,51.17,100
10/06/2009,15:16:46,51.18,51.17,51.19,100
10/06/2009,15:18:22,51.16,51.16,51.17,100
10/06/2009,15:18:23,51.14,51.14,51.16,100
10/06/2009,15:19:16,51.16,51.15,51.17,100
10/06/2009,15:20:46,51.138,51.13,51.15,196
10/06/2009,15:21:46,51.149,51.14,51.16,175
10/06/2009,15:23:42,51.13,51.12,51.13,100
10/06/2009,15:23:42,51.13,51.12,51.13,100
10/06/2009,15:23:42,51.13,51.12,51.13,100
10/06/2009,15:23:49,51.13,51.12,51.14,100
10/06/2009,15:23:49,51.13,51.12,51.14,100
10/06/2009,15:24:14,51.112,51.11,51.13,198
10/06/2009,15:24:24,51.123,51.11,51.13,127
10/06/2009,15:24:48,51.135,51.12,51.14,294
10/06/2009,15:25:00,51.13,51.11,51.13,100
10/06/2009,15:25:53,51.14,51.12,51.14,100
10/06/2009,15:26:16,51.15,51.14,51.16,100
10/06/2009,15:26:16,51.15,51.14,51.16,100
10/06/2009,15:26:22,51.16,51.15,51.17,100
10/06/2009,15:26:22,51.16,51.15,51.17,100
10/06/2009,15:26:31,51.18,51.18,51.19,100
10/06/2009,15:26:31,51.18,51.18,51.19,100
10/06/2009,15:26:31,51.18,51.18,51.19,100
10/06/2009,15:26:31,51.18,51.17,51.19,100
10/06/2009,15:26:33,51.17,51.17,51.18,100
10/06/2009,15:26:33,51.17,51.17,51.18,200
10/06/2009,15:26:38,51.16,51.15,51.16,100
10/06/2009,15:26:47,51.1518,51.15,51.16,300
10/06/2009,15:27:02,51.17,51.16,51.18,100
10/06/2009,15:27:03,51.17,51.15,51.17,100
10/06/2009,15:27:03,51.17,51.15,51.17,200
10/06/2009,15:27:36,51.19,51.18,51.19,181
10/06/2009,15:27:37,51.21,51.2,51.21,200
10/06/2009,15:27:37,51.2,51.2,51.21,100
10/06/2009,15:28:10,51.18,51.17,51.18,200
10/06/2009,15:28:51,51.17,51.17,51.18,100
10/06/2009,15:28:52,51.17,51.16,51.18,100
10/06/2009,15:28:57,51.18,51.16,51.18,100
10/06/2009,15:28:57,51.18,51.16,51.18,200
10/06/2009,15:28:57,51.18,51.16,51.18,100
10/06/2009,15:28:57,51.18,51.16,51.18,100
10/06/2009,15:28:57,51.18,51.16,51.18,100
10/06/2009,15:29:02,51.164,51.16,51.18,578
10/06/2009,15:30:01,51.18,51.18,51.19,100
10/06/2009,15:30:10,51.18,51.17,51.18,200
10/06/2009,15:30:16,51.181,51.18,51.19,100
10/06/2009,15:30:16,51.181,51.18,51.19,100
10/06/2009,15:31:15,51.1985,51.19,51.2,106
10/06/2009,15:31:16,51.19,51.18,51.2,300
10/06/2009,15:31:20,51.16,51.16,51.18,100
10/06/2009,15:31:31,51.17,51.16,51.18,130
10/06/2009,15:31:31,51.18,51.16,51.18,300
10/06/2009,15:32:15,51.185,51.17,51.19,313
10/06/2009,15:32:36,51.21,51.21,51.22,219
10/06/2009,15:33:13,51.21,51.2,51.21,219
10/06/2009,15:34:34,51.21,51.2,51.22,100
10/06/2009,15:34:43,51.2344,51.23,51.25,157
10/06/2009,15:34:45,51.23,51.22,51.23,100
10/06/2009,15:34:45,51.23,51.22,51.23,100
10/06/2009,15:34:45,51.23,51.22,51.23,200
10/06/2009,15:35:29,51.21,51.2,51.22,155
10/06/2009,15:35:49,51.192,51.19,51.21,1000
10/06/2009,15:36:17,51.218,51.2,51.22,117
10/06/2009,15:36:27,51.2,51.2,51.21,200
10/06/2009,15:36:52,51.17,51.17,51.18,245
10/06/2009,15:37:23,51.1765,51.17,51.18,103
10/06/2009,15:37:51,51.19,51.17,51.19,100
10/06/2009,15:37:51,51.19,51.17,51.19,300
10/06/2009,15:37:56,51.19,51.17,51.19,100
10/06/2009,15:37:57,51.19,51.17,51.19,200
10/06/2009,15:38:30,51.17,51.15,51.17,184
10/06/2009,15:38:30,51.17,51.15,51.17,184
10/06/2009,15:38:30,51.16,51.15,51.17,100
10/06/2009,15:40:02,51.16,51.16,51.17,100
10/06/2009,15:40:06,51.16,51.16,51.17,100
10/06/2009,15:40:06,51.16,51.15,51.16,100
10/06/2009,15:40:06,51.16,51.15,51.16,200
10/06/2009,15:40:54,51.13,51.13,51.14,116
10/06/2009,15:40:54,51.13,51.13,51.14,100
10/06/2009,15:41:08,51.1,51.13,51.12,100
10/06/2009,15:41:56,51.07,51.11,51.08,108
10/06/2009,15:41:57,51.08,51.11,51.08,300
10/06/2009,15:42:04,51.07,51.11,51.07,100
10/06/2009,15:42:04,51.07,51.11,51.07,100
10/06/2009,15:42:11,51.07,51.11,51.07,300
10/06/2009,15:42:11,51.07,51.11,51.08,100
10/06/2009,15:42:38,51.04,51.11,51.05,100
10/06/2009,15:43:01,51.06,51.11,51.06,200
10/06/2009,15:43:21,51.06,51.11,51.06,100
10/06/2009,15:43:21,51.06,51.11,51.07,300
10/06/2009,15:43:21,51.06,51.11,51.07,100
10/06/2009,15:43:32,51.07,51.11,51.08,100
10/06/2009,15:43:46,51.08,51.11,51.08,100
10/06/2009,15:43:47,51.09,51.11,51.09,200
10/06/2009,15:43:49,51.08,51.11,51.09,100
10/06/2009,15:44:28,51.08,51.11,51.08,100
10/06/2009,15:45:03,51.06,51.11,51.07,100
10/06/2009,15:45:10,51.05,51.11,51.06,100
10/06/2009,15:45:14,51.03,51.11,51.04,100
10/06/2009,15:45:14,51.03,51.11,51.04,100
10/06/2009,15:45:14,51.03,51.11,51.04,100
10/06/2009,15:45:21,51.0219,51.11,51.03,227
10/06/2009,15:45:21,51.0219,51.11,51.03,473
10/06/2009,15:45:21,51.02,51.11,51.03,100
10/06/2009,15:45:21,51.02,51.11,51.03,127
10/06/2009,15:45:24,51.03,51.11,51.04,100
10/06/2009,15:45:24,51.03,51.11,51.04,100
10/06/2009,15:45:52,51.03,51.11,51.03,100
10/06/2009,15:45:52,51.03,51.11,51.03,100
10/06/2009,15:45:52,51.03,51.11,51.03,300
10/06/2009,15:45:52,51.03,51.11,51.03,100
10/06/2009,15:45:52,51.03,51.11,51.03,100
10/06/2009,15:45:52,51.03,51.11,51.03,100
10/06/2009,15:45:52,51.03,51.11,51.03,100
10/06/2009,15:45:52,51.03,51.11,51.03,100
10/06/2009,15:45:53,51.03,51.11,51.04,300
10/06/2009,15:45:54,51.03,51.11,51.04,200
10/06/2009,15:46:17,51.03,51.11,51.04,177
10/06/2009,15:46:38,51.04,51.11,51.04,100
10/06/2009,15:47:58,51.04,51.11,51.05,200
10/06/2009,15:48:16,51.03,51.02,51.03,100
10/06/2009,15:48:17,51.03,51.03,51.04,100
10/06/2009,15:48:35,51.04,51.03,51.04,501
10/06/2009,15:48:35,51.04,51.03,51.04,200
10/06/2009,15:48:35,51.05,51.04,51.05,2000
10/06/2009,15:48:35,51.05,51.04,51.05,2101
10/06/2009,15:48:35,51.05,51.04,51.05,1300
10/06/2009,15:48:57,51.08,51.07,51.08,100
10/06/2009,15:49:04,51.07,51.06,51.08,100
10/06/2009,15:50:02,51.06,51.05,51.06,400
10/06/2009,15:50:03,51.0699,51.05,51.07,100
10/06/2009,15:50:04,51.0699,51.05,51.07,100
10/06/2009,15:50:18,51.05,51.05,51.06,420
10/06/2009,15:50:18,51.05,51.05,51.06,344
10/06/2009,15:50:18,51.05,51.05,51.06,100
10/06/2009,15:50:18,51.05,51.05,51.06,100
10/06/2009,15:50:22,51.04,51.03,51.05,300
10/06/2009,15:50:24,51.037,51.03,51.05,220
10/06/2009,15:50:25,51.05,51.03,51.05,100
10/06/2009,15:50:31,51.03,51.02,51.03,300
10/06/2009,15:50:32,51.02,51.02,51.03,400
10/06/2009,15:50:38,51.03,51.02,51.04,600
10/06/2009,15:50:50,51.03,51.02,51.03,100
10/06/2009,15:50:54,51.03,51.03,51.05,100
10/06/2009,15:50:54,51.03,51.03,51.05,100
10/06/2009,15:50:54,51.03,51.03,51.05,200
10/06/2009,15:51:18,51.04,51.03,51.05,500
10/06/2009,15:51:18,51.04,51.03,51.05,500
10/06/2009,15:51:18,51.04,51.03,51.05,500
10/06/2009,15:51:18,51.04,51.03,51.05,500
10/06/2009,15:51:18,51.04,51.04,51.05,100
10/06/2009,15:51:19,51.04,51.04,51.05,300
10/06/2009,15:51:33,51.02,51.01,51.03,104
10/06/2009,15:51:45,51.02,51.01,51.02,100
10/06/2009,15:52:09,51.03,51.03,51.04,100
10/06/2009,15:52:10,51.04,51.03,51.05,100
10/06/2009,15:52:33,51.07,51.07,51.08,200
10/06/2009,15:52:33,51.07,51.07,51.08,236
10/06/2009,15:52:43,51.08,51.07,51.08,100
10/06/2009,15:53:05,51.08,51.08,51.09,200
10/06/2009,15:54:08,51.09,51.09,51.11,200
10/06/2009,15:54:26,51.09,51.09,51.1,100
10/06/2009,15:54:26,51.09,51.09,51.1,100
10/06/2009,15:54:37,51.0923,51.09,51.1,415
10/06/2009,15:54:42,51.1,51.09,51.1,100
10/06/2009,15:54:42,51.1,51.09,51.1,300
10/06/2009,15:54:42,51.1,51.09,51.1,100
10/06/2009,15:54:42,51.1,51.09,51.1,300
10/06/2009,15:54:45,51.11,51.09,51.1,100
10/06/2009,15:54:45,51.11,51.09,51.1,200
10/06/2009,15:54:45,51.11,51.09,51.1,100
10/06/2009,15:54:45,51.11,51.09,51.1,200
10/06/2009,15:55:40,51.09,51.08,51.1,100
10/06/2009,15:56:24,51.1,51.09,51.1,100
10/06/2009,15:56:32,51.1018,51.1,51.11,1000
10/06/2009,15:56:34,51.11,51.1,51.12,104
10/06/2009,15:56:42,51.1,51.1,51.12,100
10/06/2009,15:56:42,51.1,51.1,51.12,100
10/06/2009,15:56:42,51.1,51.1,51.12,195
10/06/2009,15:56:42,51.1,51.1,51.11,198
10/06/2009,15:56:42,51.09,51.09,51.11,100
10/06/2009,15:56:42,51.09,51.09,51.11,400
10/06/2009,15:56:42,51.09,51.09,51.11,100
10/06/2009,15:56:42,51.1,51.09,51.11,100
10/06/2009,15:56:42,51.09,51.09,51.11,145
10/06/2009,15:56:42,51.09,51.09,51.11,198
10/06/2009,15:56:58,51.09,51.08,51.1,100
10/06/2009,15:57:09,51.0998,51.09,51.1,100
10/06/2009,15:57:10,51.09,51.09,51.1,600
10/06/2009,15:57:10,51.09,51.09,51.1,400
10/06/2009,15:57:10,51.09,51.09,51.1,300
10/06/2009,15:57:36,51.12,51.11,51.12,400
10/06/2009,15:57:55,51.12,51.12,51.13,200
10/06/2009,15:58:01,51.13,51.12,51.13,100
10/06/2009,15:58:01,51.13,51.12,51.13,300
10/06/2009,15:58:05,51.14,51.13,51.15,100
10/06/2009,15:58:21,51.16,51.14,51.16,400
10/06/2009,15:58:23,51.16,51.14,51.16,100
10/06/2009,15:58:35,51.14,51.13,51.15,100
10/06/2009,15:58:56,51.13,51.13,51.15,100
10/06/2009,15:58:56,51.13,51.13,51.15,100
10/06/2009,15:58:56,51.13,51.13,51.15,100
10/06/2009,15:58:56,51.13,51.13,51.15,390
10/06/2009,15:59:03,51.16,51.14,51.16,100
10/06/2009,15:59:09,51.14,51.14,51.16,600
10/06/2009,15:59:09,51.14,51.14,51.16,100
10/06/2009,15:59:09,51.14,51.14,51.16,100
10/06/2009,15:59:09,51.14,51.14,51.16,100
10/06/2009,15:59:12,51.14,51.14,51.15,400
10/06/2009,15:59:12,51.14,51.14,51.15,100
10/06/2009,15:59:15,51.16,51.14,51.16,100
10/06/2009,15:59:15,51.16,51.14,51.16,100
10/06/2009,15:59:15,51.16,51.14,51.16,100
10/06/2009,15:59:15,51.16,51.14,51.16,100
10/06/2009,15:59:15,51.16,51.14,51.16,100
10/06/2009,15:59:15,51.16,51.14,51.16,100
10/06/2009,15:59:40,51.16,51.15,51.16,100
10/06/2009,15:59:43,51.15,51.14,51.17,100
10/06/2009,15:59:43,51.15,51.14,51.17,100
10/06/2009,15:59:43,51.15,51.14,51.17,200
10/06/2009,15:59:46,51.16,51.14,51.17,100
10/06/2009,15:59:47,51.16,51.14,51.17,100
10/06/2009,15:59:48,51.17,51.15,51.17,103
10/06/2009,15:59:52,51.13,51.13,51.15,500
10/06/2009,15:59:52,51.13,51.13,51.15,200
10/06/2009,15:59:55,51.13,51.13,51.15,800
10/06/2009,15:59:55,51.13,51.13,51.15,800
10/06/2009,15:59:55,51.13,51.13,51.15,1800
10/06/2009,15:59:56,51.13,51.13,51.15,200
10/06/2009,15:59:56,51.13,51.13,51.15,200
10/06/2009,16:00:00,51.1,51.13,51.16,500
10/06/2009,16:00:00,51.1,51.13,51.16,169
10/06/2009,16:00:00,51.1,51.13,51.16,331
10/06/2009,16:00:00,51.1,51.13,51.16,2000
10/06/2009,16:00:00,51.1,51.13,51.16,1000
10/06/2009,16:00:00,51.1,51.13,51.16,2600
10/06/2009,16:00:00,51.1,51.13,51.16,1000
10/06/2009,16:00:00,51.1,51.13,51.16,1000
10/06/2009,16:00:00,51.1,51.13,51.16,100
10/06/2009,16:00:57,51.1,51.1,51.16,8000
10/07/2009,09:20:36,51.12,50.84,51.12,500
10/07/2009,09:29:13,51.03,50.94,51.04,1000
10/07/2009,09:29:13,51.04,50.94,51.04,400
10/07/2009,09:29:45,51.05,50.96,51.05,500
10/07/2009,09:29:47,51.1,51.05,51.1,500
10/07/2009,09:29:47,51.1,51.05,51.1,1400
10/07/2009,09:29:49,51.11,51.05,51.11,1300
10/07/2009,09:29:50,51.08,51.05,51.08,1000
10/07/2009,09:29:51,51.08,51.05,51.08,500
10/07/2009,09:29:51,51.08,51.05,51.08,500
10/07/2009,09:29:51,51.08,51.05,51.11,500
10/07/2009,09:29:51,51.08,51.05,51.08,500
10/07/2009,09:29:53,51.08,51.05,51.08,500
10/07/2009,09:29:57,51.08,51.05,51.08,500
10/07/2009,09:29:57,51.08,51.05,51.08,500
10/07/2009,09:29:57,51.08,51.05,51.08,1000
10/07/2009,09:29:57,51.08,51.05,51.08,500
10/07/2009,09:29:57,51.08,51.05,51.08,500
10/07/2009,09:29:58,51.08,51.05,51.08,1000
10/07/2009,09:29:58,51.08,51.05,51.08,500
10/07/2009,09:29:58,51.08,51.05,51.1,500
10/07/2009,09:30:01,51.09,51.05,51.08,380
10/07/2009,09:30:01,51.08,51.05,51.08,140
10/07/2009,09:30:01,51.05,51.05,51.08,148
10/07/2009,09:30:02,51.05,51,51.05,352
10/07/2009,09:30:02,51.0728,51,51.05,491
10/07/2009,09:30:11,51.06,51,51.06,100
10/07/2009,09:30:12,51.06,51,51.06,100
10/07/2009,09:30:12,51.06,51,51.06,100
10/07/2009,09:30:12,51.06,51,51.06,100
10/07/2009,09:30:12,51.06,51,51.06,100
10/07/2009,09:30:12,51.06,51,51.06,100
10/07/2009,09:30:12,51.06,51,51.06,100
10/07/2009,09:30:12,51.06,51,51.06,100
10/07/2009,09:30:12,51.06,51,51.06,100
10/07/2009,09:30:14,51.02,51,51.02,100
10/07/2009,09:30:14,51.02,51,51.02,100
10/07/2009,09:30:14,51.02,51,51.02,100
10/07/2009,09:30:14,51.02,51,51.07,100
10/07/2009,09:30:14,51.02,51,51.07,100
10/07/2009,09:30:14,51.02,51,51.07,100
10/07/2009,09:30:14,51.02,51,51.07,100
10/07/2009,09:30:14,51.02,51,51.07,100
10/07/2009,09:30:14,51.02,51,51.07,100
10/07/2009,09:30:14,51.02,51,51.07,100
10/07/2009,09:30:14,51.02,51,51.07,100
10/07/2009,09:30:22,51.07,51,51.07,100
10/07/2009,09:30:54,51,51,51.02,100
10/07/2009,09:30:55,51,51,51.01,1000
10/07/2009,09:31:01,50.99,50.99,51.01,200
10/07/2009,09:31:12,50.98,50.98,50.99,500
10/07/2009,09:31:13,50.98,50.96,50.99,500
10/07/2009,09:31:13,50.98,50.96,50.99,500
10/07/2009,09:31:13,50.98,50.96,50.98,300
10/07/2009,09:31:13,50.98,50.96,50.98,200
10/07/2009,09:31:13,50.98,50.96,50.98,200
10/07/2009,09:31:20,50.94,50.93,50.96,100
10/07/2009,09:31:20,50.96,50.93,50.96,300
10/07/2009,09:31:20,50.96,50.93,50.96,200
10/07/2009,09:31:20,50.95,50.93,50.96,100
10/07/2009,09:31:20,50.95,50.93,50.96,200
10/07/2009,09:31:20,50.96,50.93,50.97,200
10/07/2009,09:31:24,50.97,50.96,50.98,100
10/07/2009,09:31:28,50.96,50.94,50.98,118
10/07/2009,09:31:28,50.96,50.94,50.98,100
10/07/2009,09:31:28,50.96,50.94,50.98,100
10/07/2009,09:31:28,50.94,50.94,50.98,162
10/07/2009,09:31:30,50.96,50.94,50.96,200
10/07/2009,09:31:30,50.96,50.94,50.96,100
10/07/2009,09:31:32,50.96,50.96,50.99,200
10/07/2009,09:31:32,50.99,50.98,51,100
10/07/2009,09:31:42,50.97,50.97,51,100
10/07/2009,09:31:42,50.97,50.95,51,100
10/07/2009,09:31:42,50.99,50.95,50.99,400
10/07/2009,09:31:42,50.99,50.95,50.99,1100
10/07/2009,09:31:43,50.99,50.95,50.99,100
10/07/2009,09:31:43,50.99,50.95,50.99,400
10/07/2009,09:31:54,50.96,50.95,50.98,100
10/07/2009,09:31:58,50.96,50.94,50.96,100
10/07/2009,09:31:58,50.96,50.95,50.96,500
10/07/2009,09:32:02,50.96,50.95,50.96,200
10/07/2009,09:32:18,50.95,50.95,50.97,100
10/07/2009,09:32:18,50.95,50.95,50.97,100
10/07/2009,09:32:31,50.9725,50.95,50.98,353
10/07/2009,09:32:56,50.9928,50.97,51,139
10/07/2009,09:33:38,51.08,51.06,51.08,200
10/07/2009,09:33:38,51.08,51.06,51.08,300
10/07/2009,09:33:38,51.08,51.06,51.08,200
10/07/2009,09:33:38,51.08,51.06,51.08,298
10/07/2009,09:33:42,51.05,51.04,51.07,100
10/07/2009,09:34:07,51.06,51.03,51.06,100
10/07/2009,09:34:31,51.03,51.02,51.05,100
10/07/2009,09:34:31,51.03,51.02,51.05,100
10/07/2009,09:34:54,51.06,51.05,51.07,100
10/07/2009,09:34:55,51.05,51.04,51.07,100
10/07/2009,09:34:55,51.05,51.04,51.07,100
10/07/2009,09:34:55,51.05,51.04,51.07,100
10/07/2009,09:34:55,51.05,51.04,51.07,200
10/07/2009,09:34:55,51.04,51.04,51.07,100
10/07/2009,09:34:59,51.07,51.06,51.08,100
10/07/2009,09:35:00,51.08,51.06,51.08,208
10/07/2009,09:35:00,51.08,51.06,51.08,400
10/07/2009,09:35:11,51.08,51.08,51.1,100
10/07/2009,09:35:11,51.08,51.08,51.1,100
10/07/2009,09:35:14,51.09,51.08,51.1,100
10/07/2009,09:35:16,51.1,51.08,51.11,100
10/07/2009,09:35:32,51.1,51.08,51.1,100
10/07/2009,09:35:32,51.1,51.08,51.1,200
10/07/2009,09:35:32,51.1,51.08,51.11,100
10/07/2009,09:35:42,51.117,51.09,51.12,150
10/07/2009,09:35:42,51.1165,51.09,51.12,202
10/07/2009,09:35:54,51.16,51.15,51.16,100
10/07/2009,09:35:54,51.16,51.15,51.16,300
10/07/2009,09:35:55,51.16,51.15,51.16,200
10/07/2009,09:35:55,51.17,51.15,51.18,100
10/07/2009,09:35:55,51.18,51.15,51.18,100
10/07/2009,09:35:56,51.18,51.15,51.18,100
10/07/2009,09:35:56,51.18,51.15,51.18,100
10/07/2009,09:35:56,51.18,51.15,51.18,100
10/07/2009,09:35:56,51.18,51.15,51.18,100
10/07/2009,09:35:56,51.18,51.15,51.18,100
10/07/2009,09:35:56,51.18,51.15,51.18,100
10/07/2009,09:35:56,51.18,51.15,51.18,100
10/07/2009,09:35:56,51.18,51.15,51.18,100
10/07/2009,09:36:09,51.15,51.15,51.17,200
10/07/2009,09:36:09,51.15,51.14,51.17,100
10/07/2009,09:36:09,51.15,51.14,51.17,200
10/07/2009,09:36:09,51.15,51.14,51.17,200
10/07/2009,09:36:09,51.15,51.14,51.17,100
10/07/2009,09:36:09,51.15,51.14,51.17,200
10/07/2009,09:36:09,51.15,51.14,51.17,100
10/07/2009,09:36:09,51.15,51.14,51.17,100
10/07/2009,09:36:09,51.15,51.14,51.17,300
10/07/2009,09:36:13,51.14,51.13,51.14,100
10/07/2009,09:36:18,51.15,51.13,51.16,100
10/07/2009,09:36:18,51.16,51.13,51.16,100
10/07/2009,09:36:18,51.148,51.13,51.16,100
10/07/2009,09:36:19,51.157,51.13,51.15,100
10/07/2009,09:36:19,51.157,51.13,51.15,600
10/07/2009,09:36:38,51.16,51.14,51.16,100
10/07/2009,09:36:58,51.16,51.17,51.19,292
10/07/2009,09:36:58,51.19,51.17,51.2,100
10/07/2009,09:36:58,51.2,51.17,51.2,100
10/07/2009,09:37:05,51.2,51.17,51.2,100
10/07/2009,09:37:08,51.17,51.16,51.19,100
10/07/2009,09:37:24,51.176,51.17,51.2,502
10/07/2009,09:37:56,51.18,51.15,51.18,100
10/07/2009,09:37:56,51.1728,51.15,51.17,551
10/07/2009,09:38:28,51.1066,51.1,51.13,750
10/07/2009,09:38:41,51.12,51.11,51.14,100
10/07/2009,09:38:41,51.12,51.11,51.14,400
10/07/2009,09:38:42,51.14,51.13,51.14,100
10/07/2009,09:38:42,51.14,51.13,51.15,136
10/07/2009,09:38:42,51.14,51.13,51.15,100
10/07/2009,09:38:42,51.14,51.13,51.15,100
10/07/2009,09:38:42,51.14,51.13,51.15,100
10/07/2009,09:38:42,51.14,51.13,51.15,300
10/07/2009,09:38:43,51.14,51.13,51.15,100
10/07/2009,09:39:05,51.17,51.17,51.19,100
10/07/2009,09:39:05,51.17,51.17,51.19,100
10/07/2009,09:39:05,51.17,51.17,51.19,200
10/07/2009,09:39:05,51.17,51.17,51.19,400
10/07/2009,09:39:05,51.19,51.17,51.19,100
10/07/2009,09:39:13,51.16,51.16,51.18,100
10/07/2009,09:39:13,51.15,51.14,51.16,124
10/07/2009,09:39:31,51.13,51.12,51.15,100
10/07/2009,09:39:32,51.14,51.12,51.14,820
10/07/2009,09:39:37,51.17,51.14,51.17,100
10/07/2009,09:39:40,51.14,51.13,51.16,100
10/07/2009,09:40:01,51.11,51.12,51.13,100
10/07/2009,09:40:04,51.12,51.11,51.14,100
10/07/2009,09:40:16,51.11,51.1,51.11,100
10/07/2009,09:40:16,51.11,51.1,51.11,100
10/07/2009,09:40:16,51.11,51.1,51.12,400
10/07/2009,09:40:16,51.11,51.1,51.12,200
10/07/2009,09:40:33,51.12,51.12,51.14,100
10/07/2009,09:41:01,51.1105,51.1,51.13,300
10/07/2009,09:41:01,51.1105,51.1,51.13,800
10/07/2009,09:41:57,51.06,51.06,51.08,400
10/07/2009,09:41:58,51.05,51.05,51.08,100
10/07/2009,09:41:59,51.05,51.05,51.08,300
10/07/2009,09:41:59,51.05,51.05,51.08,200
10/07/2009,09:41:59,51.05,51.05,51.06,200
10/07/2009,09:42:07,51.05,51.03,51.05,200
10/07/2009,09:42:07,51.05,51.03,51.05,195
10/07/2009,09:42:07,51.05,51.03,51.05,198
10/07/2009,09:42:07,51.05,51.03,51.05,100
10/07/2009,09:42:07,51.03,51.03,51.06,200
10/07/2009,09:42:08,51.06,51.05,51.06,100
10/07/2009,09:42:08,51.06,51.05,51.07,400
10/07/2009,09:42:09,51.06,51.06,51.07,100
10/07/2009,09:42:09,51.06,51.05,51.08,100
10/07/2009,09:42:09,51.06,51.05,51.08,100
10/07/2009,09:42:09,51.06,51.05,51.08,100
10/07/2009,09:42:09,51.06,51.05,51.08,100
10/07/2009,09:42:09,51.06,51.05,51.08,100
10/07/2009,09:42:11,51.04,51.04,51.07,200
10/07/2009,09:42:11,51.04,51.04,51.07,195
10/07/2009,09:42:47,51.04,51.02,51.05,100
10/07/2009,09:42:58,51.03,51,51.03,100
10/07/2009,09:43:14,50.98,50.97,51.01,100
10/07/2009,09:45:01,50.98,50.98,51.01,100
10/07/2009,09:45:01,50.98,50.99,51.01,100
10/07/2009,09:45:01,51,50.99,51.02,100
10/07/2009,09:45:44,51.0094,50.99,51.01,235
10/07/2009,09:46:15,51.0148,51,51.02,300
10/07/2009,09:47:15,50.97,50.95,50.98,100
10/07/2009,09:47:15,50.94,50.95,50.98,100
10/07/2009,09:47:15,50.98,50.96,50.99,100
10/07/2009,09:47:16,50.97,50.97,50.99,593
10/07/2009,09:47:16,50.97,50.97,50.99,593
10/07/2009,09:47:16,50.97,50.97,50.99,198
10/07/2009,09:47:25,50.99,50.98,51,1087
10/07/2009,09:47:37,50.99,50.97,50.99,100
10/07/2009,09:47:37,50.99,50.97,50.99,400
10/07/2009,09:47:39,50.97,50.96,50.99,100
10/07/2009,09:47:39,50.96,50.95,50.97,100
10/07/2009,09:47:41,50.97,50.94,50.97,400
10/07/2009,09:47:44,50.95,50.94,50.97,100
10/07/2009,09:47:52,50.9408,50.94,50.96,100
10/07/2009,09:48:08,50.92,50.9,50.93,100
10/07/2009,09:48:19,50.92,50.89,50.92,500
10/07/2009,09:48:25,50.88,50.88,50.9,100
10/07/2009,09:50:50,50.94,50.93,50.95,100
10/07/2009,09:50:51,50.95,50.92,50.95,100
10/07/2009,09:50:59,50.92,50.92,50.95,100
10/07/2009,09:51:04,50.92,50.91,50.94,200
10/07/2009,09:51:20,50.9422,50.92,50.95,126
10/07/2009,09:51:41,50.9548,50.94,50.96,203
10/07/2009,09:51:51,51,50.98,51,100
10/07/2009,09:51:51,51,50.98,51,300
10/07/2009,09:51:51,51,50.98,51,100
10/07/2009,09:51:53,51.02,51,51.02,100
10/07/2009,09:52:02,51.01,51.01,51.04,100
10/07/2009,09:52:27,51.01,51.01,51.03,200
10/07/2009,09:52:27,51.01,51.01,51.03,100
10/07/2009,09:52:27,51.01,51,51.03,300
10/07/2009,09:53:26,51.01,51.01,51.03,1000
10/07/2009,09:53:26,51.01,51.01,51.03,100
10/07/2009,09:53:26,51.01,51,51.03,100
10/07/2009,09:53:26,51,50.99,51.01,200
10/07/2009,09:53:35,51,51,51.03,100
10/07/2009,09:54:06,51.0118,51.01,51.03,196
10/07/2009,09:54:40,50.98,50.97,50.99,488
10/07/2009,09:54:40,50.98,50.97,50.99,100
10/07/2009,09:54:40,50.98,50.97,50.99,400
10/07/2009,09:54:40,50.97,50.97,50.99,388
10/07/2009,09:54:41,50.97,50.97,50.98,100
10/07/2009,09:54:44,50.97,50.97,50.98,100
10/07/2009,09:54:46,50.97,50.96,50.97,101
10/07/2009,09:54:46,50.97,50.96,50.97,300
10/07/2009,09:54:48,50.96,50.96,50.97,289
10/07/2009,09:54:48,50.96,50.94,50.97,300
10/07/2009,09:54:48,50.96,50.94,50.97,200
10/07/2009,09:54:48,50.96,50.94,50.97,100
10/07/2009,09:54:48,50.96,50.94,50.97,111
10/07/2009,09:54:49,50.94,50.94,50.97,100
10/07/2009,09:54:53,50.97,50.96,50.97,100
10/07/2009,09:55:39,51.03,51.02,51.04,300
10/07/2009,09:55:42,51.05,51.05,51.06,100
10/07/2009,09:55:47,51.06,51.05,51.06,900
10/07/2009,09:55:47,51.06,51.05,51.07,100
10/07/2009,09:55:48,51.07,51.06,51.07,100
10/07/2009,09:55:48,51.07,51.06,51.07,300
10/07/2009,09:55:48,51.07,51.06,51.07,200
10/07/2009,09:55:48,51.07,51.06,51.08,400
10/07/2009,09:55:49,51.08,51.07,51.08,400
10/07/2009,09:55:49,51.08,51.07,51.08,200
10/07/2009,09:55:49,51.08,51.08,51.1,400
10/07/2009,09:55:50,51.09,51.09,51.1,400
10/07/2009,09:55:51,51.0775,51.08,51.1,100
10/07/2009,09:55:51,51.0775,51.08,51.1,100
10/07/2009,09:55:57,51.1,51.09,51.1,100
10/07/2009,09:55:57,51.1,51.09,51.1,100
10/07/2009,09:55:57,51.0975,51.1,51.11,100
10/07/2009,09:55:57,51.0975,51.1,51.11,100
10/07/2009,09:56:00,51.08,51.08,51.1,100
10/07/2009,09:56:00,51.08,51.08,51.1,100
10/07/2009,09:56:20,51.1297,51.11,51.13,100
10/07/2009,09:56:40,51.11,51.1,51.12,200
10/07/2009,09:56:40,51.11,51.1,51.12,100
10/07/2009,09:56:40,51.11,51.1,51.12,100
10/07/2009,09:56:40,51.11,51.1,51.12,100
10/07/2009,09:56:40,51.11,51.1,51.12,100
10/07/2009,09:56:40,51.11,51.1,51.12,100
10/07/2009,09:56:40,51.11,51.1,51.12,100
10/07/2009,09:56:47,51.09,51.09,51.11,100
10/07/2009,09:57:38,51.0923,51.09,51.1,100
10/07/2009,09:58:27,51.09,51.08,51.1,100
10/07/2009,09:58:27,51.09,51.08,51.1,100
10/07/2009,09:58:27,51.09,51.08,51.1,100
10/07/2009,09:58:27,51.09,51.08,51.1,100
10/07/2009,09:58:27,51.09,51.08,51.1,100
10/07/2009,09:58:38,51.0946,51.09,51.11,100
10/07/2009,09:58:42,51.09,51.09,51.1,100
10/07/2009,09:58:42,51.08,51.08,51.1,100
10/07/2009,09:58:42,51.08,51.07,51.09,100
10/07/2009,09:58:43,51.07,51.06,51.08,100
10/07/2009,09:58:43,51.07,51.06,51.08,100
10/07/2009,09:58:51,51.068,51.05,51.07,391
10/07/2009,09:58:51,51.06,51.06,51.07,100
10/07/2009,09:58:51,51.06,51.06,51.07,100
10/07/2009,09:59:40,51.07,51.06,51.07,100
10/07/2009,09:59:40,51.07,51.06,51.08,100
10/07/2009,09:59:41,51.0616,51.06,51.08,1040
10/07/2009,09:59:43,51.08,51.06,51.08,100
10/07/2009,09:59:43,51.08,51.06,51.08,100
10/07/2009,09:59:43,51.08,51.07,51.08,100
10/07/2009,09:59:43,51.09,51.08,51.09,100
10/07/2009,09:59:44,51.09,51.08,51.1,100
10/07/2009,09:59:44,51.09,51.08,51.1,200
10/07/2009,09:59:46,51.11,51.09,51.1,500
10/07/2009,09:59:46,51.11,51.09,51.1,100
10/07/2009,09:59:46,51.11,51.09,51.1,100
10/07/2009,09:59:46,51.11,51.09,51.1,100
10/07/2009,09:59:46,51.11,51.09,51.1,400
10/07/2009,09:59:46,51.11,51.09,51.1,1200
10/07/2009,09:59:46,51.09,51.09,51.11,100
10/07/2009,09:59:47,51.09,51.09,51.1,100
10/07/2009,09:59:48,51.08,51.08,51.1,100
10/07/2009,10:00:13,51.07,51.06,51.07,100
10/07/2009,10:00:13,51.06,51.05,51.06,100
10/07/2009,10:00:13,51.06,51.05,51.06,100
10/07/2009,10:00:14,51.06,51.05,51.06,100
10/07/2009,10:00:14,51.06,51.05,51.06,100
10/07/2009,10:00:16,51.04,51.04,51.05,300
10/07/2009,10:00:16,51.04,51.04,51.05,300
10/07/2009,10:00:31,51.02,51.01,51.02,100
10/07/2009,10:00:31,51.02,51.02,51.03,100
10/07/2009,10:00:32,51.03,51.02,51.04,100
10/07/2009,10:00:32,51.03,51.02,51.04,100
10/07/2009,10:00:32,51.03,51.02,51.04,100
10/07/2009,10:00:58,51.06,51.05,51.06,300
10/07/2009,10:00:58,51.06,51.05,51.06,100
10/07/2009,10:00:58,51.06,51.05,51.06,300
10/07/2009,10:01:06,51.078,51.06,51.08,165
10/07/2009,10:01:15,51.05,51.04,51.06,100
10/07/2009,10:01:26,51.0454,51.03,51.05,297
10/07/2009,10:01:37,51.06,51.04,51.06,200
10/07/2009,10:01:38,51.06,51.05,51.07,100
10/07/2009,10:01:38,51.06,51.05,51.07,200
10/07/2009,10:01:48,51.0594,51.04,51.06,113
10/07/2009,10:02:09,51.03,51.02,51.04,200
10/07/2009,10:02:44,51.04,51.04,51.06,100
10/07/2009,10:02:45,51.05,51.04,51.06,100
10/07/2009,10:02:59,51.06,51.05,51.07,100
10/07/2009,10:03:11,51.08,51.07,51.08,300
10/07/2009,10:03:11,51.09,51.08,51.09,100
10/07/2009,10:03:11,51.08,51.08,51.09,100
10/07/2009,10:03:13,51.08,51.1,51.11,100
10/07/2009,10:03:14,51.09,51.1,51.11,100
10/07/2009,10:03:14,51.11,51.1,51.11,500
10/07/2009,10:03:14,51.11,51.1,51.11,1000
10/07/2009,10:03:14,51.11,51.1,51.11,300
10/07/2009,10:03:14,51.11,51.1,51.11,400
10/07/2009,10:03:14,51.11,51.1,51.11,1000
10/07/2009,10:03:15,51.11,51.1,51.11,500
10/07/2009,10:03:15,51.11,51.1,51.11,500
10/07/2009,10:03:15,51.11,51.1,51.11,500
10/07/2009,10:03:15,51.11,51.1,51.11,100
10/07/2009,10:03:15,51.08,51.08,51.1,100
10/07/2009,10:03:15,51.08,51.08,51.1,100
10/07/2009,10:03:15,51.08,51.08,51.1,100
10/07/2009,10:03:15,51.08,51.08,51.1,100
10/07/2009,10:03:16,51.1,51.08,51.1,200
10/07/2009,10:03:16,51.1,51.08,51.1,274
10/07/2009,10:03:17,51.1,51.07,51.1,100
10/07/2009,10:03:23,51.07,51.07,51.08,100
10/07/2009,10:03:23,51.07,51.07,51.08,300
10/07/2009,10:03:27,51.07,51.06,51.08,100
10/07/2009,10:03:36,51.069,51.06,51.08,147
10/07/2009,10:03:49,51.06,51.05,51.07,100
10/07/2009,10:03:53,51.0313,51.03,51.04,100
10/07/2009,10:04:18,51.04,51.03,51.05,100
10/07/2009,10:04:19,51.05,51.04,51.06,100
10/07/2009,10:04:19,51.05,51.04,51.06,100
10/07/2009,10:04:20,51.06,51.05,51.07,100
10/07/2009,10:04:20,51.06,51.05,51.07,100
10/07/2009,10:04:20,51.06,51.05,51.07,100
10/07/2009,10:04:20,51.06,51.05,51.07,100
10/07/2009,10:04:20,51.06,51.05,51.07,100
10/07/2009,10:04:28,51.069,51.06,51.07,200
10/07/2009,10:04:31,51.03,51.03,51.04,100
10/07/2009,10:04:31,51.03,51.02,51.03,100
10/07/2009,10:04:31,51.02,51.02,51.03,100
10/07/2009,10:04:31,51.02,51.02,51.03,100
10/07/2009,10:04:31,51.02,51.02,51.03,100
10/07/2009,10:04:32,51.02,51.01,51.03,100
10/07/2009,10:04:32,51.01,51.01,51.02,1477
10/07/2009,10:04:54,51.05,51.04,51.06,100
10/07/2009,10:04:57,51.05,51.05,51.06,100
10/07/2009,10:05:13,51.0522,51.05,51.06,294
10/07/2009,10:05:18,51.05,51.04,51.06,100
10/07/2009,10:05:25,51.06,51.04,51.07,100
10/07/2009,10:05:25,51.06,51.04,51.07,100
10/07/2009,10:05:25,51.06,51.04,51.07,100
10/07/2009,10:05:25,51.06,51.05,51.07,100
10/07/2009,10:05:25,51.06,51.05,51.07,100
10/07/2009,10:05:25,51.07,51.05,51.07,100
10/07/2009,10:05:25,51.07,51.05,51.07,100
10/07/2009,10:05:56,51.05,51.04,51.06,100
10/07/2009,10:05:56,51.05,51.04,51.06,100
10/07/2009,10:05:56,51.05,51.04,51.06,100
10/07/2009,10:05:56,51.05,51.04,51.06,100
10/07/2009,10:06:00,51.042,51.04,51.06,375
10/07/2009,10:06:18,51.03,51.03,51.05,200
10/07/2009,10:06:18,51.03,51.03,51.05,245
10/07/2009,10:06:18,51.03,51.03,51.05,100
10/07/2009,10:07:26,51.03,51.01,51.03,100
10/07/2009,10:07:38,51.03,51.02,51.04,100
10/07/2009,10:07:38,51.03,51.02,51.04,400
10/07/2009,10:07:38,51.03,51.02,51.04,100
10/07/2009,10:07:38,51.03,51.02,51.04,100
10/07/2009,10:07:38,51.03,51.02,51.04,100
10/07/2009,10:07:38,51.03,51.02,51.04,100
10/07/2009,10:07:38,51.03,51.02,51.04,100
10/07/2009,10:07:38,51.03,51.02,51.04,100
10/07/2009,10:07:38,51.03,51.02,51.04,200
10/07/2009,10:08:04,51.04,51.03,51.05,300
10/07/2009,10:09:17,51.0526,51.05,51.06,168
10/07/2009,10:09:57,51.1,51.1,51.11,100
10/07/2009,10:10:13,51.1,51.1,51.11,300
10/07/2009,10:10:14,51.1,51.09,51.11,100
10/07/2009,10:10:17,51.11,51.1,51.11,185
10/07/2009,10:10:17,51.11,51.1,51.11,100
10/07/2009,10:10:59,51.122,51.12,51.14,300
10/07/2009,10:11:14,51.11,51.1,51.12,100
10/07/2009,10:11:14,51.11,51.1,51.12,100
10/07/2009,10:11:40,51.12,51.11,51.12,100
10/07/2009,10:11:40,51.12,51.11,51.12,100
10/07/2009,10:11:40,51.12,51.11,51.12,585
10/07/2009,10:11:40,51.12,51.11,51.12,300
10/07/2009,10:12:47,51.14,51.14,51.15,300
10/07/2009,10:12:47,51.14,51.14,51.15,300
10/07/2009,10:12:47,51.14,51.13,51.15,100
10/07/2009,10:12:47,51.14,51.13,51.15,100
10/07/2009,10:12:47,51.14,51.13,51.15,100
10/07/2009,10:12:57,51.13,51.13,51.15,100
10/07/2009,10:12:57,51.13,51.13,51.15,100
10/07/2009,10:12:57,51.13,51.13,51.15,100
10/07/2009,10:12:57,51.13,51.12,51.14,100
10/07/2009,10:12:57,51.13,51.12,51.14,100
10/07/2009,10:14:14,51.118,51.1,51.12,300
10/07/2009,10:15:01,51.16,51.14,51.16,100
10/07/2009,10:15:35,51.15,51.14,51.16,350
10/07/2009,10:17:07,51.16,51.15,51.16,100
10/07/2009,10:17:07,51.16,51.15,51.16,100
10/07/2009,10:17:07,51.17,51.16,51.17,100
10/07/2009,10:17:07,51.17,51.16,51.17,100
10/07/2009,10:17:07,51.17,51.16,51.18,100
10/07/2009,10:17:08,51.18,51.17,51.19,100
10/07/2009,10:17:08,51.18,51.17,51.19,100
10/07/2009,10:17:17,51.2,51.19,51.21,100
10/07/2009,10:18:01,51.24,51.23,51.24,100
10/07/2009,10:18:14,51.2375,51.23,51.24,117
10/07/2009,10:18:14,51.24,51.23,51.25,100
10/07/2009,10:18:20,51.23,51.22,51.24,100
10/07/2009,10:18:20,51.23,51.22,51.24,100
10/07/2009,10:18:59,51.24,51.23,51.25,100
10/07/2009,10:18:59,51.25,51.23,51.25,150
10/07/2009,10:19:12,51.23,51.23,51.25,100
10/07/2009,10:19:12,51.23,51.23,51.25,100
10/07/2009,10:19:12,51.23,51.23,51.24,100
10/07/2009,10:20:20,51.24,51.23,51.24,100
10/07/2009,10:20:20,51.24,51.23,51.25,100
10/07/2009,10:20:44,51.21,51.21,51.22,100
10/07/2009,10:20:55,51.181,51.18,51.2,100
10/07/2009,10:20:55,51.182,51.18,51.2,100
10/07/2009,10:20:55,51.182,51.18,51.2,300
10/07/2009,10:21:35,51.21,51.2,51.22,100
10/07/2009,10:24:23,51.17,51.17,51.18,100
10/07/2009,10:24:37,51.178,51.16,51.18,545
10/07/2009,10:24:55,51.18,51.17,51.19,100
10/07/2009,10:24:57,51.18,51.16,51.18,100
10/07/2009,10:25:00,51.1726,51.17,51.18,155
10/07/2009,10:27:15,51.17,51.15,51.17,100
10/07/2009,10:27:15,51.17,51.15,51.17,100
10/07/2009,10:27:15,51.1699,51.15,51.17,100
10/07/2009,10:27:15,51.1699,51.15,51.17,100
10/07/2009,10:27:15,51.17,51.15,51.17,100
10/07/2009,10:27:15,51.1699,51.15,51.17,100
10/07/2009,10:27:15,51.163,51.15,51.17,1600
10/07/2009,10:27:53,51.17,51.17,51.18,2000
10/07/2009,10:27:53,51.17,51.17,51.18,300
10/07/2009,10:27:53,51.17,51.17,51.18,100
10/07/2009,10:27:53,51.17,51.17,51.18,100
10/07/2009,10:27:53,51.17,51.17,51.18,100
10/07/2009,10:27:53,51.17,51.17,51.18,100
10/07/2009,10:27:53,51.17,51.17,51.18,100
10/07/2009,10:27:53,51.17,51.17,51.18,100
10/07/2009,10:27:53,51.17,51.17,51.18,300
10/07/2009,10:27:53,51.17,51.17,51.18,100
10/07/2009,10:27:53,51.17,51.17,51.18,100
10/07/2009,10:27:53,51.17,51.17,51.18,490
10/07/2009,10:27:54,51.15,51.14,51.16,1000
10/07/2009,10:27:55,51.14,51.14,51.15,1000
10/07/2009,10:27:55,51.14,51.14,51.15,500
10/07/2009,10:27:55,51.14,51.14,51.15,300
10/07/2009,10:27:55,51.14,51.14,51.15,500
10/07/2009,10:27:55,51.14,51.14,51.15,100
10/07/2009,10:27:56,51.15,51.14,51.15,100
10/07/2009,10:28:21,51.15,51.14,51.16,100
10/07/2009,10:28:57,51.1444,51.14,51.16,281
10/07/2009,10:30:01,51.12,51.12,51.13,100
10/07/2009,10:30:01,51.12,51.12,51.13,100
10/07/2009,10:30:02,51.1,51.1,51.12,200
10/07/2009,10:30:05,51.11,51.1,51.12,100
10/07/2009,10:30:05,51.11,51.1,51.12,100
10/07/2009,10:31:15,51.11,51.1,51.12,100
10/07/2009,10:31:15,51.11,51.1,51.12,100
10/07/2009,10:31:37,51.12,51.11,51.13,100
10/07/2009,10:31:47,51.12,51.11,51.13,200
10/07/2009,10:32:14,51.08,51.07,51.09,100
10/07/2009,10:32:14,51.08,51.07,51.09,100
10/07/2009,10:32:40,51.04,51.04,51.05,100
10/07/2009,10:32:42,51.05,51.04,51.06,100
10/07/2009,10:32:42,51.05,51.04,51.06,100
10/07/2009,10:32:42,51.05,51.04,51.06,100
10/07/2009,10:32:54,51.03,51.02,51.03,100
10/07/2009,10:33:00,51.05,51.04,51.05,100
10/07/2009,10:33:00,51.05,51.04,51.05,100
10/07/2009,10:33:00,51.05,51.04,51.05,200
10/07/2009,10:33:01,51.05,51.04,51.05,300
10/07/2009,10:33:14,51.07,51.06,51.08,100
10/07/2009,10:33:17,51.05,51.05,51.07,198
10/07/2009,10:33:17,51.05,51.05,51.06,100
10/07/2009,10:33:22,51.04,51.04,51.06,400
10/07/2009,10:33:23,51.04,51.04,51.05,100
10/07/2009,10:33:23,51.04,51.04,51.05,100
10/07/2009,10:33:23,51.04,51.03,51.04,395
10/07/2009,10:33:23,51.02,51.02,51.03,100
10/07/2009,10:33:23,51.01,51.01,51.02,500
10/07/2009,10:33:23,51.01,51.01,51.02,100
10/07/2009,10:33:23,51.01,51.01,51.02,388
10/07/2009,10:33:23,51.01,51,51.01,600
10/07/2009,10:33:23,51.01,51,51.01,188
10/07/2009,10:33:27,51,51,51.01,100
10/07/2009,10:33:27,51.02,51,51.01,100
10/07/2009,10:33:27,51.02,51,51.01,100
10/07/2009,10:33:27,51.02,51,51.01,100
10/07/2009,10:33:27,51.02,51,51.01,100
10/07/2009,10:33:27,51.02,51,51.01,100
10/07/2009,10:33:28,51,51,51.02,200
10/07/2009,10:33:44,51.02,51.01,51.03,100
10/07/2009,10:33:44,51.02,51.01,51.03,100
10/07/2009,10:33:44,51.02,51.01,51.03,100
10/07/2009,10:33:44,51.02,51.01,51.02,100
10/07/2009,10:33:44,51.02,51.01,51.02,100
10/07/2009,10:33:44,51.02,51.01,51.02,100
10/07/2009,10:33:59,51.01,51,51.02,305
10/07/2009,10:34:45,51.03,51.03,51.05,100
10/07/2009,10:34:45,51.03,51.03,51.05,100
10/07/2009,10:34:45,51.03,51.03,51.05,100
10/07/2009,10:34:45,51.03,51.03,51.05,700
10/07/2009,10:34:45,51.03,51.03,51.05,500
10/07/2009,10:34:45,51.03,51.03,51.04,500
10/07/2009,10:34:45,51.03,51.03,51.04,100
10/07/2009,10:34:45,51.03,51.03,51.04,100
10/07/2009,10:34:54,51.04,51.02,51.03,100
10/07/2009,10:34:54,51.04,51.02,51.03,300
10/07/2009,10:34:54,51.04,51.02,51.03,100
10/07/2009,10:34:54,51.04,51.02,51.03,100
10/07/2009,10:34:54,51.04,51.02,51.03,100
10/07/2009,10:34:54,51.04,51.02,51.05,100
10/07/2009,10:34:54,51.04,51.02,51.05,100
10/07/2009,10:34:54,51.04,51.02,51.05,100
10/07/2009,10:34:54,51.04,51.02,51.05,100
10/07/2009,10:34:54,51.04,51.02,51.05,300
10/07/2009,10:34:54,51.04,51.02,51.05,100
10/07/2009,10:35:41,51.04,51.03,51.05,100
10/07/2009,10:35:41,51.04,51.03,51.05,100
10/07/2009,10:35:49,51.02,51.02,51.03,100
10/07/2009,10:35:49,51.02,51.02,51.03,256
10/07/2009,10:35:49,51.02,51.02,51.03,100
10/07/2009,10:35:49,51.02,51.02,51.03,100
10/07/2009,10:35:49,51.02,51.02,51.03,100
10/07/2009,10:35:49,51.02,51.02,51.03,100
10/07/2009,10:35:49,51.02,51.02,51.03,100
10/07/2009,10:35:49,51.02,51.02,51.03,100
10/07/2009,10:35:51,51.04,51.02,51.03,100
10/07/2009,10:35:51,51.04,51.02,51.03,100
10/07/2009,10:35:51,51.04,51.02,51.03,300
10/07/2009,10:35:51,51.04,51.02,51.03,100
10/07/2009,10:35:51,51.04,51.02,51.03,100
10/07/2009,10:35:51,51.04,51.02,51.03,100
10/07/2009,10:35:51,51.04,51.02,51.03,100
10/07/2009,10:36:15,51.05,51.04,51.06,100
10/07/2009,10:36:24,51.04,51.04,51.05,400
10/07/2009,10:36:24,51.04,51.04,51.05,100
10/07/2009,10:36:24,51.02,51.02,51.03,197
10/07/2009,10:36:24,51.02,51.02,51.03,100
10/07/2009,10:36:28,51.03,51.02,51.04,100
10/07/2009,10:36:59,51.06,51.05,51.06,100
10/07/2009,10:36:59,51.06,51.05,51.06,100
10/07/2009,10:37:13,51.05,51.04,51.05,300
10/07/2009,10:37:13,51.05,51.04,51.05,300
10/07/2009,10:37:13,51.05,51.05,51.06,100
10/07/2009,10:37:13,51.05,51.05,51.06,100
10/07/2009,10:37:13,51.05,51.05,51.06,100
10/07/2009,10:37:13,51.06,51.05,51.06,100
10/07/2009,10:37:21,51.06,51.06,51.08,100
10/07/2009,10:37:21,51.06,51.06,51.08,100
10/07/2009,10:37:39,51.0785,51.07,51.08,275
10/07/2009,10:37:44,51.1,51.09,51.11,100
10/07/2009,10:37:44,51.1,51.09,51.11,100
10/07/2009,10:37:45,51.1,51.09,51.11,100
10/07/2009,10:37:48,51.12,51.11,51.12,200
10/07/2009,10:37:48,51.12,51.11,51.12,100
10/07/2009,10:37:48,51.12,51.11,51.13,200
10/07/2009,10:37:48,51.12,51.12,51.13,100
10/07/2009,10:37:48,51.12,51.12,51.13,100
10/07/2009,10:38:02,51.12,51.12,51.13,200
10/07/2009,10:38:02,51.12,51.12,51.13,100
10/07/2009,10:38:02,51.12,51.11,51.12,100
10/07/2009,10:38:02,51.11,51.11,51.12,800
10/07/2009,10:38:02,51.11,51.11,51.12,100
10/07/2009,10:38:03,51.12,51.11,51.12,100
10/07/2009,10:38:06,51.11,51.11,51.12,100
10/07/2009,10:38:06,51.11,51.1,51.11,100
10/07/2009,10:38:19,51.14,51.13,51.14,100
10/07/2009,10:38:24,51.14,51.12,51.13,100
10/07/2009,10:38:24,51.14,51.12,51.13,100
10/07/2009,10:38:24,51.14,51.12,51.13,175
10/07/2009,10:38:24,51.11,51.11,51.12,100
10/07/2009,10:38:24,51.11,51.11,51.12,295
10/07/2009,10:38:26,51.11,51.11,51.13,500
10/07/2009,10:38:26,51.11,51.11,51.13,100
10/07/2009,10:38:26,51.11,51.11,51.13,100
10/07/2009,10:38:41,51.13,51.11,51.13,100
10/07/2009,10:38:41,51.13,51.11,51.13,100
10/07/2009,10:38:41,51.13,51.11,51.13,100
10/07/2009,10:39:34,51.14,51.13,51.15,100
10/07/2009,10:39:40,51.136,51.12,51.14,855
10/07/2009,10:39:57,51.1046,51.1,51.12,179
10/07/2009,10:40:03,51.1092,51.1,51.11,181
10/07/2009,10:40:26,51.1,51.1,51.12,100
10/07/2009,10:40:26,51.1,51.1,51.12,200
10/07/2009,10:40:26,51.1,51.09,51.12,181
10/07/2009,10:40:30,51.12,51.1,51.12,100
10/07/2009,10:40:30,51.11,51.1,51.12,100
10/07/2009,10:40:42,51.11,51.1,51.13,600
10/07/2009,10:40:42,51.11,51.1,51.13,200
10/07/2009,10:42:03,51.11,51.11,51.12,200
10/07/2009,10:42:03,51.11,51.1,51.12,100
10/07/2009,10:43:32,51.12,51.11,51.13,400
10/07/2009,10:46:12,51.1397,51.12,51.14,200
10/07/2009,10:47:39,51.12,51.11,51.12,200
10/07/2009,10:47:40,51.118,51.11,51.12,600
10/07/2009,10:48:36,51.1,51.1,51.11,100
10/07/2009,10:48:36,51.1,51.1,51.11,100
10/07/2009,10:48:36,51.1,51.1,51.11,100
10/07/2009,10:48:46,51.1055,51.09,51.11,100
10/07/2009,10:49:26,51.08,51.08,51.1,300
10/07/2009,10:49:26,51.08,51.07,51.08,100
10/07/2009,10:49:26,51.07,51.07,51.08,300
10/07/2009,10:49:26,51.06,51.07,51.08,100
10/07/2009,10:49:26,51.07,51.06,51.07,100
10/07/2009,10:49:26,51.06,51.06,51.07,289
10/07/2009,10:49:27,51.05,51.05,51.07,593
10/07/2009,10:49:36,51.05,51.05,51.07,100
10/07/2009,10:49:37,51.05,51.04,51.07,100
10/07/2009,10:49:37,51.05,51.04,51.07,100
10/07/2009,10:49:42,51.07,51.05,51.07,300
10/07/2009,10:49:42,51.07,51.05,51.07,400
10/07/2009,10:49:42,51.07,51.05,51.07,100
10/07/2009,10:49:42,51.07,51.05,51.07,300
10/07/2009,10:49:42,51.07,51.05,51.07,100
10/07/2009,10:49:42,51.07,51.05,51.07,100
10/07/2009,10:49:42,51.07,51.05,51.07,700
10/07/2009,10:50:39,51.05,51.04,51.05,198
10/07/2009,10:50:40,51.07,51.06,51.07,1000
10/07/2009,10:50:41,51.07,51.06,51.08,152
10/07/2009,10:50:41,51.0762,51.06,51.08,1000
10/07/2009,10:50:41,51.08,51.06,51.08,100
10/07/2009,10:50:41,51.08,51.06,51.08,348
10/07/2009,10:51:45,51.09,51.07,51.09,100
10/07/2009,10:51:45,51.09,51.07,51.09,100
10/07/2009,10:51:45,51.09,51.07,51.09,100
10/07/2009,10:51:45,51.09,51.07,51.09,100
10/07/2009,10:51:45,51.09,51.07,51.09,600
10/07/2009,10:51:45,51.09,51.08,51.09,100
10/07/2009,10:51:45,51.09,51.09,51.1,300
10/07/2009,10:51:45,51.09,51.09,51.1,400
10/07/2009,10:51:45,51.09,51.09,51.1,200
10/07/2009,10:51:45,51.1,51.09,51.1,200
10/07/2009,10:51:45,51.1,51.09,51.11,200
10/07/2009,10:52:12,51.12,51.1,51.12,100
10/07/2009,10:52:12,51.12,51.1,51.12,300
10/07/2009,10:52:12,51.1164,51.11,51.12,600
10/07/2009,10:52:22,51.1,51.1,51.12,100
10/07/2009,10:52:22,51.1,51.1,51.12,200
10/07/2009,10:52:22,51.1,51.1,51.12,100
10/07/2009,10:52:22,51.1,51.1,51.12,100
10/07/2009,10:52:22,51.09,51.1,51.12,100
10/07/2009,10:52:22,51.1,51.1,51.12,200
10/07/2009,10:52:22,51.1,51.1,51.12,100
10/07/2009,10:52:22,51.1,51.1,51.12,100
10/07/2009,10:53:52,51.16,51.15,51.17,100
10/07/2009,10:54:40,51.1605,51.15,51.18,300
10/07/2009,10:54:55,51.16,51.16,51.18,200
10/07/2009,10:54:55,51.16,51.15,51.17,200
10/07/2009,10:54:59,51.16,51.16,51.18,100
10/07/2009,10:55:04,51.16,51.15,51.16,600
10/07/2009,10:55:04,51.16,51.15,51.16,200
10/07/2009,10:55:07,51.16,51.15,51.16,500
10/07/2009,10:55:07,51.16,51.15,51.16,200
10/07/2009,10:55:07,51.16,51.15,51.16,100
10/07/2009,10:55:08,51.16,51.15,51.16,200
10/07/2009,10:55:15,51.16,51.15,51.16,100
10/07/2009,10:55:16,51.16,51.15,51.16,2000
10/07/2009,10:55:17,51.16,51.15,51.16,2000
10/07/2009,10:55:17,51.16,51.15,51.16,500
10/07/2009,10:55:17,51.16,51.15,51.16,500
10/07/2009,10:55:18,51.16,51.15,51.16,500
10/07/2009,10:55:18,51.16,51.15,51.16,500
10/07/2009,10:55:18,51.16,51.15,51.16,500
10/07/2009,10:55:18,51.16,51.15,51.16,500
10/07/2009,10:55:18,51.16,51.15,51.16,500
10/07/2009,10:55:18,51.16,51.15,51.16,500
10/07/2009,10:55:18,51.16,51.15,51.16,500
10/07/2009,10:55:18,51.16,51.15,51.16,500
10/07/2009,10:55:18,51.16,51.15,51.16,100
10/07/2009,10:55:18,51.16,51.15,51.16,400
10/07/2009,10:55:18,51.16,51.15,51.16,2000
10/07/2009,10:55:19,51.16,51.15,51.16,2000
10/07/2009,10:55:20,51.16,51.15,51.16,2000
10/07/2009,10:55:21,51.16,51.15,51.16,2000
10/07/2009,10:55:22,51.16,51.15,51.16,2000
10/07/2009,10:55:49,51.15,51.15,51.17,2000
10/07/2009,10:55:49,51.15,51.15,51.17,100
10/07/2009,10:55:49,51.15,51.15,51.17,100
10/07/2009,10:55:49,51.15,51.15,51.17,100
10/07/2009,10:55:49,51.15,51.15,51.17,1000
10/07/2009,10:55:49,51.15,51.15,51.17,300
10/07/2009,10:55:49,51.15,51.15,51.17,1000
10/07/2009,10:55:49,51.15,51.15,51.17,2000
10/07/2009,10:55:49,51.15,51.15,51.17,300
10/07/2009,10:55:49,51.15,51.15,51.17,100
10/07/2009,10:55:49,51.15,51.15,51.17,100
10/07/2009,10:55:49,51.15,51.15,51.17,100
10/07/2009,10:55:49,51.15,51.15,51.17,100
10/07/2009,10:55:49,51.15,51.15,51.17,900
10/07/2009,10:55:49,51.15,51.15,51.17,100
10/07/2009,10:55:49,51.15,51.15,51.17,1000
10/07/2009,10:55:49,51.15,51.15,51.17,1000
10/07/2009,10:55:49,51.15,51.15,51.17,100
10/07/2009,10:55:49,51.15,51.15,51.17,100
10/07/2009,10:55:49,51.15,51.15,51.17,6100
10/07/2009,10:55:49,51.15,51.15,51.17,300
10/07/2009,10:55:49,51.15,51.15,51.17,2000
10/07/2009,10:55:49,51.15,51.15,51.17,300
10/07/2009,10:55:49,51.15,51.15,51.17,1000
10/07/2009,10:55:49,51.15,51.15,51.17,100
10/07/2009,10:55:49,51.15,51.15,51.17,100
10/07/2009,10:55:49,51.15,51.15,51.17,100
10/07/2009,10:55:49,51.15,51.15,51.17,100
10/07/2009,10:55:49,51.15,51.15,51.17,700
10/07/2009,10:55:54,51.15,51.15,51.17,2000
10/07/2009,10:55:54,51.15,51.15,51.17,100
10/07/2009,10:55:54,51.15,51.15,51.17,100
10/07/2009,10:55:54,51.15,51.15,51.17,2000
10/07/2009,10:55:54,51.15,51.15,51.17,100
10/07/2009,10:55:54,51.15,51.15,51.17,300
10/07/2009,10:55:54,51.15,51.15,51.17,100
10/07/2009,10:55:54,51.15,51.15,51.17,1100
10/07/2009,10:55:54,51.15,51.15,51.17,900
10/07/2009,10:55:54,51.15,51.15,51.17,1000
10/07/2009,10:55:54,51.15,51.15,51.17,100
10/07/2009,10:55:54,51.15,51.15,51.17,1000
10/07/2009,10:55:54,51.15,51.15,51.17,1000
10/07/2009,10:55:54,51.14,51.14,51.16,500
10/07/2009,10:55:54,51.14,51.14,51.16,2000
10/07/2009,10:55:54,51.14,51.14,51.16,2467
10/07/2009,10:55:54,51.14,51.14,51.16,500
10/07/2009,10:55:54,51.14,51.14,51.16,100
10/07/2009,10:55:54,51.14,51.14,51.16,300
10/07/2009,10:55:54,51.14,51.14,51.16,2000
10/07/2009,10:55:54,51.14,51.14,51.16,4300
10/07/2009,10:55:54,51.14,51.14,51.16,500
10/07/2009,10:55:55,51.14,51.14,51.15,800
10/07/2009,10:55:55,51.14,51.14,51.15,200
10/07/2009,10:55:55,51.14,51.14,51.15,300
10/07/2009,10:55:55,51.14,51.14,51.15,200
10/07/2009,10:55:55,51.15,51.15,51.16,100
10/07/2009,10:55:59,51.14,51.14,51.16,500
10/07/2009,10:55:59,51.14,51.14,51.16,1500
10/07/2009,10:55:59,51.14,51.14,51.15,500
10/07/2009,10:55:59,51.14,51.14,51.15,500
10/07/2009,10:55:59,51.14,51.14,51.15,100
10/07/2009,10:55:59,51.14,51.14,51.15,100
10/07/2009,10:55:59,51.14,51.14,51.15,2000
10/07/2009,10:55:59,51.14,51.14,51.15,400
10/07/2009,10:55:59,51.14,51.14,51.15,100
10/07/2009,10:55:59,51.14,51.14,51.15,400
10/07/2009,10:55:59,51.14,51.14,51.15,600
10/07/2009,10:55:59,51.14,51.14,51.15,200
10/07/2009,10:56:57,51.152,51.15,51.17,1000
10/07/2009,10:57:10,51.1548,51.15,51.17,314
10/07/2009,10:58:45,51.1408,51.14,51.16,293
10/07/2009,11:00:19,51.19,51.18,51.19,300
10/07/2009,11:00:19,51.19,51.18,51.19,100
10/07/2009,11:00:21,51.19,51.18,51.19,100
10/07/2009,11:01:09,51.209,51.19,51.21,166
10/07/2009,11:01:18,51.2098,51.19,51.21,100
10/07/2009,11:02:44,51.2004,51.2,51.21,481
10/07/2009,11:03:00,51.22,51.2,51.21,300
10/07/2009,11:03:00,51.22,51.2,51.21,400
10/07/2009,11:03:01,51.21,51.2,51.22,100
10/07/2009,11:03:14,51.24,51.23,51.24,300
10/07/2009,11:03:16,51.24,51.22,51.24,200
10/07/2009,11:03:16,51.24,51.22,51.24,300
10/07/2009,11:03:16,51.24,51.24,51.25,200
10/07/2009,11:03:16,51.24,51.24,51.25,100
10/07/2009,11:03:16,51.24,51.24,51.25,200
10/07/2009,11:03:37,51.25,51.25,51.26,100
10/07/2009,11:03:37,51.25,51.25,51.26,100
10/07/2009,11:03:37,51.25,51.24,51.25,100
10/07/2009,11:03:37,51.25,51.24,51.25,100
10/07/2009,11:03:55,51.2591,51.25,51.26,200
10/07/2009,11:04:05,51.28,51.27,51.28,300
10/07/2009,11:04:06,51.27,51.27,51.28,100
10/07/2009,11:04:06,51.27,51.27,51.28,200
10/07/2009,11:04:06,51.27,51.27,51.28,200
10/07/2009,11:04:06,51.28,51.27,51.28,200
10/07/2009,11:04:06,51.28,51.27,51.28,200
10/07/2009,11:04:06,51.27,51.27,51.28,100
10/07/2009,11:04:07,51.27,51.26,51.28,200
10/07/2009,11:04:07,51.27,51.26,51.28,100
10/07/2009,11:04:15,51.26,51.26,51.27,400
10/07/2009,11:04:15,51.26,51.26,51.27,100
10/07/2009,11:04:15,51.26,51.26,51.27,168
10/07/2009,11:04:15,51.26,51.26,51.27,100
10/07/2009,11:04:27,51.27,51.26,51.28,100
10/07/2009,11:04:27,51.27,51.26,51.28,200
10/07/2009,11:04:27,51.27,51.26,51.28,100
10/07/2009,11:05:10,51.27,51.26,51.27,300
10/07/2009,11:05:10,51.27,51.26,51.27,100
10/07/2009,11:06:00,51.2755,51.26,51.28,131
10/07/2009,11:06:12,51.278,51.27,51.28,148
10/07/2009,11:06:26,51.32,51.3,51.32,100
10/07/2009,11:06:31,51.3,51.29,51.31,200
10/07/2009,11:06:34,51.3084,51.3,51.31,134
10/07/2009,11:06:34,51.3,51.29,51.3,200
10/07/2009,11:06:47,51.31,51.3,51.31,100
10/07/2009,11:06:48,51.3,51.3,51.31,100
10/07/2009,11:06:48,51.3,51.29,51.31,200
10/07/2009,11:06:53,51.31,51.29,51.31,100
10/07/2009,11:07:00,51.2982,51.28,51.3,200
10/07/2009,11:07:30,51.28,51.28,51.3,100
10/07/2009,11:08:00,51.278,51.27,51.28,402
10/07/2009,11:08:51,51.289,51.27,51.29,240
10/07/2009,11:09:23,51.26,51.26,51.28,100
10/07/2009,11:09:23,51.26,51.26,51.28,100
10/07/2009,11:09:23,51.26,51.26,51.28,300
10/07/2009,11:09:23,51.26,51.26,51.28,200
10/07/2009,11:09:23,51.26,51.26,51.28,400
10/07/2009,11:09:23,51.26,51.26,51.28,100
10/07/2009,11:09:23,51.26,51.26,51.28,200
10/07/2009,11:09:23,51.26,51.26,51.28,100
10/07/2009,11:09:23,51.26,51.26,51.28,100
10/07/2009,11:09:23,51.26,51.26,51.28,300
10/07/2009,11:09:39,51.28,51.26,51.28,100
10/07/2009,11:09:39,51.28,51.26,51.28,100
10/07/2009,11:09:39,51.28,51.26,51.28,200
10/07/2009,11:10:06,51.26,51.24,51.26,100
10/07/2009,11:10:06,51.26,51.25,51.26,100
10/07/2009,11:10:11,51.27,51.26,51.28,100
10/07/2009,11:10:11,51.27,51.26,51.28,100
10/07/2009,11:10:11,51.27,51.26,51.28,100
10/07/2009,11:10:47,51.27,51.26,51.27,100
10/07/2009,11:11:03,51.2675,51.26,51.27,169
10/07/2009,11:11:35,51.279,51.26,51.28,120
10/07/2009,11:12:28,51.24,51.24,51.25,100
10/07/2009,11:12:39,51.2452,51.24,51.26,100
10/07/2009,11:13:05,51.24,51.23,51.25,100
10/07/2009,11:13:05,51.24,51.23,51.25,200
10/07/2009,11:13:05,51.24,51.23,51.25,100
10/07/2009,11:13:05,51.24,51.23,51.25,100
10/07/2009,11:13:05,51.24,51.23,51.25,100
10/07/2009,11:13:09,51.23,51.22,51.24,100
10/07/2009,11:13:11,51.25,51.23,51.24,100
10/07/2009,11:13:11,51.25,51.23,51.24,200
10/07/2009,11:13:11,51.25,51.23,51.24,100
10/07/2009,11:13:11,51.25,51.23,51.24,100
10/07/2009,11:13:11,51.25,51.23,51.24,100
10/07/2009,11:13:11,51.25,51.24,51.25,200
10/07/2009,11:13:11,51.25,51.24,51.25,100
10/07/2009,11:13:11,51.25,51.24,51.25,100
10/07/2009,11:13:11,51.25,51.25,51.26,100
10/07/2009,11:13:11,51.25,51.25,51.26,100
10/07/2009,11:13:26,51.2516,51.25,51.26,500
10/07/2009,11:14:01,51.25,51.23,51.25,100
10/07/2009,11:14:01,51.25,51.23,51.25,100
10/07/2009,11:14:26,51.22,51.21,51.22,100
10/07/2009,11:15:34,51.1999,51.19,51.2,280
10/07/2009,11:15:54,51.206,51.19,51.21,290
10/07/2009,11:15:55,51.21,51.2,51.21,200
10/07/2009,11:15:55,51.22,51.2,51.22,500
10/07/2009,11:16:00,51.2124,51.21,51.22,119
10/07/2009,11:16:23,51.2192,51.2,51.22,195
10/07/2009,11:16:46,51.19,51.18,51.2,100
10/07/2009,11:17:48,51.17,51.16,51.17,200
10/07/2009,11:17:53,51.1625,51.16,51.18,119
10/07/2009,11:19:03,51.16,51.15,51.16,100
10/07/2009,11:19:03,51.1575,51.15,51.16,378
10/07/2009,11:19:03,51.16,51.15,51.16,100
10/07/2009,11:20:37,51.1591,51.15,51.16,864
10/07/2009,11:22:22,51.1985,51.18,51.2,264
10/07/2009,11:27:28,51.185,51.17,51.19,128
10/07/2009,11:28:06,51.154,51.15,51.17,153
10/07/2009,11:28:09,51.16,51.15,51.16,238
10/07/2009,11:29:55,51.169,51.16,51.17,130
10/07/2009,11:30:18,51.16,51.15,51.16,100
10/07/2009,11:30:19,51.17,51.16,51.17,100
10/07/2009,11:30:19,51.16,51.15,51.16,100
10/07/2009,11:30:54,51.16,51.14,51.16,100
10/07/2009,11:30:54,51.16,51.14,51.16,100
10/07/2009,11:30:54,51.16,51.14,51.16,100
10/07/2009,11:30:54,51.16,51.14,51.16,200
10/07/2009,11:33:12,51.13,51.13,51.15,100
10/07/2009,11:33:12,51.13,51.13,51.15,200
10/07/2009,11:33:12,51.13,51.13,51.15,100
10/07/2009,11:33:20,51.13,51.13,51.14,100
10/07/2009,11:34:44,51.1192,51.1,51.12,100
10/07/2009,11:36:56,51.086,51.07,51.09,167
10/07/2009,11:38:37,51.07,51.06,51.08,100
10/07/2009,11:38:38,51.07,51.06,51.08,100
10/07/2009,11:38:38,51.08,51.07,51.09,200
10/07/2009,11:38:48,51.1,51.08,51.1,100
10/07/2009,11:38:59,51.1,51.08,51.1,100
10/07/2009,11:38:59,51.1,51.08,51.1,400
10/07/2009,11:38:59,51.0961,51.09,51.1,500
10/07/2009,11:39:00,51.09,51.07,51.09,400
10/07/2009,11:39:01,51.09,51.07,51.09,100
10/07/2009,11:40:01,51.07,51.07,51.09,100
10/07/2009,11:40:01,51.07,51.07,51.09,100
10/07/2009,11:40:01,51.07,51.07,51.09,100
10/07/2009,11:40:15,51.088,51.07,51.09,440
10/07/2009,11:41:38,51.09,51.08,51.1,100
10/07/2009,11:41:38,51.1,51.09,51.1,300
10/07/2009,11:41:56,51.08,51.08,51.1,100
10/07/2009,11:42:00,51.0866,51.08,51.1,254
10/07/2009,11:42:32,51.1,51.09,51.1,300
10/07/2009,11:42:32,51.1,51.09,51.1,100
10/07/2009,11:43:09,51.118,51.1,51.12,655
10/07/2009,11:43:26,51.09,51.08,51.1,100
10/07/2009,11:43:41,51.0994,51.08,51.1,500
10/07/2009,11:44:07,51.07,51.07,51.08,200
10/07/2009,11:44:07,51.07,51.07,51.08,100
10/07/2009,11:44:54,51.07,51.06,51.07,100
10/07/2009,11:44:54,51.07,51.06,51.07,500
10/07/2009,11:44:54,51.07,51.06,51.07,200
10/07/2009,11:44:54,51.07,51.06,51.07,100
10/07/2009,11:44:54,51.07,51.06,51.08,100
10/07/2009,11:44:54,51.08,51.06,51.08,300
10/07/2009,11:44:54,51.07,51.07,51.08,100
10/07/2009,11:44:54,51.08,51.07,51.08,100
10/07/2009,11:44:54,51.08,51.07,51.08,300
10/07/2009,11:44:54,51.08,51.07,51.08,400
10/07/2009,11:45:15,51.0967,51.09,51.1,100
10/07/2009,11:46:23,51.0724,51.07,51.08,185
10/07/2009,11:46:25,51.07,51.07,51.08,200
10/07/2009,11:46:25,51.07,51.07,51.08,100
10/07/2009,11:46:25,51.07,51.06,51.08,100
10/07/2009,11:46:45,51.06,51.06,51.07,200
10/07/2009,11:46:45,51.06,51.06,51.07,100
10/07/2009,11:46:50,51.0716,51.07,51.08,1257
10/07/2009,11:47:18,51.0401,51.04,51.05,100
10/07/2009,11:47:18,51.04,51.04,51.05,100
10/07/2009,11:48:22,51.024,51.02,51.04,123
10/07/2009,11:48:41,51.06,51.05,51.07,100
10/07/2009,11:48:41,51.06,51.05,51.07,100
10/07/2009,11:48:41,51.07,51.06,51.07,200
10/07/2009,11:48:41,51.07,51.06,51.07,200
10/07/2009,11:48:41,51.07,51.06,51.07,100
10/07/2009,11:48:41,51.07,51.06,51.07,200
10/07/2009,11:48:41,51.07,51.06,51.07,100
10/07/2009,11:48:42,51.07,51.07,51.08,100
10/07/2009,11:48:42,51.08,51.07,51.08,100
10/07/2009,11:48:42,51.09,51.08,51.09,100
10/07/2009,11:48:47,51.09,51.08,51.1,100
10/07/2009,11:48:47,51.09,51.08,51.1,200
10/07/2009,11:48:47,51.09,51.08,51.1,100
10/07/2009,11:48:47,51.08,51.08,51.09,100
10/07/2009,11:48:47,51.08,51.08,51.09,200
10/07/2009,11:48:47,51.08,51.08,51.09,100
10/07/2009,11:48:47,51.08,51.08,51.09,100
10/07/2009,11:48:47,51.08,51.08,51.09,100
10/07/2009,11:48:47,51.08,51.08,51.09,171
10/07/2009,11:48:47,51.08,51.08,51.09,200
10/07/2009,11:48:47,51.08,51.08,51.09,211
10/07/2009,11:48:47,51.09,51.08,51.09,100
10/07/2009,11:49:01,51.07,51.06,51.07,100
10/07/2009,11:50:52,51.081,51.08,51.09,860
10/07/2009,11:50:57,51.088,51.08,51.09,190
10/07/2009,11:52:43,51.09,51.08,51.1,100
10/07/2009,11:52:43,51.09,51.08,51.1,100
10/07/2009,11:52:43,51.09,51.08,51.1,200
10/07/2009,11:52:43,51.09,51.08,51.1,100
10/07/2009,11:52:43,51.09,51.08,51.1,100
10/07/2009,11:52:43,51.09,51.08,51.1,100
10/07/2009,11:52:43,51.09,51.09,51.1,200
10/07/2009,11:52:43,51.11,51.09,51.11,100
10/07/2009,11:53:12,51.123,51.11,51.13,432
10/07/2009,11:54:32,51.11,51.12,51.13,100
10/07/2009,11:54:32,51.11,51.12,51.13,100
10/07/2009,11:54:32,51.11,51.12,51.13,100
10/07/2009,11:54:32,51.11,51.12,51.13,200
10/07/2009,11:54:32,51.11,51.11,51.13,100
10/07/2009,11:54:32,51.11,51.11,51.13,100
10/07/2009,11:54:33,51.11,51.1,51.12,100
10/07/2009,11:54:33,51.11,51.1,51.12,100
10/07/2009,11:57:26,51.07,51.06,51.08,200
10/07/2009,11:57:26,51.07,51.06,51.08,100
10/07/2009,11:58:57,51.07,51.07,51.08,100
10/07/2009,11:58:57,51.07,51.07,51.08,296
10/07/2009,11:58:57,51.07,51.07,51.08,704
10/07/2009,11:58:57,51.07,51.07,51.08,100
10/07/2009,11:58:57,51.08,51.06,51.08,196
10/07/2009,11:58:57,51.07,51.06,51.08,105
10/07/2009,11:58:57,51.07,51.06,51.08,100
10/07/2009,11:58:57,51.07,51.06,51.08,200
10/07/2009,11:58:57,51.07,51.06,51.08,100
10/07/2009,11:59:33,51.04,51.02,51.04,200
10/07/2009,11:59:33,51.04,51.02,51.04,100
10/07/2009,11:59:33,51.04,51.02,51.04,200
10/07/2009,11:59:50,51.03,51.03,51.04,100
10/07/2009,11:59:50,51.03,51.03,51.04,200
10/07/2009,11:59:50,51.03,51.03,51.04,200
10/07/2009,11:59:50,51.03,51.03,51.04,500
10/07/2009,11:59:51,51.01,51,51.01,100
10/07/2009,12:00:01,51,51,51.01,100
10/07/2009,12:00:01,51,51,51.01,100
10/07/2009,12:00:01,51,50.99,51,300
10/07/2009,12:00:05,51.02,51,51.02,100
10/07/2009,12:00:05,51.02,51,51.02,200
10/07/2009,12:00:05,51.02,51,51.02,200
10/07/2009,12:00:05,51.02,51,51.02,100
10/07/2009,12:00:05,51.02,51,51.02,100
10/07/2009,12:00:05,51.02,51,51.02,200
10/07/2009,12:00:05,51.02,51,51.02,100
10/07/2009,12:00:06,51.02,51.01,51.03,100
10/07/2009,12:00:06,51.02,51.01,51.03,100
10/07/2009,12:00:06,51.02,51.01,51.03,100
10/07/2009,12:00:16,51.03,51.02,51.03,100
10/07/2009,12:00:16,51.03,51.02,51.03,100
10/07/2009,12:02:01,51.07,51.06,51.07,100
10/07/2009,12:02:02,51.07,51.06,51.07,100
10/07/2009,12:02:41,51.06,51.05,51.07,100
10/07/2009,12:03:22,51.06,51.05,51.07,100
10/07/2009,12:03:58,51.0792,51.06,51.08,100
10/07/2009,12:04:17,51.09,51.08,51.1,115
10/07/2009,12:05:24,51.07,51.06,51.08,100
10/07/2009,12:05:31,51.07,51.06,51.07,516
10/07/2009,12:05:53,51.07,51.06,51.07,100
10/07/2009,12:08:42,51.11,51.09,51.11,200
10/07/2009,12:08:42,51.11,51.09,51.11,100
10/07/2009,12:08:42,51.11,51.09,51.11,100
10/07/2009,12:08:42,51.106,51.1,51.11,510
10/07/2009,12:09:58,51.1017,51.1,51.11,196
10/07/2009,12:10:20,51.1,51.1,51.11,268
10/07/2009,12:10:20,51.1,51.09,51.11,300
10/07/2009,12:10:20,51.1,51.09,51.11,300
10/07/2009,12:10:20,51.1,51.09,51.11,100
10/07/2009,12:10:25,51.1,51.08,51.1,200
10/07/2009,12:10:30,51.07,51.06,51.08,100
10/07/2009,12:10:30,51.07,51.06,51.08,100
10/07/2009,12:10:30,51.07,51.06,51.08,100
10/07/2009,12:10:35,51.07,51.06,51.07,100
10/07/2009,12:10:35,51.07,51.06,51.08,100
10/07/2009,12:14:25,51.0897,51.07,51.09,100
10/07/2009,12:14:56,51.07,51.06,51.08,100
10/07/2009,12:14:57,51.06,51.06,51.07,200
10/07/2009,12:15:25,51.07,51.06,51.08,100
10/07/2009,12:15:25,51.08,51.06,51.08,300
10/07/2009,12:15:25,51.08,51.06,51.08,100
10/07/2009,12:15:25,51.08,51.07,51.09,300
10/07/2009,12:15:26,51.08,51.07,51.09,100
10/07/2009,12:15:38,51.0822,51.08,51.09,360
10/07/2009,12:15:50,51.1,51.08,51.1,100
10/07/2009,12:15:50,51.1,51.09,51.11,100
10/07/2009,12:20:50,51.103,51.09,51.11,409
10/07/2009,12:22:23,51.12,51.1,51.12,100
10/07/2009,12:22:23,51.12,51.1,51.12,300
10/07/2009,12:22:23,51.118,51.1,51.12,565
10/07/2009,12:23:00,51.08,51.08,51.09,125
10/07/2009,12:23:00,51.08,51.08,51.09,100
10/07/2009,12:23:00,51.08,51.08,51.09,100
10/07/2009,12:24:50,51.08,51.07,51.09,100
10/07/2009,12:24:50,51.08,51.07,51.09,100
10/07/2009,12:24:50,51.09,51.08,51.09,100
10/07/2009,12:24:50,51.09,51.08,51.09,100
10/07/2009,12:24:50,51.09,51.08,51.09,100
10/07/2009,12:24:50,51.1,51.09,51.1,300
10/07/2009,12:26:35,51.1104,51.11,51.12,294
10/07/2009,12:27:48,51.1,51.09,51.11,100
10/07/2009,12:28:04,51.1047,51.09,51.11,166
10/07/2009,12:28:11,51.0908,51.09,51.11,165
10/07/2009,12:28:34,51.11,51.1,51.11,400
10/07/2009,12:28:34,51.11,51.1,51.11,300
10/07/2009,12:30:20,51.09,51.08,51.09,197
10/07/2009,12:30:20,51.09,51.08,51.09,103
10/07/2009,12:30:20,51.09,51.08,51.09,100
10/07/2009,12:30:20,51.09,51.08,51.09,100
10/07/2009,12:30:21,51.09,51.08,51.09,100
10/07/2009,12:30:21,51.08,51.08,51.09,100
10/07/2009,12:30:21,51.08,51.08,51.09,785
10/07/2009,12:30:26,51.07,51.06,51.08,100
10/07/2009,12:30:37,51.06,51.05,51.07,300
10/07/2009,12:31:51,51.0491,51.04,51.05,800
10/07/2009,12:32:10,51.04,51.04,51.05,100
10/07/2009,12:32:10,51.04,51.04,51.05,100
10/07/2009,12:32:10,51.04,51.04,51.05,100
10/07/2009,12:33:06,51.06,51.05,51.07,100
10/07/2009,12:33:07,51.06,51.05,51.06,300
10/07/2009,12:33:52,51.04,51.04,51.05,278
10/07/2009,12:33:52,51.04,51.03,51.05,154
10/07/2009,12:33:56,51.03,51.03,51.04,108
10/07/2009,12:34:12,51.04,51.03,51.04,227
10/07/2009,12:35:29,51.06,51.04,51.06,100
10/07/2009,12:35:29,51.06,51.04,51.06,100
10/07/2009,12:35:29,51.06,51.04,51.06,200
10/07/2009,12:35:29,51.06,51.05,51.07,300
10/07/2009,12:35:29,51.06,51.05,51.07,200
10/07/2009,12:35:29,51.06,51.05,51.07,100
10/07/2009,12:35:37,51.065,51.06,51.08,215
10/07/2009,12:36:14,51.0599,51.05,51.06,100
10/07/2009,12:36:14,51.06,51.05,51.06,100
10/07/2009,12:36:14,51.06,51.05,51.06,400
10/07/2009,12:36:14,51.06,51.05,51.06,162
10/07/2009,12:36:15,51.07,51.05,51.07,100
10/07/2009,12:36:15,51.07,51.05,51.07,467
10/07/2009,12:37:13,51.075,51.06,51.08,370
10/07/2009,12:37:49,51.05,51.04,51.06,200
10/07/2009,12:37:50,51.05,51.04,51.05,200
10/07/2009,12:37:50,51.05,51.04,51.05,100
10/07/2009,12:38:30,51.04,51.03,51.05,200
10/07/2009,12:38:53,51.02,51.02,51.04,100
10/07/2009,12:39:17,51.03,51.02,51.04,100
10/07/2009,12:40:17,51.0499,51.03,51.05,100
10/07/2009,12:40:17,51.05,51.03,51.05,123
10/07/2009,12:40:25,51.03,51.03,51.04,200
10/07/2009,12:40:34,51.03,51.03,51.05,100
10/07/2009,12:40:41,51.04,51.03,51.05,100
10/07/2009,12:41:18,51.04,51.04,51.06,100
10/07/2009,12:43:37,51.056,51.05,51.08,187
10/07/2009,12:44:15,51.0782,51.06,51.08,200
10/07/2009,12:45:43,51.0518,51.05,51.07,475
10/07/2009,12:47:52,51.08,51.06,51.08,190
10/07/2009,12:48:58,51.08,51.07,51.09,100
10/07/2009,12:48:58,51.08,51.07,51.09,100
10/07/2009,12:50:06,51.08,51.08,51.1,100
10/07/2009,12:50:31,51.11,51.1,51.12,200
10/07/2009,12:50:40,51.129,51.11,51.13,176
10/07/2009,12:50:56,51.13,51.12,51.13,100
10/07/2009,12:50:56,51.13,51.12,51.14,200
10/07/2009,12:50:56,51.13,51.13,51.14,100
10/07/2009,12:50:56,51.13,51.13,51.14,200
10/07/2009,12:50:56,51.13,51.13,51.14,100
10/07/2009,12:50:56,51.13,51.13,51.14,100
10/07/2009,12:50:56,51.13,51.13,51.14,100
10/07/2009,12:51:08,51.15,51.15,51.16,100
10/07/2009,12:51:19,51.13,51.13,51.15,100
10/07/2009,12:51:19,51.13,51.13,51.15,100
10/07/2009,12:51:19,51.13,51.13,51.15,100
10/07/2009,12:51:19,51.13,51.13,51.15,200
10/07/2009,12:55:02,51.13,51.13,51.14,100
10/07/2009,12:56:01,51.1375,51.13,51.14,358
10/07/2009,12:57:06,51.13,51.12,51.14,100
10/07/2009,12:57:37,51.13,51.13,51.14,100
10/07/2009,12:57:37,51.13,51.12,51.13,100
10/07/2009,12:57:37,51.13,51.12,51.13,100
10/07/2009,12:57:37,51.13,51.12,51.13,100
10/07/2009,12:58:21,51.14,51.13,51.14,200
10/07/2009,12:59:22,51.15,51.14,51.15,200
10/07/2009,12:59:52,51.1482,51.13,51.14,729
10/07/2009,13:00:00,51.16,51.14,51.16,205
10/07/2009,13:00:19,51.15,51.14,51.16,100
10/07/2009,13:00:19,51.15,51.14,51.16,100
10/07/2009,13:00:42,51.1565,51.15,51.16,120
10/07/2009,13:00:55,51.13,51.13,51.14,116
10/07/2009,13:00:55,51.13,51.13,51.14,100
10/07/2009,13:02:42,51.129,51.12,51.13,170
10/07/2009,13:05:17,51.114,51.11,51.13,150
10/07/2009,13:05:25,51.12,51.11,51.13,100
10/07/2009,13:05:30,51.1052,51.1,51.12,135
10/07/2009,13:06:07,51.1,51.1,51.11,300
10/07/2009,13:06:07,51.1,51.1,51.11,400
10/07/2009,13:06:07,51.1,51.1,51.11,300
10/07/2009,13:06:07,51.1,51.09,51.11,100
10/07/2009,13:06:28,51.0679,51.05,51.07,100
10/07/2009,13:06:28,51.068,51.05,51.07,100
10/07/2009,13:06:28,51.0687,51.05,51.07,100
10/07/2009,13:06:28,51.0687,51.05,51.07,195
10/07/2009,13:06:42,51.07,51.06,51.07,100
10/07/2009,13:07:53,51.0717,51.07,51.08,123
10/07/2009,13:09:55,51.08,51.06,51.08,100
10/07/2009,13:09:55,51.0754,51.07,51.08,271
10/07/2009,13:10:07,51.0799,51.06,51.08,200
10/07/2009,13:10:07,51.08,51.06,51.08,105
10/07/2009,13:10:07,51.08,51.07,51.09,300
10/07/2009,13:10:07,51.08,51.07,51.09,100
10/07/2009,13:10:07,51.0782,51.07,51.09,200
10/07/2009,13:10:09,51.0897,51.07,51.09,100
10/07/2009,13:10:09,51.0899,51.07,51.09,100
10/07/2009,13:10:09,51.0899,51.07,51.09,100
10/07/2009,13:10:15,51.0848,51.08,51.1,787
10/07/2009,13:10:43,51.088,51.07,51.09,505
10/07/2009,13:10:51,51.0718,51.07,51.09,100
10/07/2009,13:10:56,51.088,51.07,51.09,113
10/07/2009,13:13:21,51.09,51.09,51.11,200
10/07/2009,13:13:22,51.0926,51.09,51.1,130
10/07/2009,13:13:57,51.0982,51.08,51.1,139
10/07/2009,13:16:43,51.0875,51.07,51.09,137
10/07/2009,13:17:35,51.082,51.08,51.1,150
10/07/2009,13:18:02,51.1,51.09,51.11,300
10/07/2009,13:18:33,51.084,51.08,51.1,1520
10/07/2009,13:19:02,51.0952,51.08,51.1,604
10/07/2009,13:20:06,51.122,51.12,51.14,123
10/07/2009,13:21:00,51.1325,51.13,51.14,119
10/07/2009,13:21:32,51.138,51.13,51.14,165
10/07/2009,13:22:30,51.12,51.11,51.12,100
10/07/2009,13:22:30,51.12,51.11,51.12,100
10/07/2009,13:22:30,51.12,51.11,51.12,110
10/07/2009,13:23:37,51.112,51.11,51.12,293
10/07/2009,13:23:45,51.1123,51.11,51.12,106
10/07/2009,13:26:08,51.098,51.08,51.1,440
10/07/2009,13:26:28,51.09,51.08,51.09,300
10/07/2009,13:26:28,51.09,51.08,51.09,100
10/07/2009,13:26:28,51.09,51.08,51.09,100
10/07/2009,13:26:28,51.09,51.08,51.09,300
10/07/2009,13:26:28,51.09,51.08,51.09,200
10/07/2009,13:26:28,51.09,51.08,51.1,100
10/07/2009,13:26:50,51.105,51.09,51.11,125
10/07/2009,13:28:51,51.116,51.1,51.12,197
10/07/2009,13:29:12,51.1165,51.09,51.12,145
10/07/2009,13:31:28,51.12,51.1,51.12,110
10/07/2009,13:31:28,51.12,51.1,51.12,100
10/07/2009,13:31:28,51.12,51.1,51.12,190
10/07/2009,13:31:28,51.12,51.11,51.13,110
10/07/2009,13:31:28,51.12,51.11,51.13,100
10/07/2009,13:32:54,51.1174,51.11,51.12,400
10/07/2009,13:33:57,51.116,51.1,51.12,160
10/07/2009,13:34:08,51.11,51.1,51.11,100
10/07/2009,13:34:08,51.11,51.1,51.11,100
10/07/2009,13:34:08,51.11,51.1,51.11,500
10/07/2009,13:34:08,51.11,51.1,51.11,100
10/07/2009,13:35:44,51.1198,51.1,51.12,300
10/07/2009,13:35:44,51.12,51.1,51.12,100
10/07/2009,13:35:45,51.1199,51.11,51.12,1172
10/07/2009,13:36:02,51.13,51.12,51.14,100
10/07/2009,13:36:34,51.1248,51.12,51.14,598
10/07/2009,13:37:38,51.14,51.13,51.14,200
10/07/2009,13:37:39,51.15,51.14,51.15,300
10/07/2009,13:37:40,51.1475,51.14,51.15,200
10/07/2009,13:38:09,51.142,51.14,51.15,118
10/07/2009,13:39:06,51.1448,51.14,51.16,115
10/07/2009,13:40:17,51.1523,51.15,51.16,400
10/07/2009,13:41:16,51.14,51.14,51.15,300
10/07/2009,13:41:16,51.14,51.14,51.15,300
10/07/2009,13:43:49,51.13,51.13,51.14,200
10/07/2009,13:43:49,51.13,51.13,51.14,100
10/07/2009,13:43:49,51.1306,51.12,51.14,200
10/07/2009,13:43:49,51.1304,51.12,51.14,300
10/07/2009,13:43:49,51.1221,51.12,51.14,100
10/07/2009,13:43:49,51.1215,51.12,51.14,175
10/07/2009,13:43:49,51.121,51.12,51.14,100
10/07/2009,13:43:49,51.1206,51.12,51.14,100
10/07/2009,13:43:49,51.124,51.12,51.14,2600
10/07/2009,13:43:49,51.124,51.12,51.14,375
10/07/2009,13:43:51,51.131,51.12,51.14,200
10/07/2009,13:43:52,51.131,51.12,51.14,100
10/07/2009,13:44:40,51.11,51.11,51.12,233
10/07/2009,13:45:31,51.08,51.08,51.09,100
10/07/2009,13:46:06,51.07,51.06,51.08,200
10/07/2009,13:46:06,51.07,51.06,51.08,100
10/07/2009,13:46:06,51.07,51.06,51.08,100
10/07/2009,13:46:06,51.07,51.06,51.08,100
10/07/2009,13:46:37,51.08,51.07,51.08,200
10/07/2009,13:46:37,51.0799,51.07,51.09,200
10/07/2009,13:46:37,51.09,51.07,51.09,190
10/07/2009,13:46:37,51.0899,51.07,51.09,190
10/07/2009,13:46:37,51.0865,51.07,51.09,400
10/07/2009,13:46:47,51.0895,51.07,51.09,788
10/07/2009,13:49:42,51.06,51.05,51.07,100
10/07/2009,13:50:34,51.0401,51.04,51.05,100
10/07/2009,13:50:34,51.04,51.04,51.05,100
10/07/2009,13:50:46,51.032,51.03,51.04,173
10/07/2009,13:52:26,51.034,51.03,51.05,177
10/07/2009,13:54:14,51.069,51.06,51.07,500
10/07/2009,13:54:54,51.07,51.06,51.08,100
10/07/2009,13:54:56,51.07,51.07,51.08,200
10/07/2009,13:54:56,51.07,51.07,51.08,100
10/07/2009,13:55:21,51.08,51.07,51.09,100
10/07/2009,13:55:32,51.07,51.07,51.08,100
10/07/2009,13:56:32,51.06,51.06,51.08,100
10/07/2009,13:56:32,51.06,51.06,51.08,100
10/07/2009,13:56:52,51.06,51.06,51.07,100
10/07/2009,13:57:02,51.06,51.06,51.08,200
10/07/2009,13:57:04,51.05,51.05,51.07,700
10/07/2009,13:57:11,51.06,51.06,51.08,200
10/07/2009,13:57:38,51.077,51.05,51.08,325
10/07/2009,13:58:00,51.053,51.05,51.08,437
10/07/2009,13:58:14,51.08,51.07,51.09,300
10/07/2009,14:00:30,51.1,51.09,51.11,100
10/07/2009,14:00:49,51.1064,51.09,51.11,370
10/07/2009,14:02:15,51.09,51.09,51.1,195
10/07/2009,14:02:15,51.0909,51.09,51.1,300
10/07/2009,14:02:21,51.1,51.08,51.1,205
10/07/2009,14:03:22,51.09,51.08,51.1,200
10/07/2009,14:03:22,51.09,51.08,51.1,200
10/07/2009,14:03:22,51.09,51.08,51.1,100
10/07/2009,14:03:26,51.08,51.08,51.09,186
10/07/2009,14:03:28,51.08,51.07,51.09,200
10/07/2009,14:03:28,51.08,51.07,51.09,114
10/07/2009,14:04:08,51.05,51.04,51.05,129
10/07/2009,14:04:41,51.06,51.05,51.06,100
10/07/2009,14:04:42,51.06,51.06,51.07,200
10/07/2009,14:04:43,51.06,51.05,51.06,100
10/07/2009,14:04:47,51.06,51.05,51.07,200
10/07/2009,14:05:09,51.05,51.04,51.06,100
10/07/2009,14:05:09,51.05,51.04,51.06,100
10/07/2009,14:05:09,51.05,51.04,51.06,100
10/07/2009,14:05:09,51.05,51.04,51.06,100
10/07/2009,14:05:09,51.05,51.04,51.06,100
10/07/2009,14:06:50,51.01,51.01,51.03,100
10/07/2009,14:06:50,51.01,51.01,51.03,100
10/07/2009,14:06:50,51.0118,51.01,51.03,200
10/07/2009,14:07:25,51.03,51.02,51.03,100
10/07/2009,14:07:25,51.028,51.02,51.03,465
10/07/2009,14:07:38,51.03,51.02,51.03,186
10/07/2009,14:07:38,51.03,51.02,51.03,400
10/07/2009,14:07:38,51.03,51.02,51.03,100
10/07/2009,14:07:38,51.03,51.02,51.03,300
10/07/2009,14:07:38,51.03,51.02,51.03,200
10/07/2009,14:07:38,51.03,51.02,51.03,100
10/07/2009,14:07:38,51.03,51.02,51.04,500
10/07/2009,14:07:38,51.03,51.02,51.04,100
10/07/2009,14:07:49,51.03,51.02,51.04,200
10/07/2009,14:07:49,51.03,51.02,51.04,200
10/07/2009,14:07:49,51.03,51.02,51.04,100
10/07/2009,14:08:30,51.04,51.03,51.04,200
10/07/2009,14:08:30,51.04,51.03,51.04,100
10/07/2009,14:08:30,51.04,51.03,51.04,100
10/07/2009,14:08:30,51.04,51.03,51.04,100
10/07/2009,14:08:34,51.03,51.03,51.04,200
10/07/2009,14:08:34,51.03,51.03,51.04,100
10/07/2009,14:08:34,51.03,51.03,51.04,100
10/07/2009,14:08:34,51.03,51.03,51.04,100
10/07/2009,14:08:35,51.03,51.01,51.04,100
10/07/2009,14:08:51,51.01,51.01,51.03,200
10/07/2009,14:08:51,51.01,51.01,51.03,200
10/07/2009,14:08:51,51.01,51.01,51.03,100
10/07/2009,14:08:51,51.01,51.01,51.03,100
10/07/2009,14:08:51,51.01,51.01,51.03,2000
10/07/2009,14:08:51,51.01,51.01,51.02,300
10/07/2009,14:08:51,51.01,51.01,51.02,100
10/07/2009,14:08:51,51.01,51.01,51.02,100
10/07/2009,14:08:51,51.01,51.01,51.02,100
10/07/2009,14:08:51,51.01,51.01,51.02,100
10/07/2009,14:08:51,51.01,51.01,51.02,100
10/07/2009,14:08:51,51.01,51.01,51.02,199
10/07/2009,14:09:08,51.011,51.01,51.03,280
10/07/2009,14:09:23,51.03,51.01,51.03,100
10/07/2009,14:09:23,51.03,51.01,51.03,183
10/07/2009,14:09:23,51.028,51.02,51.03,483
10/07/2009,14:10:04,51.03,51.02,51.03,100
10/07/2009,14:10:04,51.03,51.03,51.04,100
10/07/2009,14:10:54,51.03,51.02,51.03,100
10/07/2009,14:10:54,51.03,51.02,51.03,200
10/07/2009,14:11:07,51.03,51.02,51.03,100
10/07/2009,14:11:07,51.02,51.02,51.03,100
10/07/2009,14:11:37,51.0252,51.02,51.04,219
10/07/2009,14:12:08,51.0309,51.03,51.04,1771
10/07/2009,14:12:22,51.04,51.03,51.04,100
10/07/2009,14:12:22,51.04,51.04,51.05,100
10/07/2009,14:12:22,51.04,51.04,51.05,300
10/07/2009,14:12:22,51.04,51.04,51.05,300
10/07/2009,14:12:22,51.04,51.04,51.05,100
10/07/2009,14:12:37,51.03,51.03,51.04,300
10/07/2009,14:12:37,51.03,51.03,51.04,100
10/07/2009,14:12:37,51.03,51.03,51.04,200
10/07/2009,14:12:37,51.03,51.03,51.04,200
10/07/2009,14:12:37,51.03,51.03,51.04,200
10/07/2009,14:12:37,51.03,51.03,51.04,100
10/07/2009,14:12:37,51.03,51.03,51.04,100
10/07/2009,14:12:37,51.03,51.02,51.04,100
10/07/2009,14:12:58,51.02,51.02,51.03,200
10/07/2009,14:12:58,51.02,51.02,51.03,200
10/07/2009,14:12:58,51.02,51.02,51.03,100
10/07/2009,14:13:00,51,50.99,51.01,100
10/07/2009,14:13:01,51,51,51.01,200
10/07/2009,14:13:02,51,50.99,51.01,300
10/07/2009,14:13:03,50.99,50.98,51,100
10/07/2009,14:13:07,50.99,50.98,50.99,100
10/07/2009,14:13:53,50.99,50.98,51,100
10/07/2009,14:13:53,50.99,50.98,51,100
10/07/2009,14:13:53,50.99,50.98,51,100
10/07/2009,14:13:53,50.99,50.98,51,100
10/07/2009,14:13:53,50.99,50.98,51,100
10/07/2009,14:14:15,51.02,51.01,51.02,200
10/07/2009,14:14:15,51.02,51.01,51.03,100
10/07/2009,14:15:10,51.01,51,51.02,200
10/07/2009,14:15:10,51.01,51,51.02,200
10/07/2009,14:15:10,51.01,51,51.02,100
10/07/2009,14:15:11,51,51,51.02,300
10/07/2009,14:15:11,51,51,51.02,200
10/07/2009,14:15:11,51,51,51.02,100
10/07/2009,14:15:19,51,50.98,51,500
10/07/2009,14:15:22,51,50.98,51,100
10/07/2009,14:15:22,51,50.98,51,117
10/07/2009,14:15:22,51,50.98,51,100
10/07/2009,14:15:22,51,50.98,51,100
10/07/2009,14:15:22,51,50.98,51,200
10/07/2009,14:15:22,51,50.98,51,100
10/07/2009,14:16:45,50.99,50.98,50.99,100
10/07/2009,14:16:46,50.99,50.98,50.99,100
10/07/2009,14:16:57,51,50.99,51,100
10/07/2009,14:16:57,51,50.99,51,100
10/07/2009,14:16:57,51,50.99,51,100
10/07/2009,14:17:05,51,50.98,51.01,200
10/07/2009,14:17:31,50.9948,50.99,51.01,205
10/07/2009,14:17:38,51.0046,51,51.02,220
10/07/2009,14:17:55,51.0124,51.01,51.02,345
10/07/2009,14:18:32,51.02,51.01,51.02,500
10/07/2009,14:18:36,51.02,51.01,51.03,100
10/07/2009,14:20:14,51.03,51.01,51.03,300
10/07/2009,14:20:14,51.03,51.01,51.03,200
10/07/2009,14:21:02,51.01,51.01,51.02,200
10/07/2009,14:21:02,51.01,51.01,51.02,300
10/07/2009,14:21:02,51.01,51.01,51.02,100
10/07/2009,14:21:13,51.02,51.01,51.03,100
10/07/2009,14:21:13,51.02,51.01,51.03,100
10/07/2009,14:21:13,51.02,51.01,51.03,100
10/07/2009,14:21:13,51.02,51.01,51.03,100
10/07/2009,14:21:13,51.02,51.01,51.03,100
10/07/2009,14:21:17,51.02,51.02,51.03,300
10/07/2009,14:21:17,51.02,51.02,51.03,100
10/07/2009,14:21:17,51.02,51,51.02,100
10/07/2009,14:21:17,51.02,51,51.02,100
10/07/2009,14:21:17,51.02,51,51.02,400
10/07/2009,14:21:53,50.98,50.97,50.99,100
10/07/2009,14:21:53,50.99,50.98,51,100
10/07/2009,14:21:53,50.99,50.98,51,100
10/07/2009,14:21:53,50.99,50.98,51,100
10/07/2009,14:22:36,50.98,50.98,50.99,191
10/07/2009,14:22:51,50.99,50.98,50.99,500
10/07/2009,14:22:52,50.99,50.98,50.99,100
10/07/2009,14:22:52,50.98,50.98,50.99,109
10/07/2009,14:22:52,50.99,50.98,50.99,100
10/07/2009,14:22:57,51.01,51,51.01,263
10/07/2009,14:22:57,51.01,51,51.02,100
10/07/2009,14:23:44,51.004,51,51.02,115
10/07/2009,14:23:58,51.01,51,51.02,200
10/07/2009,14:23:58,51.01,51,51.02,200
10/07/2009,14:23:58,51.01,51,51.02,100
10/07/2009,14:24:02,50.99,50.99,51,200
10/07/2009,14:24:03,50.99,50.98,50.99,100
10/07/2009,14:24:03,50.99,50.98,50.99,137
10/07/2009,14:25:36,50.99,50.98,51,100
10/07/2009,14:25:36,50.99,50.98,51,100
10/07/2009,14:25:36,51,50.98,51,100
10/07/2009,14:26:24,51,50.99,51.01,300
10/07/2009,14:26:30,50.9903,50.99,51,600
10/07/2009,14:27:03,51.01,51.01,51.02,100
10/07/2009,14:27:17,51.01,50.99,51.01,400
10/07/2009,14:27:19,51.008,50.99,51.01,300
10/07/2009,14:27:27,51,50.99,51,100
10/07/2009,14:27:27,51,50.99,51.01,200
10/07/2009,14:27:33,51.008,50.99,51.01,108
10/07/2009,14:28:25,51.0078,51,51.01,933
10/07/2009,14:28:27,51.01,51,51.01,100
10/07/2009,14:28:27,51.01,51,51.01,100
10/07/2009,14:28:28,51.009,51,51.01,200
10/07/2009,14:29:23,51.02,51.02,51.03,200
10/07/2009,14:29:23,51.02,51.02,51.03,100
10/07/2009,14:29:23,51.02,51.02,51.03,100
10/07/2009,14:29:23,51.02,51.02,51.03,100
10/07/2009,14:29:45,51.03,51.01,51.03,300
10/07/2009,14:29:45,51.03,51.01,51.03,200
10/07/2009,14:31:11,51.0265,51.02,51.03,185
10/07/2009,14:31:31,51.03,51.02,51.03,100
10/07/2009,14:31:31,51.03,51.02,51.03,100
10/07/2009,14:31:31,51.03,51.02,51.03,100
10/07/2009,14:31:31,51.03,51.02,51.03,100
10/07/2009,14:31:31,51.03,51.02,51.04,100
10/07/2009,14:32:09,51.04,51.03,51.04,100
10/07/2009,14:32:14,51.04,51.03,51.04,300
10/07/2009,14:32:14,51.04,51.03,51.04,100
10/07/2009,14:32:14,51.04,51.03,51.04,100
10/07/2009,14:32:33,51.03,51.03,51.04,100
10/07/2009,14:32:33,51.03,51.03,51.04,200
10/07/2009,14:32:33,51.03,51.03,51.04,200
10/07/2009,14:32:36,51.03,51.02,51.03,200
10/07/2009,14:32:36,51.03,51.02,51.03,500
10/07/2009,14:32:36,51.03,51.02,51.03,100
10/07/2009,14:32:36,51.03,51.02,51.03,300
10/07/2009,14:32:44,51.0272,51.02,51.03,240
10/07/2009,14:33:07,51.018,51.01,51.02,200
10/07/2009,14:33:43,51.02,51.01,51.02,500
10/07/2009,14:34:06,51.0377,51.03,51.04,215
10/07/2009,14:34:06,51.0377,51.03,51.04,128
10/07/2009,14:34:19,51.03,51.02,51.03,500
10/07/2009,14:35:21,51.022,51.02,51.03,141
10/07/2009,14:35:52,51.0299,51.01,51.03,500
10/07/2009,14:36:30,51.0125,51.01,51.02,292
10/07/2009,14:36:44,51.02,51.01,51.02,100
10/07/2009,14:36:44,51.02,51.01,51.02,100
10/07/2009,14:36:44,51.02,51.01,51.02,300
10/07/2009,14:36:44,51.02,51.01,51.02,100
10/07/2009,14:36:47,51.02,51.01,51.02,100
10/07/2009,14:36:47,51.03,51.01,51.03,100
10/07/2009,14:36:47,51.03,51.01,51.03,500
10/07/2009,14:36:47,51.03,51.01,51.03,100
10/07/2009,14:36:47,51.03,51.01,51.03,400
10/07/2009,14:36:48,51.028,51.01,51.03,630
10/07/2009,14:37:07,51.015,51.01,51.03,108
10/07/2009,14:37:51,51.03,51.03,51.04,200
10/07/2009,14:37:53,51.032,51.03,51.04,200
10/07/2009,14:38:05,51.05,51.04,51.05,100
10/07/2009,14:38:05,51.05,51.04,51.05,500
10/07/2009,14:38:10,51.03,51.03,51.04,100
10/07/2009,14:38:11,51.03,51.03,51.04,100
10/07/2009,14:38:11,51.02,51.02,51.04,100
10/07/2009,14:39:28,51.0352,51.03,51.05,107
10/07/2009,14:39:44,51.05,51.04,51.05,100
10/07/2009,14:39:44,51.05,51.04,51.05,300
10/07/2009,14:39:45,51.05,51.04,51.05,100
10/07/2009,14:39:59,51.05,51.05,51.06,100
10/07/2009,14:39:59,51.05,51.05,51.06,100
10/07/2009,14:39:59,51.05,51.05,51.06,100
10/07/2009,14:39:59,51.05,51.05,51.06,100
10/07/2009,14:39:59,51.05,51.05,51.06,100
10/07/2009,14:40:32,51.04,51.04,51.05,100
10/07/2009,14:40:32,51.04,51.04,51.05,100
10/07/2009,14:40:32,51.04,51.04,51.05,100
10/07/2009,14:40:32,51.04,51.03,51.04,500
10/07/2009,14:40:32,51.04,51.03,51.04,300
10/07/2009,14:40:48,51.0274,51.02,51.03,155
10/07/2009,14:41:05,51.0274,51.01,51.03,400
10/07/2009,14:41:21,51.02,51.02,51.03,100
10/07/2009,14:41:21,51.02,51.02,51.03,200
10/07/2009,14:41:52,51.02,51.02,51.03,200
10/07/2009,14:41:52,51.02,51.02,51.03,100
10/07/2009,14:41:52,51.02,51.02,51.03,100
10/07/2009,14:41:52,51.02,51.02,51.03,100
10/07/2009,14:41:55,51.02,51.01,51.02,100
10/07/2009,14:41:59,51.01,51,51.02,100
10/07/2009,14:41:59,51.01,51,51.02,100
10/07/2009,14:41:59,51,51,51.02,778
10/07/2009,14:42:16,51.03,51.01,51.03,100
10/07/2009,14:42:32,51.0299,51.01,51.03,195
10/07/2009,14:43:33,51.02,51.02,51.03,200
10/07/2009,14:43:33,51.02,51.02,51.03,100
10/07/2009,14:43:43,51.01,51.01,51.03,100
10/07/2009,14:43:43,51.01,51.01,51.03,100
10/07/2009,14:43:43,51.0108,51.01,51.03,100
10/07/2009,14:44:02,51.018,51.01,51.02,203
10/07/2009,14:44:03,51.01,51.01,51.02,200
10/07/2009,14:44:03,51.01,51.01,51.02,100
10/07/2009,14:44:03,51.01,51.01,51.02,300
10/07/2009,14:44:03,51,51.01,51.02,100
10/07/2009,14:44:03,51.01,51,51.02,100
10/07/2009,14:44:03,51.01,51,51.02,100
10/07/2009,14:44:03,51.01,51,51.02,300
10/07/2009,14:44:04,51,50.99,51,100
10/07/2009,14:44:04,51,50.99,51,100
10/07/2009,14:44:04,51,50.99,51.01,100
10/07/2009,14:44:05,51.01,50.99,51.01,200
10/07/2009,14:44:14,50.99,50.99,51,100
10/07/2009,14:44:21,51,51,51.01,1000
10/07/2009,14:44:21,50.99,51,51.01,100
10/07/2009,14:44:21,50.99,51,51.01,100
10/07/2009,14:44:21,51,51,51.01,100
10/07/2009,14:44:21,51,51,51.01,100
10/07/2009,14:44:21,51,51,51.01,600
10/07/2009,14:44:21,51,51,51.01,200
10/07/2009,14:44:21,51.01,51,51.01,200
10/07/2009,14:44:21,51.01,51,51.01,400
10/07/2009,14:44:21,51.01,51,51.01,200
10/07/2009,14:44:22,51.01,51.01,51.02,100
10/07/2009,14:44:22,51.02,51.01,51.03,100
10/07/2009,14:44:22,51.02,51.01,51.03,200
10/07/2009,14:44:26,51.02,51.03,51.04,100
10/07/2009,14:44:26,51.03,51.02,51.03,100
10/07/2009,14:44:26,51.03,51.02,51.03,100
10/07/2009,14:44:26,51.03,51.02,51.03,100
10/07/2009,14:44:26,51.03,51.02,51.03,100
10/07/2009,14:44:26,51.03,51.02,51.03,100
10/07/2009,14:44:26,51.03,51.02,51.03,100
10/07/2009,14:44:28,51.01,51.01,51.02,100
10/07/2009,14:44:28,51.01,51.01,51.02,100
10/07/2009,14:44:28,51.01,51.01,51.02,100
10/07/2009,14:44:28,51.01,51.01,51.02,200
10/07/2009,14:44:28,51.03,51.01,51.02,100
10/07/2009,14:44:28,51.03,51.01,51.02,100
10/07/2009,14:44:28,51.01,51.01,51.02,100
10/07/2009,14:44:28,51.01,51.01,51.02,100
10/07/2009,14:44:28,51.01,51.01,51.02,100
10/07/2009,14:44:28,51.01,51.01,51.02,100
10/07/2009,14:44:28,51.01,51.01,51.02,100
10/07/2009,14:44:30,51.02,51.01,51.02,100
10/07/2009,14:44:31,51.02,51.01,51.03,100
10/07/2009,14:44:53,51.01,51,51.02,100
10/07/2009,14:45:12,51.01,51.01,51.02,200
10/07/2009,14:45:12,51.01,51.01,51.02,200
10/07/2009,14:45:36,51.0117,51.01,51.02,140
10/07/2009,14:45:49,51.02,51,51.02,100
10/07/2009,14:46:37,51.05,51.04,51.05,100
10/07/2009,14:46:37,51.05,51.04,51.06,100
10/07/2009,14:46:38,51.06,51.05,51.06,200
10/07/2009,14:46:38,51.06,51.06,51.07,100
10/07/2009,14:46:57,51.08,51.07,51.08,100
10/07/2009,14:46:57,51.08,51.07,51.08,100
10/07/2009,14:47:00,51.09,51.08,51.1,100
10/07/2009,14:47:16,51.07,51.07,51.08,100
10/07/2009,14:47:16,51.07,51.07,51.08,200
10/07/2009,14:47:16,51.07,51.07,51.08,100
10/07/2009,14:47:16,51.07,51.07,51.08,100
10/07/2009,14:47:38,51.12,51.11,51.13,100
10/07/2009,14:47:39,51.13,51.12,51.13,200
10/07/2009,14:47:39,51.13,51.12,51.13,100
10/07/2009,14:47:44,51.12,51.12,51.13,100
10/07/2009,14:47:44,51.12,51.12,51.13,100
10/07/2009,14:47:44,51.12,51.11,51.13,200
10/07/2009,14:47:44,51.12,51.11,51.13,100
10/07/2009,14:47:44,51.12,51.11,51.13,300
10/07/2009,14:47:44,51.12,51.11,51.12,100
10/07/2009,14:47:44,51.12,51.11,51.12,100
10/07/2009,14:47:44,51.12,51.11,51.12,100
10/07/2009,14:47:44,51.12,51.11,51.12,100
10/07/2009,14:47:44,51.13,51.11,51.12,300
10/07/2009,14:47:44,51.13,51.11,51.12,100
10/07/2009,14:47:44,51.11,51.1,51.12,100
10/07/2009,14:47:44,51.11,51.1,51.11,100
10/07/2009,14:47:44,51.11,51.1,51.11,100
10/07/2009,14:47:44,51.11,51.1,51.11,100
10/07/2009,14:47:44,51.11,51.1,51.11,100
10/07/2009,14:47:44,51.11,51.1,51.11,100
10/07/2009,14:47:49,51.1017,51.1,51.11,477
10/07/2009,14:48:45,51.11,51.09,51.11,400
10/07/2009,14:48:45,51.11,51.09,51.11,100
10/07/2009,14:49:53,51.1,51.1,51.11,200
10/07/2009,14:49:53,51.1,51.1,51.11,100
10/07/2009,14:49:53,51.1,51.1,51.11,200
10/07/2009,14:49:53,51.1,51.08,51.11,100
10/07/2009,14:50:16,51.088,51.08,51.09,200
10/07/2009,14:50:59,51.11,51.1,51.11,200
10/07/2009,14:51:21,51.12,51.11,51.12,200
10/07/2009,14:51:21,51.12,51.11,51.13,100
10/07/2009,14:52:13,51.14,51.13,51.15,100
10/07/2009,14:52:13,51.14,51.13,51.14,100
10/07/2009,14:52:13,51.14,51.13,51.14,100
10/07/2009,14:52:13,51.14,51.13,51.14,100
10/07/2009,14:52:28,51.13,51.12,51.14,100
10/07/2009,14:52:32,51.13,51.13,51.15,100
10/07/2009,14:53:15,51.13,51.13,51.14,200
10/07/2009,14:53:15,51.13,51.13,51.14,200
10/07/2009,14:53:44,51.13,51.12,51.13,700
10/07/2009,14:53:44,51.12,51.11,51.13,115
10/07/2009,14:53:45,51.1199,51.1,51.12,100
10/07/2009,14:53:45,51.1199,51.1,51.12,500
10/07/2009,14:54:19,51.118,51.1,51.12,234
10/07/2009,14:54:37,51.1167,51.1,51.12,400
10/07/2009,14:54:53,51.11,51.1,51.12,100
10/07/2009,14:55:25,51.1124,51.11,51.12,123
10/07/2009,14:55:35,51.12,51.1,51.12,100
10/07/2009,14:55:35,51.12,51.1,51.12,300
10/07/2009,14:56:26,51.11,51.1,51.11,100
10/07/2009,14:56:26,51.11,51.1,51.11,100
10/07/2009,14:56:26,51.11,51.1,51.11,100
10/07/2009,14:56:26,51.11,51.1,51.11,100
10/07/2009,14:56:26,51.11,51.1,51.11,200
10/07/2009,14:56:34,51.1199,51.1,51.12,155
10/07/2009,14:57:38,51.11,51.11,51.12,100
10/07/2009,14:57:40,51.111,51.11,51.12,100
10/07/2009,14:58:03,51.12,51.1,51.12,400
10/07/2009,14:59:03,51.13,51.12,51.13,1100
10/07/2009,14:59:08,51.12,51.12,51.13,100
10/07/2009,14:59:08,51.12,51.12,51.13,100
10/07/2009,14:59:28,51.12,51.12,51.13,100
10/07/2009,14:59:28,51.12,51.12,51.13,100
10/07/2009,14:59:28,51.12,51.12,51.13,100
10/07/2009,14:59:28,51.12,51.12,51.13,100
10/07/2009,14:59:28,51.12,51.12,51.12,200
10/07/2009,14:59:28,51.12,51.12,51.12,400
10/07/2009,15:00:01,51.1275,51.11,51.13,666
10/07/2009,15:00:16,51.11,51.11,51.12,200
10/07/2009,15:00:16,51.11,51.1,51.12,200
10/07/2009,15:01:36,51.09,51.09,51.1,100
10/07/2009,15:01:36,51.09,51.09,51.1,100
10/07/2009,15:01:36,51.09,51.09,51.1,100
10/07/2009,15:01:37,51.09,51.09,51.1,100
10/07/2009,15:01:37,51.09,51.08,51.09,100
10/07/2009,15:02:10,51.08,51.08,51.1,100
10/07/2009,15:02:43,51.08,51.08,51.09,100
10/07/2009,15:02:51,51.0899,51.08,51.09,300
10/07/2009,15:02:53,51.08,51.08,51.09,100
10/07/2009,15:02:53,51.0806,51.08,51.09,100
10/07/2009,15:02:53,51.08,51.07,51.08,100
10/07/2009,15:02:55,51.081,51.07,51.08,100
10/07/2009,15:02:56,51.081,51.06,51.08,100
10/07/2009,15:02:56,51.06,51.06,51.08,300
10/07/2009,15:02:56,51.06,51.06,51.08,200
10/07/2009,15:02:56,51.06,51.05,51.06,100
10/07/2009,15:02:56,51.05,51.05,51.06,200
10/07/2009,15:02:56,51.05,51.05,51.06,100
10/07/2009,15:03:16,51.068,51.06,51.07,425
10/07/2009,15:03:18,51.06,51.06,51.07,100
10/07/2009,15:03:38,51.0625,51.06,51.07,144
10/07/2009,15:03:39,51.06,51.06,51.07,100
10/07/2009,15:04:13,51.07,51.07,51.08,100
10/07/2009,15:04:30,51.072,51.07,51.08,129
10/07/2009,15:04:32,51.08,51.07,51.08,238
10/07/2009,15:04:33,51.07,51.07,51.08,100
10/07/2009,15:04:44,51.08,51.07,51.08,400
10/07/2009,15:05:07,51.07,51.07,51.08,100
10/07/2009,15:05:13,51.08,51.07,51.08,170
10/07/2009,15:05:21,51.079,51.07,51.08,117
10/07/2009,15:05:25,51.08,51.06,51.08,500
10/07/2009,15:05:41,51.06,51.06,51.07,100
10/07/2009,15:05:57,51.0617,51.06,51.07,185
10/07/2009,15:06:04,51.06,51.06,51.07,100
10/07/2009,15:06:08,51.0699,51.05,51.07,400
10/07/2009,15:06:10,51.06,51.05,51.06,100
10/07/2009,15:06:10,51.06,51.05,51.06,300
10/07/2009,15:06:10,51.06,51.05,51.06,200
10/07/2009,15:06:10,51.07,51.06,51.07,100
10/07/2009,15:06:12,51.08,51.06,51.08,200
10/07/2009,15:06:22,51.09,51.08,51.1,200
10/07/2009,15:06:22,51.09,51.08,51.1,200
10/07/2009,15:06:22,51.09,51.08,51.1,100
10/07/2009,15:06:22,51.09,51.08,51.1,100
10/07/2009,15:06:32,51.08,51.08,51.09,300
10/07/2009,15:06:32,51.08,51.08,51.09,300
10/07/2009,15:06:35,51.07,51.07,51.08,200
10/07/2009,15:07:06,51.08,51.07,51.08,200
10/07/2009,15:07:13,51.08,51.08,51.09,100
10/07/2009,15:07:13,51.08,51.08,51.09,100
10/07/2009,15:07:13,51.0801,51.08,51.09,100
10/07/2009,15:07:13,51.0801,51.08,51.09,100
10/07/2009,15:07:13,51.08,51.08,51.09,100
10/07/2009,15:07:13,51.08,51.08,51.09,100
10/07/2009,15:07:13,51.0801,51.08,51.09,100
10/07/2009,15:07:13,51.0801,51.08,51.09,100
10/07/2009,15:07:13,51.0835,51.08,51.09,900
10/07/2009,15:07:31,51.08,51.08,51.09,100
10/07/2009,15:07:34,51.0874,51.08,51.09,250
10/07/2009,15:07:48,51.0823,51.08,51.09,156
10/07/2009,15:07:58,51.09,51.07,51.09,200
10/07/2009,15:08:04,51.0708,51.07,51.09,340
10/07/2009,15:08:14,51.0825,51.08,51.1,426
10/07/2009,15:08:44,51.1,51.09,51.1,300
10/07/2009,15:08:44,51.1,51.09,51.1,100
10/07/2009,15:08:44,51.1,51.09,51.1,100
10/07/2009,15:09:00,51.1,51.09,51.11,200
10/07/2009,15:09:34,51.09,51.09,51.1,100
10/07/2009,15:09:34,51.09,51.09,51.1,151
10/07/2009,15:09:34,51.09,51.09,51.1,100
10/07/2009,15:09:34,51.09,51.09,51.1,300
10/07/2009,15:09:34,51.09,51.09,51.1,100
10/07/2009,15:09:34,51.09,51.09,51.1,100
10/07/2009,15:09:34,51.09,51.09,51.1,200
10/07/2009,15:09:34,51.09,51.09,51.1,100
10/07/2009,15:09:34,51.09,51.09,51.1,200
10/07/2009,15:09:34,51.09,51.09,51.1,100
10/07/2009,15:09:37,51.1,51.09,51.1,100
10/07/2009,15:09:37,51.1,51.09,51.11,200
10/07/2009,15:09:37,51.1,51.09,51.11,100
10/07/2009,15:10:06,51.13,51.12,51.13,200
10/07/2009,15:10:14,51.14,51.13,51.14,300
10/07/2009,15:10:14,51.14,51.13,51.14,100
10/07/2009,15:10:14,51.14,51.13,51.15,100
10/07/2009,15:10:26,51.168,51.15,51.17,108
10/07/2009,15:10:30,51.15,51.14,51.16,100
10/07/2009,15:10:30,51.15,51.14,51.15,100
10/07/2009,15:10:30,51.15,51.14,51.15,100
10/07/2009,15:11:11,51.16,51.16,51.17,100
10/07/2009,15:11:14,51.16,51.16,51.17,200
10/07/2009,15:11:14,51.16,51.16,51.17,200
10/07/2009,15:11:14,51.16,51.16,51.17,200
10/07/2009,15:11:14,51.16,51.16,51.17,200
10/07/2009,15:11:26,51.16,51.16,51.17,200
10/07/2009,15:11:45,51.1582,51.15,51.16,100
10/07/2009,15:11:55,51.1512,51.15,51.16,496
10/07/2009,15:12:25,51.169,51.16,51.17,270
10/07/2009,15:12:59,51.16,51.16,51.17,200
10/07/2009,15:12:59,51.16,51.16,51.17,100
10/07/2009,15:12:59,51.16,51.16,51.17,200
10/07/2009,15:12:59,51.16,51.16,51.17,100
10/07/2009,15:12:59,51.16,51.14,51.16,100
10/07/2009,15:12:59,51.16,51.14,51.16,100
10/07/2009,15:12:59,51.16,51.14,51.16,100
10/07/2009,15:12:59,51.16,51.14,51.16,300
10/07/2009,15:13:01,51.14,51.14,51.15,300
10/07/2009,15:13:01,51.14,51.14,51.15,100
10/07/2009,15:13:01,51.14,51.14,51.15,100
10/07/2009,15:13:07,51.14,51.14,51.15,100
10/07/2009,15:13:08,51.14,51.14,51.15,100
10/07/2009,15:13:10,51.14,51.14,51.15,100
10/07/2009,15:13:11,51.14,51.14,51.15,100
10/07/2009,15:13:11,51.14,51.12,51.14,200
10/07/2009,15:13:11,51.14,51.12,51.14,100
10/07/2009,15:13:20,51.13,51.13,51.14,100
10/07/2009,15:13:21,51.13,51.13,51.15,100
10/07/2009,15:13:21,51.13,51.13,51.15,100
10/07/2009,15:13:21,51.13,51.13,51.15,100
10/07/2009,15:13:41,51.12,51.12,51.13,300
10/07/2009,15:13:41,51.12,51.12,51.13,100
10/07/2009,15:13:41,51.12,51.12,51.13,100
10/07/2009,15:14:12,51.129,51.12,51.13,145
10/07/2009,15:14:16,51.12,51.11,51.12,100
10/07/2009,15:14:16,51.12,51.11,51.12,500
10/07/2009,15:14:26,51.13,51.12,51.13,1035
10/07/2009,15:14:27,51.12,51.14,51.15,100
10/07/2009,15:14:37,51.15,51.15,51.16,100
10/07/2009,15:14:37,51.15,51.15,51.16,200
10/07/2009,15:14:37,51.15,51.14,51.16,100
10/07/2009,15:14:37,51.15,51.14,51.16,200
10/07/2009,15:15:01,51.15,51.15,51.16,100
10/07/2009,15:15:01,51.15,51.15,51.16,100
10/07/2009,15:15:01,51.15,51.15,51.16,100
10/07/2009,15:15:01,51.15,51.15,51.16,200
10/07/2009,15:15:01,51.15,51.15,51.16,100
10/07/2009,15:15:05,51.1596,51.15,51.16,250
10/07/2009,15:15:13,51.15,51.14,51.15,100
10/07/2009,15:15:13,51.14,51.13,51.15,100
10/07/2009,15:15:14,51.13,51.13,51.14,100
10/07/2009,15:15:35,51.128,51.12,51.13,680
10/07/2009,15:15:45,51.12,51.12,51.13,100
10/07/2009,15:16:04,51.11,51.11,51.13,500
10/07/2009,15:16:04,51.11,51.11,51.13,100
10/07/2009,15:16:04,51.11,51.11,51.13,100
10/07/2009,15:16:04,51.11,51.11,51.13,100
10/07/2009,15:16:05,51.12,51.12,51.13,100
10/07/2009,15:16:05,51.12,51.12,51.13,100
10/07/2009,15:16:19,51.12,51.11,51.12,100
10/07/2009,15:16:19,51.12,51.11,51.12,100
10/07/2009,15:16:19,51.11,51.11,51.12,198
10/07/2009,15:16:19,51.11,51.11,51.12,100
10/07/2009,15:16:19,51.11,51.11,51.12,100
10/07/2009,15:16:19,51.11,51.11,51.12,100
10/07/2009,15:16:22,51.11,51.11,51.12,200
10/07/2009,15:16:22,51.11,51.1,51.11,100
10/07/2009,15:16:22,51.1,51.1,51.11,200
10/07/2009,15:16:26,51.11,51.09,51.11,385
10/07/2009,15:16:26,51.11,51.09,51.11,100
10/07/2009,15:16:26,51.11,51.11,51.12,300
10/07/2009,15:16:26,51.11,51.11,51.12,100
10/07/2009,15:16:26,51.11,51.11,51.12,100
10/07/2009,15:16:26,51.11,51.11,51.12,100
10/07/2009,15:16:26,51.11,51.11,51.12,200
10/07/2009,15:16:26,51.11,51.11,51.12,200
10/07/2009,15:16:26,51.11,51.11,51.12,100
10/07/2009,15:16:26,51.12,51.11,51.12,297
10/07/2009,15:16:26,51.12,51.11,51.12,400
10/07/2009,15:16:27,51.12,51.12,51.13,200
10/07/2009,15:16:30,51.13,51.12,51.13,100
10/07/2009,15:17:15,51.14,51.14,51.15,100
10/07/2009,15:17:15,51.14,51.14,51.15,200
10/07/2009,15:17:15,51.14,51.14,51.15,200
10/07/2009,15:17:15,51.14,51.13,51.15,100
10/07/2009,15:17:15,51.13,51.13,51.15,100
10/07/2009,15:17:17,51.12,51.12,51.14,100
10/07/2009,15:17:17,51.12,51.12,51.14,100
10/07/2009,15:17:17,51.12,51.12,51.14,100
10/07/2009,15:17:17,51.12,51.12,51.14,100
10/07/2009,15:17:17,51.12,51.12,51.14,300
10/07/2009,15:17:17,51.12,51.12,51.14,100
10/07/2009,15:17:17,51.12,51.12,51.14,100
10/07/2009,15:17:17,51.12,51.12,51.14,100
10/07/2009,15:17:46,51.13,51.13,51.15,100
10/07/2009,15:17:46,51.13,51.13,51.15,100
10/07/2009,15:18:45,51.14,51.13,51.14,100
10/07/2009,15:18:45,51.14,51.13,51.14,300
10/07/2009,15:18:45,51.14,51.13,51.14,200
10/07/2009,15:18:51,51.1396,51.13,51.14,100
10/07/2009,15:20:20,51.13,51.13,51.14,100
10/07/2009,15:20:20,51.13,51.13,51.14,293
10/07/2009,15:20:22,51.13,51.13,51.14,100
10/07/2009,15:20:23,51.14,51.13,51.14,200
10/07/2009,15:20:23,51.14,51.13,51.14,100
10/07/2009,15:20:23,51.14,51.13,51.14,100
10/07/2009,15:20:23,51.14,51.13,51.14,400
10/07/2009,15:20:24,51.13,51.13,51.14,100
10/07/2009,15:20:24,51.13,51.13,51.14,100
10/07/2009,15:20:54,51.12,51.12,51.13,187
10/07/2009,15:20:54,51.12,51.11,51.12,200
10/07/2009,15:20:54,51.12,51.11,51.12,113
10/07/2009,15:21:20,51.1134,51.1,51.12,108
10/07/2009,15:21:54,51.11,51.1,51.11,100
10/07/2009,15:21:54,51.11,51.1,51.12,100
10/07/2009,15:21:54,51.11,51.1,51.12,200
10/07/2009,15:21:54,51.11,51.1,51.12,100
10/07/2009,15:21:54,51.11,51.1,51.12,100
10/07/2009,15:21:54,51.11,51.1,51.12,400
10/07/2009,15:21:54,51.11,51.11,51.11,100
10/07/2009,15:21:54,51.11,51.11,51.12,100
10/07/2009,15:21:54,51.11,51.11,51.12,100
10/07/2009,15:21:54,51.12,51.11,51.12,100
10/07/2009,15:21:54,51.12,51.11,51.12,400
10/07/2009,15:21:54,51.12,51.12,51.13,100
10/07/2009,15:21:54,51.12,51.12,51.13,1100
10/07/2009,15:21:57,51.13,51.13,51.14,100
10/07/2009,15:21:57,51.13,51.13,51.14,200
10/07/2009,15:21:57,51.13,51.12,51.14,100
10/07/2009,15:21:57,51.13,51.12,51.14,200
10/07/2009,15:21:59,51.14,51.13,51.14,300
10/07/2009,15:21:59,51.14,51.13,51.14,100
10/07/2009,15:21:59,51.14,51.13,51.14,100
10/07/2009,15:22:03,51.13,51.12,51.14,100
10/07/2009,15:22:03,51.13,51.12,51.14,100
10/07/2009,15:22:03,51.13,51.12,51.14,100
10/07/2009,15:22:03,51.13,51.12,51.14,200
10/07/2009,15:22:03,51.13,51.12,51.14,200
10/07/2009,15:22:03,51.12,51.12,51.13,100
10/07/2009,15:22:03,51.12,51.12,51.13,100
10/07/2009,15:22:03,51.12,51.12,51.13,100
10/07/2009,15:22:03,51.12,51.12,51.13,100
10/07/2009,15:22:03,51.12,51.12,51.13,300
10/07/2009,15:22:03,51.12,51.12,51.13,100
10/07/2009,15:22:03,51.12,51.12,51.13,100
10/07/2009,15:22:03,51.12,51.12,51.13,100
10/07/2009,15:22:03,51.12,51.12,51.13,200
10/07/2009,15:22:03,51.13,51.11,51.13,115
10/07/2009,15:22:08,51.12,51.12,51.13,185
10/07/2009,15:22:08,51.11,51.11,51.13,200
10/07/2009,15:22:11,51.11,51.1,51.11,100
10/07/2009,15:22:11,51.11,51.1,51.11,100
10/07/2009,15:22:11,51.11,51.1,51.12,100
10/07/2009,15:22:11,51.11,51.1,51.12,100
10/07/2009,15:22:13,51.12,51.11,51.13,100
10/07/2009,15:22:30,51.121,51.12,51.13,216
10/07/2009,15:22:45,51.12,51.11,51.12,100
10/07/2009,15:22:45,51.12,51.11,51.12,100
10/07/2009,15:22:57,51.11,51.11,51.12,100
10/07/2009,15:22:59,51.1,51.09,51.11,100
10/07/2009,15:23:00,51.1,51.1,51.11,200
10/07/2009,15:23:16,51.1,51.1,51.11,200
10/07/2009,15:23:16,51.1,51.08,51.1,100
10/07/2009,15:23:17,51.08,51.08,51.09,300
10/07/2009,15:23:22,51.0825,51.08,51.1,127
10/07/2009,15:24:14,51.108,51.1,51.11,121
10/07/2009,15:24:35,51.1,51.1,51.1,100
10/07/2009,15:24:35,51.1,51.1,51.1,199
10/07/2009,15:24:35,51.1,51.1,51.1,100
10/07/2009,15:24:36,51.1,51.08,51.1,100
10/07/2009,15:24:36,51.1,51.08,51.1,100
10/07/2009,15:24:37,51.07,51.07,51.08,200
10/07/2009,15:25:00,51.0974,51.09,51.1,360
10/07/2009,15:25:43,51.098,51.08,51.1,290
10/07/2009,15:25:46,51.09,51.08,51.09,2250
10/07/2009,15:26:07,51.09,51.08,51.1,100
10/07/2009,15:26:07,51.09,51.08,51.1,200
10/07/2009,15:26:07,51.09,51.08,51.09,100
10/07/2009,15:26:07,51.09,51.08,51.09,100
10/07/2009,15:26:55,51.096,51.08,51.1,250
10/07/2009,15:27:01,51.09,51.09,51.1,200
10/07/2009,15:27:01,51.09,51.09,51.1,200
10/07/2009,15:27:20,51.11,51.1,51.11,100
10/07/2009,15:27:20,51.11,51.1,51.11,100
10/07/2009,15:27:21,51.12,51.11,51.12,300
10/07/2009,15:27:21,51.12,51.11,51.12,100
10/07/2009,15:27:22,51.12,51.12,51.13,100
10/07/2009,15:27:23,51.13,51.12,51.13,100
10/07/2009,15:27:37,51.13,51.12,51.14,100
10/07/2009,15:27:43,51.13,51.12,51.13,100
10/07/2009,15:27:43,51.13,51.12,51.13,100
10/07/2009,15:27:57,51.12,51.12,51.13,200
10/07/2009,15:27:57,51.12,51.12,51.13,200
10/07/2009,15:27:57,51.12,51.12,51.12,100
10/07/2009,15:27:59,51.12,51.11,51.12,100
10/07/2009,15:28:09,51.13,51.13,51.14,100
10/07/2009,15:28:09,51.13,51.14,51.15,200
10/07/2009,15:28:09,51.14,51.14,51.15,100
10/07/2009,15:28:09,51.14,51.14,51.15,100
10/07/2009,15:28:47,51.14,51.13,51.14,100
10/07/2009,15:28:47,51.14,51.13,51.14,100
10/07/2009,15:28:53,51.148,51.13,51.15,137
10/07/2009,15:28:59,51.139,51.14,51.15,155
10/07/2009,15:29:08,51.149,51.13,51.15,489
10/07/2009,15:29:29,51.14,51.13,51.14,100
10/07/2009,15:29:42,51.14,51.14,51.15,100
10/07/2009,15:29:42,51.14,51.14,51.15,100
10/07/2009,15:29:42,51.14,51.14,51.14,100
10/07/2009,15:29:42,51.14,51.14,51.14,100
10/07/2009,15:29:42,51.14,51.12,51.13,100
10/07/2009,15:29:46,51.14,51.12,51.13,100
10/07/2009,15:29:46,51.13,51.13,51.14,100
10/07/2009,15:29:46,51.14,51.13,51.14,200
10/07/2009,15:29:46,51.14,51.13,51.14,100
10/07/2009,15:29:46,51.14,51.13,51.14,100
10/07/2009,15:29:46,51.14,51.13,51.14,100
10/07/2009,15:29:46,51.13,51.13,51.14,100
10/07/2009,15:29:46,51.14,51.13,51.14,100
10/07/2009,15:29:46,51.14,51.13,51.14,100
10/07/2009,15:29:46,51.14,51.13,51.14,100
10/07/2009,15:29:47,51.156,51.14,51.16,195
10/07/2009,15:30:11,51.13,51.13,51.14,300
10/07/2009,15:30:11,51.13,51.13,51.14,100
10/07/2009,15:30:11,51.13,51.13,51.14,100
10/07/2009,15:30:11,51.13,51.13,51.14,100
10/07/2009,15:30:11,51.13,51.13,51.14,100
10/07/2009,15:30:11,51.13,51.13,51.14,100
10/07/2009,15:30:11,51.13,51.13,51.14,100
10/07/2009,15:30:11,51.13,51.13,51.14,100
10/07/2009,15:30:28,51.15,51.14,51.16,100
10/07/2009,15:30:46,51.15,51.14,51.15,100
10/07/2009,15:30:46,51.15,51.14,51.15,100
10/07/2009,15:30:46,51.15,51.14,51.15,100
10/07/2009,15:30:46,51.15,51.14,51.15,100
10/07/2009,15:30:46,51.15,51.14,51.15,100
10/07/2009,15:31:38,51.16,51.16,51.17,100
10/07/2009,15:31:38,51.16,51.14,51.16,400
10/07/2009,15:33:13,51.16,51.14,51.16,600
10/07/2009,15:33:43,51.1565,51.15,51.16,337
10/07/2009,15:33:59,51.15,51.15,51.16,100
10/07/2009,15:33:59,51.15,51.15,51.16,300
10/07/2009,15:33:59,51.15,51.15,51.16,600
10/07/2009,15:33:59,51.15,51.15,51.16,4500
10/07/2009,15:33:59,51.15,51.15,51.16,200
10/07/2009,15:34:00,51.15,51.15,51.16,100
10/07/2009,15:34:00,51.15,51.15,51.16,100
10/07/2009,15:34:00,51.15,51.15,51.16,600
10/07/2009,15:34:00,51.15,51.15,51.16,1400
10/07/2009,15:34:00,51.1599,51.15,51.16,700
10/07/2009,15:34:01,51.1599,51.15,51.16,500
10/07/2009,15:34:01,51.15,51.15,51.16,100
10/07/2009,15:34:01,51.15,51.15,51.16,200
10/07/2009,15:34:01,51.15,51.15,51.16,100
10/07/2009,15:34:01,51.15,51.15,51.16,100
10/07/2009,15:34:01,51.15,51.15,51.16,100
10/07/2009,15:34:01,51.15,51.15,51.16,100
10/07/2009,15:34:01,51.14,51.14,51.15,300
10/07/2009,15:34:01,51.14,51.14,51.15,100
10/07/2009,15:34:01,51.15,51.14,51.15,865
10/07/2009,15:35:00,51.1692,51.15,51.17,500
10/07/2009,15:35:12,51.18,51.17,51.18,200
10/07/2009,15:35:12,51.18,51.17,51.18,400
10/07/2009,15:35:21,51.19,51.18,51.2,100
10/07/2009,15:36:10,51.2,51.2,51.21,100
10/07/2009,15:36:16,51.21,51.19,51.21,100
10/07/2009,15:36:19,51.2,51.19,51.2,300
10/07/2009,15:36:20,51.2,51.19,51.2,100
10/07/2009,15:36:20,51.2,51.19,51.2,100
10/07/2009,15:36:41,51.21,51.2,51.21,600
10/07/2009,15:37:50,51.22,51.21,51.22,1000
10/07/2009,15:37:50,51.22,51.21,51.22,300
10/07/2009,15:37:50,51.22,51.21,51.22,100
10/07/2009,15:37:50,51.22,51.21,51.22,400
10/07/2009,15:37:50,51.22,51.21,51.22,200
10/07/2009,15:37:55,51.2247,51.22,51.24,822
10/07/2009,15:37:57,51.22,51.22,51.23,100
10/07/2009,15:37:57,51.22,51.22,51.23,100
10/07/2009,15:37:57,51.21,51.21,51.22,300
10/07/2009,15:37:57,51.21,51.21,51.22,100
10/07/2009,15:37:57,51.21,51.21,51.22,100
10/07/2009,15:37:57,51.21,51.21,51.22,100
10/07/2009,15:37:57,51.21,51.21,51.22,100
10/07/2009,15:37:57,51.21,51.21,51.22,100
10/07/2009,15:37:57,51.21,51.21,51.22,100
10/07/2009,15:37:57,51.21,51.21,51.22,100
10/07/2009,15:38:03,51.2265,51.22,51.23,114
10/07/2009,15:38:25,51.23,51.23,51.24,200
10/07/2009,15:38:25,51.23,51.23,51.24,200
10/07/2009,15:38:30,51.23,51.22,51.24,100
10/07/2009,15:38:36,51.22,51.22,51.23,100
10/07/2009,15:38:36,51.22,51.22,51.23,100
10/07/2009,15:38:36,51.22,51.22,51.23,100
10/07/2009,15:38:36,51.22,51.22,51.23,100
10/07/2009,15:38:49,51.23,51.22,51.23,114
10/07/2009,15:39:02,51.2224,51.22,51.23,500
10/07/2009,15:39:16,51.227,51.22,51.23,500
10/07/2009,15:39:18,51.23,51.23,51.24,200
10/07/2009,15:39:18,51.23,51.23,51.24,100
10/07/2009,15:39:18,51.23,51.23,51.24,100
10/07/2009,15:39:19,51.23,51.22,51.23,100
10/07/2009,15:39:19,51.23,51.22,51.24,100
10/07/2009,15:39:26,51.24,51.23,51.24,100
10/07/2009,15:39:26,51.238,51.23,51.24,1275
10/07/2009,15:39:51,51.238,51.23,51.24,195
10/07/2009,15:39:53,51.2367,51.23,51.24,148
10/07/2009,15:40:03,51.24,51.22,51.24,300
10/07/2009,15:40:03,51.24,51.22,51.24,100
10/07/2009,15:40:16,51.23,51.23,51.24,100
10/07/2009,15:40:16,51.23,51.23,51.24,500
10/07/2009,15:40:22,51.25,51.24,51.25,400
10/07/2009,15:40:39,51.25,51.25,51.27,398
10/07/2009,15:41:26,51.26,51.26,51.27,368
10/07/2009,15:41:26,51.2622,51.26,51.27,100
10/07/2009,15:41:33,51.27,51.25,51.26,300
10/07/2009,15:41:33,51.27,51.25,51.26,200
10/07/2009,15:41:33,51.27,51.25,51.26,830
10/07/2009,15:41:46,51.25,51.25,51.26,100
10/07/2009,15:41:46,51.25,51.25,51.26,100
10/07/2009,15:41:46,51.25,51.25,51.25,100
10/07/2009,15:41:46,51.25,51.25,51.25,100
10/07/2009,15:41:46,51.25,51.25,51.25,100
10/07/2009,15:41:47,51.25,51.25,51.25,100
10/07/2009,15:41:47,51.25,51.25,51.25,100
10/07/2009,15:41:47,51.25,51.25,51.25,100
10/07/2009,15:41:47,51.25,51.23,51.25,100
10/07/2009,15:42:41,51.23,51.23,51.24,100
10/07/2009,15:42:41,51.23,51.23,51.24,100
10/07/2009,15:42:41,51.23,51.23,51.24,100
10/07/2009,15:42:41,51.23,51.22,51.23,100
10/07/2009,15:42:41,51.23,51.22,51.23,100
10/07/2009,15:42:41,51.23,51.22,51.23,100
10/07/2009,15:42:41,51.23,51.22,51.23,100
10/07/2009,15:42:41,51.23,51.22,51.23,100
10/07/2009,15:42:41,51.23,51.22,51.23,100
10/07/2009,15:42:41,51.23,51.22,51.23,100
10/07/2009,15:42:41,51.23,51.22,51.23,100
10/07/2009,15:42:45,51.24,51.22,51.24,100
10/07/2009,15:42:45,51.23,51.22,51.24,100
10/07/2009,15:43:11,51.2218,51.22,51.24,207
10/07/2009,15:43:43,51.23,51.22,51.23,1000
10/07/2009,15:44:22,51.228,51.21,51.23,325
10/07/2009,15:44:38,51.23,51.22,51.23,200
10/07/2009,15:44:38,51.23,51.22,51.23,200
10/07/2009,15:44:38,51.23,51.22,51.23,200
10/07/2009,15:44:38,51.23,51.22,51.23,200
10/07/2009,15:44:39,51.23,51.21,51.23,100
10/07/2009,15:44:39,51.23,51.21,51.23,100
10/07/2009,15:44:39,51.23,51.22,51.23,200
10/07/2009,15:44:39,51.23,51.22,51.23,100
10/07/2009,15:44:39,51.23,51.22,51.23,200
10/07/2009,15:44:39,51.23,51.22,51.23,100
10/07/2009,15:44:39,51.23,51.22,51.23,200
10/07/2009,15:44:39,51.23,51.22,51.23,100
10/07/2009,15:44:53,51.22,51.2,51.22,600
10/07/2009,15:44:53,51.22,51.2,51.22,500
10/07/2009,15:45:02,51.201,51.2,51.22,311
10/07/2009,15:45:39,51.221,51.22,51.23,130
10/07/2009,15:45:52,51.23,51.22,51.23,1100
10/07/2009,15:46:09,51.22,51.21,51.22,1000
10/07/2009,15:46:09,51.22,51.21,51.22,100
10/07/2009,15:46:18,51.226,51.21,51.23,528
10/07/2009,15:46:31,51.2292,51.21,51.23,365
10/07/2009,15:46:59,51.24,51.23,51.24,100
10/07/2009,15:46:59,51.24,51.23,51.25,100
10/07/2009,15:47:12,51.25,51.24,51.26,100
10/07/2009,15:47:41,51.25,51.25,51.26,100
10/07/2009,15:47:41,51.25,51.25,51.26,300
10/07/2009,15:47:42,51.24,51.24,51.25,100
10/07/2009,15:47:42,51.24,51.24,51.25,100
10/07/2009,15:47:42,51.24,51.24,51.25,100
10/07/2009,15:47:46,51.24,51.22,51.24,900
10/07/2009,15:48:05,51.23,51.22,51.23,100
10/07/2009,15:48:11,51.25,51.24,51.25,100
10/07/2009,15:49:11,51.25,51.24,51.25,400
10/07/2009,15:49:11,51.25,51.24,51.25,1200
10/07/2009,15:49:24,51.24,51.24,51.25,100
10/07/2009,15:49:24,51.24,51.24,51.25,200
10/07/2009,15:49:24,51.24,51.24,51.25,200
10/07/2009,15:49:24,51.24,51.24,51.25,100
10/07/2009,15:49:24,51.24,51.24,51.25,200
10/07/2009,15:49:36,51.25,51.23,51.25,600
10/07/2009,15:49:55,51.24,51.24,51.25,400
10/07/2009,15:49:56,51.25,51.24,51.25,500
10/07/2009,15:49:56,51.25,51.24,51.25,500
10/07/2009,15:49:56,51.25,51.24,51.25,500
10/07/2009,15:49:56,51.25,51.24,51.25,500
10/07/2009,15:49:56,51.25,51.24,51.25,500
10/07/2009,15:49:56,51.25,51.24,51.25,400
10/07/2009,15:49:56,51.25,51.24,51.25,100
10/07/2009,15:49:56,51.25,51.24,51.25,500
10/07/2009,15:49:56,51.25,51.24,51.25,500
10/07/2009,15:49:56,51.25,51.24,51.25,500
10/07/2009,15:49:56,51.25,51.24,51.25,500
10/07/2009,15:49:56,51.25,51.24,51.25,400
10/07/2009,15:49:56,51.25,51.24,51.25,100
10/07/2009,15:49:56,51.25,51.24,51.25,500
10/07/2009,15:49:56,51.25,51.24,51.25,400
10/07/2009,15:49:56,51.25,51.24,51.25,100
10/07/2009,15:49:56,51.25,51.24,51.25,100
10/07/2009,15:49:56,51.25,51.24,51.25,100
10/07/2009,15:49:56,51.25,51.24,51.25,100
10/07/2009,15:49:56,51.25,51.24,51.25,500
10/07/2009,15:49:56,51.25,51.24,51.25,100
10/07/2009,15:49:56,51.25,51.24,51.25,100
10/07/2009,15:50:11,51.24,51.24,51.25,304
10/07/2009,15:50:11,51.25,51.24,51.25,696
10/07/2009,15:50:11,51.26,51.25,51.26,100
10/07/2009,15:50:12,51.26,51.26,51.27,100
10/07/2009,15:50:13,51.27,51.26,51.27,186
10/07/2009,15:50:14,51.2799,51.26,51.28,100
10/07/2009,15:50:20,51.2616,51.26,51.27,278
10/07/2009,15:50:27,51.26,51.26,51.28,100
10/07/2009,15:50:27,51.26,51.26,51.28,200
10/07/2009,15:50:27,51.26,51.26,51.28,100
10/07/2009,15:50:27,51.27,51.26,51.28,100
10/07/2009,15:50:31,51.27,51.26,51.27,500
10/07/2009,15:50:31,51.27,51.26,51.27,500
10/07/2009,15:50:39,51.26,51.26,51.27,400
10/07/2009,15:50:40,51.26,51.24,51.26,1801
10/07/2009,15:50:40,51.26,51.24,51.26,100
10/07/2009,15:50:40,51.24,51.24,51.26,100
10/07/2009,15:50:40,51.24,51.24,51.26,100
10/07/2009,15:50:40,51.24,51.24,51.26,200
10/07/2009,15:50:40,51.24,51.24,51.26,100
10/07/2009,15:50:40,51.24,51.24,51.26,100
10/07/2009,15:50:40,51.24,51.24,51.25,100
10/07/2009,15:50:40,51.24,51.24,51.25,100
10/07/2009,15:50:40,51.24,51.24,51.25,100
10/07/2009,15:50:40,51.24,51.24,51.25,100
10/07/2009,15:50:52,51.24,51.23,51.24,100
10/07/2009,15:50:52,51.24,51.23,51.25,100
10/07/2009,15:51:00,51.23,51.23,51.24,200
10/07/2009,15:51:38,51.24,51.23,51.24,100
10/07/2009,15:51:39,51.24,51.23,51.24,100
10/07/2009,15:51:39,51.24,51.23,51.24,100
10/07/2009,15:51:54,51.24,51.24,51.25,200
10/07/2009,15:52:03,51.24,51.24,51.26,100
10/07/2009,15:52:03,51.24,51.24,51.26,100
10/07/2009,15:52:03,51.24,51.24,51.25,107
10/07/2009,15:53:20,51.25,51.25,51.26,100
10/07/2009,15:53:20,51.25,51.25,51.26,100
10/07/2009,15:53:20,51.25,51.25,51.26,100
10/07/2009,15:53:20,51.25,51.24,51.25,1103
10/07/2009,15:53:52,51.23,51.23,51.24,300
10/07/2009,15:53:53,51.23,51.23,51.23,100
10/07/2009,15:53:53,51.23,51.23,51.23,100
10/07/2009,15:53:53,51.23,51.23,51.24,100
10/07/2009,15:53:56,51.23,51.23,51.24,2000
10/07/2009,15:54:12,51.23,51.22,51.23,463
10/07/2009,15:54:12,51.23,51.22,51.23,100
10/07/2009,15:54:12,51.23,51.22,51.23,100
10/07/2009,15:54:12,51.23,51.22,51.23,400
10/07/2009,15:54:12,51.24,51.22,51.24,264
10/07/2009,15:54:37,51.24,51.23,51.24,200
10/07/2009,15:54:37,51.24,51.23,51.24,100
10/07/2009,15:54:37,51.24,51.23,51.24,100
10/07/2009,15:54:37,51.24,51.23,51.24,400
10/07/2009,15:54:37,51.24,51.23,51.24,400
10/07/2009,15:54:47,51.24,51.24,51.26,200
10/07/2009,15:55:04,51.22,51.22,51.24,200
10/07/2009,15:55:04,51.22,51.22,51.23,200
10/07/2009,15:55:04,51.22,51.22,51.23,200
10/07/2009,15:55:04,51.22,51.22,51.23,300
10/07/2009,15:55:04,51.22,51.22,51.23,100
10/07/2009,15:55:05,51.22,51.22,51.23,100
10/07/2009,15:55:05,51.22,51.22,51.23,300
10/07/2009,15:55:11,51.22,51.2,51.22,1200
10/07/2009,15:56:05,51.24,51.24,51.25,100
10/07/2009,15:56:06,51.24,51.24,51.25,100
10/07/2009,15:56:06,51.24,51.24,51.25,100
10/07/2009,15:56:06,51.24,51.24,51.25,100
10/07/2009,15:56:06,51.24,51.24,51.25,100
10/07/2009,15:56:06,51.24,51.24,51.24,300
10/07/2009,15:56:06,51.24,51.24,51.24,100
10/07/2009,15:56:06,51.24,51.24,51.24,100
10/07/2009,15:56:06,51.24,51.24,51.24,100
10/07/2009,15:56:06,51.24,51.24,51.24,100
10/07/2009,15:56:06,51.24,51.24,51.24,100
10/07/2009,15:56:06,51.24,51.24,51.24,100
10/07/2009,15:56:06,51.24,51.24,51.24,100
10/07/2009,15:56:06,51.24,51.24,51.24,100
10/07/2009,15:56:06,51.24,51.24,51.24,100
10/07/2009,15:56:06,51.24,51.24,51.24,100
10/07/2009,15:56:06,51.24,51.24,51.24,100
10/07/2009,15:56:06,51.24,51.24,51.24,100
10/07/2009,15:56:06,51.24,51.22,51.24,100
10/07/2009,15:56:06,51.24,51.22,51.24,100
10/07/2009,15:56:06,51.24,51.22,51.24,100
10/07/2009,15:56:42,51.2224,51.22,51.23,175
10/07/2009,15:56:59,51.24,51.23,51.24,500
10/07/2009,15:56:59,51.24,51.23,51.24,100
10/07/2009,15:56:59,51.24,51.23,51.24,1100
10/07/2009,15:56:59,51.24,51.23,51.24,500
10/07/2009,15:58:00,51.25,51.24,51.26,100
10/07/2009,15:58:00,51.26,51.25,51.26,1700
10/07/2009,15:58:01,51.27,51.25,51.27,500
10/07/2009,15:58:02,51.27,51.25,51.27,2000
10/07/2009,15:58:02,51.27,51.25,51.27,200
10/07/2009,15:58:21,51.27,51.25,51.27,800
10/07/2009,15:58:21,51.27,51.25,51.27,400
10/07/2009,15:58:22,51.27,51.26,51.27,1100
10/07/2009,15:58:22,51.26,51.26,51.27,100
10/07/2009,15:58:23,51.26,51.26,51.27,100
10/07/2009,15:58:23,51.26,51.26,51.27,100
10/07/2009,15:58:48,51.28,51.26,51.28,300
10/07/2009,15:59:00,51.28,51.27,51.28,1700
10/07/2009,15:59:00,51.28,51.27,51.28,487
10/07/2009,15:59:04,51.27,51.26,51.27,900
10/07/2009,15:59:04,51.27,51.26,51.27,100
10/07/2009,15:59:04,51.27,51.26,51.27,200
10/07/2009,15:59:04,51.27,51.26,51.27,200
10/07/2009,15:59:04,51.26,51.26,51.27,100
10/07/2009,15:59:08,51.28,51.26,51.28,1220
10/07/2009,15:59:18,51.28,51.26,51.28,500
10/07/2009,15:59:19,51.27,51.27,51.28,100
10/07/2009,15:59:37,51.28,51.26,51.28,100
10/07/2009,15:59:49,51.26,51.24,51.27,100
10/07/2009,15:59:49,51.27,51.24,51.27,100
10/07/2009,15:59:53,51.25,51.25,51.27,100
10/07/2009,15:59:53,51.25,51.25,51.27,100
10/07/2009,15:59:53,51.25,51.25,51.27,100
10/07/2009,15:59:54,51.27,51.25,51.27,400
10/07/2009,16:00:01,51.25,51.2,51.27,1000
10/07/2009,16:06:11,51.2571,51.14,51.26,2000
10/08/2009,09:29:08,51.67,51.6,51.68,1000
10/08/2009,09:29:08,51.68,51.6,51.68,400
10/08/2009,09:29:16,51.69,51.59,51.73,1000
10/08/2009,09:29:17,51.7,51.59,51.7,500
10/08/2009,09:29:31,51.7,51.59,51.7,1000
10/08/2009,09:29:31,51.71,51.59,51.71,400
10/08/2009,09:29:45,51.71,51.6,51.74,1000
10/08/2009,09:29:45,51.72,51.6,51.72,500
10/08/2009,09:29:50,51.72,51.6,51.74,1000
10/08/2009,09:29:50,51.74,51.6,51.73,200
10/08/2009,09:29:50,51.73,51.6,51.73,1000
10/08/2009,09:29:50,51.74,51.6,51.74,200
10/08/2009,09:29:51,51.74,51.6,51.74,600
10/08/2009,09:29:57,51.69,51.6,51.69,1000
10/08/2009,09:29:58,51.69,51.6,51.69,1000
10/08/2009,09:30:00,51.68,51.6,51.68,140
10/08/2009,09:30:01,51.6,51.61,51.67,230
10/08/2009,09:30:01,51.67,51.61,51.67,100
10/08/2009,09:30:22,51.66,51.6,51.66,330
10/08/2009,09:31:01,51.66,51.61,51.66,100
10/08/2009,09:31:02,51.66,51.61,51.66,100
10/08/2009,09:31:43,51.67,51.66,51.68,100
10/08/2009,09:31:43,51.66,51.65,51.68,100
10/08/2009,09:32:09,51.68,51.67,51.68,400
10/08/2009,09:32:11,51.68,51.68,51.7,100
10/08/2009,09:32:11,51.68,51.68,51.7,100
10/08/2009,09:32:11,51.68,51.68,51.7,100
10/08/2009,09:32:11,51.68,51.68,51.7,100
10/08/2009,09:32:11,51.68,51.68,51.7,100
10/08/2009,09:32:11,51.68,51.68,51.7,100
10/08/2009,09:32:14,51.7,51.7,51.72,500
10/08/2009,09:32:14,51.7,51.7,51.72,200
10/08/2009,09:32:23,51.69,51.69,51.71,300
10/08/2009,09:33:29,51.63,51.61,51.64,400
10/08/2009,09:33:53,51.59,51.59,51.6,100
10/08/2009,09:33:53,51.59,51.59,51.6,500
10/08/2009,09:33:53,51.59,51.59,51.6,100
10/08/2009,09:33:53,51.59,51.59,51.6,100
10/08/2009,09:35:10,51.61,51.6,51.63,400
10/08/2009,09:35:15,51.61,51.59,51.61,100
10/08/2009,09:35:32,51.61,51.59,51.61,100
10/08/2009,09:35:37,51.6197,51.6,51.62,438
10/08/2009,09:35:51,51.6,51.6,51.61,100
10/08/2009,09:35:52,51.6,51.6,51.61,100
10/08/2009,09:35:52,51.6,51.6,51.61,200
10/08/2009,09:35:52,51.6,51.6,51.61,100
10/08/2009,09:35:59,51.6,51.58,51.6,100
10/08/2009,09:36:10,51.61,51.6,51.61,100
10/08/2009,09:36:11,51.62,51.61,51.62,100
10/08/2009,09:36:11,51.62,51.61,51.63,200
10/08/2009,09:36:11,51.62,51.61,51.63,100
10/08/2009,09:36:11,51.62,51.61,51.63,100
10/08/2009,09:36:11,51.62,51.61,51.63,200
10/08/2009,09:36:11,51.62,51.61,51.63,400
10/08/2009,09:36:16,51.64,51.63,51.66,100
10/08/2009,09:36:23,51.65,51.65,51.67,100
10/08/2009,09:36:23,51.65,51.65,51.67,100
10/08/2009,09:36:23,51.65,51.65,51.67,100
10/08/2009,09:36:44,51.63,51.61,51.64,100
10/08/2009,09:37:09,51.66,51.64,51.66,100
10/08/2009,09:37:14,51.66,51.64,51.66,200
10/08/2009,09:37:28,51.6499,51.63,51.65,145
10/08/2009,09:37:30,51.66,51.64,51.66,200
10/08/2009,09:37:34,51.66,51.64,51.66,300
10/08/2009,09:37:34,51.66,51.65,51.67,200
10/08/2009,09:37:34,51.66,51.65,51.67,400
10/08/2009,09:37:34,51.66,51.65,51.67,1100
10/08/2009,09:37:38,51.6765,51.65,51.68,175
10/08/2009,09:37:48,51.67,51.66,51.68,100
10/08/2009,09:37:51,51.7,51.69,51.72,100
10/08/2009,09:37:52,51.72,51.69,51.71,100
10/08/2009,09:38:00,51.7,51.69,51.72,100
10/08/2009,09:38:00,51.7,51.68,51.7,100
10/08/2009,09:38:21,51.7,51.69,51.71,100
10/08/2009,09:38:29,51.7,51.68,51.7,100
10/08/2009,09:38:29,51.6948,51.69,51.7,350
10/08/2009,09:38:30,51.69,51.68,51.7,350
10/08/2009,09:38:34,51.68,51.67,51.7,100
10/08/2009,09:38:47,51.6965,51.67,51.7,195
10/08/2009,09:39:02,51.67,51.66,51.69,100
10/08/2009,09:39:24,51.67,51.66,51.68,100
10/08/2009,09:39:24,51.67,51.66,51.68,100
10/08/2009,09:39:38,51.6802,51.68,51.7,195
10/08/2009,09:39:44,51.69,51.69,51.71,100
10/08/2009,09:39:44,51.69,51.69,51.71,150
10/08/2009,09:40:17,51.6572,51.65,51.68,820
10/08/2009,09:40:33,51.67,51.67,51.69,100
10/08/2009,09:40:33,51.67,51.67,51.69,100
10/08/2009,09:41:29,51.6478,51.64,51.67,275
10/08/2009,09:42:02,51.65,51.63,51.65,200
10/08/2009,09:42:29,51.636,51.62,51.64,155
10/08/2009,09:42:29,51.64,51.63,51.65,100
10/08/2009,09:42:31,51.624,51.63,51.66,475
10/08/2009,09:43:02,51.65,51.65,51.66,397
10/08/2009,09:43:20,51.6573,51.63,51.66,253
10/08/2009,09:43:40,51.66,51.65,51.67,100
10/08/2009,09:43:41,51.67,51.66,51.67,100
10/08/2009,09:43:41,51.67,51.66,51.67,100
10/08/2009,09:43:41,51.67,51.66,51.67,100
10/08/2009,09:43:42,51.67,51.66,51.69,100
10/08/2009,09:43:42,51.67,51.66,51.69,100
10/08/2009,09:43:42,51.67,51.66,51.69,100
10/08/2009,09:43:42,51.67,51.66,51.69,100
10/08/2009,09:43:43,51.67,51.66,51.69,100
10/08/2009,09:43:43,51.67,51.66,51.69,100
10/08/2009,09:43:43,51.67,51.66,51.67,100
10/08/2009,09:43:43,51.67,51.66,51.67,100
10/08/2009,09:43:43,51.67,51.66,51.67,100
10/08/2009,09:43:43,51.67,51.66,51.67,100
10/08/2009,09:43:43,51.67,51.66,51.67,100
10/08/2009,09:43:44,51.67,51.66,51.69,100
10/08/2009,09:43:44,51.67,51.66,51.69,100
10/08/2009,09:43:44,51.67,51.66,51.69,100
10/08/2009,09:43:44,51.67,51.66,51.69,100
10/08/2009,09:44:04,51.6773,51.65,51.68,326
10/08/2009,09:44:15,51.6772,51.67,51.69,130
10/08/2009,09:44:47,51.68,51.67,51.7,100
10/08/2009,09:44:47,51.68,51.67,51.7,100
10/08/2009,09:44:47,51.68,51.67,51.7,100
10/08/2009,09:44:47,51.68,51.67,51.7,100
10/08/2009,09:44:47,51.68,51.67,51.7,100
10/08/2009,09:44:47,51.68,51.67,51.7,100
10/08/2009,09:44:47,51.68,51.67,51.7,100
10/08/2009,09:44:47,51.68,51.67,51.7,100
10/08/2009,09:45:11,51.716,51.7,51.72,977
10/08/2009,09:45:25,51.6982,51.68,51.7,752
10/08/2009,09:46:13,51.66,51.64,51.67,200
10/08/2009,09:46:26,51.6152,51.6,51.62,147
10/08/2009,09:47:11,51.6264,51.61,51.63,100
10/08/2009,09:47:17,51.61,51.6,51.63,100
10/08/2009,09:47:43,51.65,51.63,51.66,100
10/08/2009,09:48:34,51.644,51.62,51.65,133
10/08/2009,09:49:27,51.651,51.63,51.66,522
10/08/2009,09:50:21,51.614,51.59,51.61,219
10/08/2009,09:50:25,51.56,51.55,51.58,100
10/08/2009,09:50:45,51.55,51.53,51.55,300
10/08/2009,09:50:53,51.55,51.55,51.57,400
10/08/2009,09:50:53,51.55,51.54,51.56,100
10/08/2009,09:50:53,51.55,51.54,51.56,100
10/08/2009,09:50:53,51.54,51.54,51.56,500
10/08/2009,09:50:53,51.54,51.54,51.56,336
10/08/2009,09:51:23,51.5664,51.55,51.57,100
10/08/2009,09:52:16,51.5346,51.53,51.55,133
10/08/2009,09:52:35,51.5554,51.54,51.56,120
10/08/2009,09:52:43,51.54,51.53,51.55,100
10/08/2009,09:53:21,51.54,51.53,51.55,100
10/08/2009,09:53:21,51.54,51.53,51.55,100
10/08/2009,09:53:35,51.54,51.54,51.56,100
10/08/2009,09:53:35,51.54,51.53,51.55,100
10/08/2009,09:53:43,51.52,51.5,51.52,100
10/08/2009,09:53:43,51.52,51.5,51.52,100
10/08/2009,09:53:43,51.52,51.51,51.53,100
10/08/2009,09:53:43,51.52,51.51,51.53,338
10/08/2009,09:53:48,51.53,51.52,51.55,100
10/08/2009,09:54:26,51.58,51.56,51.58,200
10/08/2009,09:54:51,51.5899,51.57,51.59,100
10/08/2009,09:54:51,51.59,51.57,51.59,100
10/08/2009,09:54:51,51.59,51.57,51.59,500
10/08/2009,09:54:51,51.59,51.57,51.59,304
10/08/2009,09:54:51,51.59,51.57,51.59,100
10/08/2009,09:54:51,51.59,51.57,51.59,100
10/08/2009,09:54:56,51.5984,51.58,51.6,1550
10/08/2009,09:54:59,51.58,51.57,51.59,100
10/08/2009,09:54:59,51.58,51.57,51.59,100
10/08/2009,09:54:59,51.58,51.57,51.59,100
10/08/2009,09:54:59,51.58,51.57,51.59,100
10/08/2009,09:55:59,51.55,51.54,51.56,100
10/08/2009,09:56:06,51.57,51.56,51.57,100
10/08/2009,09:56:39,51.61,51.6,51.63,100
10/08/2009,09:57:01,51.58,51.58,51.6,100
10/08/2009,09:57:02,51.58,51.57,51.59,138
10/08/2009,09:57:36,51.5733,51.57,51.59,100
10/08/2009,09:57:51,51.55,51.54,51.57,100
10/08/2009,09:57:51,51.55,51.54,51.56,500
10/08/2009,09:58:29,51.5565,51.53,51.55,284
10/08/2009,09:58:34,51.53,51.51,51.54,200
10/08/2009,09:59:08,51.543,51.53,51.55,123
10/08/2009,09:59:38,51.5452,51.53,51.55,155
10/08/2009,09:59:58,51.57,51.55,51.58,100
10/08/2009,10:00:00,51.57,51.55,51.58,100
10/08/2009,10:00:07,51.53,51.52,51.55,100
10/08/2009,10:00:15,51.52,51.5,51.52,100
10/08/2009,10:00:29,51.57,51.57,51.59,100
10/08/2009,10:00:29,51.57,51.57,51.59,100
10/08/2009,10:00:36,51.52,51.5,51.53,100
10/08/2009,10:00:40,51.51,51.51,51.52,100
10/08/2009,10:01:18,51.49,51.47,51.5,116
10/08/2009,10:04:41,51.56,51.54,51.56,100
10/08/2009,10:04:41,51.56,51.54,51.56,200
10/08/2009,10:05:22,51.514,51.51,51.53,264
10/08/2009,10:05:27,51.53,51.52,51.53,100
10/08/2009,10:05:57,51.52,51.51,51.52,100
10/08/2009,10:05:57,51.51,51.51,51.52,100
10/08/2009,10:05:57,51.51,51.5,51.52,100
10/08/2009,10:07:21,51.48,51.47,51.49,100
10/08/2009,10:08:09,51.43,51.44,51.46,100
10/08/2009,10:08:31,51.45,51.43,51.45,100
10/08/2009,10:08:31,51.45,51.43,51.46,100
10/08/2009,10:09:15,51.48,51.48,51.49,100
10/08/2009,10:10:08,51.5246,51.52,51.54,485
10/08/2009,10:13:34,51.56,51.55,51.57,100
10/08/2009,10:15:46,51.6,51.59,51.61,100
10/08/2009,10:16:03,51.59,51.58,51.61,100
10/08/2009,10:16:47,51.58,51.58,51.59,100
10/08/2009,10:17:07,51.62,51.6,51.62,100
10/08/2009,10:17:20,51.6365,51.61,51.64,673
10/08/2009,10:19:05,51.62,51.6,51.62,1257
10/08/2009,10:19:08,51.6,51.58,51.6,100
10/08/2009,10:19:08,51.6,51.58,51.6,100
10/08/2009,10:19:21,51.57,51.57,51.59,100
10/08/2009,10:19:21,51.5701,51.57,51.59,100
10/08/2009,10:19:47,51.58,51.58,51.6,100
10/08/2009,10:19:47,51.58,51.57,51.6,100
10/08/2009,10:19:51,51.58,51.56,51.59,100
10/08/2009,10:20:17,51.56,51.54,51.57,100
10/08/2009,10:20:35,51.5577,51.53,51.56,302
10/08/2009,10:21:06,51.5448,51.53,51.55,100
10/08/2009,10:21:47,51.5548,51.54,51.56,277
10/08/2009,10:23:38,51.62,51.6,51.62,100
10/08/2009,10:23:38,51.62,51.6,51.62,100
10/08/2009,10:23:52,51.6295,51.61,51.63,659
10/08/2009,10:24:42,51.6554,51.64,51.66,115
10/08/2009,10:27:40,51.64,51.62,51.64,100
10/08/2009,10:27:40,51.64,51.62,51.64,100
10/08/2009,10:27:40,51.64,51.62,51.64,500
10/08/2009,10:27:40,51.64,51.62,51.64,100
10/08/2009,10:27:40,51.64,51.62,51.64,300
10/08/2009,10:27:40,51.64,51.62,51.64,400
10/08/2009,10:27:40,51.64,51.63,51.64,100
10/08/2009,10:27:40,51.64,51.63,51.64,200
10/08/2009,10:27:40,51.64,51.63,51.64,100
10/08/2009,10:27:40,51.64,51.63,51.64,500
10/08/2009,10:27:40,51.64,51.63,51.64,500
10/08/2009,10:27:40,51.64,51.63,51.64,800
10/08/2009,10:27:40,51.64,51.63,51.64,200
10/08/2009,10:27:40,51.64,51.63,51.64,100
10/08/2009,10:27:40,51.64,51.63,51.64,500
10/08/2009,10:27:40,51.64,51.63,51.64,100
10/08/2009,10:27:40,51.64,51.63,51.64,100
10/08/2009,10:27:40,51.64,51.63,51.64,200
10/08/2009,10:27:40,51.65,51.63,51.65,100
10/08/2009,10:27:40,51.65,51.63,51.65,100
10/08/2009,10:27:40,51.65,51.63,51.65,100
10/08/2009,10:27:40,51.65,51.63,51.65,100
10/08/2009,10:27:40,51.65,51.63,51.65,100
10/08/2009,10:27:40,51.65,51.63,51.65,100
10/08/2009,10:27:40,51.65,51.63,51.65,100
10/08/2009,10:27:40,51.65,51.63,51.65,100
10/08/2009,10:27:40,51.65,51.63,51.65,100
10/08/2009,10:27:40,51.65,51.63,51.65,100
10/08/2009,10:27:40,51.65,51.63,51.65,100
10/08/2009,10:27:40,51.65,51.63,51.65,200
10/08/2009,10:27:40,51.65,51.63,51.65,100
10/08/2009,10:27:40,51.65,51.63,51.65,100
10/08/2009,10:27:40,51.63,51.63,51.65,100
10/08/2009,10:27:40,51.63,51.63,51.65,100
10/08/2009,10:27:40,51.63,51.63,51.65,100
10/08/2009,10:27:40,51.63,51.63,51.65,100
10/08/2009,10:28:02,51.63,51.63,51.64,100
10/08/2009,10:28:52,51.5972,51.59,51.62,193
10/08/2009,10:29:02,51.61,51.6,51.61,100
10/08/2009,10:29:04,51.62,51.61,51.62,100
10/08/2009,10:31:29,51.65,51.64,51.65,100
10/08/2009,10:33:07,51.66,51.65,51.66,100
10/08/2009,10:33:26,51.6416,51.64,51.66,100
10/08/2009,10:33:26,51.6409,51.64,51.66,100
10/08/2009,10:33:26,51.6407,51.64,51.66,100
10/08/2009,10:33:26,51.64,51.64,51.66,400
10/08/2009,10:33:26,51.641,51.64,51.66,400
10/08/2009,10:33:27,51.644,51.64,51.66,2224
10/08/2009,10:33:28,51.642,51.64,51.66,400
10/08/2009,10:33:51,51.64,51.63,51.65,100
10/08/2009,10:34:39,51.6348,51.62,51.64,200
10/08/2009,10:36:11,51.62,51.61,51.63,100
10/08/2009,10:36:11,51.62,51.61,51.63,100
10/08/2009,10:36:11,51.62,51.61,51.63,100
10/08/2009,10:36:25,51.64,51.64,51.65,100
10/08/2009,10:36:32,51.6399,51.63,51.64,235
10/08/2009,10:36:43,51.6354,51.62,51.64,111
10/08/2009,10:37:02,51.6548,51.64,51.66,200
10/08/2009,10:37:35,51.6474,51.64,51.65,140
10/08/2009,10:37:40,51.63,51.63,51.64,100
10/08/2009,10:37:40,51.62,51.62,51.63,100
10/08/2009,10:37:40,51.62,51.62,51.63,100
10/08/2009,10:37:40,51.61,51.62,51.63,100
10/08/2009,10:37:40,51.61,51.61,51.63,100
10/08/2009,10:37:41,51.61,51.6,51.62,100
10/08/2009,10:39:30,51.69,51.68,51.7,100
10/08/2009,10:39:33,51.68,51.68,51.7,100
10/08/2009,10:39:33,51.68,51.68,51.7,100
10/08/2009,10:39:33,51.68,51.68,51.7,100
10/08/2009,10:40:58,51.68,51.68,51.7,100
10/08/2009,10:40:58,51.68,51.67,51.69,100
10/08/2009,10:41:15,51.68,51.66,51.68,100
10/08/2009,10:41:15,51.6756,51.67,51.68,430
10/08/2009,10:41:25,51.68,51.67,51.68,100
10/08/2009,10:41:25,51.68,51.67,51.68,100
10/08/2009,10:41:53,51.6626,51.66,51.67,256
10/08/2009,10:42:31,51.6996,51.68,51.7,100
10/08/2009,10:43:26,51.65,51.64,51.66,100
10/08/2009,10:43:38,51.66,51.65,51.66,200
10/08/2009,10:43:40,51.67,51.66,51.68,100
10/08/2009,10:44:06,51.651,51.65,51.66,407
10/08/2009,10:44:16,51.66,51.65,51.66,100
10/08/2009,10:44:17,51.66,51.65,51.66,100
10/08/2009,10:44:18,51.66,51.65,51.66,100
10/08/2009,10:45:01,51.64,51.63,51.65,100
10/08/2009,10:45:01,51.64,51.63,51.65,100
10/08/2009,10:45:06,51.66,51.65,51.66,200
10/08/2009,10:45:20,51.666,51.65,51.67,126
10/08/2009,10:45:47,51.68,51.66,51.68,100
10/08/2009,10:45:47,51.6792,51.66,51.68,100
10/08/2009,10:46:16,51.68,51.67,51.68,100
10/08/2009,10:46:16,51.68,51.67,51.69,200
10/08/2009,10:47:11,51.6625,51.66,51.68,941
10/08/2009,10:47:23,51.67,51.66,51.68,200
10/08/2009,10:47:23,51.68,51.66,51.68,100
10/08/2009,10:47:47,51.68,51.67,51.69,100
10/08/2009,10:48:03,51.68,51.67,51.68,100
10/08/2009,10:48:33,51.65,51.64,51.66,100
10/08/2009,10:50:54,51.65,51.64,51.65,100
10/08/2009,10:52:06,51.64,51.64,51.65,100
10/08/2009,10:52:06,51.64,51.64,51.65,100
10/08/2009,10:52:06,51.6323,51.63,51.65,100
10/08/2009,10:52:06,51.632,51.63,51.65,100
10/08/2009,10:52:06,51.6317,51.63,51.65,100
10/08/2009,10:52:06,51.6312,51.63,51.65,100
10/08/2009,10:52:06,51.64,51.63,51.65,100
10/08/2009,10:52:06,51.631,51.63,51.65,500
10/08/2009,10:52:06,51.631,51.63,51.65,586
10/08/2009,10:52:06,51.641,51.63,51.65,100
10/08/2009,10:52:07,51.641,51.63,51.65,100
10/08/2009,10:52:08,51.641,51.64,51.65,100
10/08/2009,10:52:09,51.634,51.64,51.65,3000
10/08/2009,10:52:18,51.642,51.64,51.65,100
10/08/2009,10:54:12,51.65,51.63,51.65,200
10/08/2009,10:54:12,51.65,51.63,51.66,100
10/08/2009,10:54:13,51.66,51.63,51.66,100
10/08/2009,10:54:13,51.66,51.63,51.66,400
10/08/2009,10:54:13,51.66,51.64,51.66,1125
10/08/2009,10:54:29,51.646,51.63,51.65,105
10/08/2009,10:54:31,51.65,51.64,51.66,100
10/08/2009,10:54:31,51.66,51.64,51.66,100
10/08/2009,10:54:31,51.66,51.64,51.66,100
10/08/2009,10:54:31,51.66,51.64,51.66,100
10/08/2009,10:54:31,51.66,51.64,51.66,100
10/08/2009,10:54:31,51.66,51.64,51.66,476
10/08/2009,10:55:09,51.68,51.67,51.69,100
10/08/2009,10:58:28,51.65,51.64,51.66,324
10/08/2009,10:58:31,51.65,51.64,51.65,100
10/08/2009,10:58:42,51.64,51.63,51.66,100
10/08/2009,10:59:19,51.65,51.65,51.66,100
10/08/2009,10:59:19,51.65,51.65,51.66,100
10/08/2009,10:59:40,51.664,51.64,51.67,210
10/08/2009,10:59:52,51.6552,51.65,51.67,273
10/08/2009,11:01:20,51.645,51.64,51.66,260
10/08/2009,11:01:42,51.66,51.65,51.67,200
10/08/2009,11:01:42,51.66,51.65,51.67,100
10/08/2009,11:02:35,51.655,51.65,51.67,114
10/08/2009,11:03:40,51.66,51.66,51.67,100
10/08/2009,11:03:40,51.66,51.66,51.67,100
10/08/2009,11:03:40,51.66,51.66,51.67,100
10/08/2009,11:03:40,51.66,51.66,51.67,100
10/08/2009,11:03:42,51.66,51.63,51.65,100
10/08/2009,11:03:42,51.65,51.63,51.65,200
10/08/2009,11:06:43,51.6046,51.6,51.62,183
10/08/2009,11:07:44,51.62,51.61,51.62,100
10/08/2009,11:07:44,51.6177,51.61,51.62,325
10/08/2009,11:08:38,51.62,51.62,51.64,100
10/08/2009,11:08:38,51.62,51.62,51.64,100
10/08/2009,11:08:38,51.62,51.62,51.64,100
10/08/2009,11:08:38,51.62,51.62,51.64,200
10/08/2009,11:08:38,51.62,51.62,51.64,100
10/08/2009,11:08:38,51.62,51.62,51.64,100
10/08/2009,11:09:18,51.6492,51.64,51.66,100
10/08/2009,11:09:18,51.659,51.64,51.66,100
10/08/2009,11:09:20,51.656,51.63,51.66,800
10/08/2009,11:10:13,51.68,51.66,51.68,2000
10/08/2009,11:10:13,51.68,51.66,51.68,500
10/08/2009,11:10:13,51.68,51.66,51.68,100
10/08/2009,11:10:13,51.68,51.66,51.68,200
10/08/2009,11:10:13,51.68,51.66,51.68,100
10/08/2009,11:10:13,51.68,51.66,51.68,100
10/08/2009,11:10:13,51.68,51.67,51.68,100
10/08/2009,11:10:13,51.68,51.67,51.68,600
10/08/2009,11:10:13,51.6776,51.67,51.68,250
10/08/2009,11:10:14,51.68,51.67,51.68,100
10/08/2009,11:10:14,51.68,51.67,51.68,100
10/08/2009,11:10:14,51.68,51.67,51.68,100
10/08/2009,11:10:16,51.68,51.67,51.68,100
10/08/2009,11:10:16,51.68,51.67,51.68,300
10/08/2009,11:10:47,51.69,51.68,51.7,100
10/08/2009,11:12:02,51.67,51.66,51.68,200
10/08/2009,11:12:02,51.67,51.66,51.68,100
10/08/2009,11:13:31,51.6785,51.67,51.68,238
10/08/2009,11:13:34,51.68,51.66,51.68,100
10/08/2009,11:13:36,51.68,51.66,51.68,100
10/08/2009,11:13:46,51.68,51.66,51.68,100
10/08/2009,11:13:46,51.68,51.66,51.68,100
10/08/2009,11:13:47,51.68,51.66,51.68,100
10/08/2009,11:13:48,51.68,51.66,51.68,100
10/08/2009,11:14:58,51.6826,51.68,51.69,212
10/08/2009,11:15:24,51.71,51.7,51.72,100
10/08/2009,11:17:23,51.72,51.72,51.73,100
10/08/2009,11:18:54,51.75,51.74,51.75,100
10/08/2009,11:19:11,51.7508,51.75,51.76,378
10/08/2009,11:19:50,51.75,51.74,51.76,100
10/08/2009,11:20:17,51.763,51.75,51.77,500
10/08/2009,11:20:47,51.768,51.75,51.77,100
10/08/2009,11:20:48,51.7546,51.75,51.77,207
10/08/2009,11:20:51,51.77,51.76,51.77,200
10/08/2009,11:20:51,51.77,51.76,51.78,200
10/08/2009,11:21:33,51.78,51.77,51.78,500
10/08/2009,11:21:33,51.78,51.77,51.78,200
10/08/2009,11:21:33,51.78,51.77,51.78,100
10/08/2009,11:21:33,51.78,51.77,51.78,200
10/08/2009,11:21:34,51.79,51.78,51.79,100
10/08/2009,11:21:39,51.8,51.79,51.8,400
10/08/2009,11:21:39,51.8,51.79,51.8,100
10/08/2009,11:21:39,51.8,51.79,51.8,300
10/08/2009,11:21:39,51.8,51.79,51.8,200
10/08/2009,11:21:39,51.8,51.79,51.8,500
10/08/2009,11:21:39,51.8,51.79,51.8,400
10/08/2009,11:21:39,51.8,51.79,51.81,100
10/08/2009,11:21:39,51.8,51.79,51.81,400
10/08/2009,11:21:42,51.795,51.78,51.8,326
10/08/2009,11:22:00,51.8064,51.79,51.81,390
10/08/2009,11:22:11,51.79,51.79,51.8,100
10/08/2009,11:22:11,51.79,51.79,51.8,200
10/08/2009,11:22:11,51.79,51.79,51.8,100
10/08/2009,11:22:11,51.79,51.78,51.8,100
10/08/2009,11:22:11,51.79,51.78,51.8,200
10/08/2009,11:22:12,51.79,51.78,51.8,200
10/08/2009,11:23:43,51.84,51.83,51.84,100
10/08/2009,11:23:43,51.84,51.83,51.84,700
10/08/2009,11:23:43,51.84,51.83,51.84,200
10/08/2009,11:23:43,51.84,51.83,51.84,100
10/08/2009,11:23:43,51.84,51.83,51.84,300
10/08/2009,11:24:21,51.85,51.83,51.85,340
10/08/2009,11:24:37,51.85,51.84,51.86,100
10/08/2009,11:24:57,51.84,51.84,51.85,100
10/08/2009,11:24:57,51.84,51.84,51.85,100
10/08/2009,11:24:57,51.84,51.84,51.85,100
10/08/2009,11:25:04,51.8654,51.85,51.87,125
10/08/2009,11:27:14,51.8,51.8,51.81,100
10/08/2009,11:27:15,51.8,51.8,51.81,100
10/08/2009,11:27:15,51.8025,51.8,51.81,152
10/08/2009,11:28:40,51.81,51.8,51.81,481
10/08/2009,11:28:57,51.8084,51.8,51.81,1260
10/08/2009,11:29:31,51.79,51.78,51.79,100
10/08/2009,11:29:31,51.79,51.78,51.79,300
10/08/2009,11:29:32,51.79,51.78,51.79,100
10/08/2009,11:29:32,51.8,51.78,51.8,100
10/08/2009,11:29:32,51.7991,51.78,51.8,900
10/08/2009,11:32:09,51.83,51.81,51.83,100
10/08/2009,11:32:09,51.83,51.81,51.83,100
10/08/2009,11:32:10,51.83,51.81,51.83,200
10/08/2009,11:32:10,51.83,51.81,51.83,200
10/08/2009,11:32:11,51.83,51.81,51.83,700
10/08/2009,11:32:11,51.826,51.82,51.83,550
10/08/2009,11:32:39,51.81,51.81,51.83,300
10/08/2009,11:32:39,51.81,51.81,51.82,100
10/08/2009,11:32:39,51.81,51.81,51.82,100
10/08/2009,11:32:39,51.81,51.81,51.82,100
10/08/2009,11:32:39,51.81,51.8,51.82,100
10/08/2009,11:32:39,51.81,51.8,51.82,100
10/08/2009,11:32:39,51.81,51.8,51.82,100
10/08/2009,11:32:39,51.81,51.8,51.82,100
10/08/2009,11:38:47,51.83,51.83,51.85,129
10/08/2009,11:39:17,51.84,51.84,51.86,100
10/08/2009,11:41:04,51.86,51.84,51.86,900
10/08/2009,11:41:04,51.86,51.84,51.86,700
10/08/2009,11:41:10,51.8592,51.84,51.86,300
10/08/2009,11:41:45,51.8305,51.83,51.85,138
10/08/2009,11:44:27,51.82,51.8,51.82,1080
10/08/2009,11:45:14,51.83,51.81,51.83,771
10/08/2009,11:46:29,51.85,51.84,51.85,432
10/08/2009,11:46:37,51.85,51.83,51.85,100
10/08/2009,11:46:39,51.84,51.83,51.85,216
10/08/2009,11:46:39,51.84,51.83,51.85,100
10/08/2009,11:46:39,51.84,51.84,51.85,100
10/08/2009,11:49:35,51.8,51.79,51.8,100
10/08/2009,11:49:40,51.78,51.78,51.79,100
10/08/2009,11:49:54,51.7709,51.77,51.78,355
10/08/2009,11:50:22,51.8,51.79,51.81,200
10/08/2009,11:50:22,51.8,51.79,51.81,100
10/08/2009,11:50:26,51.8,51.8,51.81,200
10/08/2009,11:50:26,51.8,51.8,51.81,100
10/08/2009,11:51:22,51.79,51.78,51.8,100
10/08/2009,11:51:22,51.8,51.78,51.8,100
10/08/2009,11:51:22,51.8,51.78,51.8,163
10/08/2009,11:51:38,51.798,51.79,51.8,291
10/08/2009,11:53:10,51.81,51.81,51.83,195
10/08/2009,11:56:08,51.794,51.79,51.81,720
10/08/2009,11:57:00,51.7946,51.79,51.81,110
10/08/2009,12:00:13,51.8048,51.8,51.82,898
10/08/2009,12:02:29,51.79,51.78,51.79,500
10/08/2009,12:02:29,51.79,51.78,51.79,100
10/08/2009,12:02:29,51.79,51.78,51.79,100
10/08/2009,12:02:29,51.79,51.78,51.79,500
10/08/2009,12:02:29,51.79,51.78,51.79,100
10/08/2009,12:02:29,51.79,51.78,51.79,100
10/08/2009,12:02:29,51.8,51.78,51.8,500
10/08/2009,12:02:29,51.8,51.78,51.8,500
10/08/2009,12:02:29,51.8,51.78,51.8,300
10/08/2009,12:02:29,51.8,51.78,51.8,100
10/08/2009,12:02:29,51.8,51.78,51.8,5000
10/08/2009,12:02:29,51.8,51.78,51.8,100
10/08/2009,12:02:29,51.8,51.78,51.8,2000
10/08/2009,12:02:29,51.8,51.78,51.8,500
10/08/2009,12:02:29,51.8,51.78,51.8,100
10/08/2009,12:02:29,51.8,51.78,51.8,100
10/08/2009,12:02:30,51.8,51.78,51.8,500
10/08/2009,12:02:30,51.79,51.78,51.8,100
10/08/2009,12:02:30,51.8,51.78,51.8,500
10/08/2009,12:02:30,51.8,51.78,51.8,100
10/08/2009,12:02:30,51.8,51.78,51.8,100
10/08/2009,12:02:30,51.8,51.78,51.8,300
10/08/2009,12:02:30,51.8,51.78,51.8,2000
10/08/2009,12:02:30,51.8,51.78,51.8,500
10/08/2009,12:02:30,51.8,51.78,51.8,500
10/08/2009,12:02:30,51.8,51.78,51.8,100
10/08/2009,12:02:30,51.8,51.78,51.8,100
10/08/2009,12:02:30,51.8,51.78,51.8,500
10/08/2009,12:02:30,51.8,51.78,51.8,500
10/08/2009,12:02:30,51.8,51.78,51.8,100
10/08/2009,12:02:30,51.8,51.78,51.8,100
10/08/2009,12:02:31,51.8,51.78,51.8,100
10/08/2009,12:02:31,51.8,51.78,51.8,100
10/08/2009,12:02:31,51.8,51.78,51.8,100
10/08/2009,12:02:31,51.8,51.78,51.8,2000
10/08/2009,12:02:31,51.8,51.78,51.8,100
10/08/2009,12:03:27,51.78,51.77,51.79,100
10/08/2009,12:03:41,51.79,51.77,51.79,100
10/08/2009,12:05:09,51.779,51.77,51.78,275
10/08/2009,12:05:35,51.7794,51.77,51.78,1000
10/08/2009,12:05:47,51.78,51.77,51.78,400
10/08/2009,12:05:47,51.78,51.77,51.78,100
10/08/2009,12:05:47,51.78,51.77,51.78,300
10/08/2009,12:06:21,51.77,51.77,51.79,386
10/08/2009,12:06:24,51.77,51.77,51.79,122
10/08/2009,12:06:30,51.77,51.77,51.79,174
10/08/2009,12:07:39,51.779,51.77,51.78,540
10/08/2009,12:08:27,51.776,51.76,51.78,140
10/08/2009,12:08:58,51.76,51.75,51.78,300
10/08/2009,12:09:25,51.758,51.75,51.76,131
10/08/2009,12:10:05,51.7515,51.75,51.76,908
10/08/2009,12:10:05,51.76,51.75,51.76,100
10/08/2009,12:10:05,51.76,51.75,51.76,100
10/08/2009,12:10:05,51.7578,51.75,51.76,638
10/08/2009,12:10:27,51.76,51.75,51.77,400
10/08/2009,12:11:09,51.76,51.75,51.77,100
10/08/2009,12:11:10,51.77,51.75,51.78,300
10/08/2009,12:11:10,51.76,51.76,51.78,100
10/08/2009,12:11:10,51.76,51.76,51.78,100
10/08/2009,12:11:10,51.76,51.75,51.78,100
10/08/2009,12:11:10,51.76,51.75,51.78,100
10/08/2009,12:11:20,51.7604,51.76,51.78,700
10/08/2009,12:11:43,51.77,51.77,51.78,100
10/08/2009,12:11:43,51.77,51.77,51.78,100
10/08/2009,12:11:43,51.77,51.77,51.78,100
10/08/2009,12:11:43,51.77,51.77,51.78,100
10/08/2009,12:12:36,51.78,51.75,51.78,100
10/08/2009,12:12:58,51.75,51.75,51.77,125
10/08/2009,12:13:05,51.7693,51.75,51.78,100
10/08/2009,12:13:05,51.779,51.75,51.78,100
10/08/2009,12:13:07,51.774,51.75,51.78,400
10/08/2009,12:16:16,51.78,51.76,51.78,100
10/08/2009,12:16:16,51.7748,51.77,51.78,375
10/08/2009,12:16:21,51.78,51.77,51.78,100
10/08/2009,12:16:21,51.7774,51.77,51.78,375
10/08/2009,12:16:29,51.77,51.76,51.78,300
10/08/2009,12:17:54,51.78,51.78,51.79,100
10/08/2009,12:17:55,51.77,51.77,51.79,225
10/08/2009,12:21:41,51.8,51.79,51.8,115
10/08/2009,12:22:58,51.8074,51.8,51.81,200
10/08/2009,12:22:59,51.81,51.8,51.81,100
10/08/2009,12:22:59,51.81,51.8,51.81,200
10/08/2009,12:22:59,51.81,51.8,51.82,100
10/08/2009,12:22:59,51.81,51.8,51.81,100
10/08/2009,12:26:10,51.81,51.81,51.82,100
10/08/2009,12:26:18,51.8,51.8,51.82,100
10/08/2009,12:27:21,51.84,51.83,51.84,600
10/08/2009,12:27:23,51.85,51.83,51.85,1400
10/08/2009,12:28:11,51.87,51.85,51.87,100
10/08/2009,12:28:15,51.86,51.86,51.88,100
10/08/2009,12:28:20,51.86,51.85,51.86,100
10/08/2009,12:29:26,51.8366,51.83,51.85,362
10/08/2009,12:30:31,51.86,51.85,51.86,100
10/08/2009,12:30:31,51.86,51.84,51.85,100
10/08/2009,12:30:31,51.86,51.84,51.85,100
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,200
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,300
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,200
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,4700
10/08/2009,12:31:03,51.81,51.81,51.83,2500
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,100
10/08/2009,12:31:03,51.81,51.81,51.83,300
10/08/2009,12:31:10,51.85,51.83,51.84,100
10/08/2009,12:31:10,51.85,51.83,51.84,100
10/08/2009,12:31:10,51.85,51.83,51.84,100
10/08/2009,12:31:12,51.84,51.84,51.86,100
10/08/2009,12:31:12,51.84,51.84,51.86,100
10/08/2009,12:31:12,51.84,51.84,51.86,100
10/08/2009,12:31:12,51.84,51.84,51.86,100
10/08/2009,12:31:18,51.83,51.82,51.84,100
10/08/2009,12:31:18,51.83,51.82,51.84,100
10/08/2009,12:31:18,51.83,51.82,51.84,100
10/08/2009,12:31:18,51.83,51.82,51.84,100
10/08/2009,12:31:18,51.83,51.82,51.84,100
10/08/2009,12:31:18,51.83,51.82,51.84,100
10/08/2009,12:31:18,51.83,51.82,51.84,100
10/08/2009,12:31:18,51.83,51.84,51.85,100
10/08/2009,12:31:18,51.84,51.84,51.85,100
10/08/2009,12:31:19,51.86,51.85,51.86,296
10/08/2009,12:32:14,51.86,51.84,51.86,100
10/08/2009,12:33:43,51.85,51.83,51.85,100
10/08/2009,12:33:43,51.85,51.83,51.85,100
10/08/2009,12:33:43,51.8444,51.84,51.85,457
10/08/2009,12:34:12,51.85,51.83,51.85,387
10/08/2009,12:35:14,51.8282,51.81,51.83,327
10/08/2009,12:35:17,51.81,51.81,51.83,1000
10/08/2009,12:37:08,51.81,51.81,51.83,100
10/08/2009,12:38:50,51.8154,51.8,51.82,193
10/08/2009,12:40:27,51.799,51.78,51.8,320
10/08/2009,12:40:30,51.8,51.79,51.81,600
10/08/2009,12:40:30,51.81,51.79,51.82,100
10/08/2009,12:40:30,51.81,51.79,51.82,100
10/08/2009,12:40:42,51.8197,51.8,51.82,100
10/08/2009,12:42:47,51.81,51.82,51.84,100
10/08/2009,12:42:47,51.81,51.82,51.84,100
10/08/2009,12:43:40,51.81,51.81,51.82,100
10/08/2009,12:43:40,51.81,51.81,51.82,100
10/08/2009,12:43:40,51.81,51.8,51.82,100
10/08/2009,12:43:40,51.81,51.8,51.82,100
10/08/2009,12:43:40,51.81,51.8,51.82,400
10/08/2009,12:44:18,51.82,51.81,51.82,100
10/08/2009,12:44:18,51.83,51.82,51.84,200
10/08/2009,12:44:32,51.85,51.84,51.86,181
10/08/2009,12:44:32,51.85,51.84,51.86,100
10/08/2009,12:44:32,51.85,51.84,51.86,100
10/08/2009,12:44:32,51.85,51.84,51.86,100
10/08/2009,12:44:43,51.84,51.83,51.85,100
10/08/2009,12:44:43,51.84,51.83,51.85,100
10/08/2009,12:44:43,51.84,51.84,51.85,100
10/08/2009,12:44:43,51.84,51.84,51.85,100
10/08/2009,12:44:43,51.84,51.84,51.85,100
10/08/2009,12:44:43,51.84,51.84,51.85,100
10/08/2009,12:44:43,51.84,51.84,51.85,100
10/08/2009,12:45:00,51.84,51.84,51.86,300
10/08/2009,12:45:00,51.84,51.84,51.86,100
10/08/2009,12:45:00,51.84,51.84,51.86,100
10/08/2009,12:45:00,51.84,51.84,51.86,100
10/08/2009,12:45:00,51.84,51.84,51.86,100
10/08/2009,12:45:35,51.844,51.84,51.86,221
10/08/2009,12:47:48,51.8299,51.82,51.83,100
10/08/2009,12:48:58,51.815,51.81,51.83,100
10/08/2009,12:52:46,51.83,51.82,51.84,100
10/08/2009,12:52:50,51.82,51.82,51.84,340
10/08/2009,12:52:50,51.82,51.82,51.84,10452
10/08/2009,12:53:59,51.837,51.83,51.85,736
10/08/2009,12:54:15,51.831,51.83,51.85,525
10/08/2009,12:56:07,51.8108,51.81,51.83,100
10/08/2009,12:56:07,51.8108,51.81,51.83,100
10/08/2009,12:56:55,51.8105,51.81,51.83,200
10/08/2009,12:57:20,51.828,51.82,51.83,500
10/08/2009,12:57:49,51.82,51.82,51.83,100
10/08/2009,12:57:55,51.83,51.82,51.83,200
10/08/2009,12:57:55,51.83,51.82,51.83,200
10/08/2009,12:57:55,51.83,51.82,51.83,125
10/08/2009,12:57:55,51.83,51.82,51.83,100
10/08/2009,12:57:55,51.83,51.82,51.83,175
10/08/2009,12:57:56,51.83,51.82,51.84,100
10/08/2009,12:57:56,51.83,51.82,51.83,100
10/08/2009,12:57:56,51.83,51.82,51.83,100
10/08/2009,12:58:12,51.83,51.82,51.83,100
10/08/2009,12:58:23,51.8265,51.82,51.83,280
10/08/2009,12:58:31,51.8299,51.81,51.83,100
10/08/2009,12:59:54,51.81,51.81,51.82,100
10/08/2009,12:59:54,51.81,51.81,51.82,100
10/08/2009,12:59:54,51.81,51.81,51.82,100
10/08/2009,13:00:00,51.81,51.81,51.82,100
10/08/2009,13:00:06,51.83,51.81,51.83,100
10/08/2009,13:00:06,51.811,51.81,51.82,595
10/08/2009,13:01:36,51.81,51.8,51.81,200
10/08/2009,13:01:40,51.8,51.8,51.81,100
10/08/2009,13:01:40,51.8,51.8,51.81,300
10/08/2009,13:01:40,51.8,51.8,51.81,400
10/08/2009,13:02:12,51.79,51.78,51.8,200
10/08/2009,13:02:12,51.79,51.78,51.8,100
10/08/2009,13:02:12,51.79,51.78,51.8,300
10/08/2009,13:02:12,51.79,51.79,51.8,200
10/08/2009,13:02:12,51.79,51.79,51.8,200
10/08/2009,13:02:12,51.8,51.79,51.81,200
10/08/2009,13:02:12,51.8,51.8,51.81,500
10/08/2009,13:02:12,51.8,51.8,51.81,100
10/08/2009,13:02:12,51.8,51.8,51.81,100
10/08/2009,13:02:12,51.81,51.8,51.81,100
10/08/2009,13:02:19,51.79,51.8,51.81,100
10/08/2009,13:02:19,51.79,51.8,51.81,200
10/08/2009,13:02:19,51.79,51.8,51.81,200
10/08/2009,13:02:19,51.79,51.8,51.81,200
10/08/2009,13:02:19,51.79,51.8,51.81,100
10/08/2009,13:02:19,51.79,51.8,51.81,100
10/08/2009,13:02:19,51.79,51.8,51.81,100
10/08/2009,13:02:20,51.8,51.79,51.8,100
10/08/2009,13:02:20,51.8,51.79,51.8,100
10/08/2009,13:02:20,51.8,51.79,51.8,100
10/08/2009,13:02:20,51.8,51.79,51.8,100
10/08/2009,13:02:20,51.7974,51.79,51.8,290
10/08/2009,13:02:24,51.7974,51.79,51.8,390
10/08/2009,13:03:05,51.8,51.8,51.82,127
10/08/2009,13:03:05,51.8,51.8,51.82,100
10/08/2009,13:03:59,51.8191,51.81,51.82,560
10/08/2009,13:04:04,51.81,51.81,51.82,100
10/08/2009,13:04:06,51.81,51.81,51.82,100
10/08/2009,13:04:16,51.82,51.81,51.82,100
10/08/2009,13:04:51,51.81,51.79,51.8,100
10/08/2009,13:04:51,51.8,51.8,51.81,100
10/08/2009,13:04:51,51.81,51.8,51.81,200
10/08/2009,13:04:51,51.8,51.8,51.81,100
10/08/2009,13:04:51,51.81,51.8,51.81,100
10/08/2009,13:04:51,51.81,51.8,51.81,200
10/08/2009,13:04:51,51.81,51.8,51.81,100
10/08/2009,13:04:51,51.81,51.8,51.81,100
10/08/2009,13:04:54,51.808,51.8,51.81,1039
10/08/2009,13:04:56,51.8,51.79,51.81,100
10/08/2009,13:04:56,51.8,51.79,51.81,100
10/08/2009,13:04:56,51.78,51.78,51.79,100
10/08/2009,13:04:56,51.78,51.78,51.79,300
10/08/2009,13:04:56,51.78,51.78,51.79,100
10/08/2009,13:04:56,51.78,51.78,51.79,100
10/08/2009,13:04:56,51.78,51.78,51.79,100
10/08/2009,13:04:56,51.78,51.78,51.79,100
10/08/2009,13:04:56,51.78,51.78,51.79,100
10/08/2009,13:04:56,51.78,51.78,51.79,100
10/08/2009,13:04:57,51.79,51.78,51.8,100
10/08/2009,13:04:57,51.79,51.78,51.8,100
10/08/2009,13:04:57,51.79,51.78,51.8,100
10/08/2009,13:05:25,51.78,51.77,51.79,100
10/08/2009,13:05:28,51.77,51.76,51.78,173
10/08/2009,13:05:28,51.77,51.76,51.78,100
10/08/2009,13:05:44,51.77,51.76,51.77,100
10/08/2009,13:05:44,51.77,51.77,51.78,100
10/08/2009,13:05:44,51.77,51.77,51.78,100
10/08/2009,13:05:49,51.78,51.77,51.79,100
10/08/2009,13:07:07,51.75,51.74,51.75,167
10/08/2009,13:07:19,51.75,51.74,51.76,200
10/08/2009,13:07:19,51.75,51.74,51.76,167
10/08/2009,13:07:31,51.7346,51.73,51.75,275
10/08/2009,13:07:37,51.746,51.73,51.74,191
10/08/2009,13:07:53,51.748,51.73,51.75,230
10/08/2009,13:08:36,51.7425,51.74,51.76,105
10/08/2009,13:08:41,51.7417,51.74,51.76,100
10/08/2009,13:08:41,51.741,51.74,51.76,200
10/08/2009,13:08:41,51.741,51.74,51.76,100
10/08/2009,13:08:42,51.74,51.74,51.76,567
10/08/2009,13:09:32,51.7446,51.74,51.75,350
10/08/2009,13:09:38,51.7408,51.74,51.75,120
10/08/2009,13:09:41,51.74,51.74,51.76,120
10/08/2009,13:10:29,51.73,51.72,51.74,500
10/08/2009,13:10:29,51.73,51.72,51.74,100
10/08/2009,13:10:29,51.73,51.72,51.74,100
10/08/2009,13:10:42,51.72,51.71,51.73,100
10/08/2009,13:10:42,51.72,51.71,51.73,100
10/08/2009,13:11:16,51.71,51.71,51.73,100
10/08/2009,13:11:16,51.71,51.71,51.73,300
10/08/2009,13:11:16,51.72,51.71,51.72,100
10/08/2009,13:11:16,51.71,51.71,51.72,200
10/08/2009,13:11:16,51.72,51.71,51.71,100
10/08/2009,13:11:16,51.71,51.71,51.71,100
10/08/2009,13:11:16,51.7,51.71,51.71,100
10/08/2009,13:11:16,51.7,51.7,51.71,200
10/08/2009,13:11:16,51.7,51.69,51.7,200
10/08/2009,13:11:18,51.71,51.69,51.7,200
10/08/2009,13:12:10,51.67,51.67,51.68,100
10/08/2009,13:13:18,51.6825,51.68,51.7,149
10/08/2009,13:13:33,51.692,51.68,51.7,200
10/08/2009,13:13:45,51.71,51.69,51.71,1932
10/08/2009,13:14:20,51.6918,51.69,51.7,1075
10/08/2009,13:14:58,51.699,51.68,51.7,235
10/08/2009,13:15:12,51.7,51.69,51.7,300
10/08/2009,13:15:12,51.7,51.69,51.7,100
10/08/2009,13:15:12,51.7,51.69,51.71,100
10/08/2009,13:15:12,51.7,51.69,51.71,100
10/08/2009,13:17:00,51.71,51.69,51.71,458
10/08/2009,13:17:36,51.6991,51.69,51.7,811
10/08/2009,13:18:05,51.71,51.7,51.72,100
10/08/2009,13:18:05,51.71,51.7,51.72,200
10/08/2009,13:18:05,51.71,51.7,51.72,100
10/08/2009,13:19:02,51.71,51.7,51.71,100
10/08/2009,13:19:05,51.7085,51.7,51.71,208
10/08/2009,13:20:27,51.72,51.72,51.74,200
10/08/2009,13:20:27,51.72,51.72,51.74,100
10/08/2009,13:20:27,51.72,51.72,51.74,100
10/08/2009,13:20:27,51.72,51.72,51.73,100
10/08/2009,13:20:27,51.72,51.72,51.73,100
10/08/2009,13:20:27,51.72,51.72,51.73,108
10/08/2009,13:20:27,51.72,51.71,51.73,100
10/08/2009,13:20:27,51.72,51.71,51.73,200
10/08/2009,13:20:41,51.7248,51.71,51.73,200
10/08/2009,13:20:44,51.7193,51.71,51.72,200
10/08/2009,13:20:44,51.7193,51.71,51.72,100
10/08/2009,13:20:44,51.7197,51.71,51.72,122
10/08/2009,13:20:44,51.72,51.71,51.72,300
10/08/2009,13:20:46,51.718,51.71,51.73,300
10/08/2009,13:20:46,51.718,51.7,51.73,395
10/08/2009,13:22:06,51.72,51.71,51.72,200
10/08/2009,13:22:06,51.72,51.71,51.72,500
10/08/2009,13:22:06,51.72,51.71,51.73,100
10/08/2009,13:22:06,51.72,51.71,51.73,100
10/08/2009,13:22:06,51.72,51.72,51.73,100
10/08/2009,13:22:06,51.73,51.72,51.73,100
10/08/2009,13:22:07,51.73,51.73,51.74,367
10/08/2009,13:22:08,51.74,51.73,51.74,208
10/08/2009,13:22:41,51.7474,51.74,51.75,200
10/08/2009,13:22:59,51.73,51.73,51.75,200
10/08/2009,13:22:59,51.73,51.73,51.75,100
10/08/2009,13:22:59,51.73,51.73,51.75,300
10/08/2009,13:22:59,51.73,51.73,51.75,100
10/08/2009,13:22:59,51.73,51.73,51.75,100
10/08/2009,13:22:59,51.73,51.73,51.75,100
10/08/2009,13:23:49,51.7582,51.74,51.76,200
10/08/2009,13:23:50,51.741,51.74,51.76,263
10/08/2009,13:23:54,51.74,51.74,51.75,300
10/08/2009,13:23:54,51.74,51.74,51.75,200
10/08/2009,13:23:54,51.74,51.74,51.75,200
10/08/2009,13:23:54,51.74,51.74,51.75,100
10/08/2009,13:23:54,51.74,51.74,51.75,200
10/08/2009,13:26:14,51.7,51.7,51.72,613
10/08/2009,13:30:00,51.71,51.7,51.72,100
10/08/2009,13:30:00,51.71,51.7,51.72,100
10/08/2009,13:30:21,51.73,51.71,51.73,200
10/08/2009,13:30:51,51.73,51.71,51.73,200
10/08/2009,13:30:51,51.73,51.71,51.73,100
10/08/2009,13:32:44,51.7,51.68,51.7,100
10/08/2009,13:33:02,51.68,51.68,51.7,200
10/08/2009,13:33:02,51.6848,51.68,51.7,600
10/08/2009,13:34:15,51.6756,51.66,51.68,411
10/08/2009,13:34:31,51.65,51.65,51.66,100
10/08/2009,13:34:31,51.65,51.65,51.66,100
10/08/2009,13:34:31,51.65,51.65,51.66,100
10/08/2009,13:34:31,51.65,51.65,51.66,100
10/08/2009,13:34:38,51.64,51.64,51.66,6154
10/08/2009,13:34:45,51.64,51.63,51.65,100
10/08/2009,13:35:09,51.65,51.64,51.66,100
10/08/2009,13:35:09,51.66,51.65,51.66,100
10/08/2009,13:35:09,51.66,51.65,51.66,100
10/08/2009,13:35:09,51.66,51.65,51.66,300
10/08/2009,13:35:09,51.66,51.65,51.66,100
10/08/2009,13:35:09,51.66,51.65,51.66,100
10/08/2009,13:35:09,51.66,51.65,51.66,100
10/08/2009,13:35:09,51.66,51.65,51.66,300
10/08/2009,13:35:32,51.68,51.67,51.69,100
10/08/2009,13:35:32,51.68,51.67,51.69,100
10/08/2009,13:35:32,51.68,51.67,51.69,100
10/08/2009,13:35:32,51.68,51.67,51.69,100
10/08/2009,13:35:32,51.68,51.67,51.69,100
10/08/2009,13:36:42,51.66,51.65,51.67,300
10/08/2009,13:36:42,51.65,51.64,51.66,100
10/08/2009,13:36:51,51.63,51.63,51.64,200
10/08/2009,13:36:53,51.62,51.62,51.63,100
10/08/2009,13:36:53,51.62,51.61,51.62,197
10/08/2009,13:36:57,51.61,51.61,51.62,100
10/08/2009,13:37:19,51.63,51.62,51.63,300
10/08/2009,13:37:19,51.63,51.62,51.64,100
10/08/2009,13:37:19,51.64,51.63,51.64,103
10/08/2009,13:37:19,51.64,51.63,51.64,100
10/08/2009,13:37:19,51.64,51.63,51.65,103
10/08/2009,13:37:19,51.64,51.63,51.65,100
10/08/2009,13:38:45,51.62,51.61,51.62,100
10/08/2009,13:38:56,51.62,51.62,51.63,300
10/08/2009,13:38:56,51.62,51.62,51.63,300
10/08/2009,13:38:56,51.62,51.62,51.63,100
10/08/2009,13:38:56,51.62,51.62,51.63,100
10/08/2009,13:38:56,51.62,51.62,51.63,100
10/08/2009,13:38:56,51.62,51.61,51.62,100
10/08/2009,13:38:57,51.61,51.61,51.62,100
10/08/2009,13:38:57,51.61,51.61,51.62,100
10/08/2009,13:38:57,51.61,51.6,51.61,100
10/08/2009,13:39:06,51.6,51.6,51.61,200
10/08/2009,13:39:07,51.62,51.6,51.62,100
10/08/2009,13:39:07,51.62,51.6,51.62,100
10/08/2009,13:39:07,51.62,51.6,51.62,100
10/08/2009,13:39:07,51.62,51.6,51.62,100
10/08/2009,13:39:07,51.62,51.6,51.62,100
10/08/2009,13:39:07,51.62,51.6,51.62,300
10/08/2009,13:39:07,51.62,51.6,51.62,100
10/08/2009,13:39:08,51.61,51.6,51.61,200
10/08/2009,13:39:32,51.586,51.57,51.59,149
10/08/2009,13:39:47,51.57,51.57,51.58,100
10/08/2009,13:40:16,51.58,51.58,51.59,200
10/08/2009,13:40:17,51.6,51.58,51.6,100
10/08/2009,13:40:17,51.6,51.58,51.6,491
10/08/2009,13:40:30,51.65,51.64,51.66,300
10/08/2009,13:42:22,51.634,51.64,51.65,946
10/08/2009,13:42:24,51.648,51.64,51.65,116
10/08/2009,13:42:35,51.65,51.64,51.65,300
10/08/2009,13:42:35,51.648,51.64,51.65,485
10/08/2009,13:42:53,51.66,51.65,51.66,300
10/08/2009,13:42:53,51.66,51.65,51.67,300
10/08/2009,13:43:28,51.68,51.67,51.69,100
10/08/2009,13:43:30,51.6847,51.67,51.69,116
10/08/2009,13:43:30,51.6753,51.67,51.69,272
10/08/2009,13:44:06,51.67,51.67,51.68,100
10/08/2009,13:44:06,51.67,51.67,51.68,100
10/08/2009,13:44:06,51.67,51.66,51.68,100
10/08/2009,13:44:06,51.67,51.66,51.68,100
10/08/2009,13:44:06,51.67,51.66,51.67,100
10/08/2009,13:44:06,51.67,51.66,51.67,100
10/08/2009,13:44:06,51.67,51.66,51.67,100
10/08/2009,13:44:06,51.66,51.65,51.67,200
10/08/2009,13:44:06,51.65,51.65,51.67,100
10/08/2009,13:44:06,51.65,51.65,51.67,203
10/08/2009,13:44:06,51.65,51.65,51.67,100
10/08/2009,13:44:06,51.65,51.65,51.66,100
10/08/2009,13:44:06,51.65,51.65,51.66,500
10/08/2009,13:44:06,51.65,51.65,51.66,100
10/08/2009,13:44:08,51.65,51.64,51.65,100
10/08/2009,13:44:09,51.64,51.63,51.65,109
10/08/2009,13:44:14,51.63,51.62,51.64,100
10/08/2009,13:44:16,51.64,51.64,51.65,100
10/08/2009,13:44:16,51.65,51.64,51.65,100
10/08/2009,13:44:16,51.65,51.64,51.65,100
10/08/2009,13:44:16,51.64,51.64,51.65,100
10/08/2009,13:44:16,51.65,51.64,51.65,100
10/08/2009,13:44:16,51.65,51.64,51.65,100
10/08/2009,13:44:16,51.65,51.64,51.65,100
10/08/2009,13:44:16,51.65,51.64,51.65,100
10/08/2009,13:44:16,51.65,51.64,51.65,100
10/08/2009,13:45:15,51.68,51.67,51.68,100
10/08/2009,13:45:15,51.68,51.67,51.69,100
10/08/2009,13:45:15,51.68,51.67,51.69,300
10/08/2009,13:46:14,51.67,51.66,51.68,100
10/08/2009,13:46:14,51.67,51.66,51.68,100
10/08/2009,13:47:50,51.68,51.67,51.68,100
10/08/2009,13:49:02,51.6791,51.67,51.68,190
10/08/2009,13:49:32,51.66,51.65,51.67,200
10/08/2009,13:49:32,51.66,51.65,51.67,200
10/08/2009,13:51:18,51.66,51.66,51.68,100
10/08/2009,13:51:18,51.66,51.66,51.67,400
10/08/2009,13:51:32,51.6748,51.66,51.68,347
10/08/2009,13:52:33,51.7,51.69,51.7,200
10/08/2009,13:52:37,51.71,51.71,51.72,100
10/08/2009,13:52:37,51.71,51.7,51.71,100
10/08/2009,13:52:37,51.71,51.7,51.71,100
10/08/2009,13:52:57,51.7,51.69,51.71,100
10/08/2009,13:52:57,51.7,51.69,51.71,500
10/08/2009,13:52:57,51.7,51.69,51.71,100
10/08/2009,13:52:57,51.72,51.7,51.72,200
10/08/2009,13:54:35,51.69,51.69,51.7,200
10/08/2009,13:54:35,51.69,51.69,51.7,197
10/08/2009,13:54:35,51.69,51.69,51.7,100
10/08/2009,13:54:35,51.69,51.68,51.7,100
10/08/2009,13:54:45,51.69,51.68,51.69,100
10/08/2009,13:54:57,51.69,51.68,51.69,100
10/08/2009,13:54:57,51.69,51.68,51.69,100
10/08/2009,13:54:57,51.69,51.68,51.69,200
10/08/2009,13:54:57,51.69,51.68,51.69,100
10/08/2009,13:55:09,51.68,51.68,51.69,194
10/08/2009,13:56:51,51.697,51.7,51.71,657
10/08/2009,13:59:23,51.74,51.72,51.73,120
10/08/2009,14:00:11,51.701,51.7,51.72,200
10/08/2009,14:03:38,51.6799,51.67,51.68,100
10/08/2009,14:08:28,51.71,51.71,51.72,100
10/08/2009,14:08:28,51.71,51.7,51.71,100
10/08/2009,14:09:06,51.7,51.69,51.7,220
10/08/2009,14:09:41,51.685,51.68,51.7,310
10/08/2009,14:12:01,51.7,51.69,51.7,154
10/08/2009,14:14:38,51.66,51.65,51.67,100
10/08/2009,14:14:38,51.66,51.65,51.67,100
10/08/2009,14:14:38,51.66,51.65,51.67,300
10/08/2009,14:14:38,51.66,51.65,51.67,100
10/08/2009,14:14:38,51.66,51.65,51.66,100
10/08/2009,14:14:38,51.66,51.65,51.66,100
10/08/2009,14:14:38,51.66,51.65,51.66,100
10/08/2009,14:14:38,51.65,51.65,51.66,300
10/08/2009,14:14:38,51.65,51.65,51.66,200
10/08/2009,14:14:38,51.65,51.65,51.66,300
10/08/2009,14:14:42,51.65,51.63,51.64,100
10/08/2009,14:14:42,51.65,51.63,51.64,300
10/08/2009,14:14:42,51.65,51.63,51.64,700
10/08/2009,14:14:46,51.632,51.63,51.64,199
10/08/2009,14:16:39,51.63,51.62,51.64,200
10/08/2009,14:19:14,51.596,51.58,51.6,262
10/08/2009,14:21:32,51.64,51.63,51.64,300
10/08/2009,14:21:32,51.64,51.63,51.64,400
10/08/2009,14:22:00,51.64,51.62,51.64,100
10/08/2009,14:22:00,51.64,51.62,51.64,200
10/08/2009,14:22:08,51.6235,51.62,51.63,253
10/08/2009,14:22:25,51.62,51.62,51.63,100
10/08/2009,14:22:25,51.62,51.62,51.63,100
10/08/2009,14:24:55,51.6,51.58,51.6,555
10/08/2009,14:25:09,51.59,51.58,51.59,100
10/08/2009,14:25:09,51.59,51.58,51.59,100
10/08/2009,14:25:09,51.59,51.58,51.59,100
10/08/2009,14:25:13,51.59,51.55,51.56,100
10/08/2009,14:25:14,51.57,51.55,51.56,100
10/08/2009,14:26:09,51.55,51.54,51.56,200
10/08/2009,14:26:09,51.56,51.54,51.56,200
10/08/2009,14:26:18,51.54,51.54,51.56,400
10/08/2009,14:26:24,51.56,51.55,51.56,100
10/08/2009,14:26:24,51.56,51.55,51.56,103
10/08/2009,14:26:24,51.56,51.55,51.56,400
10/08/2009,14:26:24,51.56,51.55,51.56,100
10/08/2009,14:26:24,51.56,51.55,51.56,100
10/08/2009,14:26:24,51.56,51.55,51.56,100
10/08/2009,14:26:24,51.56,51.55,51.57,200
10/08/2009,14:26:28,51.57,51.56,51.57,300
10/08/2009,14:26:28,51.57,51.56,51.57,430
10/08/2009,14:26:28,51.57,51.56,51.58,100
10/08/2009,14:26:28,51.57,51.56,51.58,100
10/08/2009,14:26:28,51.57,51.56,51.58,100
10/08/2009,14:26:29,51.58,51.57,51.58,270
10/08/2009,14:26:29,51.58,51.57,51.58,230
10/08/2009,14:26:29,51.58,51.57,51.58,170
10/08/2009,14:26:31,51.57,51.56,51.58,100
10/08/2009,14:26:31,51.57,51.56,51.58,100
10/08/2009,14:26:31,51.57,51.56,51.58,100
10/08/2009,14:26:31,51.56,51.56,51.58,100
10/08/2009,14:26:31,51.56,51.56,51.58,100
10/08/2009,14:26:31,51.56,51.56,51.58,100
10/08/2009,14:26:31,51.56,51.56,51.58,400
10/08/2009,14:26:31,51.56,51.56,51.58,100
10/08/2009,14:26:31,51.56,51.56,51.58,200
10/08/2009,14:26:32,51.57,51.56,51.58,100
10/08/2009,14:26:59,51.58,51.57,51.58,100
10/08/2009,14:26:59,51.58,51.57,51.58,100
10/08/2009,14:26:59,51.58,51.57,51.58,100
10/08/2009,14:29:03,51.616,51.6,51.62,775
10/08/2009,14:29:04,51.6148,51.6,51.62,200
10/08/2009,14:29:09,51.6148,51.6,51.62,300
10/08/2009,14:29:10,51.616,51.6,51.62,680
10/08/2009,14:29:20,51.6148,51.6,51.62,295
10/08/2009,14:29:25,51.616,51.6,51.62,970
10/08/2009,14:29:35,51.61,51.6,51.62,500
10/08/2009,14:29:36,51.61,51.6,51.62,500
10/08/2009,14:29:37,51.61,51.6,51.61,455
10/08/2009,14:29:41,51.608,51.6,51.61,580
10/08/2009,14:29:45,51.608,51.6,51.61,580
10/08/2009,14:29:52,51.61,51.6,51.61,235
10/08/2009,14:29:55,51.608,51.6,51.61,675
10/08/2009,14:30:04,51.6148,51.6,51.62,350
10/08/2009,14:30:04,51.6148,51.6,51.62,485
10/08/2009,14:30:07,51.6048,51.6,51.62,821
10/08/2009,14:30:12,51.6,51.59,51.61,100
10/08/2009,14:30:33,51.606,51.59,51.61,965
10/08/2009,14:30:38,51.6,51.59,51.61,500
10/08/2009,14:30:40,51.608,51.6,51.61,950
10/08/2009,14:30:41,51.6148,51.6,51.62,290
10/08/2009,14:30:52,51.616,51.6,51.62,580
10/08/2009,14:31:41,51.59,51.59,51.6,300
10/08/2009,14:31:41,51.59,51.59,51.6,100
10/08/2009,14:31:41,51.59,51.58,51.6,300
10/08/2009,14:31:41,51.59,51.58,51.6,300
10/08/2009,14:31:41,51.59,51.58,51.6,200
10/08/2009,14:31:42,51.59,51.58,51.6,300
10/08/2009,14:32:27,51.61,51.6,51.61,100
10/08/2009,14:32:27,51.61,51.6,51.61,198
10/08/2009,14:32:27,51.61,51.6,51.61,102
10/08/2009,14:32:27,51.61,51.6,51.61,100
10/08/2009,14:32:27,51.61,51.61,51.62,100
10/08/2009,14:32:28,51.62,51.61,51.62,300
10/08/2009,14:32:28,51.62,51.61,51.62,100
10/08/2009,14:33:14,51.63,51.62,51.64,300
10/08/2009,14:33:14,51.64,51.62,51.64,300
10/08/2009,14:33:42,51.65,51.63,51.65,200
10/08/2009,14:33:45,51.65,51.64,51.65,500
10/08/2009,14:33:45,51.66,51.64,51.66,200
10/08/2009,14:33:47,51.66,51.64,51.66,300
10/08/2009,14:33:47,51.66,51.64,51.66,200
10/08/2009,14:34:06,51.6544,51.65,51.67,154
10/08/2009,14:35:05,51.6492,51.64,51.65,970
10/08/2009,14:36:57,51.65,51.63,51.65,100
10/08/2009,14:39:57,51.627,51.62,51.64,113
10/08/2009,14:40:34,51.62,51.62,51.64,100
10/08/2009,14:41:17,51.62,51.62,51.64,100
10/08/2009,14:41:17,51.62,51.62,51.64,100
10/08/2009,14:41:17,51.62,51.62,51.64,100
10/08/2009,14:41:39,51.61,51.61,51.62,100
10/08/2009,14:41:39,51.61,51.61,51.62,100
10/08/2009,14:41:39,51.61,51.61,51.62,100
10/08/2009,14:41:43,51.61,51.61,51.61,100
10/08/2009,14:41:43,51.61,51.6,51.61,100
10/08/2009,14:41:43,51.6,51.6,51.61,400
10/08/2009,14:41:46,51.6,51.59,51.61,100
10/08/2009,14:41:59,51.58,51.58,51.6,100
10/08/2009,14:44:23,51.62,51.61,51.62,291
10/08/2009,14:44:42,51.64,51.63,51.64,100
10/08/2009,14:44:42,51.64,51.63,51.64,300
10/08/2009,14:44:42,51.64,51.63,51.64,100
10/08/2009,14:44:42,51.64,51.63,51.64,200
10/08/2009,14:44:42,51.64,51.63,51.64,100
10/08/2009,14:45:01,51.64,51.63,51.64,400
10/08/2009,14:45:01,51.65,51.64,51.65,100
10/08/2009,14:45:01,51.64,51.64,51.65,100
10/08/2009,14:45:01,51.64,51.64,51.65,100
10/08/2009,14:45:02,51.65,51.64,51.65,300
10/08/2009,14:45:02,51.65,51.64,51.65,100
10/08/2009,14:45:24,51.6622,51.66,51.67,296
10/08/2009,14:45:51,51.65,51.65,51.66,100
10/08/2009,14:45:51,51.65,51.65,51.66,400
10/08/2009,14:45:51,51.65,51.64,51.66,100
10/08/2009,14:45:51,51.65,51.64,51.66,100
10/08/2009,14:46:58,51.6452,51.63,51.65,208
10/08/2009,14:47:58,51.6496,51.64,51.65,387
10/08/2009,14:48:29,51.66,51.65,51.66,100
10/08/2009,14:48:29,51.66,51.65,51.66,200
10/08/2009,14:48:29,51.66,51.66,51.67,100
10/08/2009,14:48:30,51.68,51.67,51.68,200
10/08/2009,14:49:37,51.68,51.66,51.68,500
10/08/2009,14:49:40,51.686,51.67,51.69,1900
10/08/2009,14:50:38,51.6866,51.68,51.7,116
10/08/2009,14:50:44,51.6865,51.68,51.69,100
10/08/2009,14:52:17,51.6691,51.66,51.67,810
10/08/2009,14:54:00,51.664,51.66,51.68,900
10/08/2009,14:54:00,51.68,51.66,51.68,101
10/08/2009,14:55:37,51.6648,51.65,51.67,400
10/08/2009,14:58:19,51.67,51.65,51.67,150
10/08/2009,14:58:23,51.66,51.65,51.66,100
10/08/2009,14:58:23,51.66,51.65,51.66,100
10/08/2009,14:58:23,51.66,51.65,51.66,100
10/08/2009,14:59:15,51.64,51.64,51.65,200
10/08/2009,15:00:12,51.65,51.65,51.66,100
10/08/2009,15:00:12,51.65,51.65,51.66,100
10/08/2009,15:00:46,51.65,51.64,51.65,100
10/08/2009,15:00:51,51.65,51.65,51.67,100
10/08/2009,15:00:54,51.6752,51.66,51.68,575
10/08/2009,15:01:15,51.69,51.69,51.7,100
10/08/2009,15:01:15,51.7,51.69,51.7,200
10/08/2009,15:01:29,51.7,51.69,51.71,100
10/08/2009,15:01:47,51.72,51.71,51.72,100
10/08/2009,15:02:30,51.7296,51.72,51.73,183
10/08/2009,15:02:43,51.7223,51.72,51.73,208
10/08/2009,15:04:43,51.71,51.7,51.72,100
10/08/2009,15:04:43,51.71,51.7,51.72,100
10/08/2009,15:04:43,51.71,51.7,51.72,100
10/08/2009,15:04:46,51.72,51.71,51.72,100
10/08/2009,15:05:14,51.71,51.71,51.72,400
10/08/2009,15:05:14,51.7125,51.71,51.72,592
10/08/2009,15:08:41,51.7,51.7,51.72,100
10/08/2009,15:08:55,51.73,51.72,51.73,100
10/08/2009,15:08:55,51.73,51.72,51.74,100
10/08/2009,15:08:56,51.722,51.73,51.74,300
10/08/2009,15:08:57,51.74,51.73,51.74,500
10/08/2009,15:10:07,51.7367,51.73,51.74,177
10/08/2009,15:10:30,51.72,51.72,51.74,200
10/08/2009,15:10:30,51.72,51.72,51.74,100
10/08/2009,15:10:30,51.72,51.72,51.74,400
10/08/2009,15:10:30,51.72,51.72,51.74,100
10/08/2009,15:10:30,51.72,51.72,51.74,100
10/08/2009,15:10:30,51.72,51.72,51.74,100
10/08/2009,15:10:30,51.72,51.72,51.74,100
10/08/2009,15:10:30,51.72,51.72,51.73,100
10/08/2009,15:10:30,51.72,51.71,51.73,200
10/08/2009,15:10:36,51.72,51.71,51.72,100
10/08/2009,15:10:36,51.72,51.71,51.73,100
10/08/2009,15:10:53,51.729,51.72,51.73,450
10/08/2009,15:10:54,51.72,51.72,51.73,445
10/08/2009,15:11:44,51.71,51.7,51.71,100
10/08/2009,15:12:44,51.7,51.69,51.7,100
10/08/2009,15:15:04,51.6474,51.64,51.65,348
10/08/2009,15:15:05,51.64,51.64,51.65,300
10/08/2009,15:15:33,51.66,51.65,51.66,400
10/08/2009,15:15:33,51.66,51.65,51.66,500
10/08/2009,15:15:33,51.66,51.65,51.66,100
10/08/2009,15:15:33,51.66,51.65,51.66,100
10/08/2009,15:15:33,51.66,51.65,51.66,100
10/08/2009,15:15:34,51.66,51.65,51.66,100
10/08/2009,15:15:35,51.66,51.65,51.66,100
10/08/2009,15:15:36,51.66,51.65,51.66,100
10/08/2009,15:15:37,51.66,51.65,51.66,100
10/08/2009,15:15:38,51.66,51.65,51.66,100
10/08/2009,15:15:39,51.66,51.65,51.66,100
10/08/2009,15:15:40,51.67,51.66,51.67,500
10/08/2009,15:15:40,51.67,51.66,51.67,500
10/08/2009,15:15:40,51.67,51.66,51.67,500
10/08/2009,15:15:40,51.67,51.66,51.67,100
10/08/2009,15:15:58,51.6699,51.65,51.67,1600
10/08/2009,15:16:00,51.67,51.66,51.67,200
10/08/2009,15:16:49,51.66,51.65,51.67,100
10/08/2009,15:16:54,51.65,51.66,51.67,1650
10/08/2009,15:17:44,51.67,51.65,51.67,500
10/08/2009,15:17:50,51.65,51.65,51.66,400
10/08/2009,15:18:04,51.65,51.64,51.65,100
10/08/2009,15:18:04,51.65,51.64,51.65,100
10/08/2009,15:18:05,51.65,51.64,51.66,500
10/08/2009,15:18:05,51.65,51.64,51.66,100
10/08/2009,15:18:05,51.65,51.64,51.66,100
10/08/2009,15:18:05,51.6577,51.64,51.66,100
10/08/2009,15:18:05,51.6577,51.64,51.66,200
10/08/2009,15:18:05,51.659,51.64,51.66,100
10/08/2009,15:18:07,51.66,51.64,51.65,1200
10/08/2009,15:18:11,51.64,51.64,51.65,100
10/08/2009,15:18:18,51.65,51.64,51.65,100
10/08/2009,15:18:57,51.65,51.64,51.66,400
10/08/2009,15:18:57,51.65,51.64,51.66,100
10/08/2009,15:19:07,51.65,51.64,51.65,400
10/08/2009,15:19:07,51.65,51.64,51.65,100
10/08/2009,15:20:17,51.67,51.67,51.68,100
10/08/2009,15:20:17,51.67,51.67,51.68,300
10/08/2009,15:20:18,51.68,51.67,51.68,500
10/08/2009,15:20:18,51.69,51.68,51.69,500
10/08/2009,15:20:18,51.69,51.68,51.69,100
10/08/2009,15:20:19,51.69,51.68,51.7,198
10/08/2009,15:20:19,51.69,51.68,51.7,302
10/08/2009,15:20:19,51.69,51.69,51.7,100
10/08/2009,15:20:19,51.69,51.69,51.7,100
10/08/2009,15:20:19,51.69,51.69,51.7,225
10/08/2009,15:20:19,51.7,51.69,51.71,100
10/08/2009,15:20:43,51.69,51.68,51.7,175
10/08/2009,15:21:06,51.6808,51.68,51.7,1065
10/08/2009,15:21:44,51.684,51.68,51.7,481
10/08/2009,15:22:38,51.6876,51.68,51.69,555
10/08/2009,15:23:31,51.71,51.69,51.71,300
10/08/2009,15:24:38,51.72,51.71,51.73,500
10/08/2009,15:24:38,51.73,51.71,51.73,500
10/08/2009,15:24:38,51.73,51.71,51.73,100
10/08/2009,15:24:39,51.73,51.72,51.73,100
10/08/2009,15:25:14,51.71,51.71,51.72,300
10/08/2009,15:25:32,51.72,51.71,51.72,100
10/08/2009,15:25:32,51.72,51.71,51.72,300
10/08/2009,15:25:32,51.72,51.71,51.72,100
10/08/2009,15:25:36,51.72,51.71,51.72,200
10/08/2009,15:25:36,51.718,51.71,51.72,575
10/08/2009,15:25:37,51.72,51.71,51.72,200
10/08/2009,15:25:37,51.72,51.71,51.72,400
10/08/2009,15:25:37,51.72,51.71,51.72,100
10/08/2009,15:25:37,51.72,51.71,51.72,100
10/08/2009,15:25:37,51.72,51.71,51.72,100
10/08/2009,15:25:37,51.718,51.71,51.72,550
10/08/2009,15:25:38,51.7191,51.71,51.72,525
10/08/2009,15:25:39,51.72,51.71,51.72,400
10/08/2009,15:25:40,51.72,51.71,51.72,100
10/08/2009,15:26:02,51.69,51.68,51.7,100
10/08/2009,15:26:02,51.69,51.68,51.69,100
10/08/2009,15:26:02,51.68,51.68,51.69,400
10/08/2009,15:26:03,51.68,51.68,51.69,400
10/08/2009,15:26:04,51.67,51.67,51.68,300
10/08/2009,15:26:05,51.68,51.67,51.68,300
10/08/2009,15:26:05,51.68,51.67,51.68,100
10/08/2009,15:26:05,51.68,51.67,51.68,100
10/08/2009,15:26:05,51.68,51.67,51.68,200
10/08/2009,15:26:05,51.68,51.67,51.68,100
10/08/2009,15:26:05,51.68,51.67,51.68,100
10/08/2009,15:26:05,51.68,51.67,51.68,100
10/08/2009,15:26:05,51.68,51.67,51.68,100
10/08/2009,15:26:07,51.68,51.68,51.69,500
10/08/2009,15:26:07,51.68,51.68,51.69,100
10/08/2009,15:26:07,51.68,51.68,51.69,100
10/08/2009,15:26:07,51.6801,51.67,51.69,500
10/08/2009,15:26:07,51.6801,51.67,51.69,100
10/08/2009,15:26:07,51.6801,51.67,51.69,500
10/08/2009,15:26:07,51.6801,51.67,51.69,100
10/08/2009,15:26:07,51.68,51.67,51.69,500
10/08/2009,15:26:07,51.68,51.67,51.69,100
10/08/2009,15:26:07,51.67,51.67,51.69,100
10/08/2009,15:26:07,51.67,51.67,51.69,100
10/08/2009,15:26:07,51.6801,51.67,51.69,100
10/08/2009,15:26:07,51.6701,51.67,51.69,100
10/08/2009,15:26:07,51.6701,51.67,51.69,100
10/08/2009,15:26:27,51.66,51.65,51.66,100
10/08/2009,15:26:29,51.67,51.66,51.68,100
10/08/2009,15:27:04,51.6675,51.65,51.67,177
10/08/2009,15:27:21,51.66,51.65,51.67,400
10/08/2009,15:27:21,51.67,51.65,51.67,400
10/08/2009,15:28:09,51.65,51.65,51.66,400
10/08/2009,15:28:09,51.65,51.65,51.66,100
10/08/2009,15:28:09,51.65,51.65,51.66,100
10/08/2009,15:28:09,51.65,51.64,51.66,100
10/08/2009,15:28:09,51.65,51.64,51.66,100
10/08/2009,15:28:10,51.64,51.64,51.66,100
10/08/2009,15:28:10,51.64,51.64,51.66,200
10/08/2009,15:28:10,51.6404,51.64,51.66,500
10/08/2009,15:28:53,51.6401,51.64,51.66,588
10/08/2009,15:29:03,51.64,51.64,51.65,100
10/08/2009,15:29:03,51.64,51.64,51.65,300
10/08/2009,15:29:06,51.64,51.63,51.64,553
10/08/2009,15:29:10,51.64,51.63,51.64,100
10/08/2009,15:29:10,51.64,51.63,51.64,100
10/08/2009,15:29:43,51.6426,51.64,51.65,129
10/08/2009,15:30:02,51.62,51.61,51.63,100
10/08/2009,15:30:06,51.62,51.61,51.62,200
10/08/2009,15:30:06,51.62,51.61,51.62,100
10/08/2009,15:30:07,51.62,51.61,51.63,100
10/08/2009,15:30:15,51.59,51.59,51.6,100
10/08/2009,15:30:16,51.58,51.58,51.59,200
10/08/2009,15:30:16,51.58,51.58,51.59,100
10/08/2009,15:30:16,51.59,51.57,51.58,100
10/08/2009,15:30:16,51.59,51.57,51.58,100
10/08/2009,15:30:16,51.59,51.57,51.58,200
10/08/2009,15:30:17,51.59,51.57,51.58,100
10/08/2009,15:30:37,51.58,51.58,51.6,400
10/08/2009,15:31:26,51.6,51.59,51.6,300
10/08/2009,15:31:35,51.63,51.62,51.63,100
10/08/2009,15:31:35,51.63,51.62,51.64,300
10/08/2009,15:31:35,51.63,51.62,51.64,500
10/08/2009,15:31:44,51.61,51.61,51.62,100
10/08/2009,15:31:44,51.61,51.61,51.62,300
10/08/2009,15:31:44,51.61,51.6,51.62,100
10/08/2009,15:31:44,51.61,51.6,51.62,200
10/08/2009,15:31:44,51.61,51.6,51.62,400
10/08/2009,15:32:01,51.61,51.6,51.61,100
10/08/2009,15:32:01,51.61,51.6,51.61,200
10/08/2009,15:32:01,51.61,51.6,51.61,200
10/08/2009,15:32:01,51.61,51.6,51.61,100
10/08/2009,15:32:03,51.62,51.61,51.62,108
10/08/2009,15:32:03,51.62,51.61,51.62,108
10/08/2009,15:32:03,51.62,51.61,51.62,108
10/08/2009,15:32:03,51.62,51.61,51.62,100
10/08/2009,15:32:49,51.6,51.6,51.61,300
10/08/2009,15:35:01,51.5746,51.57,51.59,276
10/08/2009,15:35:18,51.56,51.55,51.56,200
10/08/2009,15:35:46,51.55,51.55,51.57,1080
10/08/2009,15:36:42,51.5436,51.54,51.56,200
10/08/2009,15:36:42,51.54,51.54,51.56,200
10/08/2009,15:36:42,51.54,51.54,51.56,100
10/08/2009,15:36:42,51.54,51.54,51.56,300
10/08/2009,15:36:42,51.54,51.54,51.56,100
10/08/2009,15:36:42,51.54,51.54,51.56,324
10/08/2009,15:36:42,51.54,51.54,51.56,200
10/08/2009,15:36:42,51.54,51.54,51.56,100
10/08/2009,15:36:42,51.54,51.54,51.56,100
10/08/2009,15:36:42,51.54,51.54,51.56,200
10/08/2009,15:36:42,51.54,51.54,51.56,230
10/08/2009,15:36:44,51.54,51.54,51.56,668
10/08/2009,15:36:45,51.56,51.54,51.56,100
10/08/2009,15:36:45,51.56,51.55,51.56,100
10/08/2009,15:37:22,51.5708,51.57,51.59,392
10/08/2009,15:38:18,51.58,51.57,51.58,500
10/08/2009,15:38:18,51.58,51.57,51.58,200
10/08/2009,15:38:28,51.59,51.58,51.59,200
10/08/2009,15:38:28,51.588,51.58,51.59,320
10/08/2009,15:38:31,51.58,51.57,51.58,100
10/08/2009,15:38:31,51.58,51.57,51.58,320
10/08/2009,15:38:31,51.58,51.57,51.58,100
10/08/2009,15:38:31,51.58,51.57,51.58,100
10/08/2009,15:38:31,51.58,51.57,51.58,100
10/08/2009,15:38:32,51.58,51.57,51.59,200
10/08/2009,15:38:32,51.58,51.57,51.58,100
10/08/2009,15:38:32,51.58,51.57,51.59,100
10/08/2009,15:38:32,51.57,51.57,51.59,100
10/08/2009,15:38:32,51.57,51.57,51.59,100
10/08/2009,15:38:32,51.58,51.56,51.59,100
10/08/2009,15:38:32,51.58,51.56,51.59,100
10/08/2009,15:38:32,51.58,51.56,51.59,100
10/08/2009,15:38:33,51.59,51.57,51.59,200
10/08/2009,15:38:33,51.59,51.57,51.59,400
10/08/2009,15:38:33,51.59,51.57,51.59,200
10/08/2009,15:38:33,51.59,51.57,51.59,380
10/08/2009,15:38:33,51.59,51.58,51.59,500
10/08/2009,15:38:53,51.59,51.58,51.59,200
10/08/2009,15:38:53,51.59,51.58,51.59,100
10/08/2009,15:38:53,51.59,51.58,51.59,200
10/08/2009,15:38:53,51.59,51.59,51.6,100
10/08/2009,15:38:58,51.6,51.59,51.6,300
10/08/2009,15:38:58,51.6,51.59,51.6,100
10/08/2009,15:38:58,51.6,51.59,51.61,300
10/08/2009,15:38:58,51.6,51.59,51.61,100
10/08/2009,15:38:58,51.6,51.59,51.61,300
10/08/2009,15:39:01,51.59,51.58,51.59,100
10/08/2009,15:39:01,51.59,51.58,51.59,100
10/08/2009,15:39:01,51.59,51.58,51.59,100
10/08/2009,15:39:04,51.58,51.56,51.57,100
10/08/2009,15:39:06,51.56,51.56,51.57,100
10/08/2009,15:39:23,51.56,51.56,51.57,100
10/08/2009,15:39:24,51.57,51.56,51.57,100
10/08/2009,15:39:24,51.57,51.56,51.57,100
10/08/2009,15:39:24,51.57,51.56,51.57,100
10/08/2009,15:39:24,51.57,51.56,51.57,100
10/08/2009,15:39:24,51.57,51.56,51.57,200
10/08/2009,15:39:24,51.57,51.56,51.58,300
10/08/2009,15:39:28,51.56,51.55,51.57,100
10/08/2009,15:39:29,51.57,51.55,51.57,100
10/08/2009,15:39:29,51.57,51.55,51.57,100
10/08/2009,15:39:42,51.53,51.53,51.54,300
10/08/2009,15:39:44,51.54,51.53,51.54,100
10/08/2009,15:39:44,51.54,51.53,51.54,200
10/08/2009,15:39:44,51.54,51.54,51.56,300
10/08/2009,15:39:45,51.54,51.54,51.56,100
10/08/2009,15:39:45,51.54,51.54,51.56,100
10/08/2009,15:39:45,51.54,51.54,51.56,100
10/08/2009,15:39:45,51.55,51.55,51.56,100
10/08/2009,15:39:53,51.57,51.56,51.58,100
10/08/2009,15:39:54,51.56,51.55,51.57,100
10/08/2009,15:40:08,51.57,51.56,51.58,100
10/08/2009,15:40:53,51.554,51.55,51.57,165
10/08/2009,15:41:41,51.6,51.6,51.62,100
10/08/2009,15:41:41,51.6,51.6,51.61,100
10/08/2009,15:41:41,51.6,51.6,51.61,100
10/08/2009,15:41:41,51.6,51.6,51.61,100
10/08/2009,15:43:03,51.61,51.59,51.61,100
10/08/2009,15:43:38,51.6085,51.59,51.61,1635
10/08/2009,15:43:43,51.61,51.59,51.61,300
10/08/2009,15:44:42,51.59,51.59,51.6,480
10/08/2009,15:44:42,51.59,51.59,51.6,100
10/08/2009,15:44:42,51.59,51.59,51.6,442
10/08/2009,15:45:03,51.58,51.58,51.6,100
10/08/2009,15:45:06,51.57,51.57,51.58,100
10/08/2009,15:45:06,51.57,51.57,51.58,300
10/08/2009,15:45:06,51.57,51.57,51.58,200
10/08/2009,15:45:06,51.57,51.57,51.58,100
10/08/2009,15:45:06,51.57,51.57,51.58,100
10/08/2009,15:45:06,51.57,51.57,51.58,100
10/08/2009,15:45:06,51.57,51.57,51.58,200
10/08/2009,15:45:06,51.57,51.57,51.58,100
10/08/2009,15:45:06,51.57,51.57,51.58,100
10/08/2009,15:45:06,51.57,51.57,51.58,100
10/08/2009,15:45:06,51.57,51.57,51.58,100
10/08/2009,15:45:06,51.57,51.57,51.58,100
10/08/2009,15:45:23,51.57,51.57,51.58,100
10/08/2009,15:45:23,51.57,51.57,51.58,135
10/08/2009,15:45:23,51.57,51.57,51.58,265
10/08/2009,15:45:24,51.5765,51.57,51.58,450
10/08/2009,15:45:47,51.58,51.57,51.58,480
10/08/2009,15:45:47,51.58,51.57,51.58,440
10/08/2009,15:45:50,51.58,51.57,51.59,100
10/08/2009,15:46:00,51.571,51.57,51.59,100
10/08/2009,15:46:00,51.57,51.57,51.59,100
10/08/2009,15:46:01,51.57,51.57,51.58,100
10/08/2009,15:46:01,51.57,51.57,51.58,293
10/08/2009,15:46:01,51.57,51.57,51.58,207
10/08/2009,15:46:01,51.57,51.56,51.58,400
10/08/2009,15:46:01,51.57,51.56,51.58,200
10/08/2009,15:46:12,51.57,51.57,51.58,100
10/08/2009,15:46:54,51.58,51.57,51.58,100
10/08/2009,15:47:48,51.6,51.58,51.6,106
10/08/2009,15:47:59,51.6,51.59,51.6,300
10/08/2009,15:47:59,51.61,51.6,51.61,100
10/08/2009,15:47:59,51.61,51.6,51.61,200
10/08/2009,15:48:10,51.62,51.6,51.62,105
10/08/2009,15:48:14,51.61,51.6,51.61,100
10/08/2009,15:48:40,51.62,51.61,51.62,400
10/08/2009,15:48:40,51.62,51.61,51.62,216
10/08/2009,15:48:40,51.62,51.61,51.62,100
10/08/2009,15:48:40,51.62,51.61,51.62,254
10/08/2009,15:48:40,51.62,51.61,51.62,100
10/08/2009,15:48:45,51.63,51.62,51.64,300
10/08/2009,15:48:45,51.63,51.62,51.64,300
10/08/2009,15:48:45,51.64,51.63,51.64,200
10/08/2009,15:48:45,51.64,51.63,51.64,200
10/08/2009,15:48:45,51.64,51.63,51.65,100
10/08/2009,15:49:06,51.631,51.63,51.65,928
10/08/2009,15:49:16,51.63,51.63,51.64,100
10/08/2009,15:49:16,51.63,51.63,51.64,300
10/08/2009,15:49:58,51.62,51.62,51.63,100
10/08/2009,15:50:02,51.62,51.61,51.63,100
10/08/2009,15:50:16,51.63,51.63,51.64,100
10/08/2009,15:50:19,51.63,51.62,51.64,500
10/08/2009,15:50:34,51.63,51.63,51.64,100
10/08/2009,15:50:35,51.63,51.63,51.64,315
10/08/2009,15:50:41,51.63,51.63,51.64,400
10/08/2009,15:50:44,51.63,51.63,51.64,100
10/08/2009,15:50:56,51.64,51.63,51.64,100
10/08/2009,15:50:57,51.63,51.63,51.64,100
10/08/2009,15:51:00,51.64,51.62,51.63,100
10/08/2009,15:51:00,51.64,51.62,51.63,200
10/08/2009,15:51:00,51.64,51.62,51.63,500
10/08/2009,15:51:07,51.63,51.62,51.63,500
10/08/2009,15:51:07,51.63,51.62,51.64,300
10/08/2009,15:51:19,51.62,51.61,51.62,300
10/08/2009,15:51:19,51.62,51.61,51.62,100
10/08/2009,15:51:21,51.62,51.61,51.62,100
10/08/2009,15:51:25,51.6299,51.61,51.63,200
10/08/2009,15:51:26,51.6299,51.61,51.63,200
10/08/2009,15:51:36,51.6299,51.61,51.63,100
10/08/2009,15:51:41,51.61,51.61,51.62,300
10/08/2009,15:51:41,51.61,51.61,51.62,200
10/08/2009,15:51:42,51.61,51.61,51.62,100
10/08/2009,15:51:42,51.61,51.6,51.61,300
10/08/2009,15:51:42,51.61,51.6,51.61,200
10/08/2009,15:51:45,51.6,51.6,51.61,300
10/08/2009,15:51:45,51.6,51.59,51.6,300
10/08/2009,15:52:03,51.59,51.59,51.6,100
10/08/2009,15:52:16,51.6,51.59,51.6,100
10/08/2009,15:52:17,51.59,51.59,51.6,600
10/08/2009,15:52:17,51.59,51.59,51.6,140
10/08/2009,15:52:20,51.598,51.59,51.6,180
10/08/2009,15:52:39,51.6,51.59,51.61,400
10/08/2009,15:52:41,51.6084,51.59,51.61,1160
10/08/2009,15:53:26,51.6,51.6,51.61,100
10/08/2009,15:53:33,51.59,51.58,51.59,208
10/08/2009,15:53:33,51.59,51.58,51.59,100
10/08/2009,15:53:33,51.59,51.58,51.59,100
10/08/2009,15:53:33,51.59,51.58,51.59,100
10/08/2009,15:53:33,51.59,51.58,51.59,145
10/08/2009,15:53:34,51.58,51.58,51.6,100
10/08/2009,15:53:36,51.58,51.58,51.59,100
10/08/2009,15:53:38,51.59,51.58,51.59,100
10/08/2009,15:53:38,51.59,51.58,51.59,300
10/08/2009,15:53:38,51.59,51.58,51.59,100
10/08/2009,15:53:38,51.59,51.58,51.59,100
10/08/2009,15:53:38,51.59,51.58,51.59,100
10/08/2009,15:53:39,51.59,51.58,51.59,100
10/08/2009,15:54:12,51.58,51.58,51.59,100
10/08/2009,15:54:38,51.5746,51.57,51.59,116
10/08/2009,15:54:50,51.61,51.6,51.61,100
10/08/2009,15:55:23,51.603,51.59,51.61,1009
10/08/2009,15:55:30,51.6,51.59,51.6,100
10/08/2009,15:55:39,51.58,51.57,51.58,100
10/08/2009,15:55:42,51.57,51.57,51.58,100
10/08/2009,15:55:44,51.57,51.57,51.58,100
10/08/2009,15:55:45,51.56,51.56,51.58,500
10/08/2009,15:55:45,51.56,51.56,51.58,100
10/08/2009,15:55:52,51.57,51.57,51.58,100
10/08/2009,15:55:53,51.58,51.57,51.59,100
10/08/2009,15:56:04,51.5801,51.58,51.59,176
10/08/2009,15:56:06,51.58,51.57,51.58,208
10/08/2009,15:56:09,51.57,51.57,51.58,200
10/08/2009,15:56:37,51.56,51.55,51.57,100
10/08/2009,15:56:59,51.55,51.54,51.55,200
10/08/2009,15:57:02,51.54,51.54,51.55,100
10/08/2009,15:57:10,51.54,51.54,51.56,100
10/08/2009,15:57:12,51.54,51.54,51.56,100
10/08/2009,15:57:12,51.54,51.54,51.56,100
10/08/2009,15:57:12,51.54,51.54,51.56,100
10/08/2009,15:57:24,51.54,51.54,51.56,100
10/08/2009,15:57:29,51.54,51.54,51.55,100
10/08/2009,15:57:52,51.54,51.54,51.56,100
10/08/2009,15:57:52,51.54,51.54,51.56,100
10/08/2009,15:58:04,51.57,51.56,51.58,100
10/08/2009,15:58:21,51.58,51.56,51.58,400
10/08/2009,15:58:21,51.58,51.56,51.58,700
10/08/2009,15:58:31,51.58,51.57,51.58,200
10/08/2009,15:58:31,51.58,51.57,51.58,500
10/08/2009,15:58:31,51.58,51.57,51.58,2000
10/08/2009,15:58:31,51.58,51.57,51.58,400
10/08/2009,15:58:31,51.58,51.57,51.58,100
10/08/2009,15:58:31,51.58,51.57,51.58,100
10/08/2009,15:58:31,51.58,51.57,51.58,100
10/08/2009,15:58:40,51.58,51.57,51.58,300
10/08/2009,15:58:54,51.57,51.56,51.57,300
10/08/2009,15:59:00,51.56,51.56,51.57,393
10/08/2009,15:59:00,51.56,51.56,51.57,400
10/08/2009,15:59:00,51.56,51.56,51.57,100
10/08/2009,15:59:00,51.56,51.56,51.57,200
10/08/2009,15:59:00,51.56,51.56,51.57,200
10/08/2009,15:59:00,51.56,51.55,51.56,200
10/08/2009,15:59:00,51.56,51.55,51.56,400
10/08/2009,15:59:00,51.56,51.55,51.56,393
10/08/2009,15:59:00,51.56,51.55,51.56,400
10/08/2009,15:59:00,51.56,51.55,51.56,500
10/08/2009,15:59:00,51.56,51.55,51.56,200
10/08/2009,15:59:00,51.56,51.55,51.56,200
10/08/2009,15:59:00,51.56,51.55,51.56,500
10/08/2009,15:59:00,51.55,51.55,51.56,145
10/08/2009,15:59:00,51.55,51.55,51.56,100
10/08/2009,15:59:00,51.56,51.55,51.57,200
10/08/2009,15:59:00,51.56,51.55,51.57,600
10/08/2009,15:59:07,51.57,51.56,51.57,200
10/08/2009,15:59:07,51.57,51.56,51.57,200
10/08/2009,15:59:07,51.58,51.56,51.58,1516
10/08/2009,15:59:18,51.58,51.56,51.58,581
10/08/2009,15:59:18,51.57,51.57,51.58,100
10/08/2009,15:59:51,51.57,51.56,51.58,200
10/08/2009,15:59:57,51.58,51.56,51.58,117
10/08/2009,15:59:58,51.59,51.56,51.59,339
10/09/2009,09:30:01,51.58,51.61,51.65,232
10/09/2009,09:30:01,51.61,51.61,51.65,177
10/09/2009,09:30:08,51.64,51.58,51.64,100
10/09/2009,09:30:09,51.65,51.58,51.64,275
10/09/2009,09:30:14,51.58,51.58,51.61,324
10/09/2009,09:31:01,51.58,51.58,51.61,1500
10/09/2009,09:31:12,51.58,51.56,51.59,176
10/09/2009,09:31:26,51.58,51.55,51.58,100
10/09/2009,09:31:27,51.58,51.55,51.58,100
10/09/2009,09:31:42,51.54,51.54,51.56,324
10/09/2009,09:31:43,51.56,51.55,51.57,1000
10/09/2009,09:31:57,51.55,51.54,51.55,400
10/09/2009,09:33:06,51.49,51.49,51.5,600
10/09/2009,09:33:08,51.49,51.49,51.49,400
10/09/2009,09:33:08,51.49,51.49,51.49,400
10/09/2009,09:33:24,51.47,51.47,51.5,300
10/09/2009,09:34:05,51.51,51.51,51.53,500
10/09/2009,09:34:27,51.536,51.52,51.54,417
10/09/2009,09:34:32,51.52,51.52,51.54,200
10/09/2009,09:35:04,51.54,51.53,51.55,100
10/09/2009,09:35:04,51.54,51.53,51.55,400
10/09/2009,09:35:11,51.51,51.51,51.54,100
10/09/2009,09:35:43,51.53,51.51,51.54,100
10/09/2009,09:36:06,51.5544,51.55,51.57,600
10/09/2009,09:36:16,51.56,51.55,51.56,300
10/09/2009,09:37:56,51.52,51.51,51.54,100
10/09/2009,09:37:56,51.52,51.51,51.54,100
10/09/2009,09:38:02,51.51,51.51,51.53,500
10/09/2009,09:38:02,51.51,51.51,51.53,500
10/09/2009,09:38:02,51.51,51.5,51.53,300
10/09/2009,09:38:02,51.51,51.5,51.52,100
10/09/2009,09:38:16,51.51,51.5,51.52,100
10/09/2009,09:38:16,51.51,51.5,51.52,100
10/09/2009,09:38:26,51.52,51.5,51.52,104
10/09/2009,09:38:55,51.53,51.51,51.53,100
10/09/2009,09:38:55,51.51,51.51,51.53,200
10/09/2009,09:39:15,51.51,51.49,51.52,100
10/09/2009,09:39:53,51.54,51.52,51.55,200
10/09/2009,09:40:01,51.54,51.52,51.54,100
10/09/2009,09:40:45,51.59,51.57,51.6,100
10/09/2009,09:41:18,51.57,51.56,51.59,100
10/09/2009,09:41:48,51.55,51.54,51.57,200
10/09/2009,09:41:55,51.57,51.54,51.57,100
10/09/2009,09:41:55,51.57,51.54,51.57,400
10/09/2009,09:41:55,51.57,51.54,51.57,100
10/09/2009,09:41:55,51.57,51.54,51.57,500
10/09/2009,09:41:55,51.57,51.54,51.57,100
10/09/2009,09:41:55,51.57,51.54,51.57,100
10/09/2009,09:41:55,51.57,51.54,51.57,100
10/09/2009,09:41:56,51.564,51.55,51.57,250
10/09/2009,09:42:04,51.58,51.57,51.59,100
10/09/2009,09:42:08,51.59,51.58,51.59,300
10/09/2009,09:42:08,51.59,51.58,51.59,1300
10/09/2009,09:43:53,51.59,51.58,51.61,200
10/09/2009,09:43:53,51.59,51.58,51.61,200
10/09/2009,09:43:53,51.59,51.58,51.61,300
10/09/2009,09:43:53,51.59,51.58,51.61,300
10/09/2009,09:44:08,51.6,51.59,51.61,100
10/09/2009,09:45:07,51.614,51.61,51.63,110
10/09/2009,09:45:28,51.6,51.58,51.61,300
10/09/2009,09:45:28,51.61,51.58,51.61,300
10/09/2009,09:45:28,51.61,51.6,51.61,400
10/09/2009,09:46:06,51.63,51.63,51.65,100
10/09/2009,09:46:19,51.64,51.64,51.66,100
10/09/2009,09:46:55,51.632,51.63,51.65,376
10/09/2009,09:47:05,51.62,51.61,51.64,200
10/09/2009,09:47:05,51.62,51.61,51.64,100
10/09/2009,09:47:05,51.62,51.61,51.63,500
10/09/2009,09:47:05,51.62,51.61,51.63,148
10/09/2009,09:48:08,51.636,51.62,51.64,787
10/09/2009,09:49:11,51.64,51.64,51.66,100
10/09/2009,09:49:12,51.6575,51.63,51.65,481
10/09/2009,09:49:18,51.63,51.62,51.65,100
10/09/2009,09:49:33,51.63,51.61,51.64,100
10/09/2009,09:49:39,51.61,51.6,51.63,100
10/09/2009,09:49:45,51.62,51.6,51.63,100
10/09/2009,09:50:21,51.62,51.6,51.62,100
10/09/2009,09:50:21,51.62,51.6,51.62,100
10/09/2009,09:50:21,51.62,51.6,51.62,200
10/09/2009,09:50:36,51.6398,51.62,51.64,194
10/09/2009,09:50:40,51.63,51.63,51.65,100
10/09/2009,09:51:37,51.69,51.66,51.69,100
10/09/2009,09:51:37,51.69,51.66,51.69,100
10/09/2009,09:51:47,51.7,51.67,51.7,100
10/09/2009,09:52:03,51.67,51.67,51.69,100
10/09/2009,09:52:03,51.67,51.66,51.68,194
10/09/2009,09:52:33,51.68,51.66,51.68,100
10/09/2009,09:52:40,51.66,51.64,51.66,100
10/09/2009,09:53:02,51.66,51.64,51.66,200
10/09/2009,09:53:08,51.66,51.64,51.66,100
10/09/2009,09:53:29,51.65,51.63,51.65,100
10/09/2009,09:53:41,51.66,51.64,51.66,100
10/09/2009,09:54:00,51.64,51.62,51.65,100
10/09/2009,09:54:06,51.62,51.62,51.65,209
10/09/2009,09:54:06,51.62,51.61,51.65,100
10/09/2009,09:54:06,51.62,51.61,51.65,100
10/09/2009,09:54:28,51.632,51.63,51.67,145
10/09/2009,09:54:45,51.65,51.63,51.66,100
10/09/2009,09:55:08,51.67,51.64,51.67,100
10/09/2009,09:55:20,51.69,51.66,51.69,100
10/09/2009,09:55:31,51.68,51.66,51.68,100
10/09/2009,09:56:06,51.69,51.68,51.69,100
10/09/2009,09:56:12,51.67,51.66,51.68,100
10/09/2009,09:56:16,51.68,51.66,51.69,300
10/09/2009,09:56:49,51.69,51.67,51.69,100
10/09/2009,09:56:53,51.69,51.68,51.71,100
10/09/2009,09:57:22,51.68,51.67,51.69,100
10/09/2009,09:57:47,51.69,51.66,51.69,100
10/09/2009,09:57:58,51.66,51.66,51.69,162
10/09/2009,09:58:08,51.69,51.66,51.69,230
10/09/2009,09:58:10,51.69,51.66,51.69,100
10/09/2009,09:59:05,51.7,51.69,51.7,100
10/09/2009,09:59:15,51.69,51.68,51.69,100
10/09/2009,09:59:28,51.68,51.67,51.68,200
10/09/2009,09:59:28,51.68,51.67,51.68,100
10/09/2009,09:59:28,51.68,51.68,51.69,200
10/09/2009,09:59:28,51.68,51.68,51.69,200
10/09/2009,09:59:46,51.69,51.68,51.69,400
10/09/2009,09:59:46,51.69,51.68,51.69,100
10/09/2009,09:59:46,51.69,51.68,51.69,100
10/09/2009,09:59:46,51.7,51.68,51.7,100
10/09/2009,09:59:46,51.7,51.68,51.7,100
10/09/2009,09:59:46,51.7,51.68,51.7,2000
10/09/2009,09:59:46,51.7,51.68,51.7,509
10/09/2009,09:59:46,51.7,51.68,51.7,500
10/09/2009,09:59:46,51.7,51.68,51.7,1930
10/09/2009,09:59:46,51.7,51.68,51.7,100
10/09/2009,09:59:47,51.7,51.68,51.7,100
10/09/2009,09:59:59,51.71,51.7,51.71,100
10/09/2009,10:00:11,51.71,51.7,51.71,100
10/09/2009,10:00:12,51.71,51.7,51.71,100
10/09/2009,10:00:13,51.71,51.69,51.71,100
10/09/2009,10:00:13,51.71,51.69,51.71,100
10/09/2009,10:00:14,51.71,51.69,51.71,100
10/09/2009,10:00:18,51.708,51.7,51.72,1400
10/09/2009,10:00:25,51.7,51.69,51.71,100
10/09/2009,10:00:25,51.69,51.69,51.71,100
10/09/2009,10:00:25,51.69,51.69,51.71,100
10/09/2009,10:00:25,51.69,51.69,51.71,100
10/09/2009,10:00:27,51.7,51.69,51.7,100
10/09/2009,10:00:50,51.67,51.67,51.68,100
10/09/2009,10:00:50,51.67,51.66,51.68,100
10/09/2009,10:00:50,51.67,51.66,51.68,100
10/09/2009,10:01:29,51.67,51.66,51.67,100
10/09/2009,10:02:13,51.65,51.64,51.65,100
10/09/2009,10:02:25,51.66,51.64,51.66,100
10/09/2009,10:02:25,51.66,51.64,51.66,200
10/09/2009,10:02:25,51.66,51.64,51.66,200
10/09/2009,10:02:25,51.66,51.64,51.66,400
10/09/2009,10:02:25,51.66,51.64,51.66,100
10/09/2009,10:02:25,51.66,51.64,51.66,100
10/09/2009,10:02:35,51.67,51.66,51.67,100
10/09/2009,10:03:11,51.66,51.65,51.66,1000
10/09/2009,10:03:20,51.67,51.66,51.67,100
10/09/2009,10:03:21,51.66,51.65,51.67,100
10/09/2009,10:03:21,51.66,51.65,51.67,100
10/09/2009,10:03:21,51.66,51.65,51.67,100
10/09/2009,10:03:51,51.66,51.65,51.67,100
10/09/2009,10:03:54,51.66,51.65,51.66,100
10/09/2009,10:04:17,51.65,51.64,51.65,100
10/09/2009,10:05:01,51.65,51.63,51.65,100
10/09/2009,10:05:22,51.66,51.66,51.67,100
10/09/2009,10:05:33,51.67,51.65,51.67,100
10/09/2009,10:05:47,51.65,51.64,51.65,100
10/09/2009,10:06:17,51.65,51.63,51.65,100
10/09/2009,10:06:29,51.67,51.65,51.67,100
10/09/2009,10:07:04,51.67,51.66,51.67,100
10/09/2009,10:07:37,51.66,51.64,51.66,100
10/09/2009,10:07:42,51.67,51.66,51.68,100
10/09/2009,10:07:43,51.6704,51.67,51.68,232
10/09/2009,10:07:47,51.68,51.67,51.68,100
10/09/2009,10:07:47,51.6799,51.67,51.68,100
10/09/2009,10:07:59,51.67,51.66,51.68,100
10/09/2009,10:08:14,51.67,51.66,51.68,100
10/09/2009,10:08:32,51.67,51.67,51.68,100
10/09/2009,10:09:16,51.68,51.66,51.68,100
10/09/2009,10:09:29,51.66,51.65,51.67,100
10/09/2009,10:10:41,51.66,51.65,51.67,100
10/09/2009,10:10:42,51.65,51.64,51.66,100
10/09/2009,10:10:45,51.66,51.65,51.67,100
10/09/2009,10:11:32,51.6892,51.67,51.69,135
10/09/2009,10:11:32,51.67,51.66,51.68,100
10/09/2009,10:13:11,51.72,51.7,51.72,100
10/09/2009,10:13:20,51.72,51.7,51.72,195
10/09/2009,10:13:51,51.7,51.69,51.71,100
10/09/2009,10:13:51,51.69,51.69,51.71,100
10/09/2009,10:13:51,51.69,51.68,51.7,100
10/09/2009,10:14:14,51.69,51.69,51.7,100
10/09/2009,10:14:14,51.69,51.68,51.7,100
10/09/2009,10:14:14,51.69,51.68,51.7,100
10/09/2009,10:14:45,51.7,51.68,51.7,300
10/09/2009,10:14:45,51.6999,51.68,51.7,100
10/09/2009,10:14:46,51.7,51.68,51.69,100
10/09/2009,10:14:47,51.68,51.67,51.69,100
10/09/2009,10:14:47,51.68,51.67,51.69,100
10/09/2009,10:14:47,51.67,51.67,51.68,100
10/09/2009,10:15:09,51.68,51.67,51.69,100
10/09/2009,10:15:37,51.67,51.66,51.67,100
10/09/2009,10:16:33,51.67,51.66,51.68,100
10/09/2009,10:16:52,51.6648,51.66,51.68,100
10/09/2009,10:17:20,51.64,51.63,51.65,100
10/09/2009,10:17:20,51.64,51.63,51.65,100
10/09/2009,10:17:20,51.63,51.63,51.65,100
10/09/2009,10:17:52,51.65,51.65,51.66,100
10/09/2009,10:17:52,51.65,51.65,51.66,100
10/09/2009,10:18:41,51.64,51.63,51.64,100
10/09/2009,10:18:42,51.64,51.62,51.64,500
10/09/2009,10:18:42,51.64,51.62,51.64,500
10/09/2009,10:18:58,51.64,51.63,51.64,100
10/09/2009,10:18:59,51.635,51.62,51.63,100
10/09/2009,10:18:59,51.635,51.61,51.63,100
10/09/2009,10:18:59,51.635,51.61,51.62,100
10/09/2009,10:19:35,51.63,51.62,51.63,309
10/09/2009,10:19:35,51.63,51.62,51.64,100
10/09/2009,10:19:35,51.63,51.62,51.64,100
10/09/2009,10:20:00,51.604,51.6,51.62,930
10/09/2009,10:20:24,51.59,51.58,51.6,100
10/09/2009,10:21:17,51.58,51.57,51.58,100
10/09/2009,10:22:25,51.61,51.59,51.61,100
10/09/2009,10:22:29,51.5901,51.59,51.6,246
10/09/2009,10:22:56,51.6,51.59,51.6,100
10/09/2009,10:23:20,51.6078,51.6,51.61,112
10/09/2009,10:23:24,51.61,51.6,51.61,100
10/09/2009,10:23:25,51.61,51.6,51.61,100
10/09/2009,10:23:29,51.61,51.6,51.62,100
10/09/2009,10:23:29,51.62,51.6,51.62,100
10/09/2009,10:23:29,51.62,51.6,51.62,115
10/09/2009,10:24:46,51.63,51.62,51.64,100
10/09/2009,10:24:46,51.63,51.62,51.64,100
10/09/2009,10:24:52,51.6285,51.61,51.63,120
10/09/2009,10:24:56,51.63,51.62,51.63,100
10/09/2009,10:24:56,51.63,51.62,51.63,100
10/09/2009,10:25:23,51.6415,51.64,51.65,220
10/09/2009,10:25:32,51.66,51.65,51.66,1000
10/09/2009,10:25:32,51.66,51.65,51.66,400
10/09/2009,10:25:33,51.66,51.65,51.66,200
10/09/2009,10:25:34,51.66,51.66,51.66,500
10/09/2009,10:25:34,51.66,51.66,51.68,400
10/09/2009,10:25:34,51.66,51.66,51.68,100
10/09/2009,10:25:34,51.66,51.66,51.68,400
10/09/2009,10:26:04,51.6785,51.66,51.68,184
10/09/2009,10:26:08,51.66,51.66,51.67,100
10/09/2009,10:26:08,51.66,51.66,51.67,100
10/09/2009,10:26:08,51.66,51.66,51.67,100
10/09/2009,10:26:08,51.66,51.66,51.67,100
10/09/2009,10:26:08,51.66,51.66,51.67,1000
10/09/2009,10:26:08,51.66,51.66,51.67,100
10/09/2009,10:26:08,51.66,51.66,51.67,100
10/09/2009,10:26:33,51.65,51.65,51.67,500
10/09/2009,10:26:43,51.655,51.64,51.66,170
10/09/2009,10:26:49,51.67,51.66,51.67,100
10/09/2009,10:26:56,51.6699,51.66,51.67,100
10/09/2009,10:27:34,51.65,51.64,51.66,100
10/09/2009,10:27:34,51.65,51.64,51.66,100
10/09/2009,10:27:37,51.64,51.64,51.66,100
10/09/2009,10:27:37,51.64,51.64,51.66,100
10/09/2009,10:27:37,51.64,51.64,51.66,100
10/09/2009,10:27:37,51.64,51.64,51.66,100
10/09/2009,10:27:37,51.6401,51.64,51.66,1100
10/09/2009,10:27:53,51.66,51.66,51.67,100
10/09/2009,10:27:53,51.66,51.66,51.67,100
10/09/2009,10:27:53,51.66,51.66,51.67,100
10/09/2009,10:28:29,51.66,51.65,51.66,100
10/09/2009,10:29:39,51.674,51.66,51.68,507
10/09/2009,10:30:01,51.67,51.66,51.67,100
10/09/2009,10:30:01,51.67,51.66,51.67,100
10/09/2009,10:30:01,51.67,51.66,51.67,100
10/09/2009,10:30:10,51.6775,51.66,51.68,130
10/09/2009,10:30:10,51.68,51.66,51.68,100
10/09/2009,10:30:12,51.68,51.66,51.68,100
10/09/2009,10:30:16,51.69,51.68,51.69,100
10/09/2009,10:30:16,51.69,51.68,51.69,100
10/09/2009,10:30:17,51.69,51.68,51.7,200
10/09/2009,10:30:29,51.7,51.69,51.71,100
10/09/2009,10:30:29,51.7,51.69,51.71,100
10/09/2009,10:30:33,51.7,51.69,51.7,100
10/09/2009,10:30:47,51.716,51.7,51.72,126
10/09/2009,10:31:34,51.7,51.69,51.71,100
10/09/2009,10:32:21,51.73,51.72,51.75,100
10/09/2009,10:32:21,51.73,51.72,51.75,100
10/09/2009,10:32:21,51.73,51.72,51.75,100
10/09/2009,10:32:21,51.73,51.72,51.74,100
10/09/2009,10:32:22,51.72,51.71,51.73,100
10/09/2009,10:32:22,51.72,51.71,51.72,100
10/09/2009,10:32:23,51.71,51.7,51.72,100
10/09/2009,10:32:39,51.73,51.71,51.73,100
10/09/2009,10:32:39,51.7299,51.71,51.73,100
10/09/2009,10:32:39,51.7299,51.71,51.73,100
10/09/2009,10:34:13,51.71,51.7,51.72,100
10/09/2009,10:34:13,51.71,51.7,51.72,100
10/09/2009,10:34:42,51.72,51.71,51.72,100
10/09/2009,10:34:42,51.72,51.71,51.72,100
10/09/2009,10:34:42,51.7191,51.71,51.72,181
10/09/2009,10:35:16,51.7,51.7,51.72,100
10/09/2009,10:35:35,51.71,51.7,51.71,100
10/09/2009,10:35:48,51.7,51.69,51.71,100
10/09/2009,10:37:04,51.69,51.68,51.69,100
10/09/2009,10:37:04,51.69,51.68,51.69,100
10/09/2009,10:37:04,51.69,51.68,51.69,100
10/09/2009,10:37:04,51.69,51.68,51.69,100
10/09/2009,10:37:04,51.69,51.68,51.69,100
10/09/2009,10:37:04,51.69,51.68,51.69,120
10/09/2009,10:37:04,51.6891,51.68,51.69,1000
10/09/2009,10:37:26,51.687,51.67,51.69,109
10/09/2009,10:39:43,51.66,51.65,51.67,100
10/09/2009,10:39:53,51.659,51.65,51.66,412
10/09/2009,10:39:54,51.666,51.65,51.66,102
10/09/2009,10:40:07,51.65,51.65,51.66,100
10/09/2009,10:40:07,51.65,51.65,51.66,300
10/09/2009,10:40:07,51.65,51.65,51.66,100
10/09/2009,10:40:07,51.65,51.65,51.66,100
10/09/2009,10:40:07,51.65,51.65,51.66,100
10/09/2009,10:40:07,51.65,51.65,51.66,100
10/09/2009,10:40:07,51.65,51.65,51.66,100
10/09/2009,10:40:07,51.65,51.65,51.66,100
10/09/2009,10:40:07,51.65,51.65,51.66,500
10/09/2009,10:40:08,51.65,51.64,51.65,100
10/09/2009,10:40:13,51.64,51.64,51.65,100
10/09/2009,10:40:13,51.65,51.64,51.66,100
10/09/2009,10:40:14,51.66,51.64,51.66,100
10/09/2009,10:40:14,51.66,51.64,51.66,100
10/09/2009,10:40:14,51.66,51.64,51.66,100
10/09/2009,10:40:14,51.66,51.64,51.66,100
10/09/2009,10:40:14,51.65,51.64,51.66,100
10/09/2009,10:40:14,51.66,51.64,51.66,100
10/09/2009,10:40:14,51.66,51.64,51.66,100
10/09/2009,10:40:14,51.66,51.64,51.66,100
10/09/2009,10:40:14,51.66,51.64,51.66,100
10/09/2009,10:45:58,51.642,51.64,51.65,325
10/09/2009,10:46:59,51.64,51.63,51.64,100
10/09/2009,10:47:04,51.62,51.61,51.63,100
10/09/2009,10:48:08,51.63,51.61,51.63,1300
10/09/2009,10:48:08,51.6261,51.62,51.63,650
10/09/2009,10:48:37,51.63,51.62,51.63,100
10/09/2009,10:48:37,51.63,51.62,51.63,100
10/09/2009,10:48:37,51.63,51.62,51.63,500
10/09/2009,10:48:37,51.63,51.62,51.63,100
10/09/2009,10:48:37,51.63,51.62,51.63,400
10/09/2009,10:49:40,51.64,51.62,51.64,142
10/09/2009,10:51:28,51.66,51.65,51.66,100
10/09/2009,10:51:28,51.66,51.65,51.67,500
10/09/2009,10:51:28,51.66,51.65,51.67,100
10/09/2009,10:51:28,51.66,51.65,51.67,100
10/09/2009,10:51:28,51.66,51.65,51.66,500
10/09/2009,10:51:28,51.66,51.65,51.66,100
10/09/2009,10:51:28,51.66,51.65,51.66,100
10/09/2009,10:51:28,51.67,51.65,51.66,100
10/09/2009,10:51:28,51.67,51.65,51.66,100
10/09/2009,10:51:28,51.67,51.65,51.66,100
10/09/2009,10:51:28,51.67,51.65,51.66,100
10/09/2009,10:51:28,51.67,51.65,51.66,500
10/09/2009,10:51:28,51.67,51.65,51.66,980
10/09/2009,10:51:28,51.66,51.65,51.66,500
10/09/2009,10:51:29,51.65,51.64,51.66,100
10/09/2009,10:53:06,51.66,51.65,51.67,100
10/09/2009,10:53:06,51.66,51.65,51.67,100
10/09/2009,10:53:06,51.66,51.65,51.67,100
10/09/2009,10:53:06,51.66,51.65,51.67,100
10/09/2009,10:53:06,51.66,51.65,51.67,100
10/09/2009,10:53:06,51.66,51.65,51.67,100
10/09/2009,10:53:06,51.66,51.65,51.67,100
10/09/2009,10:53:06,51.66,51.65,51.67,100
10/09/2009,10:53:06,51.66,51.65,51.67,100
10/09/2009,10:53:06,51.66,51.65,51.67,100
10/09/2009,10:53:21,51.6526,51.65,51.66,190
10/09/2009,10:53:54,51.6485,51.64,51.65,190
10/09/2009,10:53:56,51.6492,51.64,51.65,1000
10/09/2009,10:54:10,51.66,51.64,51.66,100
10/09/2009,10:54:10,51.66,51.65,51.66,200
10/09/2009,10:54:10,51.66,51.65,51.66,200
10/09/2009,10:54:10,51.66,51.65,51.66,100
10/09/2009,10:54:10,51.66,51.65,51.66,100
10/09/2009,10:54:10,51.66,51.65,51.66,1500
10/09/2009,10:54:10,51.66,51.65,51.66,100
10/09/2009,10:54:10,51.66,51.65,51.66,100
10/09/2009,10:54:35,51.68,51.67,51.68,152
10/09/2009,10:54:56,51.6852,51.68,51.7,200
10/09/2009,10:54:58,51.707,51.69,51.71,331
10/09/2009,10:55:31,51.68,51.68,51.69,100
10/09/2009,10:55:31,51.68,51.68,51.69,100
10/09/2009,10:55:31,51.68,51.67,51.68,100
10/09/2009,10:55:48,51.7,51.68,51.7,100
10/09/2009,10:55:48,51.6996,51.68,51.7,100
10/09/2009,10:55:48,51.6997,51.68,51.7,100
10/09/2009,10:57:02,51.6908,51.69,51.71,319
10/09/2009,10:57:54,51.69,51.68,51.69,100
10/09/2009,10:57:54,51.68,51.68,51.69,100
10/09/2009,10:58:14,51.6715,51.67,51.68,445
10/09/2009,10:58:41,51.69,51.68,51.7,100
10/09/2009,10:58:41,51.7,51.68,51.7,100
10/09/2009,10:59:06,51.688,51.68,51.69,200
10/09/2009,10:59:13,51.67,51.67,51.69,100
10/09/2009,10:59:13,51.67,51.67,51.69,100
10/09/2009,10:59:13,51.67,51.67,51.68,100
10/09/2009,10:59:13,51.67,51.67,51.68,100
10/09/2009,10:59:20,51.67,51.66,51.67,100
10/09/2009,10:59:20,51.68,51.66,51.68,100
10/09/2009,10:59:20,51.68,51.66,51.68,100
10/09/2009,10:59:20,51.68,51.66,51.68,500
10/09/2009,11:00:04,51.676,51.66,51.68,1563
10/09/2009,11:00:24,51.65,51.65,51.66,100
10/09/2009,11:00:24,51.65,51.65,51.66,100
10/09/2009,11:00:24,51.65,51.65,51.66,100
10/09/2009,11:00:24,51.65,51.65,51.66,100
10/09/2009,11:00:24,51.65,51.65,51.66,100
10/09/2009,11:00:24,51.65,51.65,51.66,100
10/09/2009,11:00:24,51.65,51.65,51.66,100
10/09/2009,11:00:24,51.65,51.65,51.66,400
10/09/2009,11:01:42,51.641,51.64,51.66,175
10/09/2009,11:01:57,51.636,51.63,51.64,496
10/09/2009,11:01:58,51.64,51.63,51.64,300
10/09/2009,11:02:00,51.63,51.62,51.63,400
10/09/2009,11:02:06,51.64,51.62,51.64,100
10/09/2009,11:02:06,51.64,51.62,51.64,100
10/09/2009,11:02:06,51.64,51.62,51.64,100
10/09/2009,11:02:06,51.64,51.62,51.64,400
10/09/2009,11:02:06,51.64,51.62,51.64,300
10/09/2009,11:02:58,51.65,51.65,51.66,500
10/09/2009,11:02:58,51.65,51.65,51.66,200
10/09/2009,11:03:12,51.6408,51.64,51.66,520
10/09/2009,11:03:17,51.659,51.64,51.66,400
10/09/2009,11:04:17,51.66,51.65,51.67,200
10/09/2009,11:04:17,51.66,51.65,51.67,100
10/09/2009,11:04:17,51.66,51.65,51.67,100
10/09/2009,11:04:17,51.65,51.65,51.67,100
10/09/2009,11:04:17,51.65,51.65,51.67,100
10/09/2009,11:04:17,51.65,51.65,51.66,100
10/09/2009,11:04:17,51.65,51.65,51.66,100
10/09/2009,11:04:17,51.65,51.65,51.66,100
10/09/2009,11:04:17,51.65,51.64,51.66,100
10/09/2009,11:04:20,51.6485,51.64,51.65,367
10/09/2009,11:04:35,51.64,51.64,51.66,100
10/09/2009,11:04:35,51.64,51.64,51.66,100
10/09/2009,11:04:35,51.6402,51.64,51.66,100
10/09/2009,11:04:35,51.64,51.64,51.66,200
10/09/2009,11:04:35,51.64,51.64,51.66,200
10/09/2009,11:04:35,51.64,51.64,51.66,100
10/09/2009,11:04:35,51.64,51.64,51.66,100
10/09/2009,11:04:35,51.64,51.64,51.66,100
10/09/2009,11:04:35,51.64,51.64,51.66,100
10/09/2009,11:04:35,51.64,51.64,51.66,100
10/09/2009,11:06:19,51.67,51.66,51.68,200
10/09/2009,11:06:19,51.67,51.66,51.68,100
10/09/2009,11:06:19,51.67,51.66,51.68,100
10/09/2009,11:06:19,51.67,51.66,51.68,100
10/09/2009,11:06:19,51.67,51.66,51.68,100
10/09/2009,11:06:19,51.67,51.66,51.68,100
10/09/2009,11:06:19,51.67,51.66,51.68,100
10/09/2009,11:06:19,51.67,51.66,51.68,100
10/09/2009,11:06:50,51.66,51.66,51.67,300
10/09/2009,11:06:50,51.66,51.65,51.67,100
10/09/2009,11:06:50,51.65,51.65,51.67,100
10/09/2009,11:06:50,51.65,51.65,51.67,200
10/09/2009,11:06:50,51.65,51.65,51.67,202
10/09/2009,11:06:50,51.65,51.65,51.67,100
10/09/2009,11:06:50,51.65,51.65,51.67,400
10/09/2009,11:08:25,51.66,51.66,51.67,175
10/09/2009,11:09:07,51.67,51.66,51.67,100
10/09/2009,11:09:07,51.67,51.66,51.67,100
10/09/2009,11:09:07,51.67,51.66,51.67,100
10/09/2009,11:09:07,51.67,51.67,51.68,100
10/09/2009,11:11:07,51.68,51.68,51.69,100
10/09/2009,11:11:33,51.68,51.68,51.69,141
10/09/2009,11:11:33,51.6804,51.68,51.69,200
10/09/2009,11:11:38,51.69,51.68,51.7,200
10/09/2009,11:11:38,51.69,51.68,51.7,100
10/09/2009,11:11:38,51.69,51.68,51.7,100
10/09/2009,11:11:39,51.69,51.68,51.7,100
10/09/2009,11:12:15,51.69,51.68,51.69,100
10/09/2009,11:12:16,51.6874,51.68,51.69,375
10/09/2009,11:12:20,51.6804,51.68,51.69,275
10/09/2009,11:13:26,51.68,51.66,51.69,100
10/09/2009,11:13:26,51.68,51.66,51.69,100
10/09/2009,11:13:26,51.68,51.66,51.69,100
10/09/2009,11:13:26,51.68,51.67,51.69,100
10/09/2009,11:13:27,51.68,51.67,51.68,100
10/09/2009,11:13:27,51.68,51.67,51.68,100
10/09/2009,11:13:27,51.68,51.67,51.68,600
10/09/2009,11:13:39,51.68,51.67,51.68,100
10/09/2009,11:13:39,51.68,51.67,51.68,200
10/09/2009,11:13:39,51.68,51.67,51.68,100
10/09/2009,11:13:39,51.68,51.67,51.68,400
10/09/2009,11:13:43,51.69,51.69,51.7,100
10/09/2009,11:13:43,51.69,51.68,51.69,100
10/09/2009,11:14:06,51.7,51.68,51.7,100
10/09/2009,11:14:06,51.6948,51.68,51.7,300
10/09/2009,11:14:06,51.69,51.68,51.7,300
10/09/2009,11:14:42,51.68,51.67,51.69,100
10/09/2009,11:14:42,51.67,51.67,51.69,100
10/09/2009,11:14:42,51.67,51.67,51.69,100
10/09/2009,11:14:43,51.67,51.66,51.68,200
10/09/2009,11:14:47,51.66,51.65,51.67,200
10/09/2009,11:14:47,51.66,51.65,51.66,200
10/09/2009,11:14:47,51.66,51.65,51.66,480
10/09/2009,11:14:54,51.66,51.65,51.66,100
10/09/2009,11:14:54,51.66,51.65,51.66,100
10/09/2009,11:16:31,51.67,51.66,51.68,100
10/09/2009,11:16:31,51.67,51.66,51.68,200
10/09/2009,11:16:31,51.67,51.66,51.68,100
10/09/2009,11:16:31,51.67,51.67,51.68,200
10/09/2009,11:16:37,51.67,51.66,51.68,100
10/09/2009,11:16:37,51.66,51.66,51.68,300
10/09/2009,11:16:37,51.6799,51.66,51.68,100
10/09/2009,11:16:37,51.68,51.66,51.68,100
10/09/2009,11:16:37,51.68,51.66,51.68,100
10/09/2009,11:16:57,51.66,51.65,51.67,100
10/09/2009,11:16:57,51.66,51.65,51.67,100
10/09/2009,11:17:28,51.67,51.66,51.67,150
10/09/2009,11:17:57,51.67,51.66,51.67,100
10/09/2009,11:18:00,51.66,51.65,51.67,100
10/09/2009,11:18:53,51.64,51.63,51.65,200
10/09/2009,11:18:53,51.64,51.63,51.65,100
10/09/2009,11:18:53,51.63,51.63,51.65,100
10/09/2009,11:18:53,51.63,51.63,51.65,100
10/09/2009,11:19:47,51.65,51.64,51.65,200
10/09/2009,11:19:47,51.66,51.65,51.66,500
10/09/2009,11:19:47,51.66,51.65,51.66,200
10/09/2009,11:20:02,51.67,51.66,51.68,100
10/09/2009,11:20:03,51.68,51.66,51.68,848
10/09/2009,11:20:12,51.676,51.66,51.68,190
10/09/2009,11:21:47,51.69,51.68,51.69,100
10/09/2009,11:21:47,51.69,51.68,51.69,400
10/09/2009,11:21:48,51.6828,51.68,51.69,595
10/09/2009,11:21:48,51.69,51.69,51.7,1600
10/09/2009,11:22:00,51.68,51.67,51.69,100
10/09/2009,11:23:01,51.7,51.69,51.71,100
10/09/2009,11:23:03,51.7096,51.69,51.71,1280
10/09/2009,11:23:07,51.71,51.7,51.72,100
10/09/2009,11:24:14,51.72,51.72,51.74,100
10/09/2009,11:24:14,51.72,51.72,51.74,100
10/09/2009,11:24:27,51.7,51.7,51.71,300
10/09/2009,11:24:27,51.7,51.7,51.71,169
10/09/2009,11:24:27,51.7,51.7,51.71,200
10/09/2009,11:24:27,51.7,51.7,51.71,169
10/09/2009,11:24:27,51.7,51.7,51.71,100
10/09/2009,11:25:33,51.72,51.71,51.72,100
10/09/2009,11:25:33,51.72,51.71,51.72,100
10/09/2009,11:25:33,51.72,51.71,51.72,100
10/09/2009,11:25:33,51.72,51.72,51.73,200
10/09/2009,11:25:46,51.71,51.71,51.73,200
10/09/2009,11:25:46,51.71,51.71,51.73,100
10/09/2009,11:26:29,51.72,51.72,51.73,100
10/09/2009,11:26:29,51.72,51.72,51.73,100
10/09/2009,11:26:29,51.72,51.72,51.73,100
10/09/2009,11:26:38,51.7,51.7,51.71,131
10/09/2009,11:27:03,51.7004,51.7,51.71,1215
10/09/2009,11:27:07,51.7,51.7,51.71,100
10/09/2009,11:27:08,51.71,51.7,51.71,400
10/09/2009,11:29:16,51.71,51.71,51.72,100
10/09/2009,11:29:16,51.71,51.71,51.72,100
10/09/2009,11:29:16,51.71,51.7,51.72,100
10/09/2009,11:29:16,51.71,51.7,51.72,100
10/09/2009,11:30:20,51.67,51.66,51.67,100
10/09/2009,11:30:20,51.67,51.66,51.68,100
10/09/2009,11:30:20,51.67,51.66,51.68,100
10/09/2009,11:30:20,51.67,51.66,51.68,100
10/09/2009,11:31:37,51.67,51.67,51.68,100
10/09/2009,11:31:48,51.68,51.67,51.68,500
10/09/2009,11:32:31,51.7,51.68,51.7,100
10/09/2009,11:32:36,51.7,51.69,51.7,131
10/09/2009,11:32:48,51.7077,51.7,51.71,300
10/09/2009,11:32:50,51.7,51.7,51.71,100
10/09/2009,11:32:50,51.7,51.7,51.71,100
10/09/2009,11:32:50,51.7,51.7,51.71,200
10/09/2009,11:32:51,51.7,51.69,51.71,200
10/09/2009,11:32:51,51.7,51.69,51.71,200
10/09/2009,11:33:39,51.69,51.69,51.7,100
10/09/2009,11:33:39,51.69,51.69,51.7,100
10/09/2009,11:33:39,51.69,51.69,51.7,100
10/09/2009,11:33:39,51.69,51.69,51.7,100
10/09/2009,11:33:39,51.69,51.69,51.7,100
10/09/2009,11:33:39,51.69,51.68,51.7,100
10/09/2009,11:34:12,51.7,51.7,51.71,100
10/09/2009,11:34:12,51.69,51.69,51.71,100
10/09/2009,11:34:12,51.69,51.69,51.71,500
10/09/2009,11:34:12,51.69,51.69,51.71,2000
10/09/2009,11:34:12,51.69,51.69,51.71,100
10/09/2009,11:34:12,51.69,51.69,51.71,1030
10/09/2009,11:34:42,51.72,51.7,51.72,100
10/09/2009,11:34:42,51.72,51.7,51.72,200
10/09/2009,11:34:42,51.72,51.7,51.72,100
10/09/2009,11:34:42,51.72,51.7,51.72,200
10/09/2009,11:34:42,51.72,51.7,51.72,100
10/09/2009,11:34:42,51.72,51.7,51.72,100
10/09/2009,11:34:42,51.72,51.7,51.72,200
10/09/2009,11:34:42,51.72,51.7,51.72,200
10/09/2009,11:34:42,51.72,51.7,51.72,100
10/09/2009,11:34:42,51.72,51.7,51.72,200
10/09/2009,11:34:42,51.72,51.7,51.72,100
10/09/2009,11:34:51,51.73,51.71,51.73,100
10/09/2009,11:34:51,51.7248,51.71,51.73,225
10/09/2009,11:35:03,51.71,51.7,51.72,100
10/09/2009,11:35:03,51.71,51.7,51.72,100
10/09/2009,11:35:08,51.7109,51.71,51.72,500
10/09/2009,11:35:17,51.7023,51.7,51.71,251
10/09/2009,11:35:35,51.7,51.7,51.71,300
10/09/2009,11:35:35,51.7,51.7,51.71,100
10/09/2009,11:35:35,51.7,51.7,51.71,100
10/09/2009,11:35:50,51.68,51.68,51.69,300
10/09/2009,11:36:29,51.69,51.67,51.69,150
10/09/2009,11:36:45,51.68,51.67,51.68,300
10/09/2009,11:36:45,51.69,51.67,51.68,100
10/09/2009,11:36:45,51.69,51.67,51.68,2000
10/09/2009,11:36:45,51.68,51.67,51.68,300
10/09/2009,11:36:45,51.69,51.67,51.68,100
10/09/2009,11:36:45,51.69,51.67,51.68,100
10/09/2009,11:36:45,51.69,51.69,51.69,2000
10/09/2009,11:36:45,51.69,51.69,51.69,100
10/09/2009,11:36:45,51.69,51.69,51.69,200
10/09/2009,11:36:45,51.69,51.69,51.69,100
10/09/2009,11:36:45,51.69,51.69,51.69,100
10/09/2009,11:36:45,51.69,51.69,51.69,100
10/09/2009,11:36:45,51.69,51.69,51.69,100
10/09/2009,11:36:45,51.69,51.69,51.69,400
10/09/2009,11:36:45,51.69,51.69,51.69,100
10/09/2009,11:36:45,51.69,51.69,51.69,100
10/09/2009,11:36:45,51.69,51.69,51.69,100
10/09/2009,11:36:45,51.69,51.69,51.7,100
10/09/2009,11:36:45,51.69,51.69,51.7,100
10/09/2009,11:36:45,51.69,51.69,51.7,200
10/09/2009,11:36:45,51.69,51.69,51.7,100
10/09/2009,11:36:45,51.69,51.69,51.7,100
10/09/2009,11:36:45,51.69,51.69,51.7,2000
10/09/2009,11:36:46,51.69,51.69,51.69,900
10/09/2009,11:36:46,51.69,51.69,51.69,1100
10/09/2009,11:36:47,51.69,51.68,51.69,900
10/09/2009,11:36:47,51.69,51.68,51.69,500
10/09/2009,11:37:02,51.6874,51.68,51.69,317
10/09/2009,11:37:05,51.69,51.68,51.7,100
10/09/2009,11:38:00,51.69,51.67,51.69,1100
10/09/2009,11:38:00,51.6876,51.68,51.69,1200
10/09/2009,11:38:09,51.69,51.68,51.69,261
10/09/2009,11:38:10,51.68,51.68,51.69,100
10/09/2009,11:38:10,51.68,51.66,51.68,400
10/09/2009,11:38:11,51.68,51.66,51.68,204
10/09/2009,11:38:36,51.66,51.66,51.67,100
10/09/2009,11:39:17,51.67,51.67,51.68,400
10/09/2009,11:40:10,51.6885,51.68,51.69,974
10/09/2009,11:40:48,51.6882,51.67,51.69,524
10/09/2009,11:40:57,51.69,51.67,51.69,185
10/09/2009,11:42:53,51.66,51.66,51.68,100
10/09/2009,11:44:00,51.67,51.66,51.67,100
10/09/2009,11:44:00,51.67,51.66,51.67,500
10/09/2009,11:44:00,51.67,51.66,51.67,100
10/09/2009,11:44:00,51.67,51.66,51.67,100
10/09/2009,11:44:00,51.67,51.66,51.67,100
10/09/2009,11:44:00,51.67,51.66,51.67,100
10/09/2009,11:44:03,51.66,51.65,51.67,100
10/09/2009,11:44:03,51.66,51.65,51.67,100
10/09/2009,11:44:03,51.66,51.65,51.67,300
10/09/2009,11:44:03,51.66,51.65,51.67,100
10/09/2009,11:44:03,51.66,51.65,51.66,100
10/09/2009,11:44:38,51.66,51.66,51.67,100
10/09/2009,11:44:38,51.66,51.66,51.67,100
10/09/2009,11:45:08,51.66,51.65,51.66,100
10/09/2009,11:45:08,51.66,51.65,51.66,100
10/09/2009,11:45:08,51.66,51.65,51.66,100
10/09/2009,11:48:19,51.64,51.63,51.65,400
10/09/2009,11:48:22,51.64,51.64,51.65,200
10/09/2009,11:49:05,51.62,51.62,51.64,105
10/09/2009,11:49:05,51.62,51.62,51.64,100
10/09/2009,11:49:36,51.64,51.62,51.64,200
10/09/2009,11:49:36,51.64,51.62,51.64,100
10/09/2009,11:49:37,51.64,51.62,51.64,200
10/09/2009,11:49:37,51.64,51.62,51.64,100
10/09/2009,11:49:37,51.64,51.62,51.64,100
10/09/2009,11:50:09,51.62,51.62,51.63,100
10/09/2009,11:50:12,51.62,51.61,51.63,100
10/09/2009,11:50:12,51.61,51.6,51.62,100
10/09/2009,11:50:12,51.61,51.6,51.62,100
10/09/2009,11:50:12,51.6,51.6,51.62,184
10/09/2009,11:50:14,51.61,51.6,51.62,100
10/09/2009,11:50:14,51.61,51.6,51.62,100
10/09/2009,11:50:16,51.62,51.62,51.63,100
10/09/2009,11:50:16,51.62,51.62,51.63,100
10/09/2009,11:50:50,51.6156,51.61,51.63,117
10/09/2009,11:50:59,51.63,51.61,51.63,2000
10/09/2009,11:50:59,51.63,51.61,51.63,100
10/09/2009,11:50:59,51.63,51.61,51.63,100
10/09/2009,11:50:59,51.6276,51.62,51.63,900
10/09/2009,11:52:13,51.64,51.63,51.64,100
10/09/2009,11:52:13,51.64,51.63,51.64,500
10/09/2009,11:52:13,51.64,51.63,51.64,100
10/09/2009,11:52:13,51.64,51.63,51.64,100
10/09/2009,11:52:13,51.64,51.63,51.64,900
10/09/2009,11:52:13,51.64,51.63,51.64,200
10/09/2009,11:52:13,51.65,51.64,51.65,200
10/09/2009,11:52:14,51.65,51.64,51.65,100
10/09/2009,11:52:14,51.65,51.64,51.65,400
10/09/2009,11:53:44,51.68,51.67,51.68,100
10/09/2009,11:54:03,51.67,51.66,51.67,100
10/09/2009,11:54:03,51.67,51.66,51.67,100
10/09/2009,11:54:03,51.66,51.65,51.67,100
10/09/2009,11:54:03,51.65,51.65,51.66,100
10/09/2009,11:54:03,51.65,51.65,51.66,100
10/09/2009,11:54:03,51.65,51.65,51.66,100
10/09/2009,11:54:03,51.65,51.65,51.66,100
10/09/2009,11:54:03,51.65,51.65,51.66,100
10/09/2009,11:54:03,51.65,51.65,51.66,100
10/09/2009,11:54:03,51.65,51.65,51.66,100
10/09/2009,11:54:03,51.65,51.65,51.66,100
10/09/2009,11:54:03,51.65,51.64,51.66,100
10/09/2009,11:54:03,51.64,51.64,51.66,100
10/09/2009,11:54:04,51.65,51.64,51.66,100
10/09/2009,11:54:05,51.66,51.64,51.66,200
10/09/2009,11:54:05,51.66,51.64,51.66,100
10/09/2009,11:54:18,51.6504,51.65,51.66,183
10/09/2009,11:54:29,51.65,51.64,51.66,100
10/09/2009,11:55:17,51.64,51.64,51.65,300
10/09/2009,11:55:17,51.64,51.64,51.65,200
10/09/2009,11:55:17,51.64,51.64,51.65,100
10/09/2009,11:55:49,51.6556,51.64,51.66,279
10/09/2009,11:56:04,51.6448,51.64,51.66,783
10/09/2009,11:56:56,51.64,51.64,51.66,266
10/09/2009,11:57:10,51.63,51.63,51.65,183
10/09/2009,11:59:27,51.63,51.63,51.64,100
10/09/2009,11:59:27,51.63,51.63,51.64,100
10/09/2009,11:59:27,51.63,51.63,51.64,100
10/09/2009,11:59:59,51.636,51.62,51.64,367
10/09/2009,12:01:29,51.6308,51.63,51.65,290
10/09/2009,12:02:24,51.64,51.63,51.65,100
10/09/2009,12:02:32,51.65,51.64,51.65,200
10/09/2009,12:02:32,51.648,51.64,51.65,475
10/09/2009,12:06:54,51.5808,51.58,51.6,291
10/09/2009,12:06:58,51.58,51.58,51.6,199
10/09/2009,12:07:12,51.56,51.56,51.57,191
10/09/2009,12:07:12,51.56,51.56,51.57,100
10/09/2009,12:07:15,51.56,51.56,51.57,170
10/09/2009,12:08:01,51.54,51.54,51.55,166
10/09/2009,12:08:31,51.56,51.56,51.57,200
10/09/2009,12:12:23,51.56,51.54,51.56,100
10/09/2009,12:13:46,51.56,51.54,51.56,200
10/09/2009,12:13:46,51.5561,51.55,51.56,475
10/09/2009,12:14:03,51.5408,51.54,51.55,1000
10/09/2009,12:14:47,51.56,51.55,51.56,100
10/09/2009,12:14:48,51.56,51.56,51.57,100
10/09/2009,12:14:58,51.57,51.56,51.58,100
10/09/2009,12:14:58,51.57,51.56,51.58,100
10/09/2009,12:16:35,51.6,51.59,51.6,100
10/09/2009,12:16:35,51.6,51.59,51.6,100
10/09/2009,12:16:36,51.6,51.6,51.61,121
10/09/2009,12:16:46,51.6,51.6,51.61,300
10/09/2009,12:17:20,51.58,51.56,51.58,100
10/09/2009,12:17:46,51.5666,51.56,51.58,421
10/09/2009,12:18:11,51.565,51.56,51.58,104
10/09/2009,12:18:42,51.5624,51.56,51.57,184
10/09/2009,12:18:47,51.57,51.56,51.57,100
10/09/2009,12:18:58,51.57,51.57,51.58,100
10/09/2009,12:18:58,51.57,51.57,51.58,100
10/09/2009,12:18:58,51.57,51.56,51.58,100
10/09/2009,12:19:32,51.5648,51.56,51.58,405
10/09/2009,12:20:43,51.564,51.56,51.58,612
10/09/2009,12:20:50,51.564,51.56,51.58,117
10/09/2009,12:21:43,51.565,51.56,51.58,156
10/09/2009,12:22:29,51.5792,51.56,51.58,115
10/09/2009,12:22:57,51.5648,51.56,51.58,109
10/09/2009,12:23:36,51.56,51.56,51.57,100
10/09/2009,12:23:36,51.56,51.56,51.57,100
10/09/2009,12:23:36,51.56,51.55,51.57,100
10/09/2009,12:23:47,51.57,51.56,51.57,100
10/09/2009,12:23:47,51.57,51.56,51.57,100
10/09/2009,12:23:47,51.57,51.56,51.57,100
10/09/2009,12:25:17,51.535,51.53,51.55,103
10/09/2009,12:25:18,51.53,51.53,51.55,100
10/09/2009,12:26:28,51.543,51.53,51.55,542
10/09/2009,12:28:12,51.56,51.55,51.56,100
10/09/2009,12:28:12,51.5574,51.55,51.56,290
10/09/2009,12:28:26,51.57,51.55,51.57,400
10/09/2009,12:28:26,51.566,51.56,51.57,630
10/09/2009,12:28:38,51.555,51.55,51.57,272
10/09/2009,12:28:45,51.57,51.55,51.57,100
10/09/2009,12:28:58,51.57,51.55,51.57,500
10/09/2009,12:29:21,51.57,51.56,51.57,100
10/09/2009,12:31:15,51.56,51.54,51.56,100
10/09/2009,12:31:16,51.56,51.55,51.56,100
10/09/2009,12:31:16,51.56,51.55,51.56,100
10/09/2009,12:31:16,51.56,51.55,51.56,100
10/09/2009,12:31:16,51.56,51.55,51.56,100
10/09/2009,12:31:16,51.56,51.55,51.57,100
10/09/2009,12:31:54,51.56,51.55,51.56,100
10/09/2009,12:31:55,51.57,51.55,51.57,110
10/09/2009,12:31:56,51.57,51.55,51.56,300
10/09/2009,12:32:59,51.54,51.55,51.57,600
10/09/2009,12:33:31,51.57,51.57,51.58,100
10/09/2009,12:33:47,51.58,51.57,51.58,100
10/09/2009,12:33:47,51.58,51.58,51.59,100
10/09/2009,12:35:27,51.5709,51.57,51.58,100
10/09/2009,12:35:27,51.5709,51.57,51.58,100
10/09/2009,12:35:28,51.57,51.57,51.58,190
10/09/2009,12:35:53,51.57,51.57,51.59,100
10/09/2009,12:35:53,51.57,51.57,51.59,100
10/09/2009,12:35:54,51.572,51.57,51.59,100
10/09/2009,12:35:55,51.57,51.57,51.58,100
10/09/2009,12:36:02,51.57,51.56,51.58,100
10/09/2009,12:36:02,51.57,51.56,51.58,100
10/09/2009,12:36:10,51.5618,51.56,51.58,210
10/09/2009,12:36:55,51.57,51.57,51.59,100
10/09/2009,12:36:55,51.57,51.57,51.59,100
10/09/2009,12:36:57,51.57,51.57,51.58,100
10/09/2009,12:36:57,51.57,51.57,51.58,200
10/09/2009,12:36:59,51.57,51.56,51.59,100
10/09/2009,12:37:01,51.57,51.57,51.59,200
10/09/2009,12:37:01,51.57,51.57,51.59,100
10/09/2009,12:37:04,51.57,51.57,51.59,100
10/09/2009,12:37:37,51.5648,51.56,51.58,138
10/09/2009,12:37:38,51.57,51.57,51.58,100
10/09/2009,12:37:40,51.57,51.57,51.58,100
10/09/2009,12:37:40,51.57,51.57,51.58,100
10/09/2009,12:37:45,51.57,51.57,51.58,200
10/09/2009,12:37:47,51.57,51.57,51.58,100
10/09/2009,12:37:49,51.57,51.56,51.58,200
10/09/2009,12:41:01,51.5864,51.57,51.59,480
10/09/2009,12:41:09,51.59,51.58,51.6,100
10/09/2009,12:42:30,51.61,51.6,51.61,100
10/09/2009,12:42:30,51.61,51.6,51.61,100
10/09/2009,12:42:30,51.61,51.6,51.61,100
10/09/2009,12:42:30,51.61,51.6,51.61,100
10/09/2009,12:42:30,51.61,51.6,51.61,200
10/09/2009,12:42:30,51.61,51.6,51.61,100
10/09/2009,12:42:30,51.61,51.6,51.61,100
10/09/2009,12:42:31,51.62,51.6,51.62,716
10/09/2009,12:42:31,51.61,51.6,51.62,100
10/09/2009,12:42:31,51.61,51.6,51.62,100
10/09/2009,12:44:17,51.59,51.58,51.6,100
10/09/2009,12:44:17,51.58,51.58,51.59,500
10/09/2009,12:44:17,51.58,51.58,51.59,100
10/09/2009,12:44:18,51.58,51.58,51.59,245
10/09/2009,12:44:18,51.58,51.57,51.59,200
10/09/2009,12:44:39,51.59,51.58,51.59,100
10/09/2009,12:45:31,51.5744,51.57,51.59,890
10/09/2009,12:46:30,51.57,51.57,51.59,188
10/09/2009,12:46:30,51.57,51.57,51.58,100
10/09/2009,12:49:05,51.603,51.59,51.61,235
10/09/2009,12:51:24,51.62,51.6,51.62,100
10/09/2009,12:51:30,51.62,51.61,51.62,100
10/09/2009,12:53:37,51.621,51.62,51.63,230
10/09/2009,12:54:35,51.6318,51.63,51.65,205
10/09/2009,12:57:32,51.65,51.64,51.65,100
10/09/2009,12:58:11,51.641,51.64,51.66,200
10/09/2009,13:00:03,51.67,51.67,51.68,100
10/09/2009,13:00:33,51.68,51.67,51.68,375
10/09/2009,13:01:12,51.67,51.67,51.68,100
10/09/2009,13:01:12,51.67,51.66,51.68,100
10/09/2009,13:02:08,51.66,51.66,51.68,112
10/09/2009,13:02:33,51.68,51.66,51.68,100
10/09/2009,13:02:33,51.68,51.66,51.68,100
10/09/2009,13:04:47,51.66,51.64,51.66,100
10/09/2009,13:04:47,51.66,51.64,51.66,200
10/09/2009,13:05:19,51.64,51.64,51.66,100
10/09/2009,13:06:06,51.66,51.65,51.66,100
10/09/2009,13:06:06,51.66,51.65,51.66,100
10/09/2009,13:13:31,51.66,51.64,51.66,100
10/09/2009,13:13:31,51.66,51.64,51.66,400
10/09/2009,13:13:49,51.6425,51.64,51.66,307
10/09/2009,13:15:39,51.6516,51.65,51.67,555
10/09/2009,13:15:56,51.66,51.66,51.67,100
10/09/2009,13:15:56,51.66,51.66,51.67,100
10/09/2009,13:16:46,51.68,51.67,51.68,447
10/09/2009,13:17:45,51.6725,51.67,51.69,189
10/09/2009,13:18:26,51.67,51.67,51.68,100
10/09/2009,13:18:26,51.67,51.67,51.68,100
10/09/2009,13:18:26,51.67,51.67,51.68,100
10/09/2009,13:18:26,51.68,51.67,51.68,300
10/09/2009,13:18:26,51.68,51.67,51.68,100
10/09/2009,13:18:26,51.68,51.67,51.68,100
10/09/2009,13:18:26,51.68,51.67,51.68,200
10/09/2009,13:18:26,51.68,51.68,51.69,100
10/09/2009,13:18:26,51.69,51.68,51.69,100
10/09/2009,13:18:26,51.68,51.69,51.7,400
10/09/2009,13:18:26,51.68,51.69,51.7,100
10/09/2009,13:23:19,51.72,51.71,51.72,100
10/09/2009,13:23:19,51.72,51.71,51.72,500
10/09/2009,13:23:49,51.73,51.71,51.73,100
10/09/2009,13:23:49,51.73,51.71,51.73,200
10/09/2009,13:23:49,51.73,51.71,51.73,100
10/09/2009,13:23:56,51.71,51.71,51.73,342
10/09/2009,13:24:20,51.72,51.71,51.72,543
10/09/2009,13:24:34,51.71,51.71,51.73,200
10/09/2009,13:24:34,51.71,51.71,51.73,100
10/09/2009,13:24:34,51.71,51.71,51.73,100
10/09/2009,13:24:34,51.71,51.71,51.73,100
10/09/2009,13:24:40,51.7125,51.71,51.73,366
10/09/2009,13:24:52,51.71,51.7,51.72,100
10/09/2009,13:24:52,51.71,51.7,51.72,100
10/09/2009,13:25:08,51.72,51.71,51.73,100
10/09/2009,13:27:34,51.7298,51.71,51.73,200
10/09/2009,13:28:27,51.7282,51.71,51.73,362
10/09/2009,13:29:19,51.7,51.7,51.72,300
10/09/2009,13:31:29,51.701,51.7,51.72,400
10/09/2009,13:31:29,51.7009,51.7,51.72,300
10/09/2009,13:31:30,51.7,51.7,51.72,100
10/09/2009,13:31:30,51.7016,51.7,51.72,230
10/09/2009,13:33:30,51.69,51.69,51.7,100
10/09/2009,13:33:30,51.69,51.69,51.7,100
10/09/2009,13:33:30,51.69,51.68,51.7,100
10/09/2009,13:33:30,51.69,51.68,51.7,100
10/09/2009,13:33:31,51.6803,51.68,51.7,1571
10/09/2009,13:34:08,51.6938,51.69,51.71,150
10/09/2009,13:36:10,51.7198,51.7,51.72,200
10/09/2009,13:38:48,51.7,51.7,51.71,500
10/09/2009,13:38:48,51.7,51.7,51.71,100
10/09/2009,13:38:48,51.7,51.7,51.71,100
10/09/2009,13:39:15,51.7,51.7,51.71,320
10/09/2009,13:39:15,51.7,51.69,51.71,243
10/09/2009,13:41:12,51.7,51.69,51.7,300
10/09/2009,13:41:13,51.7,51.69,51.71,400
10/09/2009,13:42:26,51.6918,51.69,51.71,950
10/09/2009,13:43:47,51.709,51.69,51.71,235
10/09/2009,13:44:02,51.7085,51.69,51.71,281
10/09/2009,13:44:40,51.71,51.69,51.71,200
10/09/2009,13:44:40,51.706,51.7,51.71,486
10/09/2009,13:45:58,51.7,51.68,51.7,340
10/09/2009,13:46:18,51.68,51.67,51.68,300
10/09/2009,13:46:18,51.67,51.67,51.68,100
10/09/2009,13:46:18,51.67,51.67,51.68,200
10/09/2009,13:46:18,51.67,51.67,51.68,100
10/09/2009,13:46:18,51.67,51.67,51.68,400
10/09/2009,13:47:05,51.66,51.66,51.67,150
10/09/2009,13:47:05,51.66,51.66,51.67,100
10/09/2009,13:47:05,51.6609,51.66,51.67,400
10/09/2009,13:47:15,51.69,51.68,51.7,200
10/09/2009,13:47:15,51.69,51.68,51.7,100
10/09/2009,13:48:07,51.7,51.68,51.7,300
10/09/2009,13:48:08,51.7,51.68,51.7,100
10/09/2009,13:48:08,51.7,51.68,51.7,100
10/09/2009,13:48:08,51.7,51.68,51.7,100
10/09/2009,13:48:08,51.7,51.68,51.7,100
10/09/2009,13:52:12,51.7,51.69,51.7,100
10/09/2009,13:52:34,51.7,51.69,51.7,100
10/09/2009,13:52:34,51.7,51.69,51.7,100
10/09/2009,13:52:34,51.7,51.69,51.7,100
10/09/2009,13:52:34,51.7,51.69,51.7,100
10/09/2009,13:52:34,51.6926,51.69,51.7,220
10/09/2009,13:52:37,51.7,51.69,51.7,100
10/09/2009,13:52:38,51.7,51.69,51.7,100
10/09/2009,13:52:38,51.7,51.69,51.7,100
10/09/2009,13:52:39,51.7,51.69,51.7,100
10/09/2009,13:52:57,51.7,51.69,51.7,100
10/09/2009,13:52:58,51.7,51.69,51.7,100
10/09/2009,13:52:59,51.7,51.69,51.7,100
10/09/2009,13:53:12,51.69,51.68,51.7,100
10/09/2009,13:53:12,51.69,51.68,51.7,100
10/09/2009,13:53:12,51.69,51.68,51.7,100
10/09/2009,13:53:12,51.69,51.68,51.69,100
10/09/2009,13:53:19,51.68,51.68,51.69,100
10/09/2009,13:53:49,51.6824,51.68,51.69,171
10/09/2009,13:54:14,51.6882,51.68,51.69,390
10/09/2009,13:55:02,51.6915,51.69,51.7,195
10/09/2009,13:55:12,51.7,51.7,51.71,100
10/09/2009,13:55:14,51.69,51.69,51.7,100
10/09/2009,13:55:14,51.69,51.69,51.7,100
10/09/2009,13:55:14,51.69,51.69,51.7,100
10/09/2009,13:55:14,51.69,51.69,51.7,100
10/09/2009,13:55:14,51.69,51.69,51.7,180
10/09/2009,13:55:14,51.69,51.69,51.7,100
10/09/2009,13:55:14,51.69,51.68,51.7,100
10/09/2009,13:55:14,51.69,51.68,51.7,100
10/09/2009,13:55:14,51.69,51.68,51.7,100
10/09/2009,13:55:14,51.69,51.68,51.7,100
10/09/2009,13:55:14,51.69,51.68,51.7,100
10/09/2009,13:55:18,51.692,51.69,51.7,390
10/09/2009,13:56:59,51.6984,51.69,51.7,500
10/09/2009,13:58:05,51.71,51.7,51.72,100
10/09/2009,13:58:15,51.7104,51.71,51.72,1320
10/09/2009,13:59:12,51.7,51.7,51.72,291
10/09/2009,14:00:36,51.7,51.69,51.7,100
10/09/2009,14:02:50,51.69,51.69,51.7,300
10/09/2009,14:04:38,51.71,51.7,51.71,100
10/09/2009,14:05:16,51.69,51.69,51.71,395
10/09/2009,14:05:57,51.71,51.7,51.71,100
10/09/2009,14:06:24,51.71,51.69,51.71,500
10/09/2009,14:06:24,51.7052,51.7,51.71,350
10/09/2009,14:07:41,51.7056,51.69,51.71,134
10/09/2009,14:08:09,51.71,51.69,51.71,100
10/09/2009,14:08:26,51.68,51.68,51.69,500
10/09/2009,14:08:26,51.68,51.68,51.69,200
10/09/2009,14:08:26,51.68,51.68,51.69,100
10/09/2009,14:08:26,51.68,51.68,51.69,100
10/09/2009,14:08:26,51.68,51.68,51.69,100
10/09/2009,14:08:26,51.68,51.68,51.69,300
10/09/2009,14:08:26,51.68,51.68,51.69,100
10/09/2009,14:08:26,51.68,51.68,51.69,400
10/09/2009,14:08:35,51.69,51.68,51.69,100
10/09/2009,14:08:36,51.69,51.67,51.69,100
10/09/2009,14:11:10,51.68,51.66,51.68,500
10/09/2009,14:11:10,51.68,51.66,51.68,100
10/09/2009,14:11:10,51.67,51.67,51.68,400
10/09/2009,14:11:10,51.68,51.68,51.69,100
10/09/2009,14:11:10,51.68,51.68,51.69,100
10/09/2009,14:11:10,51.68,51.68,51.69,100
10/09/2009,14:11:12,51.68,51.69,51.7,100
10/09/2009,14:11:12,51.68,51.69,51.7,100
10/09/2009,14:11:12,51.68,51.69,51.7,100
10/09/2009,14:11:12,51.68,51.69,51.7,100
10/09/2009,14:11:12,51.68,51.69,51.7,100
10/09/2009,14:11:12,51.68,51.69,51.7,100
10/09/2009,14:11:12,51.68,51.68,51.69,100
10/09/2009,14:11:12,51.68,51.67,51.69,100
10/09/2009,14:11:12,51.68,51.67,51.69,100
10/09/2009,14:11:12,51.68,51.67,51.68,100
10/09/2009,14:11:12,51.68,51.67,51.69,100
10/09/2009,14:11:16,51.69,51.68,51.69,100
10/09/2009,14:11:27,51.69,51.68,51.7,100
10/09/2009,14:11:27,51.69,51.68,51.7,100
10/09/2009,14:11:27,51.69,51.68,51.7,100
10/09/2009,14:11:27,51.69,51.68,51.7,100
10/09/2009,14:11:33,51.68,51.68,51.69,100
10/09/2009,14:12:01,51.66,51.65,51.67,100
10/09/2009,14:14:09,51.65,51.64,51.65,100
10/09/2009,14:14:09,51.65,51.64,51.65,100
10/09/2009,14:14:09,51.65,51.64,51.65,175
10/09/2009,14:14:09,51.65,51.65,51.66,100
10/09/2009,14:14:09,51.65,51.65,51.66,100
10/09/2009,14:14:09,51.65,51.65,51.66,100
10/09/2009,14:14:09,51.65,51.65,51.66,100
10/09/2009,14:14:09,51.65,51.65,51.66,100
10/09/2009,14:14:09,51.65,51.65,51.66,100
10/09/2009,14:14:09,51.65,51.65,51.66,200
10/09/2009,14:14:09,51.66,51.65,51.66,100
10/09/2009,14:14:14,51.65,51.66,51.68,100
10/09/2009,14:14:39,51.676,51.66,51.68,121
10/09/2009,14:14:54,51.68,51.66,51.68,100
10/09/2009,14:15:08,51.66,51.67,51.68,100
10/09/2009,14:15:08,51.66,51.67,51.68,100
10/09/2009,14:15:08,51.66,51.67,51.68,100
10/09/2009,14:15:08,51.66,51.67,51.68,100
10/09/2009,14:15:08,51.66,51.67,51.68,100
10/09/2009,14:15:08,51.66,51.67,51.68,700
10/09/2009,14:15:08,51.67,51.67,51.67,100
10/09/2009,14:15:08,51.67,51.67,51.67,100
10/09/2009,14:15:08,51.67,51.66,51.67,200
10/09/2009,14:16:21,51.678,51.67,51.68,200
10/09/2009,14:16:28,51.68,51.67,51.69,100
10/09/2009,14:16:54,51.67,51.66,51.67,100
10/09/2009,14:17:16,51.69,51.67,51.69,451
10/09/2009,14:17:16,51.69,51.68,51.69,100
10/09/2009,14:17:16,51.69,51.68,51.69,100
10/09/2009,14:17:16,51.69,51.68,51.7,343
10/09/2009,14:19:21,51.69,51.68,51.7,157
10/09/2009,14:21:44,51.6748,51.67,51.69,220
10/09/2009,14:21:55,51.6756,51.67,51.69,253
10/09/2009,14:22:03,51.68,51.67,51.69,100
10/09/2009,14:22:03,51.68,51.67,51.69,100
10/09/2009,14:22:03,51.68,51.67,51.69,100
10/09/2009,14:23:03,51.68,51.67,51.68,200
10/09/2009,14:23:03,51.678,51.67,51.68,475
10/09/2009,14:23:18,51.67,51.67,51.68,100
10/09/2009,14:23:18,51.67,51.66,51.68,266
10/09/2009,14:23:18,51.67,51.66,51.68,134
10/09/2009,14:23:53,51.6652,51.66,51.68,150
10/09/2009,14:24:55,51.669,51.65,51.67,140
10/09/2009,14:28:46,51.65,51.64,51.66,100
10/09/2009,14:28:46,51.65,51.64,51.66,100
10/09/2009,14:28:46,51.65,51.65,51.66,100
10/09/2009,14:28:46,51.65,51.65,51.66,100
10/09/2009,14:29:38,51.654,51.65,51.67,115
10/09/2009,14:30:41,51.68,51.67,51.69,200
10/09/2009,14:30:41,51.68,51.67,51.69,100
10/09/2009,14:30:41,51.68,51.67,51.69,100
10/09/2009,14:30:41,51.68,51.67,51.69,100
10/09/2009,14:30:41,51.68,51.67,51.69,100
10/09/2009,14:30:41,51.68,51.67,51.69,100
10/09/2009,14:31:29,51.69,51.69,51.7,100
10/09/2009,14:31:29,51.69,51.69,51.7,100
10/09/2009,14:31:34,51.69,51.68,51.69,100
10/09/2009,14:31:34,51.69,51.68,51.69,100
10/09/2009,14:31:48,51.6934,51.68,51.7,106
10/09/2009,14:32:25,51.67,51.67,51.68,100
10/09/2009,14:32:25,51.67,51.67,51.68,300
10/09/2009,14:32:25,51.67,51.67,51.68,100
10/09/2009,14:33:02,51.68,51.67,51.68,300
10/09/2009,14:33:02,51.69,51.67,51.69,100
10/09/2009,14:33:02,51.69,51.67,51.69,200
10/09/2009,14:33:03,51.688,51.67,51.69,623
10/09/2009,14:33:58,51.6892,51.67,51.69,200
10/09/2009,14:34:55,51.69,51.67,51.69,100
10/09/2009,14:35:29,51.67,51.67,51.68,400
10/09/2009,14:35:29,51.67,51.67,51.68,300
10/09/2009,14:35:42,51.69,51.67,51.69,715
10/09/2009,14:36:35,51.69,51.67,51.69,100
10/09/2009,14:37:31,51.69,51.67,51.69,400
10/09/2009,14:37:31,51.686,51.68,51.69,375
10/09/2009,14:39:54,51.7,51.69,51.7,100
10/09/2009,14:39:55,51.7,51.69,51.7,100
10/09/2009,14:40:12,51.7,51.69,51.7,700
10/09/2009,14:40:22,51.69,51.69,51.7,400
10/09/2009,14:40:23,51.68,51.68,51.7,100
10/09/2009,14:40:33,51.7,51.68,51.7,330
10/09/2009,14:43:02,51.7022,51.7,51.71,300
10/09/2009,14:44:08,51.68,51.67,51.69,100
10/09/2009,14:44:46,51.6804,51.68,51.69,124
10/09/2009,14:46:08,51.69,51.68,51.69,100
10/09/2009,14:47:06,51.68,51.68,51.69,100
10/09/2009,14:47:06,51.68,51.68,51.69,900
10/09/2009,14:47:06,51.68,51.68,51.69,100
10/09/2009,14:47:10,51.6752,51.67,51.69,450
10/09/2009,14:48:41,51.7,51.7,51.7,100
10/09/2009,14:48:41,51.7,51.7,51.7,100
10/09/2009,14:48:41,51.7,51.7,51.7,100
10/09/2009,14:48:41,51.7,51.7,51.7,100
10/09/2009,14:48:41,51.7,51.7,51.7,200
10/09/2009,14:48:41,51.7,51.7,51.7,100
10/09/2009,14:48:41,51.7,51.7,51.7,300
10/09/2009,14:48:41,51.71,51.7,51.71,400
10/09/2009,14:48:41,51.71,51.7,51.71,400
10/09/2009,14:48:42,51.71,51.7,51.71,100
10/09/2009,14:48:42,51.71,51.7,51.71,100
10/09/2009,14:48:42,51.71,51.7,51.71,100
10/09/2009,14:48:43,51.71,51.71,51.72,100
10/09/2009,14:48:50,51.73,51.71,51.73,100
10/09/2009,14:49:09,51.732,51.73,51.74,390
10/09/2009,14:49:26,51.72,51.72,51.73,300
10/09/2009,14:49:26,51.72,51.72,51.73,100
10/09/2009,14:49:53,51.71,51.7,51.72,100
10/09/2009,14:50:37,51.72,51.71,51.73,100
10/09/2009,14:50:39,51.72,51.71,51.72,100
10/09/2009,14:50:39,51.72,51.71,51.73,100
10/09/2009,14:50:39,51.73,51.71,51.73,200
10/09/2009,14:50:40,51.728,51.71,51.73,175
10/09/2009,14:51:07,51.72,51.72,51.73,100
10/09/2009,14:51:50,51.7252,51.71,51.73,165
10/09/2009,14:51:56,51.7275,51.71,51.73,127
10/09/2009,14:52:08,51.71,51.71,51.73,891
10/09/2009,14:54:14,51.7246,51.72,51.74,103
10/09/2009,14:54:15,51.74,51.72,51.74,300
10/09/2009,14:54:15,51.7361,51.73,51.74,475
10/09/2009,14:55:00,51.72,51.72,51.73,202
10/09/2009,14:57:01,51.74,51.73,51.75,100
10/09/2009,14:57:12,51.75,51.74,51.75,500
10/09/2009,14:57:25,51.75,51.74,51.75,100
10/09/2009,14:57:29,51.7547,51.74,51.76,341
10/09/2009,14:58:12,51.7448,51.74,51.76,257
10/09/2009,14:58:58,51.76,51.74,51.76,400
10/09/2009,14:58:58,51.756,51.75,51.76,400
10/09/2009,14:59:32,51.76,51.74,51.76,800
10/09/2009,15:00:13,51.75,51.75,51.76,700
10/09/2009,15:01:34,51.7523,51.75,51.76,373
10/09/2009,15:01:39,51.7515,51.75,51.76,273
10/09/2009,15:01:54,51.77,51.76,51.77,800
10/09/2009,15:01:54,51.77,51.76,51.77,400
10/09/2009,15:01:55,51.77,51.76,51.77,100
10/09/2009,15:01:55,51.77,51.76,51.77,400
10/09/2009,15:02:22,51.784,51.79,51.8,110
10/09/2009,15:02:30,51.79,51.79,51.8,500
10/09/2009,15:02:30,51.79,51.78,51.79,100
10/09/2009,15:02:30,51.79,51.78,51.79,100
10/09/2009,15:02:30,51.79,51.78,51.79,100
10/09/2009,15:02:30,51.79,51.78,51.79,100
10/09/2009,15:02:30,51.79,51.78,51.79,100
10/09/2009,15:02:30,51.79,51.78,51.79,100
10/09/2009,15:02:30,51.79,51.78,51.79,100
10/09/2009,15:02:30,51.79,51.78,51.79,292
10/09/2009,15:02:31,51.78,51.78,51.79,100
10/09/2009,15:02:31,51.78,51.78,51.79,300
10/09/2009,15:02:32,51.78,51.78,51.79,100
10/09/2009,15:02:32,51.78,51.78,51.79,600
10/09/2009,15:02:32,51.78,51.78,51.79,600
10/09/2009,15:02:33,51.78,51.78,51.79,400
10/09/2009,15:02:35,51.79,51.78,51.79,100
10/09/2009,15:02:35,51.7876,51.78,51.79,395
10/09/2009,15:03:14,51.78,51.77,51.78,100
10/09/2009,15:03:18,51.78,51.77,51.78,320
10/09/2009,15:03:23,51.79,51.77,51.78,100
10/09/2009,15:06:00,51.81,51.8,51.81,300
10/09/2009,15:06:00,51.81,51.8,51.81,300
10/09/2009,15:06:00,51.81,51.8,51.81,222
10/09/2009,15:06:39,51.81,51.81,51.82,400
10/09/2009,15:06:39,51.81,51.81,51.82,100
10/09/2009,15:06:40,51.81,51.81,51.82,100
10/09/2009,15:06:40,51.81,51.81,51.82,100
10/09/2009,15:06:43,51.81,51.79,51.81,400
10/09/2009,15:06:47,51.79,51.78,51.79,100
10/09/2009,15:06:48,51.79,51.78,51.8,100
10/09/2009,15:06:50,51.8,51.79,51.8,100
10/09/2009,15:06:50,51.8,51.8,51.81,100
10/09/2009,15:06:54,51.7999,51.79,51.81,100
10/09/2009,15:06:54,51.8,51.79,51.81,100
10/09/2009,15:06:56,51.81,51.79,51.8,200
10/09/2009,15:07:51,51.81,51.79,51.81,490
10/09/2009,15:07:52,51.81,51.8,51.82,100
10/09/2009,15:08:13,51.7903,51.79,51.81,519
10/09/2009,15:08:18,51.79,51.8,51.81,923
10/09/2009,15:08:20,51.81,51.8,51.81,100
10/09/2009,15:09:13,51.81,51.8,51.82,100
10/09/2009,15:09:13,51.81,51.8,51.82,300
10/09/2009,15:09:13,51.81,51.82,51.83,100
10/09/2009,15:09:13,51.81,51.82,51.83,100
10/09/2009,15:09:13,51.81,51.82,51.83,100
10/09/2009,15:09:13,51.82,51.82,51.83,400
10/09/2009,15:09:13,51.82,51.82,51.83,200
10/09/2009,15:09:13,51.82,51.82,51.83,300
10/09/2009,15:09:15,51.81,51.82,51.83,100
10/09/2009,15:09:39,51.84,51.82,51.84,3175
10/09/2009,15:10:15,51.8485,51.84,51.85,382
10/09/2009,15:10:51,51.85,51.85,51.85,100
10/09/2009,15:10:51,51.85,51.84,51.85,100
10/09/2009,15:12:00,51.84,51.84,51.85,289
10/09/2009,15:12:49,51.84,51.84,51.85,400
10/09/2009,15:12:51,51.84,51.84,51.85,400
10/09/2009,15:12:52,51.84,51.84,51.85,311
10/09/2009,15:13:03,51.84,51.83,51.84,700
10/09/2009,15:13:03,51.84,51.83,51.84,311
10/09/2009,15:13:03,51.84,51.83,51.84,100
10/09/2009,15:13:03,51.83,51.83,51.84,100
10/09/2009,15:13:03,51.83,51.83,51.84,100
10/09/2009,15:13:03,51.83,51.83,51.84,100
10/09/2009,15:13:24,51.8375,51.83,51.84,211
10/09/2009,15:14:36,51.84,51.83,51.85,100
10/09/2009,15:14:36,51.84,51.84,51.85,100
10/09/2009,15:14:41,51.84,51.83,51.84,100
10/09/2009,15:14:41,51.84,51.83,51.84,100
10/09/2009,15:15:22,51.8305,51.83,51.85,735
10/09/2009,15:15:47,51.83,51.82,51.84,400
10/09/2009,15:15:47,51.82,51.82,51.84,400
10/09/2009,15:16:02,51.82,51.82,51.83,400
10/09/2009,15:16:02,51.82,51.82,51.83,100
10/09/2009,15:16:47,51.8,51.79,51.81,100
10/09/2009,15:16:49,51.79,51.79,51.8,400
10/09/2009,15:16:49,51.79,51.79,51.8,200
10/09/2009,15:17:20,51.7875,51.78,51.79,106
10/09/2009,15:18:51,51.7701,51.77,51.78,100
10/09/2009,15:18:52,51.78,51.77,51.79,100
10/09/2009,15:19:32,51.78,51.76,51.78,112
10/09/2009,15:19:54,51.7897,51.77,51.79,978
10/09/2009,15:20:02,51.79,51.78,51.79,120
10/09/2009,15:20:58,51.77,51.77,51.78,100
10/09/2009,15:20:58,51.77,51.77,51.78,400
10/09/2009,15:22:34,51.77,51.77,51.78,100
10/09/2009,15:22:34,51.77,51.77,51.78,100
10/09/2009,15:22:34,51.77,51.77,51.78,200
10/09/2009,15:22:54,51.78,51.77,51.78,154
10/09/2009,15:23:05,51.77,51.77,51.78,150
10/09/2009,15:23:42,51.79,51.78,51.79,200
10/09/2009,15:23:42,51.79,51.78,51.79,200
10/09/2009,15:23:42,51.79,51.78,51.8,100
10/09/2009,15:23:42,51.79,51.78,51.8,300
10/09/2009,15:23:42,51.79,51.78,51.8,100
10/09/2009,15:23:59,51.78,51.78,51.79,300
10/09/2009,15:24:00,51.78,51.78,51.79,100
10/09/2009,15:24:00,51.78,51.78,51.79,400
10/09/2009,15:24:00,51.78,51.77,51.78,200
10/09/2009,15:24:03,51.7724,51.77,51.78,150
10/09/2009,15:25:15,51.79,51.79,51.81,100
10/09/2009,15:25:44,51.81,51.79,51.81,200
10/09/2009,15:25:44,51.8048,51.8,51.81,275
10/09/2009,15:25:49,51.81,51.8,51.81,100
10/09/2009,15:25:49,51.8097,51.8,51.81,100
10/09/2009,15:27:25,51.81,51.79,51.81,125
10/09/2009,15:27:39,51.8026,51.8,51.81,182
10/09/2009,15:27:43,51.81,51.79,51.81,402
10/09/2009,15:28:04,51.7908,51.79,51.81,527
10/09/2009,15:28:44,51.809,51.79,51.81,130
10/09/2009,15:31:12,51.79,51.79,51.8,300
10/09/2009,15:31:12,51.79,51.79,51.8,400
10/09/2009,15:31:12,51.79,51.79,51.8,300
10/09/2009,15:31:12,51.79,51.79,51.8,500
10/09/2009,15:31:12,51.79,51.79,51.8,200
10/09/2009,15:31:12,51.79,51.79,51.8,100
10/09/2009,15:31:12,51.79,51.79,51.8,500
10/09/2009,15:31:21,51.79,51.79,51.8,178
10/09/2009,15:31:21,51.79,51.79,51.8,100
10/09/2009,15:31:21,51.79,51.79,51.8,200
10/09/2009,15:31:41,51.78,51.78,51.79,300
10/09/2009,15:31:41,51.78,51.77,51.78,100
10/09/2009,15:31:41,51.78,51.77,51.78,100
10/09/2009,15:31:41,51.78,51.77,51.78,100
10/09/2009,15:31:41,51.78,51.77,51.78,100
10/09/2009,15:31:41,51.78,51.77,51.78,100
10/09/2009,15:31:41,51.78,51.77,51.78,100
10/09/2009,15:31:41,51.78,51.77,51.78,100
10/09/2009,15:31:41,51.78,51.77,51.78,100
10/09/2009,15:32:05,51.7691,51.76,51.77,200
10/09/2009,15:32:10,51.77,51.75,51.76,100
10/09/2009,15:32:10,51.77,51.75,51.77,100
10/09/2009,15:32:10,51.77,51.75,51.77,100
10/09/2009,15:32:10,51.77,51.75,51.77,100
10/09/2009,15:32:10,51.77,51.75,51.77,100
10/09/2009,15:32:10,51.77,51.75,51.77,100
10/09/2009,15:32:10,51.77,51.75,51.77,200
10/09/2009,15:32:10,51.77,51.75,51.77,100
10/09/2009,15:33:03,51.7622,51.76,51.77,1347
10/09/2009,15:34:50,51.77,51.76,51.77,100
10/09/2009,15:34:50,51.77,51.76,51.77,100
10/09/2009,15:34:51,51.77,51.76,51.77,200
10/09/2009,15:37:02,51.76,51.76,51.77,100
10/09/2009,15:37:02,51.77,51.76,51.77,100
10/09/2009,15:37:27,51.7615,51.76,51.77,353
10/09/2009,15:38:01,51.7622,51.76,51.77,220
10/09/2009,15:38:08,51.7782,51.76,51.78,100
10/09/2009,15:38:11,51.78,51.76,51.78,100
10/09/2009,15:38:12,51.77,51.76,51.78,100
10/09/2009,15:38:14,51.76,51.76,51.78,100
10/09/2009,15:38:17,51.78,51.76,51.78,200
10/09/2009,15:38:17,51.78,51.76,51.78,100
10/09/2009,15:38:17,51.78,51.77,51.78,100
10/09/2009,15:38:17,51.78,51.77,51.78,300
10/09/2009,15:38:43,51.78,51.77,51.79,200
10/09/2009,15:39:24,51.79,51.78,51.79,100
10/09/2009,15:39:25,51.8,51.79,51.8,330
10/09/2009,15:39:34,51.7909,51.79,51.8,675
10/09/2009,15:39:49,51.8,51.79,51.8,378
10/09/2009,15:39:53,51.8,51.79,51.8,100
10/09/2009,15:39:54,51.8,51.79,51.8,200
10/09/2009,15:40:03,51.79,51.79,51.8,175
10/09/2009,15:40:22,51.8,51.79,51.8,100
10/09/2009,15:40:22,51.8,51.79,51.8,300
10/09/2009,15:40:39,51.7993,51.79,51.8,100
10/09/2009,15:40:39,51.7993,51.79,51.8,100
10/09/2009,15:40:44,51.8,51.79,51.8,300
10/09/2009,15:40:57,51.8,51.79,51.8,100
10/09/2009,15:41:02,51.8,51.79,51.8,200
10/09/2009,15:41:02,51.8,51.79,51.8,200
10/09/2009,15:41:07,51.8,51.79,51.8,300
10/09/2009,15:41:07,51.8,51.79,51.8,100
10/09/2009,15:41:07,51.798,51.79,51.8,505
10/09/2009,15:41:13,51.8,51.79,51.8,100
10/09/2009,15:41:13,51.8,51.79,51.8,100
10/09/2009,15:41:13,51.8,51.79,51.8,100
10/09/2009,15:41:14,51.8,51.79,51.8,100
10/09/2009,15:41:14,51.8,51.79,51.8,100
10/09/2009,15:41:21,51.8,51.8,51.81,500
10/09/2009,15:41:21,51.8,51.8,51.81,100
10/09/2009,15:41:21,51.8,51.8,51.81,100
10/09/2009,15:41:28,51.81,51.8,51.81,100
10/09/2009,15:41:28,51.81,51.8,51.81,100
10/09/2009,15:41:32,51.8,51.79,51.8,100
10/09/2009,15:42:57,51.82,51.8,51.82,100
10/09/2009,15:42:57,51.82,51.8,51.82,400
10/09/2009,15:43:57,51.8,51.8,51.81,400
10/09/2009,15:43:57,51.8,51.79,51.8,100
10/09/2009,15:43:58,51.8,51.79,51.81,400
10/09/2009,15:44:03,51.81,51.81,51.82,100
10/09/2009,15:44:03,51.81,51.81,51.82,100
10/09/2009,15:44:03,51.81,51.81,51.82,100
10/09/2009,15:44:03,51.81,51.8,51.82,100
10/09/2009,15:44:18,51.81,51.8,51.81,300
10/09/2009,15:44:33,51.79,51.79,51.8,100
10/09/2009,15:44:42,51.7933,51.79,51.81,150
10/09/2009,15:44:47,51.79,51.79,51.8,120
10/09/2009,15:45:13,51.79,51.79,51.8,600
10/09/2009,15:45:17,51.798,51.79,51.8,234
10/09/2009,15:45:18,51.7914,51.79,51.8,750
10/09/2009,15:45:40,51.78,51.78,51.8,405
10/09/2009,15:45:40,51.7954,51.78,51.8,200
10/09/2009,15:45:51,51.79,51.78,51.8,300
10/09/2009,15:47:05,51.78,51.77,51.78,100
10/09/2009,15:47:12,51.78,51.77,51.78,100
10/09/2009,15:47:29,51.76,51.76,51.78,100
10/09/2009,15:48:25,51.73,51.73,51.75,100
10/09/2009,15:48:38,51.75,51.74,51.75,100
10/09/2009,15:48:38,51.75,51.74,51.76,200
10/09/2009,15:48:51,51.75,51.75,51.76,100
10/09/2009,15:48:51,51.75,51.75,51.76,300
10/09/2009,15:48:51,51.75,51.75,51.76,300
10/09/2009,15:48:51,51.75,51.75,51.76,100
10/09/2009,15:50:43,51.77,51.77,51.78,350
10/09/2009,15:50:43,51.78,51.77,51.78,100
10/09/2009,15:51:00,51.8,51.79,51.8,122
10/09/2009,15:51:00,51.8,51.79,51.8,300
10/09/2009,15:51:05,51.79,51.78,51.79,100
10/09/2009,15:51:48,51.7895,51.77,51.79,300
10/09/2009,15:51:48,51.7896,51.77,51.79,400
10/09/2009,15:51:48,51.7897,51.77,51.79,100
10/09/2009,15:51:48,51.7899,51.77,51.79,200
10/09/2009,15:51:48,51.79,51.77,51.79,100
10/09/2009,15:51:48,51.78,51.77,51.79,100
10/09/2009,15:51:48,51.79,51.77,51.79,200
10/09/2009,15:51:48,51.79,51.77,51.79,100
10/09/2009,15:51:48,51.79,51.77,51.79,100
10/09/2009,15:51:48,51.79,51.77,51.79,200
10/09/2009,15:51:48,51.79,51.77,51.79,200
10/09/2009,15:51:48,51.79,51.77,51.79,100
10/09/2009,15:52:00,51.78,51.77,51.79,100
10/09/2009,15:52:03,51.79,51.77,51.79,800
10/09/2009,15:52:10,51.77,51.77,51.78,200
10/09/2009,15:52:10,51.78,51.77,51.78,100
10/09/2009,15:52:10,51.78,51.77,51.78,100
10/09/2009,15:52:10,51.78,51.78,51.79,200
10/09/2009,15:52:10,51.78,51.78,51.79,300
10/09/2009,15:52:37,51.7985,51.79,51.8,135
10/09/2009,15:52:46,51.79,51.79,51.8,200
10/09/2009,15:52:46,51.79,51.79,51.8,200
10/09/2009,15:52:46,51.79,51.79,51.8,300
10/09/2009,15:52:47,51.79,51.79,51.8,200
10/09/2009,15:52:54,51.8098,51.8,51.81,400
10/09/2009,15:52:54,51.81,51.8,51.81,200
10/09/2009,15:52:54,51.81,51.8,51.81,200
10/09/2009,15:53:15,51.8,51.8,51.81,200
10/09/2009,15:53:15,51.8,51.8,51.81,100
10/09/2009,15:53:24,51.8,51.8,51.81,271
10/09/2009,15:53:40,51.8182,51.8,51.82,354
10/09/2009,15:54:07,51.8,51.8,51.81,100
10/09/2009,15:54:08,51.81,51.8,51.81,271
10/09/2009,15:54:08,51.81,51.8,51.81,500
10/09/2009,15:54:08,51.81,51.8,51.81,200
10/09/2009,15:54:08,51.81,51.8,51.81,200
10/09/2009,15:54:08,51.81,51.8,51.81,200
10/09/2009,15:54:08,51.81,51.8,51.81,500
10/09/2009,15:54:08,51.81,51.8,51.81,271
10/09/2009,15:54:08,51.81,51.8,51.81,106
10/09/2009,15:54:08,51.81,51.8,51.81,123
10/09/2009,15:54:08,51.81,51.8,51.81,100
10/09/2009,15:54:40,51.8091,51.8,51.81,100
10/09/2009,15:54:52,51.79,51.79,51.81,100
10/09/2009,15:55:27,51.81,51.8,51.82,100
10/09/2009,15:55:27,51.81,51.81,51.82,100
10/09/2009,15:56:20,51.8401,51.84,51.86,100
10/09/2009,15:56:21,51.85,51.85,51.86,100
10/09/2009,15:56:21,51.85,51.84,51.86,100
10/09/2009,15:56:58,51.849,51.83,51.85,138
10/09/2009,15:57:37,51.84,51.83,51.84,300
10/09/2009,15:57:50,51.83,51.83,51.84,541
10/09/2009,15:58:06,51.84,51.83,51.84,100
10/09/2009,15:58:21,51.85,51.83,51.85,350
10/09/2009,15:58:21,51.84,51.83,51.85,100
10/09/2009,15:58:21,51.84,51.83,51.85,100
10/09/2009,15:58:21,51.85,51.83,51.85,100
10/09/2009,15:58:21,51.85,51.83,51.85,100
10/09/2009,15:58:34,51.85,51.84,51.85,150
10/09/2009,15:58:34,51.85,51.84,51.85,100
10/09/2009,15:58:34,51.85,51.84,51.85,400
10/09/2009,15:58:34,51.85,51.84,51.85,500
10/09/2009,15:58:34,51.85,51.84,51.85,100
10/09/2009,15:58:34,51.85,51.84,51.85,400
10/09/2009,15:59:03,51.86,51.84,51.86,255
10/09/2009,15:59:08,51.86,51.84,51.86,500
10/09/2009,15:59:11,51.85,51.85,51.86,100
10/09/2009,15:59:18,51.85,51.85,51.86,100
10/09/2009,15:59:22,51.86,51.85,51.86,245
10/09/2009,15:59:42,51.85,51.85,51.87,200
10/09/2009,15:59:49,51.87,51.86,51.87,400
10/09/2009,15:59:49,51.88,51.86,51.88,500
10/09/2009,15:59:49,51.88,51.86,51.88,540
10/09/2009,15:59:49,51.88,51.86,51.88,204
10/09/2009,15:59:50,51.88,51.86,51.88,186
10/09/2009,15:59:51,51.88,51.86,51.88,334
10/09/2009,15:59:54,51.87,51.86,51.87,163
10/09/2009,15:59:55,51.86,51.86,51.87,100
10/09/2009,15:59:57,51.87,51.86,51.87,500
10/09/2009,15:59:58,51.87,51.86,51.87,208
10/09/2009,15:59:58,51.88,51.87,51.89,271
10/12/2009,09:29:50,52.19,52.1,52.19,400
10/12/2009,09:29:50,52.19,52.1,52.19,1000
10/12/2009,09:29:57,52.18,52.1,52.18,500
10/12/2009,09:30:00,52.22,52.1,52.18,424
10/12/2009,09:30:02,52.09,52.09,52.17,110
10/12/2009,09:30:09,52.16,52.09,52.16,135
10/12/2009,09:30:36,52.15,52.09,52.15,300
10/12/2009,09:30:45,52.1,52.09,52.14,210
10/12/2009,09:30:51,52.13,52.08,52.13,500
10/12/2009,09:31:01,52.12,52.08,52.12,100
10/12/2009,09:31:02,52.1144,52.09,52.12,400
10/12/2009,09:31:04,52.12,52.1,52.12,500
10/12/2009,09:31:04,52.12,52.1,52.12,100
10/12/2009,09:31:19,52.0884,52.08,52.11,250
10/12/2009,09:31:19,52.11,52.1,52.11,300
10/12/2009,09:31:19,52.11,52.1,52.11,200
10/12/2009,09:31:19,52.11,52.1,52.11,100
10/12/2009,09:31:36,52.1,52.09,52.11,100
10/12/2009,09:31:53,52.13,52.12,52.13,100
10/12/2009,09:31:53,52.13,52.12,52.13,200
10/12/2009,09:32:08,52.13,52.11,52.14,100
10/12/2009,09:32:11,52.1382,52.12,52.14,175
10/12/2009,09:32:17,52.15,52.13,52.15,175
10/12/2009,09:32:26,52.12,52.12,52.15,100
10/12/2009,09:33:54,52.13,52.13,52.15,300
10/12/2009,09:33:54,52.13,52.12,52.15,300
10/12/2009,09:34:02,52.12,52.12,52.14,100
10/12/2009,09:34:30,52.1275,52.11,52.13,534
10/12/2009,09:35:07,52.14,52.12,52.14,300
10/12/2009,09:35:07,52.136,52.13,52.14,650
10/12/2009,09:35:51,52.14,52.13,52.16,100
10/12/2009,09:36:02,52.16,52.15,52.16,116
10/12/2009,09:36:02,52.16,52.15,52.16,100
10/12/2009,09:36:13,52.17,52.16,52.19,100
10/12/2009,09:36:46,52.18,52.17,52.18,222
10/12/2009,09:37:10,52.16,52.15,52.18,100
10/12/2009,09:38:09,52.1475,52.13,52.15,476
10/12/2009,09:38:58,52.15,52.13,52.15,100
10/12/2009,09:38:59,52.15,52.13,52.15,100
10/12/2009,09:39:00,52.15,52.13,52.15,100
10/12/2009,09:39:08,52.15,52.13,52.15,100
10/12/2009,09:40:18,52.14,52.14,52.16,400
10/12/2009,09:41:09,52.14,52.13,52.15,100
10/12/2009,09:42:11,52.16,52.14,52.16,100
10/12/2009,09:43:08,52.16,52.14,52.17,100
10/12/2009,09:43:41,52.17,52.16,52.18,100
10/12/2009,09:43:45,52.16,52.16,52.18,100
10/12/2009,09:43:45,52.16,52.16,52.18,100
10/12/2009,09:43:45,52.16,52.16,52.18,100
10/12/2009,09:43:45,52.16,52.16,52.18,100
10/12/2009,09:43:45,52.16,52.16,52.18,100
10/12/2009,09:43:45,52.1601,52.16,52.18,3200
10/12/2009,09:44:14,52.16,52.14,52.17,100
10/12/2009,09:44:28,52.14,52.13,52.16,100
10/12/2009,09:45:01,52.15,52.16,52.17,400
10/12/2009,09:45:01,52.15,52.16,52.17,1600
10/12/2009,09:45:09,52.17,52.17,52.19,100
10/12/2009,09:45:09,52.17,52.16,52.19,216
10/12/2009,09:45:09,52.17,52.16,52.19,100
10/12/2009,09:46:11,52.1344,52.13,52.15,938
10/12/2009,09:47:29,52.16,52.14,52.16,100
10/12/2009,09:47:29,52.16,52.14,52.16,200
10/12/2009,09:47:29,52.156,52.14,52.16,400
10/12/2009,09:48:31,52.15,52.14,52.15,100
10/12/2009,09:48:42,52.14,52.12,52.15,100
10/12/2009,09:49:09,52.1395,52.12,52.15,597
10/12/2009,09:51:25,52.15,52.13,52.15,100
10/12/2009,09:51:25,52.15,52.13,52.15,100
10/12/2009,09:51:26,52.1456,52.14,52.15,440
10/12/2009,09:52:43,52.13,52.13,52.15,100
10/12/2009,09:52:43,52.13,52.13,52.15,500
10/12/2009,09:52:43,52.13,52.13,52.15,500
10/12/2009,09:52:43,52.13,52.13,52.15,100
10/12/2009,09:52:43,52.13,52.12,52.15,145
10/12/2009,09:53:44,52.1599,52.14,52.16,386
10/12/2009,09:54:34,52.1498,52.13,52.15,195
10/12/2009,09:54:44,52.1344,52.13,52.15,698
10/12/2009,09:54:59,52.15,52.14,52.15,100
10/12/2009,09:54:59,52.15,52.14,52.16,110
10/12/2009,09:57:14,52.18,52.16,52.18,400
10/12/2009,09:57:14,52.1799,52.16,52.18,400
10/12/2009,09:57:14,52.18,52.16,52.18,100
10/12/2009,09:57:14,52.18,52.16,52.18,100
10/12/2009,09:57:14,52.18,52.16,52.18,100
10/12/2009,09:57:14,52.1799,52.16,52.18,100
10/12/2009,09:57:14,52.1799,52.16,52.18,100
10/12/2009,09:57:14,52.18,52.16,52.18,300
10/12/2009,09:57:14,52.1799,52.16,52.18,300
10/12/2009,09:57:14,52.1799,52.16,52.18,100
10/12/2009,09:57:14,52.18,52.16,52.18,100
10/12/2009,09:57:14,52.1799,52.16,52.18,100
10/12/2009,09:57:14,52.173,52.16,52.18,530
10/12/2009,09:58:56,52.18,52.17,52.19,100
10/12/2009,10:00:02,52.2,52.19,52.21,100
10/12/2009,10:00:02,52.2,52.19,52.21,100
10/12/2009,10:00:50,52.21,52.2,52.21,100
10/12/2009,10:00:50,52.21,52.2,52.21,400
10/12/2009,10:00:50,52.21,52.2,52.21,100
10/12/2009,10:01:04,52.2027,52.2,52.22,1098
10/12/2009,10:01:27,52.2054,52.19,52.21,197
10/12/2009,10:01:44,52.19,52.17,52.19,100
10/12/2009,10:02:28,52.18,52.17,52.18,200
10/12/2009,10:02:28,52.18,52.17,52.18,100
10/12/2009,10:03:59,52.18,52.16,52.18,240
10/12/2009,10:04:15,52.1777,52.17,52.18,200
10/12/2009,10:04:54,52.1701,52.17,52.19,200
10/12/2009,10:07:33,52.17,52.16,52.18,100
10/12/2009,10:08:03,52.18,52.17,52.18,100
10/12/2009,10:08:18,52.1765,52.16,52.18,326
10/12/2009,10:10:05,52.17,52.16,52.18,100
10/12/2009,10:10:20,52.15,52.15,52.17,100
10/12/2009,10:10:20,52.15,52.15,52.17,100
10/12/2009,10:10:20,52.15,52.15,52.17,100
10/12/2009,10:10:20,52.15,52.15,52.17,100
10/12/2009,10:11:28,52.132,52.13,52.15,138
10/12/2009,10:14:15,52.1199,52.1,52.12,3858
10/12/2009,10:14:28,52.11,52.1,52.12,100
10/12/2009,10:14:28,52.11,52.1,52.12,100
10/12/2009,10:14:38,52.13,52.12,52.13,100
10/12/2009,10:14:38,52.13,52.13,52.14,200
10/12/2009,10:14:38,52.13,52.13,52.14,100
10/12/2009,10:14:38,52.13,52.13,52.14,100
10/12/2009,10:15:00,52.13,52.12,52.14,100
10/12/2009,10:15:00,52.13,52.12,52.14,100
10/12/2009,10:15:00,52.13,52.12,52.14,100
10/12/2009,10:15:04,52.14,52.13,52.14,100
10/12/2009,10:15:04,52.14,52.13,52.14,100
10/12/2009,10:15:04,52.14,52.13,52.14,200
10/12/2009,10:15:12,52.1375,52.13,52.14,340
10/12/2009,10:15:34,52.14,52.13,52.15,100
10/12/2009,10:15:51,52.14,52.14,52.16,100
10/12/2009,10:15:51,52.14,52.14,52.16,100
10/12/2009,10:16:03,52.15,52.14,52.15,100
10/12/2009,10:16:03,52.15,52.14,52.15,100
10/12/2009,10:16:03,52.15,52.14,52.15,100
10/12/2009,10:16:03,52.15,52.14,52.15,100
10/12/2009,10:16:03,52.15,52.14,52.15,100
10/12/2009,10:16:03,52.15,52.14,52.15,400
10/12/2009,10:16:03,52.15,52.14,52.15,100
10/12/2009,10:16:03,52.15,52.14,52.15,200
10/12/2009,10:16:03,52.16,52.15,52.17,200
10/12/2009,10:16:05,52.16,52.15,52.17,100
10/12/2009,10:16:05,52.16,52.15,52.17,1900
10/12/2009,10:16:14,52.15,52.14,52.16,100
10/12/2009,10:16:14,52.14,52.14,52.16,100
10/12/2009,10:16:14,52.14,52.14,52.16,100
10/12/2009,10:16:14,52.14,52.14,52.16,300
10/12/2009,10:16:14,52.14,52.14,52.16,100
10/12/2009,10:16:14,52.14,52.14,52.16,100
10/12/2009,10:16:14,52.14,52.14,52.16,100
10/12/2009,10:16:14,52.14,52.14,52.16,100
10/12/2009,10:16:14,52.15,52.13,52.15,100
10/12/2009,10:16:14,52.14,52.13,52.15,100
10/12/2009,10:16:14,52.14,52.13,52.15,100
10/12/2009,10:17:12,52.14,52.13,52.14,100
10/12/2009,10:18:14,52.1,52.1,52.11,500
10/12/2009,10:18:15,52.09,52.09,52.11,200
10/12/2009,10:18:21,52.08,52.08,52.08,100
10/12/2009,10:18:21,52.08,52.08,52.08,200
10/12/2009,10:18:47,52.05,52.05,52.06,100
10/12/2009,10:19:51,52.06,52.05,52.07,100
10/12/2009,10:21:00,52.07,52.06,52.07,1000
10/12/2009,10:21:00,52.07,52.06,52.07,100
10/12/2009,10:21:00,52.07,52.06,52.07,100
10/12/2009,10:21:00,52.07,52.06,52.08,100
10/12/2009,10:21:00,52.07,52.06,52.08,100
10/12/2009,10:22:15,52.07,52.07,52.08,100
10/12/2009,10:22:15,52.07,52.07,52.08,100
10/12/2009,10:22:15,52.07,52.06,52.08,100
10/12/2009,10:22:34,52.07,52.07,52.08,100
10/12/2009,10:22:34,52.07,52.06,52.08,100
10/12/2009,10:23:07,52.07,52.06,52.08,100
10/12/2009,10:28:24,52.0712,52.07,52.09,100
10/12/2009,10:28:29,52.0891,52.08,52.09,199
10/12/2009,10:29:21,52.08,52.08,52.09,300
10/12/2009,10:32:00,52.14,52.13,52.14,288
10/12/2009,10:32:31,52.15,52.15,52.16,100
10/12/2009,10:34:51,52.15,52.14,52.15,120
10/12/2009,10:35:42,52.148,52.14,52.15,600
10/12/2009,10:36:14,52.1492,52.14,52.15,102
10/12/2009,10:36:22,52.14,52.13,52.15,300
10/12/2009,10:36:22,52.14,52.13,52.15,100
10/12/2009,10:40:57,52.1475,52.13,52.15,200
10/12/2009,10:41:28,52.15,52.13,52.15,260
10/12/2009,10:41:33,52.145,52.13,52.15,145
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,300
10/12/2009,10:45:20,52.15,52.15,52.16,500
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,200
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,101
10/12/2009,10:45:20,52.15,52.15,52.16,200
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,200
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,500
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,500
10/12/2009,10:45:20,52.15,52.15,52.16,100
10/12/2009,10:45:20,52.15,52.15,52.16,400
10/12/2009,10:45:50,52.17,52.16,52.17,100
10/12/2009,10:45:50,52.17,52.16,52.18,100
10/12/2009,10:46:20,52.16,52.16,52.17,200
10/12/2009,10:46:33,52.16,52.16,52.17,100
10/12/2009,10:46:33,52.16,52.15,52.16,5000
10/12/2009,10:46:33,52.15,52.15,52.16,399
10/12/2009,10:46:33,52.15,52.15,52.16,200
10/12/2009,10:46:33,52.15,52.15,52.16,200
10/12/2009,10:46:33,52.15,52.15,52.16,100
10/12/2009,10:46:33,52.15,52.15,52.16,100
10/12/2009,10:46:33,52.15,52.15,52.16,100
10/12/2009,10:46:33,52.15,52.15,52.16,100
10/12/2009,10:46:33,52.15,52.15,52.16,100
10/12/2009,10:46:33,52.15,52.15,52.16,200
10/12/2009,10:46:33,52.15,52.15,52.16,100
10/12/2009,10:46:33,52.15,52.15,52.16,100
10/12/2009,10:46:33,52.15,52.15,52.16,100
10/12/2009,10:46:33,52.15,52.15,52.16,100
10/12/2009,10:46:33,52.15,52.15,52.16,100
10/12/2009,10:46:33,52.15,52.15,52.16,200
10/12/2009,10:46:33,52.15,52.15,52.16,100
10/12/2009,10:46:33,52.15,52.15,52.16,500
10/12/2009,10:46:33,52.15,52.15,52.16,400
10/12/2009,10:46:33,52.15,52.15,52.16,100
10/12/2009,10:46:33,52.15,52.15,52.16,100
10/12/2009,10:46:33,52.15,52.15,52.16,100
10/12/2009,10:46:33,52.15,52.15,52.16,400
10/12/2009,10:46:33,52.15,52.15,52.16,100
10/12/2009,10:47:32,52.16,52.15,52.16,100
10/12/2009,10:47:32,52.16,52.15,52.16,100
10/12/2009,10:47:32,52.16,52.15,52.17,100
10/12/2009,10:47:33,52.17,52.16,52.18,100
10/12/2009,10:47:33,52.17,52.16,52.18,100
10/12/2009,10:47:33,52.17,52.16,52.18,100
10/12/2009,10:47:33,52.17,52.16,52.18,100
10/12/2009,10:47:33,52.17,52.16,52.18,100
10/12/2009,10:47:33,52.17,52.16,52.18,100
10/12/2009,10:47:33,52.17,52.16,52.18,100
10/12/2009,10:47:33,52.17,52.16,52.18,100
10/12/2009,10:47:33,52.17,52.16,52.18,100
10/12/2009,10:47:33,52.17,52.16,52.18,100
10/12/2009,10:47:33,52.17,52.16,52.18,100
10/12/2009,10:47:33,52.17,52.16,52.18,100
10/12/2009,10:47:33,52.17,52.16,52.18,100
10/12/2009,10:47:33,52.17,52.16,52.18,100
10/12/2009,10:48:14,52.15,52.15,52.17,100
10/12/2009,10:48:14,52.15,52.15,52.17,100
10/12/2009,10:48:15,52.15,52.15,52.17,100
10/12/2009,10:48:15,52.15,52.15,52.17,100
10/12/2009,10:48:15,52.15,52.15,52.17,100
10/12/2009,10:48:15,52.15,52.15,52.17,100
10/12/2009,10:48:15,52.15,52.15,52.17,100
10/12/2009,10:48:15,52.15,52.15,52.17,100
10/12/2009,10:48:25,52.158,52.15,52.16,200
10/12/2009,10:50:33,52.14,52.14,52.15,424
10/12/2009,10:51:02,52.13,52.12,52.13,100
10/12/2009,10:51:02,52.13,52.12,52.13,100
10/12/2009,10:51:02,52.13,52.13,52.14,100
10/12/2009,10:51:10,52.13,52.13,52.14,400
10/12/2009,10:51:12,52.13,52.12,52.13,100
10/12/2009,10:51:12,52.13,52.12,52.13,100
10/12/2009,10:51:12,52.13,52.13,52.14,100
10/12/2009,10:51:12,52.13,52.13,52.14,100
10/12/2009,10:51:21,52.1262,52.12,52.13,108
10/12/2009,10:51:22,52.13,52.13,52.14,100
10/12/2009,10:51:29,52.14,52.13,52.14,200
10/12/2009,10:51:29,52.14,52.13,52.14,200
10/12/2009,10:51:29,52.14,52.14,52.15,100
10/12/2009,10:52:07,52.14,52.13,52.14,100
10/12/2009,10:52:07,52.14,52.13,52.14,400
10/12/2009,10:52:07,52.14,52.13,52.14,100
10/12/2009,10:52:07,52.14,52.13,52.14,100
10/12/2009,10:52:07,52.14,52.13,52.14,100
10/12/2009,10:52:07,52.14,52.13,52.14,100
10/12/2009,10:52:07,52.14,52.13,52.14,100
10/12/2009,10:52:07,52.14,52.13,52.14,100
10/12/2009,10:52:07,52.14,52.13,52.14,100
10/12/2009,10:52:07,52.14,52.13,52.14,100
10/12/2009,10:52:07,52.14,52.14,52.15,100
10/12/2009,10:52:07,52.14,52.14,52.15,400
10/12/2009,10:52:07,52.14,52.14,52.15,100
10/12/2009,10:52:07,52.14,52.14,52.15,100
10/12/2009,10:52:37,52.15,52.14,52.15,100
10/12/2009,10:52:37,52.1499,52.14,52.15,100
10/12/2009,10:52:39,52.1409,52.14,52.15,127
10/12/2009,10:53:53,52.16,52.15,52.16,100
10/12/2009,10:53:53,52.16,52.15,52.16,100
10/12/2009,10:53:53,52.16,52.15,52.16,100
10/12/2009,10:53:53,52.16,52.15,52.16,100
10/12/2009,10:54:49,52.16,52.15,52.16,100
10/12/2009,10:54:49,52.16,52.15,52.16,200
10/12/2009,10:54:49,52.16,52.16,52.17,100
10/12/2009,10:54:52,52.16,52.16,52.17,200
10/12/2009,10:54:52,52.16,52.15,52.16,100
10/12/2009,10:56:19,52.1623,52.16,52.17,250
10/12/2009,10:56:29,52.17,52.16,52.17,100
10/12/2009,10:56:29,52.17,52.16,52.17,100
10/12/2009,10:56:29,52.17,52.16,52.17,100
10/12/2009,10:56:29,52.17,52.16,52.17,100
10/12/2009,10:56:29,52.17,52.16,52.17,2000
10/12/2009,10:56:29,52.17,52.16,52.17,180
10/12/2009,10:56:29,52.17,52.16,52.17,100
10/12/2009,10:56:29,52.17,52.16,52.17,100
10/12/2009,10:56:29,52.17,52.16,52.17,500
10/12/2009,10:56:29,52.17,52.16,52.17,100
10/12/2009,10:56:29,52.17,52.16,52.17,100
10/12/2009,10:56:29,52.17,52.16,52.17,100
10/12/2009,10:56:29,52.17,52.16,52.17,500
10/12/2009,10:56:29,52.17,52.16,52.17,1000
10/12/2009,10:56:33,52.16,52.15,52.17,100
10/12/2009,10:57:17,52.17,52.16,52.18,200
10/12/2009,10:59:16,52.18,52.18,52.18,400
10/12/2009,10:59:16,52.18,52.18,52.18,100
10/12/2009,10:59:16,52.18,52.18,52.18,400
10/12/2009,10:59:16,52.18,52.18,52.18,100
10/12/2009,10:59:16,52.18,52.18,52.18,100
10/12/2009,10:59:16,52.18,52.18,52.18,400
10/12/2009,10:59:16,52.18,52.18,52.18,100
10/12/2009,10:59:16,52.18,52.18,52.18,100
10/12/2009,10:59:16,52.18,52.18,52.18,500
10/12/2009,10:59:16,52.18,52.18,52.18,100
10/12/2009,10:59:16,52.18,52.18,52.18,500
10/12/2009,10:59:16,52.18,52.18,52.19,300
10/12/2009,10:59:48,52.17,52.16,52.17,300
10/12/2009,10:59:48,52.17,52.16,52.17,200
10/12/2009,10:59:48,52.17,52.16,52.17,200
10/12/2009,10:59:49,52.16,52.16,52.17,232
10/12/2009,11:01:23,52.1782,52.16,52.18,419
10/12/2009,11:03:38,52.14,52.13,52.14,190
10/12/2009,11:04:42,52.154,52.15,52.17,189
10/12/2009,11:06:42,52.17,52.16,52.17,100
10/12/2009,11:06:42,52.17,52.16,52.17,100
10/12/2009,11:06:42,52.17,52.16,52.17,4100
10/12/2009,11:06:42,52.17,52.16,52.17,100
10/12/2009,11:06:42,52.17,52.16,52.17,500
10/12/2009,11:06:42,52.17,52.16,52.17,100
10/12/2009,11:06:42,52.17,52.16,52.17,100
10/12/2009,11:06:42,52.17,52.16,52.17,100
10/12/2009,11:06:42,52.17,52.16,52.17,100
10/12/2009,11:10:13,52.1908,52.19,52.2,140
10/12/2009,11:11:16,52.19,52.18,52.2,100
10/12/2009,11:11:16,52.19,52.18,52.2,100
10/12/2009,11:11:16,52.19,52.18,52.19,200
10/12/2009,11:11:39,52.18,52.18,52.19,400
10/12/2009,11:12:27,52.18,52.17,52.18,100
10/12/2009,11:12:27,52.18,52.17,52.18,100
10/12/2009,11:12:28,52.18,52.18,52.19,140
10/12/2009,11:12:33,52.18,52.18,52.19,100
10/12/2009,11:12:35,52.1704,52.17,52.18,571
10/12/2009,11:12:35,52.18,52.18,52.19,140
10/12/2009,11:14:00,52.198,52.18,52.2,240
10/12/2009,11:15:26,52.19,52.18,52.19,500
10/12/2009,11:15:26,52.19,52.18,52.19,500
10/12/2009,11:15:26,52.19,52.19,52.2,500
10/12/2009,11:15:26,52.19,52.19,52.2,500
10/12/2009,11:16:03,52.19,52.19,52.2,100
10/12/2009,11:16:03,52.19,52.19,52.2,100
10/12/2009,11:16:03,52.19,52.19,52.2,100
10/12/2009,11:16:03,52.19,52.19,52.2,100
10/12/2009,11:16:09,52.19,52.18,52.19,100
10/12/2009,11:16:09,52.19,52.18,52.19,100
10/12/2009,11:16:09,52.19,52.19,52.2,100
10/12/2009,11:16:09,52.19,52.19,52.2,100
10/12/2009,11:16:10,52.19,52.18,52.2,100
10/12/2009,11:16:22,52.19,52.18,52.19,112
10/12/2009,11:18:09,52.1801,52.18,52.19,328
10/12/2009,11:18:14,52.18,52.18,52.19,144
10/12/2009,11:18:45,52.1804,52.18,52.19,620
10/12/2009,11:19:38,52.182,52.18,52.19,120
10/12/2009,11:21:08,52.1801,52.18,52.2,1778
10/12/2009,11:22:15,52.19,52.19,52.2,100
10/12/2009,11:23:29,52.18,52.17,52.18,106
10/12/2009,11:23:44,52.1776,52.17,52.18,176
10/12/2009,11:23:59,52.18,52.17,52.18,100
10/12/2009,11:23:59,52.18,52.18,52.19,100
10/12/2009,11:24:59,52.19,52.18,52.19,200
10/12/2009,11:24:59,52.1899,52.18,52.19,200
10/12/2009,11:24:59,52.19,52.18,52.19,100
10/12/2009,11:24:59,52.19,52.18,52.19,100
10/12/2009,11:24:59,52.19,52.18,52.19,189
10/12/2009,11:24:59,52.1899,52.18,52.19,100
10/12/2009,11:24:59,52.1899,52.18,52.19,100
10/12/2009,11:24:59,52.1899,52.18,52.19,189
10/12/2009,11:24:59,52.19,52.18,52.19,100
10/12/2009,11:24:59,52.1899,52.18,52.19,100
10/12/2009,11:25:10,52.17,52.17,52.18,200
10/12/2009,11:25:10,52.17,52.17,52.18,100
10/12/2009,11:25:10,52.17,52.17,52.18,100
10/12/2009,11:25:46,52.19,52.18,52.19,200
10/12/2009,11:25:46,52.19,52.18,52.19,100
10/12/2009,11:25:46,52.19,52.18,52.19,100
10/12/2009,11:25:46,52.19,52.18,52.19,400
10/12/2009,11:25:46,52.19,52.18,52.19,100
10/12/2009,11:25:46,52.19,52.18,52.19,200
10/12/2009,11:25:46,52.19,52.18,52.19,400
10/12/2009,11:25:46,52.19,52.18,52.19,100
10/12/2009,11:25:46,52.19,52.18,52.19,189
10/12/2009,11:25:46,52.19,52.18,52.19,400
10/12/2009,11:25:46,52.19,52.18,52.19,100
10/12/2009,11:25:46,52.19,52.18,52.19,400
10/12/2009,11:26:55,52.1808,52.18,52.2,207
10/12/2009,11:28:13,52.1882,52.17,52.19,115
10/12/2009,11:28:27,52.18,52.16,52.18,268
10/12/2009,11:28:36,52.16,52.16,52.17,300
10/12/2009,11:28:36,52.16,52.16,52.17,100
10/12/2009,11:28:36,52.16,52.16,52.17,100
10/12/2009,11:28:36,52.16,52.16,52.17,100
10/12/2009,11:28:36,52.16,52.15,52.17,100
10/12/2009,11:28:36,52.16,52.15,52.17,100
10/12/2009,11:28:36,52.16,52.15,52.17,100
10/12/2009,11:28:36,52.15,52.15,52.16,100
10/12/2009,11:30:06,52.1591,52.15,52.16,1309
10/12/2009,11:30:15,52.1548,52.14,52.16,100
10/12/2009,11:32:25,52.146,52.13,52.15,116
10/12/2009,11:33:24,52.11,52.11,52.12,100
10/12/2009,11:33:24,52.11,52.1,52.12,100
10/12/2009,11:33:24,52.11,52.1,52.12,600
10/12/2009,11:33:24,52.11,52.1,52.12,195
10/12/2009,11:33:24,52.11,52.1,52.12,100
10/12/2009,11:33:55,52.1182,52.1,52.12,700
10/12/2009,11:34:17,52.11,52.1,52.12,100
10/12/2009,11:34:19,52.11,52.11,52.12,400
10/12/2009,11:34:47,52.12,52.11,52.12,100
10/12/2009,11:34:47,52.12,52.11,52.12,100
10/12/2009,11:34:47,52.12,52.11,52.12,500
10/12/2009,11:34:47,52.12,52.11,52.12,400
10/12/2009,11:34:47,52.12,52.11,52.12,400
10/12/2009,11:34:47,52.12,52.11,52.12,100
10/12/2009,11:34:47,52.12,52.12,52.13,300
10/12/2009,11:34:47,52.12,52.12,52.13,300
10/12/2009,11:34:47,52.12,52.12,52.13,100
10/12/2009,11:34:48,52.12,52.12,52.13,100
10/12/2009,11:35:57,52.1312,52.13,52.14,2119
10/12/2009,11:37:04,52.1309,52.13,52.14,100
10/12/2009,11:41:02,52.15,52.13,52.15,100
10/12/2009,11:41:55,52.146,52.13,52.15,246
10/12/2009,11:49:27,52.1201,52.12,52.14,500
10/12/2009,11:50:04,52.136,52.12,52.14,643
10/12/2009,11:50:24,52.13,52.13,52.14,100
10/12/2009,11:50:25,52.13,52.13,52.14,100
10/12/2009,11:50:25,52.13,52.13,52.14,100
10/12/2009,11:50:25,52.13,52.12,52.14,100
10/12/2009,11:50:25,52.13,52.12,52.14,100
10/12/2009,11:50:32,52.13,52.13,52.14,100
10/12/2009,11:50:32,52.13,52.13,52.14,100
10/12/2009,11:52:18,52.122,52.12,52.13,1250
10/12/2009,11:52:33,52.13,52.12,52.13,294
10/12/2009,11:52:33,52.13,52.12,52.13,106
10/12/2009,11:52:39,52.12,52.12,52.13,200
10/12/2009,11:52:39,52.12,52.12,52.13,100
10/12/2009,11:52:39,52.12,52.12,52.13,100
10/12/2009,11:52:39,52.12,52.12,52.13,100
10/12/2009,11:52:39,52.12,52.12,52.13,100
10/12/2009,11:52:39,52.12,52.12,52.13,100
10/12/2009,11:52:39,52.12,52.12,52.13,200
10/12/2009,11:52:39,52.12,52.11,52.13,200
10/12/2009,11:52:39,52.12,52.11,52.13,300
10/12/2009,11:52:39,52.12,52.11,52.13,400
10/12/2009,11:52:39,52.11,52.11,52.12,100
10/12/2009,11:53:10,52.1048,52.1,52.12,270
10/12/2009,11:53:15,52.104,52.1,52.12,100
10/12/2009,11:54:38,52.11,52.11,52.12,100
10/12/2009,11:54:38,52.11,52.11,52.12,100
10/12/2009,11:55:51,52.1119,52.11,52.12,161
10/12/2009,11:58:10,52.1122,52.11,52.12,100
10/12/2009,11:58:21,52.13,52.11,52.13,100
10/12/2009,11:58:21,52.13,52.11,52.13,100
10/12/2009,11:58:21,52.13,52.11,52.13,100
10/12/2009,11:58:21,52.13,52.11,52.13,100
10/12/2009,11:58:21,52.13,52.11,52.13,100
10/12/2009,11:58:21,52.13,52.11,52.13,100
10/12/2009,11:58:21,52.13,52.11,52.13,200
10/12/2009,11:58:21,52.13,52.11,52.13,100
10/12/2009,11:59:29,52.114,52.11,52.13,325
10/12/2009,11:59:55,52.1252,52.11,52.13,100
10/12/2009,12:02:11,52.1225,52.12,52.13,200
10/12/2009,12:02:45,52.115,52.11,52.13,160
10/12/2009,12:02:46,52.11,52.11,52.13,100
10/12/2009,12:03:37,52.1295,52.11,52.13,211
10/12/2009,12:06:14,52.12,52.12,52.13,150
10/12/2009,12:06:14,52.1212,52.12,52.13,2000
10/12/2009,12:06:33,52.1352,52.12,52.14,262
10/12/2009,12:06:34,52.123,52.12,52.14,2514
10/12/2009,12:07:06,52.15,52.13,52.15,125
10/12/2009,12:08:39,52.1475,52.14,52.15,236
10/12/2009,12:09:20,52.1499,52.14,52.15,100
10/12/2009,12:09:20,52.1499,52.14,52.15,100
10/12/2009,12:09:20,52.15,52.14,52.15,100
10/12/2009,12:09:20,52.15,52.14,52.15,100
10/12/2009,12:09:20,52.15,52.14,52.15,100
10/12/2009,12:09:20,52.15,52.14,52.15,100
10/12/2009,12:09:20,52.1499,52.14,52.15,100
10/12/2009,12:09:20,52.15,52.14,52.15,100
10/12/2009,12:09:20,52.1499,52.14,52.15,100
10/12/2009,12:09:20,52.15,52.14,52.15,100
10/12/2009,12:09:20,52.1499,52.14,52.15,100
10/12/2009,12:09:20,52.1499,52.14,52.15,100
10/12/2009,12:09:20,52.1499,52.14,52.15,100
10/12/2009,12:09:20,52.15,52.14,52.15,100
10/12/2009,12:09:20,52.1499,52.14,52.15,100
10/12/2009,12:09:20,52.15,52.14,52.15,100
10/12/2009,12:09:20,52.1499,52.14,52.15,100
10/12/2009,12:09:20,52.15,52.14,52.15,100
10/12/2009,12:09:20,52.1499,52.14,52.15,100
10/12/2009,12:09:20,52.15,52.14,52.15,100
10/12/2009,12:09:20,52.1499,52.14,52.15,100
10/12/2009,12:09:20,52.1465,52.14,52.15,100
10/12/2009,12:11:19,52.15,52.14,52.15,100
10/12/2009,12:11:19,52.15,52.14,52.15,200
10/12/2009,12:13:06,52.188,52.18,52.19,1056
10/12/2009,12:13:46,52.19,52.18,52.2,100
10/12/2009,12:13:46,52.19,52.18,52.2,100
10/12/2009,12:13:46,52.19,52.18,52.2,100
10/12/2009,12:13:46,52.19,52.18,52.2,100
10/12/2009,12:13:46,52.19,52.18,52.2,100
10/12/2009,12:13:46,52.19,52.18,52.2,100
10/12/2009,12:13:46,52.19,52.18,52.2,100
10/12/2009,12:13:46,52.19,52.18,52.2,100
10/12/2009,12:13:46,52.19,52.18,52.2,100
10/12/2009,12:13:46,52.19,52.18,52.2,200
10/12/2009,12:13:46,52.19,52.18,52.2,100
10/12/2009,12:14:21,52.19,52.18,52.2,100
10/12/2009,12:15:39,52.19,52.19,52.2,100
10/12/2009,12:15:39,52.19,52.19,52.2,100
10/12/2009,12:15:39,52.19,52.19,52.2,100
10/12/2009,12:15:39,52.19,52.19,52.2,100
10/12/2009,12:15:39,52.19,52.19,52.2,100
10/12/2009,12:15:39,52.19,52.19,52.2,100
10/12/2009,12:15:39,52.19,52.18,52.2,100
10/12/2009,12:15:39,52.18,52.18,52.2,100
10/12/2009,12:15:39,52.19,52.18,52.2,100
10/12/2009,12:15:40,52.182,52.18,52.2,526
10/12/2009,12:16:19,52.18,52.18,52.2,100
10/12/2009,12:16:19,52.18,52.18,52.19,279
10/12/2009,12:16:19,52.18,52.18,52.19,100
10/12/2009,12:16:50,52.19,52.18,52.19,100
10/12/2009,12:16:50,52.1891,52.18,52.2,400
10/12/2009,12:21:17,52.1782,52.17,52.18,480
10/12/2009,12:22:41,52.19,52.18,52.19,100
10/12/2009,12:22:41,52.19,52.18,52.19,100
10/12/2009,12:22:41,52.19,52.18,52.19,100
10/12/2009,12:22:41,52.19,52.18,52.19,100
10/12/2009,12:22:41,52.19,52.18,52.2,100
10/12/2009,12:22:41,52.2,52.19,52.2,100
10/12/2009,12:22:41,52.2,52.19,52.2,100
10/12/2009,12:22:41,52.2,52.19,52.2,100
10/12/2009,12:23:32,52.1991,52.19,52.2,578
10/12/2009,12:24:20,52.1746,52.17,52.19,345
10/12/2009,12:24:30,52.1712,52.17,52.19,100
10/12/2009,12:25:32,52.19,52.18,52.19,100
10/12/2009,12:25:32,52.19,52.18,52.2,100
10/12/2009,12:26:46,52.1852,52.17,52.19,161
10/12/2009,12:27:54,52.1875,52.17,52.19,116
10/12/2009,12:29:06,52.17,52.17,52.18,100
10/12/2009,12:29:06,52.17,52.16,52.18,100
10/12/2009,12:31:51,52.1594,52.15,52.16,5175
10/12/2009,12:35:16,52.16,52.15,52.17,100
10/12/2009,12:35:48,52.15,52.15,52.16,100
10/12/2009,12:35:48,52.15,52.14,52.16,100
10/12/2009,12:35:48,52.1404,52.14,52.16,100
10/12/2009,12:36:34,52.1572,52.15,52.16,303
10/12/2009,12:36:35,52.15,52.14,52.16,100
10/12/2009,12:36:35,52.143,52.14,52.16,600
10/12/2009,12:37:16,52.156,52.14,52.16,118
10/12/2009,12:38:33,52.1596,52.15,52.16,2878
10/12/2009,12:38:33,52.1596,52.15,52.16,1000
10/12/2009,12:38:46,52.142,52.14,52.16,450
10/12/2009,12:39:58,52.17,52.16,52.17,1700
10/12/2009,12:39:59,52.17,52.16,52.17,1500
10/12/2009,12:40:00,52.17,52.16,52.17,100
10/12/2009,12:40:00,52.17,52.16,52.17,100
10/12/2009,12:40:00,52.17,52.16,52.17,100
10/12/2009,12:40:16,52.17,52.16,52.17,100
10/12/2009,12:40:16,52.17,52.17,52.18,100
10/12/2009,12:40:23,52.1785,52.16,52.18,2780
10/12/2009,12:40:37,52.1506,52.15,52.16,400
10/12/2009,12:41:24,52.1452,52.14,52.16,132
10/12/2009,12:41:59,52.1448,52.14,52.16,970
10/12/2009,12:44:51,52.16,52.15,52.17,100
10/12/2009,12:45:00,52.16,52.15,52.16,100
10/12/2009,12:45:04,52.1578,52.15,52.16,685
10/12/2009,12:45:07,52.16,52.15,52.16,100
10/12/2009,12:45:13,52.166,52.15,52.17,340
10/12/2009,12:46:09,52.15,52.15,52.17,200
10/12/2009,12:49:22,52.1644,52.15,52.17,335
10/12/2009,12:50:38,52.1552,52.15,52.17,307
10/12/2009,12:52:02,52.16,52.15,52.17,100
10/12/2009,12:52:33,52.1775,52.16,52.18,179
10/12/2009,12:53:33,52.1733,52.17,52.18,107
10/12/2009,12:53:55,52.18,52.17,52.19,100
10/12/2009,12:53:55,52.18,52.17,52.19,100
10/12/2009,12:57:55,52.2,52.2,52.21,300
10/12/2009,12:58:35,52.2122,52.21,52.22,239
10/12/2009,12:59:53,52.2154,52.2,52.22,182
10/12/2009,13:00:12,52.2046,52.2,52.22,135
10/12/2009,13:01:18,52.2,52.2,52.22,860
10/12/2009,13:03:22,52.2,52.2,52.22,202
10/12/2009,13:04:12,52.2146,52.21,52.23,480
10/12/2009,13:06:27,52.21,52.21,52.22,100
10/12/2009,13:06:27,52.21,52.21,52.22,100
10/12/2009,13:06:27,52.21,52.21,52.22,100
10/12/2009,13:06:27,52.21,52.21,52.22,100
10/12/2009,13:06:46,52.2017,52.2,52.21,250
10/12/2009,13:10:16,52.2008,52.2,52.21,100
10/12/2009,13:11:45,52.202,52.2,52.21,150
10/12/2009,13:11:50,52.21,52.2,52.21,200
10/12/2009,13:11:50,52.21,52.2,52.21,100
10/12/2009,13:11:50,52.21,52.2,52.21,100
10/12/2009,13:12:12,52.21,52.2,52.21,100
10/12/2009,13:12:12,52.21,52.2,52.21,100
10/12/2009,13:12:12,52.21,52.2,52.21,100
10/12/2009,13:12:12,52.21,52.2,52.21,100
10/12/2009,13:12:29,52.22,52.2,52.22,100
10/12/2009,13:12:29,52.22,52.2,52.22,100
10/12/2009,13:13:17,52.22,52.2,52.22,100
10/12/2009,13:14:31,52.22,52.2,52.22,294
10/12/2009,13:15:44,52.216,52.2,52.22,150
10/12/2009,13:16:41,52.2,52.2,52.21,200
10/12/2009,13:16:41,52.2,52.19,52.21,100
10/12/2009,13:16:41,52.2,52.19,52.21,100
10/12/2009,13:16:41,52.2,52.19,52.21,100
10/12/2009,13:17:10,52.21,52.19,52.21,100
10/12/2009,13:19:38,52.2046,52.2,52.22,151
10/12/2009,13:20:10,52.22,52.2,52.22,116
10/12/2009,13:20:14,52.2,52.2,52.22,299
10/12/2009,13:24:11,52.2046,52.2,52.22,220
10/12/2009,13:27:48,52.19,52.19,52.2,100
10/12/2009,13:27:48,52.19,52.18,52.2,100
10/12/2009,13:27:48,52.1901,52.18,52.19,100
10/12/2009,13:27:48,52.1901,52.18,52.19,100
10/12/2009,13:27:49,52.18,52.18,52.19,100
10/12/2009,13:27:49,52.1801,52.18,52.19,100
10/12/2009,13:27:49,52.1835,52.18,52.19,600
10/12/2009,13:32:33,52.19,52.18,52.19,200
10/12/2009,13:32:33,52.19,52.18,52.19,500
10/12/2009,13:32:33,52.19,52.18,52.19,200
10/12/2009,13:32:33,52.19,52.18,52.19,500
10/12/2009,13:32:33,52.19,52.18,52.19,200
10/12/2009,13:32:34,52.19,52.19,52.2,312
10/12/2009,13:33:19,52.2,52.19,52.2,293
10/12/2009,13:33:52,52.198,52.19,52.2,320
10/12/2009,13:34:33,52.18,52.17,52.19,100
10/12/2009,13:34:33,52.18,52.17,52.19,100
10/12/2009,13:36:59,52.1625,52.16,52.17,115
10/12/2009,13:40:06,52.1848,52.18,52.2,205
10/12/2009,13:41:57,52.2,52.19,52.21,100
10/12/2009,13:42:03,52.1992,52.19,52.2,128
10/12/2009,13:43:29,52.22,52.2,52.22,800
10/12/2009,13:43:29,52.218,52.21,52.22,1290
10/12/2009,13:45:40,52.21,52.2,52.22,100
10/12/2009,13:46:20,52.2152,52.2,52.22,238
10/12/2009,13:47:55,52.2252,52.21,52.23,570
10/12/2009,13:49:12,52.204,52.2,52.22,725
10/12/2009,13:50:21,52.2199,52.2,52.22,590
10/12/2009,13:50:31,52.22,52.2,52.22,300
10/12/2009,13:50:31,52.218,52.21,52.22,449
10/12/2009,13:50:44,52.2,52.2,52.21,100
10/12/2009,13:50:44,52.2,52.2,52.21,200
10/12/2009,13:50:44,52.2,52.19,52.21,500
10/12/2009,13:52:46,52.1918,52.19,52.21,225
10/12/2009,13:53:07,52.1936,52.19,52.21,1505
10/12/2009,13:53:27,52.208,52.19,52.21,106
10/12/2009,13:54:21,52.204,52.2,52.22,280
10/12/2009,13:56:13,52.2199,52.21,52.22,323
10/12/2009,13:56:17,52.21,52.21,52.22,100
10/12/2009,13:56:17,52.21,52.2,52.22,100
10/12/2009,13:56:17,52.21,52.2,52.22,100
10/12/2009,13:56:17,52.21,52.2,52.22,100
10/12/2009,13:57:33,52.2177,52.21,52.22,200
10/12/2009,13:58:40,52.212,52.21,52.22,135
10/12/2009,13:59:53,52.21,52.21,52.22,300
10/12/2009,13:59:54,52.21,52.21,52.22,100
10/12/2009,14:02:35,52.21,52.2,52.21,200
10/12/2009,14:02:35,52.21,52.2,52.21,100
10/12/2009,14:02:35,52.21,52.2,52.21,100
10/12/2009,14:02:35,52.208,52.2,52.21,632
10/12/2009,14:04:10,52.21,52.19,52.21,100
10/12/2009,14:05:29,52.19,52.19,52.2,287
10/12/2009,14:06:00,52.2,52.19,52.2,100
10/12/2009,14:07:35,52.21,52.2,52.22,100
10/12/2009,14:07:35,52.216,52.2,52.22,400
10/12/2009,14:07:35,52.22,52.2,52.22,100
10/12/2009,14:07:36,52.208,52.2,52.22,100
10/12/2009,14:07:36,52.216,52.2,52.22,122
10/12/2009,14:08:45,52.2076,52.2,52.21,760
10/12/2009,14:08:47,52.2,52.19,52.21,100
10/12/2009,14:08:47,52.2,52.19,52.21,100
10/12/2009,14:08:47,52.2,52.19,52.21,100
10/12/2009,14:09:54,52.19,52.19,52.21,100
10/12/2009,14:09:54,52.19,52.19,52.21,100
10/12/2009,14:09:54,52.19,52.19,52.2,100
10/12/2009,14:09:54,52.19,52.19,52.2,100
10/12/2009,14:09:54,52.19,52.19,52.2,100
10/12/2009,14:09:54,52.19,52.19,52.2,100
10/12/2009,14:09:54,52.19,52.19,52.2,100
10/12/2009,14:09:54,52.19,52.19,52.2,100
10/12/2009,14:09:54,52.19,52.19,52.2,100
10/12/2009,14:09:54,52.19,52.19,52.2,100
10/12/2009,14:09:54,52.19,52.19,52.2,100
10/12/2009,14:09:54,52.19,52.19,52.2,100
10/12/2009,14:09:54,52.19,52.19,52.2,100
10/12/2009,14:09:54,52.19,52.19,52.2,100
10/12/2009,14:09:54,52.19,52.19,52.2,100
10/12/2009,14:10:26,52.17,52.17,52.18,100
10/12/2009,14:13:23,52.13,52.12,52.13,100
10/12/2009,14:14:04,52.1174,52.11,52.12,125
10/12/2009,14:14:08,52.13,52.12,52.13,500
10/12/2009,14:14:08,52.13,52.12,52.13,100
10/12/2009,14:14:08,52.13,52.12,52.13,100
10/12/2009,14:14:08,52.13,52.12,52.13,100
10/12/2009,14:14:08,52.13,52.12,52.13,100
10/12/2009,14:14:08,52.13,52.12,52.13,100
10/12/2009,14:15:18,52.12,52.11,52.12,100
10/12/2009,14:17:06,52.1,52.09,52.11,100
10/12/2009,14:17:20,52.1067,52.09,52.11,200
10/12/2009,14:19:22,52.05,52.05,52.06,100
10/12/2009,14:19:22,52.05,52.05,52.06,700
10/12/2009,14:19:22,52.05,52.05,52.06,100
10/12/2009,14:19:22,52.05,52.05,52.06,100
10/12/2009,14:19:22,52.05,52.05,52.06,100
10/12/2009,14:20:28,52.0577,52.05,52.06,254
10/12/2009,14:20:32,52.06,52.05,52.07,100
10/12/2009,14:20:35,52.06,52.05,52.07,200
10/12/2009,14:20:35,52.06,52.05,52.07,200
10/12/2009,14:20:37,52.05,52.06,52.07,100
10/12/2009,14:20:37,52.05,52.06,52.07,200
10/12/2009,14:20:37,52.06,52.05,52.06,100
10/12/2009,14:20:37,52.06,52.05,52.06,100
10/12/2009,14:20:37,52.06,52.04,52.05,100
10/12/2009,14:20:37,52.06,52.04,52.05,100
10/12/2009,14:20:37,52.06,52.04,52.05,200
10/12/2009,14:20:37,52.05,52.04,52.05,100
10/12/2009,14:20:37,52.05,52.04,52.05,100
10/12/2009,14:20:37,52.05,52.04,52.05,100
10/12/2009,14:20:37,52.05,52.04,52.05,100
10/12/2009,14:20:37,52.05,52.04,52.05,100
10/12/2009,14:20:45,52.0474,52.03,52.05,650
10/12/2009,14:20:45,52.0454,52.03,52.05,142
10/12/2009,14:20:48,52.0454,52.03,52.05,400
10/12/2009,14:21:11,51.99,51.99,52,400
10/12/2009,14:21:12,51.99,51.99,51.98,300
10/12/2009,14:21:12,51.99,51.97,51.98,1300
10/12/2009,14:21:17,51.97,51.95,51.97,100
10/12/2009,14:21:18,51.97,51.95,51.97,100
10/12/2009,14:21:18,51.97,51.95,51.97,100
10/12/2009,14:21:18,51.97,51.95,51.97,100
10/12/2009,14:21:18,51.97,51.95,51.97,100
10/12/2009,14:21:21,51.98,51.97,51.98,100
10/12/2009,14:21:21,51.98,51.97,51.98,100
10/12/2009,14:21:21,51.98,51.97,51.98,100
10/12/2009,14:21:21,51.98,51.97,51.98,100
10/12/2009,14:21:21,51.98,51.97,51.98,500
10/12/2009,14:21:21,51.98,51.97,51.98,100
10/12/2009,14:21:58,51.98,51.97,51.99,100
10/12/2009,14:22:46,51.99,51.97,51.99,2000
10/12/2009,14:22:46,51.99,51.97,51.99,400
10/12/2009,14:22:46,51.99,51.97,51.99,100
10/12/2009,14:22:46,51.99,51.97,51.99,200
10/12/2009,14:22:46,51.99,51.97,51.99,100
10/12/2009,14:22:46,51.99,51.97,51.99,100
10/12/2009,14:22:46,51.99,51.97,51.99,100
10/12/2009,14:22:46,51.99,51.97,51.99,200
10/12/2009,14:22:46,51.99,51.98,51.99,100
10/12/2009,14:22:46,51.99,51.98,51.99,100
10/12/2009,14:22:46,51.99,51.98,51.99,100
10/12/2009,14:22:46,51.99,51.98,51.99,200
10/12/2009,14:22:46,51.99,51.98,51.99,100
10/12/2009,14:22:46,51.99,51.98,51.99,100
10/12/2009,14:22:46,51.99,51.98,51.99,200
10/12/2009,14:22:46,51.99,51.98,51.99,100
10/12/2009,14:22:46,51.99,51.98,51.99,1000
10/12/2009,14:22:46,51.99,51.98,51.99,200
10/12/2009,14:22:46,51.99,51.98,51.99,400
10/12/2009,14:22:46,51.99,51.98,51.99,2000
10/12/2009,14:22:47,51.99,51.98,51.99,2065
10/12/2009,14:23:01,51.99,51.98,51.99,200
10/12/2009,14:24:04,52,51.99,52.01,100
10/12/2009,14:24:07,52.01,52,52.01,100
10/12/2009,14:24:07,52.01,52,52.01,300
10/12/2009,14:24:38,51.99,51.99,52,100
10/12/2009,14:24:38,51.99,51.99,52,100
10/12/2009,14:24:38,51.99,51.99,52,200
10/12/2009,14:24:38,51.99,51.98,52,200
10/12/2009,14:24:38,51.99,51.98,52,100
10/12/2009,14:24:38,51.99,51.98,52,100
10/12/2009,14:24:38,51.99,51.98,52,200
10/12/2009,14:24:38,51.99,51.98,52,100
10/12/2009,14:24:38,51.99,51.98,52,100
10/12/2009,14:24:38,51.99,51.98,52,100
10/12/2009,14:24:38,51.98,51.98,51.99,100
10/12/2009,14:24:38,51.98,51.98,51.99,100
10/12/2009,14:25:33,52,51.98,52,100
10/12/2009,14:25:33,52,51.98,52,300
10/12/2009,14:25:33,52,51.99,52,200
10/12/2009,14:25:33,52,51.99,52,200
10/12/2009,14:25:33,52,51.99,52,200
10/12/2009,14:25:33,52,51.99,52,600
10/12/2009,14:25:33,52,51.99,52,400
10/12/2009,14:25:33,52,51.99,52,400
10/12/2009,14:25:33,52,51.99,52,400
10/12/2009,14:25:33,52,51.99,52.01,200
10/12/2009,14:26:00,52,51.98,52,100
10/12/2009,14:26:00,52,51.98,52,100
10/12/2009,14:26:00,52,51.98,52,200
10/12/2009,14:26:54,51.97,51.97,51.99,100
10/12/2009,14:26:54,51.97,51.97,51.99,300
10/12/2009,14:27:02,51.97,51.96,51.98,100
10/12/2009,14:27:02,51.97,51.96,51.98,100
10/12/2009,14:27:02,51.97,51.96,51.98,100
10/12/2009,14:27:02,51.97,51.96,51.98,100
10/12/2009,14:27:02,51.97,51.96,51.98,100
10/12/2009,14:27:47,51.97,51.97,51.98,300
10/12/2009,14:27:57,51.97,51.97,51.98,100
10/12/2009,14:27:57,51.97,51.97,51.98,400
10/12/2009,14:28:06,51.978,51.97,51.98,161
10/12/2009,14:28:36,51.99,51.99,52,100
10/12/2009,14:28:36,51.99,51.99,52,100
10/12/2009,14:28:36,51.99,51.99,52,300
10/12/2009,14:29:30,52,52,52.01,100
10/12/2009,14:29:31,52,51.99,52,300
10/12/2009,14:31:06,51.99,51.99,52,200
10/12/2009,14:31:18,51.98,51.98,51.99,100
10/12/2009,14:32:20,51.96,51.95,51.96,800
10/12/2009,14:32:45,51.95,51.94,51.96,100
10/12/2009,14:33:01,51.94,51.94,51.95,132
10/12/2009,14:33:01,51.94,51.94,51.95,200
10/12/2009,14:33:01,51.94,51.94,51.95,300
10/12/2009,14:33:02,51.94,51.93,51.94,100
10/12/2009,14:33:09,51.93,51.93,51.94,200
10/12/2009,14:33:18,51.93,51.93,51.94,200
10/12/2009,14:33:18,51.93,51.93,51.94,140
10/12/2009,14:33:49,51.93,51.92,51.93,100
10/12/2009,14:36:34,51.95,51.94,51.95,125
10/12/2009,14:37:42,51.94,51.93,51.94,100
10/12/2009,14:39:10,51.95,51.94,51.96,137
10/12/2009,14:39:22,51.96,51.95,51.96,200
10/12/2009,14:39:22,51.96,51.95,51.96,100
10/12/2009,14:39:22,51.96,51.95,51.96,100
10/12/2009,14:40:19,51.972,51.97,51.98,949
10/12/2009,14:41:47,52.008,52,52.01,198
10/12/2009,14:41:57,52.01,52,52.01,178
10/12/2009,14:42:21,52,52,52.01,100
10/12/2009,14:42:21,52,51.99,52.01,300
10/12/2009,14:42:21,52,51.99,52.01,200
10/12/2009,14:42:21,52,51.99,52.01,100
10/12/2009,14:42:21,52,51.99,52.01,100
10/12/2009,14:42:21,52,51.99,52.01,200
10/12/2009,14:42:21,51.99,51.99,52,100
10/12/2009,14:42:21,51.99,51.99,52,188
10/12/2009,14:43:28,51.9808,51.98,51.99,300
10/12/2009,14:43:50,51.98,51.98,51.99,100
10/12/2009,14:43:50,51.98,51.98,51.99,200
10/12/2009,14:43:50,51.9801,51.98,51.99,100
10/12/2009,14:43:50,51.9801,51.98,51.99,200
10/12/2009,14:43:50,51.98,51.98,51.99,100
10/12/2009,14:43:50,51.98,51.98,51.99,300
10/12/2009,14:43:50,51.98,51.98,51.99,200
10/12/2009,14:43:50,51.98,51.98,51.99,100
10/12/2009,14:43:50,51.98,51.98,51.99,300
10/12/2009,14:43:50,51.98,51.98,51.99,100
10/12/2009,14:43:50,51.98,51.98,51.99,100
10/12/2009,14:43:50,51.98,51.98,51.99,100
10/12/2009,14:43:50,51.98,51.97,51.99,300
10/12/2009,14:43:50,51.98,51.97,51.99,100
10/12/2009,14:43:50,51.9801,51.97,51.99,100
10/12/2009,14:43:50,51.9801,51.97,51.99,100
10/12/2009,14:43:50,51.9801,51.97,51.99,300
10/12/2009,14:43:50,51.9801,51.97,51.99,200
10/12/2009,14:43:50,51.9801,51.97,51.99,300
10/12/2009,14:43:50,51.9801,51.97,51.99,100
10/12/2009,14:43:50,51.9801,51.97,51.99,300
10/12/2009,14:43:50,51.9801,51.97,51.99,100
10/12/2009,14:43:50,51.9801,51.97,51.99,100
10/12/2009,14:43:50,51.9801,51.97,51.99,100
10/12/2009,14:43:50,51.97,51.97,51.99,100
10/12/2009,14:43:50,51.97,51.97,51.99,300
10/12/2009,14:43:50,51.97,51.97,51.99,200
10/12/2009,14:43:50,51.97,51.97,51.99,100
10/12/2009,14:43:50,51.97,51.97,51.99,100
10/12/2009,14:43:50,51.97,51.97,51.99,119
10/12/2009,14:43:50,51.9701,51.97,51.99,200
10/12/2009,14:43:50,51.9701,51.97,51.99,100
10/12/2009,14:43:50,51.9701,51.97,51.99,100
10/12/2009,14:43:50,51.9701,51.97,51.99,119
10/12/2009,14:43:50,51.9701,51.97,51.99,100
10/12/2009,14:43:50,51.9701,51.97,51.99,300
10/12/2009,14:43:50,51.972,51.97,51.99,900
10/12/2009,14:44:00,51.99,51.98,51.99,200
10/12/2009,14:44:21,52,51.99,52,300
10/12/2009,14:44:21,52,51.99,52,100
10/12/2009,14:44:21,52.01,51.99,52.01,400
10/12/2009,14:44:30,51.9916,51.99,52,110
10/12/2009,14:45:31,51.9991,51.99,52,192
10/12/2009,14:46:41,52,51.99,52,100
10/12/2009,14:46:41,52,51.99,52,300
10/12/2009,14:46:41,52,51.99,52.01,100
10/12/2009,14:46:41,52,51.99,52.01,100
10/12/2009,14:46:41,52,51.99,52.01,188
10/12/2009,14:46:41,52,51.99,52.01,100
10/12/2009,14:46:41,52,51.99,52.01,100
10/12/2009,14:46:59,52.01,52,52.02,192
10/12/2009,14:47:12,52.001,52,52.01,243
10/12/2009,14:49:01,52.02,52.01,52.02,132
10/12/2009,14:50:59,52.02,52.01,52.02,100
10/12/2009,14:51:00,52.0199,52.01,52.02,100
10/12/2009,14:51:22,51.99,51.99,52.01,115
10/12/2009,14:51:23,51.9946,51.99,52.01,251
10/12/2009,14:51:32,51.99,51.99,52,200
10/12/2009,14:51:32,51.99,51.98,51.99,100
10/12/2009,14:51:32,51.99,51.98,51.99,200
10/12/2009,14:51:47,51.99,51.98,51.99,100
10/12/2009,14:52:35,52.01,52,52.01,100
10/12/2009,14:52:35,52.01,52,52.01,500
10/12/2009,14:52:35,52.01,52,52.01,300
10/12/2009,14:52:35,52.01,52,52.01,200
10/12/2009,14:52:36,52.01,52,52.02,100
10/12/2009,14:56:40,51.9935,51.99,52,245
10/12/2009,14:56:41,51.99,51.99,52,100
10/12/2009,14:56:41,51.99,51.99,52,145
10/12/2009,14:57:35,51.97,51.97,51.98,200
10/12/2009,14:57:35,51.97,51.97,51.98,100
10/12/2009,14:57:35,51.97,51.96,51.97,100
10/12/2009,14:58:26,51.962,51.96,51.97,155
10/12/2009,14:58:53,51.96,51.95,51.97,300
10/12/2009,14:58:53,51.96,51.95,51.97,300
10/12/2009,14:58:53,51.97,51.96,51.97,300
10/12/2009,14:58:53,51.97,51.96,51.98,100
10/12/2009,14:58:53,51.97,51.96,51.98,200
10/12/2009,14:58:53,51.98,51.97,51.98,100
10/12/2009,14:58:53,51.98,51.98,51.99,100
10/12/2009,14:58:53,51.98,51.98,51.99,100
10/12/2009,14:58:53,51.98,51.98,51.99,100
10/12/2009,14:58:56,51.99,51.99,52,100
10/12/2009,14:59:38,52.03,52.02,52.03,300
10/12/2009,14:59:38,52.03,52.02,52.03,100
10/12/2009,14:59:38,52.03,52.03,52.04,300
10/12/2009,14:59:44,52.05,52.04,52.05,100
10/12/2009,14:59:48,52.05,52.05,52.06,2000
10/12/2009,15:00:32,52.06,52.05,52.06,100
10/12/2009,15:01:07,52.07,52.06,52.08,200
10/12/2009,15:01:07,52.07,52.06,52.08,200
10/12/2009,15:01:16,52.09,52.09,52.1,100
10/12/2009,15:01:26,52.1,52.1,52.11,200
10/12/2009,15:01:26,52.1,52.1,52.11,100
10/12/2009,15:01:26,52.1,52.09,52.11,200
10/12/2009,15:01:26,52.1,52.09,52.11,100
10/12/2009,15:02:20,52.07,52.07,52.08,200
10/12/2009,15:02:20,52.07,52.07,52.08,200
10/12/2009,15:02:20,52.07,52.07,52.08,200
10/12/2009,15:02:20,52.07,52.06,52.08,100
10/12/2009,15:02:20,52.07,52.06,52.08,145
10/12/2009,15:02:37,52.07,52.07,52.08,200
10/12/2009,15:03:40,52.08,52.07,52.08,200
10/12/2009,15:03:40,52.08,52.07,52.08,200
10/12/2009,15:03:40,52.08,52.07,52.08,100
10/12/2009,15:03:41,52.08,52.08,52.09,100
10/12/2009,15:03:51,52.08,52.07,52.09,100
10/12/2009,15:03:52,52.08,52.08,52.09,100
10/12/2009,15:04:38,52.088,52.07,52.09,257
10/12/2009,15:05:46,52.08,52.07,52.09,200
10/12/2009,15:05:46,52.08,52.07,52.09,100
10/12/2009,15:05:54,52.08,52.08,52.09,200
10/12/2009,15:05:54,52.08,52.08,52.09,100
10/12/2009,15:05:54,52.08,52.08,52.09,100
10/12/2009,15:05:54,52.08,52.08,52.09,100
10/12/2009,15:05:54,52.08,52.08,52.09,200
10/12/2009,15:05:54,52.08,52.08,52.09,100
10/12/2009,15:06:46,52.09,52.08,52.09,100
10/12/2009,15:06:57,52.07,52.07,52.08,100
10/12/2009,15:07:43,52.07,52.06,52.08,100
10/12/2009,15:08:30,52.07,52.07,52.08,100
10/12/2009,15:08:30,52.07,52.07,52.08,100
10/12/2009,15:08:30,52.07,52.07,52.08,100
10/12/2009,15:08:31,52.07,52.07,52.08,100
10/12/2009,15:08:31,52.07,52.07,52.08,145
10/12/2009,15:08:50,52.08,52.07,52.08,500
10/12/2009,15:08:50,52.08,52.07,52.08,400
10/12/2009,15:09:43,52.085,52.07,52.09,150
10/12/2009,15:10:09,52.1,52.1,52.11,100
10/12/2009,15:10:09,52.1,52.1,52.11,100
10/12/2009,15:10:09,52.1,52.1,52.11,100
10/12/2009,15:10:09,52.1,52.09,52.11,100
10/12/2009,15:10:09,52.1,52.09,52.11,100
10/12/2009,15:10:09,52.1,52.09,52.11,100
10/12/2009,15:10:12,52.09,52.08,52.09,100
10/12/2009,15:10:12,52.09,52.09,52.1,100
10/12/2009,15:10:17,52.1,52.1,52.11,100
10/12/2009,15:10:17,52.1,52.09,52.11,100
10/12/2009,15:10:24,52.1,52.09,52.1,100
10/12/2009,15:10:24,52.1,52.1,52.11,100
10/12/2009,15:10:37,52.09,52.09,52.1,300
10/12/2009,15:10:37,52.09,52.09,52.1,100
10/12/2009,15:10:37,52.09,52.09,52.09,100
10/12/2009,15:10:54,52.1,52.09,52.1,200
10/12/2009,15:11:06,52.099,52.08,52.1,1000
10/12/2009,15:11:50,52.09,52.09,52.1,141
10/12/2009,15:11:50,52.092,52.09,52.1,460
10/12/2009,15:12:07,52.09,52.09,52.1,300
10/12/2009,15:12:07,52.09,52.08,52.09,100
10/12/2009,15:12:07,52.08,52.08,52.09,100
10/12/2009,15:15:46,52.076,52.06,52.08,428
10/12/2009,15:16:02,52.07,52.07,52.08,200
10/12/2009,15:16:36,52.08,52.07,52.08,708
10/12/2009,15:16:52,52.08,52.07,52.08,131
10/12/2009,15:17:30,52.07,52.07,52.08,600
10/12/2009,15:17:36,52.06,52.06,52.08,193
10/12/2009,15:17:54,52.06,52.06,52.07,100
10/12/2009,15:18:10,52.058,52.05,52.06,100
10/12/2009,15:20:04,52.06,52.05,52.06,200
10/12/2009,15:20:04,52.06,52.06,52.07,500
10/12/2009,15:20:04,52.06,52.06,52.07,300
10/12/2009,15:20:18,52.07,52.06,52.07,100
10/12/2009,15:20:18,52.07,52.06,52.07,100
10/12/2009,15:20:18,52.07,52.06,52.07,300
10/12/2009,15:20:18,52.0682,52.06,52.07,805
10/12/2009,15:21:53,52.08,52.07,52.09,200
10/12/2009,15:21:59,52.084,52.08,52.1,307
10/12/2009,15:23:04,52.1,52.09,52.1,100
10/12/2009,15:23:04,52.1,52.09,52.1,100
10/12/2009,15:23:38,52.0996,52.09,52.1,319
10/12/2009,15:23:38,52.0996,52.08,52.1,500
10/12/2009,15:24:04,52.1,52.09,52.1,100
10/12/2009,15:24:30,52.106,52.09,52.11,194
10/12/2009,15:25:18,52.08,52.08,52.1,300
10/12/2009,15:25:19,52.082,52.08,52.1,511
10/12/2009,15:26:20,52.08,52.07,52.08,100
10/12/2009,15:26:30,52.07,52.07,52.08,100
10/12/2009,15:27:12,52.0785,52.07,52.08,100
10/12/2009,15:30:08,52.1,52.09,52.11,100
10/12/2009,15:30:08,52.1,52.09,52.11,100
10/12/2009,15:30:14,52.11,52.1,52.11,200
10/12/2009,15:30:14,52.11,52.1,52.11,249
10/12/2009,15:30:15,52.11,52.1,52.11,400
10/12/2009,15:30:15,52.11,52.1,52.12,100
10/12/2009,15:30:46,52.11,52.1,52.11,100
10/12/2009,15:30:46,52.11,52.1,52.11,100
10/12/2009,15:30:46,52.11,52.1,52.11,200
10/12/2009,15:30:46,52.11,52.1,52.11,100
10/12/2009,15:30:46,52.11,52.1,52.11,100
10/12/2009,15:30:56,52.1156,52.1,52.12,320
10/12/2009,15:31:59,52.13,52.12,52.13,100
10/12/2009,15:31:59,52.13,52.13,52.14,100
10/12/2009,15:31:59,52.13,52.13,52.14,300
10/12/2009,15:32:32,52.14,52.13,52.14,400
10/12/2009,15:32:32,52.14,52.13,52.14,400
10/12/2009,15:32:32,52.14,52.13,52.14,200
10/12/2009,15:32:32,52.14,52.13,52.14,200
10/12/2009,15:32:32,52.14,52.13,52.14,100
10/12/2009,15:32:32,52.14,52.13,52.14,400
10/12/2009,15:32:32,52.14,52.13,52.14,100
10/12/2009,15:32:32,52.14,52.13,52.14,200
10/12/2009,15:32:32,52.14,52.13,52.14,500
10/12/2009,15:32:32,52.14,52.13,52.14,300
10/12/2009,15:32:32,52.14,52.13,52.14,100
10/12/2009,15:32:33,52.1388,52.13,52.14,480
10/12/2009,15:32:40,52.13,52.13,52.14,400
10/12/2009,15:33:00,52.1296,52.12,52.13,500
10/12/2009,15:33:00,52.1296,52.12,52.13,250
10/12/2009,15:33:58,52.126,52.11,52.13,463
10/12/2009,15:35:03,52.1175,52.11,52.12,295
10/12/2009,15:35:35,52.11,52.11,52.12,100
10/12/2009,15:35:35,52.11,52.11,52.12,100
10/12/2009,15:35:35,52.11,52.11,52.12,100
10/12/2009,15:35:35,52.11,52.11,52.12,100
10/12/2009,15:35:35,52.11,52.11,52.12,200
10/12/2009,15:35:35,52.11,52.11,52.12,100
10/12/2009,15:35:35,52.11,52.11,52.12,220
10/12/2009,15:35:35,52.11,52.11,52.12,400
10/12/2009,15:35:35,52.11,52.11,52.12,100
10/12/2009,15:35:35,52.11,52.11,52.12,280
10/12/2009,15:35:35,52.11,52.11,52.12,300
10/12/2009,15:35:35,52.11,52.11,52.12,100
10/12/2009,15:35:35,52.11,52.11,52.12,200
10/12/2009,15:35:35,52.11,52.11,52.12,200
10/12/2009,15:35:42,52.1085,52.1,52.11,180
10/12/2009,15:36:44,52.09,52.08,52.09,100
10/12/2009,15:36:44,52.09,52.08,52.1,200
10/12/2009,15:36:44,52.09,52.08,52.1,100
10/12/2009,15:36:46,52.0985,52.08,52.1,148
10/12/2009,15:36:48,52.1,52.09,52.1,100
10/12/2009,15:36:48,52.1,52.09,52.1,400
10/12/2009,15:36:48,52.1,52.09,52.1,500
10/12/2009,15:36:48,52.1,52.09,52.1,200
10/12/2009,15:36:48,52.1,52.09,52.1,200
10/12/2009,15:36:48,52.1,52.09,52.1,300
10/12/2009,15:36:48,52.1,52.09,52.1,100
10/12/2009,15:36:48,52.1,52.1,52.1,400
10/12/2009,15:36:49,52.11,52.1,52.11,200
10/12/2009,15:36:49,52.11,52.1,52.11,800
10/12/2009,15:36:56,52.11,52.11,52.12,800
10/12/2009,15:36:56,52.11,52.11,52.12,100
10/12/2009,15:36:56,52.11,52.11,52.12,500
10/12/2009,15:36:56,52.11,52.11,52.12,500
10/12/2009,15:36:56,52.11,52.11,52.12,500
10/12/2009,15:37:00,52.11,52.1,52.12,100
10/12/2009,15:37:00,52.11,52.1,52.12,100
10/12/2009,15:37:00,52.11,52.1,52.12,100
10/12/2009,15:37:03,52.11,52.1,52.11,200
10/12/2009,15:37:03,52.11,52.11,52.12,100
10/12/2009,15:37:11,52.11,52.1,52.12,100
10/12/2009,15:38:00,52.11,52.11,52.12,200
10/12/2009,15:38:12,52.11,52.1,52.12,300
10/12/2009,15:38:13,52.1,52.1,52.11,300
10/12/2009,15:38:13,52.1,52.1,52.11,100
10/12/2009,15:38:13,52.09,52.09,52.1,200
10/12/2009,15:38:14,52.09,52.08,52.1,200
10/12/2009,15:38:14,52.09,52.08,52.1,100
10/12/2009,15:38:14,52.09,52.08,52.1,100
10/12/2009,15:38:14,52.09,52.08,52.1,100
10/12/2009,15:38:14,52.09,52.08,52.1,100
10/12/2009,15:38:15,52.09,52.08,52.1,100
10/12/2009,15:38:31,52.07,52.07,52.08,100
10/12/2009,15:38:31,52.07,52.07,52.08,100
10/12/2009,15:38:53,52.06,52.06,52.07,100
10/12/2009,15:38:53,52.06,52.06,52.07,200
10/12/2009,15:38:56,52.05,52.05,52.06,300
10/12/2009,15:38:56,52.05,52.05,52.06,300
10/12/2009,15:38:56,52.05,52.05,52.05,300
10/12/2009,15:38:57,52.05,52.05,52.06,300
10/12/2009,15:38:58,52.05,52.04,52.06,100
10/12/2009,15:39:01,52.04,52.03,52.05,300
10/12/2009,15:39:28,52.0344,52.03,52.05,520
10/12/2009,15:39:47,52.0348,52.03,52.05,203
10/12/2009,15:40:01,52.05,52.04,52.05,100
10/12/2009,15:40:32,52.05,52.04,52.05,200
10/12/2009,15:40:32,52.05,52.04,52.05,197
10/12/2009,15:40:40,52.04,52.04,52.06,535
10/12/2009,15:40:43,52.04,52.04,52.04,200
10/12/2009,15:40:46,52.03,52.03,52.04,200
10/12/2009,15:40:52,52.03,52.03,52.04,100
10/12/2009,15:40:52,52.03,52.03,52.04,200
10/12/2009,15:40:52,52.03,52.02,52.03,100
10/12/2009,15:40:52,52.02,52.02,52.03,100
10/12/2009,15:40:52,52.02,52.02,52.03,100
10/12/2009,15:40:52,52.02,52.02,52.03,100
10/12/2009,15:40:52,52.02,52.02,52.03,100
10/12/2009,15:40:52,52.02,52.02,52.03,100
10/12/2009,15:40:52,52.02,52.02,52.03,200
10/12/2009,15:40:52,52.02,52.02,52.03,100
10/12/2009,15:40:52,52.02,52.02,52.03,200
10/12/2009,15:40:52,52.02,52.02,52.03,100
10/12/2009,15:40:52,52.02,52.02,52.03,200
10/12/2009,15:40:52,52.02,52.02,52.03,100
10/12/2009,15:40:52,52.02,52.02,52.03,100
10/12/2009,15:40:52,52.02,52.02,52.03,100
10/12/2009,15:40:52,52.02,52.02,52.03,100
10/12/2009,15:40:52,52.02,52.02,52.03,100
10/12/2009,15:40:58,52.03,52.01,52.03,100
10/12/2009,15:40:58,52.02,52.03,52.04,100
10/12/2009,15:40:58,52.02,52.03,52.04,100
10/12/2009,15:40:58,52.02,52.03,52.04,100
10/12/2009,15:40:58,52.02,52.03,52.04,100
10/12/2009,15:40:58,52.03,52.03,52.04,200
10/12/2009,15:40:58,52.03,52.03,52.04,300
10/12/2009,15:40:58,52.03,52.03,52.04,500
10/12/2009,15:40:58,52.03,52.03,52.04,200
10/12/2009,15:40:58,52.03,52.03,52.04,300
10/12/2009,15:41:54,52.0399,52.02,52.04,150
10/12/2009,15:43:18,52.04,52.04,52.05,100
10/12/2009,15:45:04,52.05,52.04,52.06,100
10/12/2009,15:45:04,52.05,52.04,52.06,100
10/12/2009,15:45:04,52.04,52.04,52.06,200
10/12/2009,15:45:04,52.05,52.04,52.06,200
10/12/2009,15:45:04,52.05,52.04,52.06,100
10/12/2009,15:45:04,52.05,52.04,52.06,300
10/12/2009,15:45:04,52.05,52.05,52.06,200
10/12/2009,15:45:22,52.06,52.05,52.06,100
10/12/2009,15:45:23,52.06,52.05,52.06,100
10/12/2009,15:45:25,52.06,52.05,52.07,100
10/12/2009,15:45:25,52.06,52.05,52.07,100
10/12/2009,15:45:25,52.06,52.06,52.07,100
10/12/2009,15:45:35,52.07,52.06,52.07,500
10/12/2009,15:45:36,52.07,52.07,52.08,300
10/12/2009,15:45:38,52.06,52.05,52.07,200
10/12/2009,15:45:38,52.06,52.06,52.07,200
10/12/2009,15:46:31,52.05,52.05,52.06,100
10/12/2009,15:46:31,52.05,52.05,52.06,200
10/12/2009,15:46:54,52.0491,52.04,52.05,140
10/12/2009,15:47:00,52.04,52.03,52.05,100
10/12/2009,15:47:14,52.04,52.04,52.05,100
10/12/2009,15:47:46,52.03,52.03,52.04,300
10/12/2009,15:47:49,52.03,52.03,52.04,100
10/12/2009,15:48:06,52.04,52.02,52.04,100
10/12/2009,15:48:06,52.04,52.02,52.04,200
10/12/2009,15:48:17,52.04,52.03,52.04,100
10/12/2009,15:50:03,52.066,52.05,52.07,4000
10/12/2009,15:50:09,52.07,52.05,52.07,100
10/12/2009,15:50:09,52.07,52.05,52.07,100
10/12/2009,15:50:19,52.06,52.05,52.06,100
10/12/2009,15:50:19,52.05,52.05,52.06,100
10/12/2009,15:51:00,52.06,52.04,52.06,868
10/12/2009,15:51:00,52.06,52.04,52.06,600
10/12/2009,15:51:01,52.05,52.04,52.06,100
10/12/2009,15:51:33,52.05,52.04,52.06,100
10/12/2009,15:52:03,52.07,52.06,52.07,200
10/12/2009,15:52:03,52.07,52.06,52.07,300
10/12/2009,15:52:03,52.07,52.06,52.07,100
10/12/2009,15:52:03,52.07,52.06,52.07,133
10/12/2009,15:52:34,52.06,52.06,52.07,100
10/12/2009,15:52:36,52.07,52.07,52.08,300
10/12/2009,15:52:36,52.07,52.07,52.08,300
10/12/2009,15:52:52,52.0616,52.06,52.08,200
10/12/2009,15:52:55,52.07,52.07,52.07,400
10/12/2009,15:52:55,52.07,52.07,52.07,100
10/12/2009,15:52:55,52.07,52.07,52.07,500
10/12/2009,15:53:00,52.06,52.05,52.07,100
10/12/2009,15:53:41,52.07,52.07,52.08,100
10/12/2009,15:53:43,52.08,52.07,52.08,100
10/12/2009,15:54:19,52.08,52.07,52.08,280
10/12/2009,15:54:19,52.08,52.08,52.08,920
10/12/2009,15:54:19,52.08,52.08,52.09,300
10/12/2009,15:55:08,52.0839,52.08,52.1,455
10/12/2009,15:55:13,52.0846,52.08,52.1,234
10/12/2009,15:55:56,52.09,52.09,52.1,113
10/12/2009,15:55:56,52.1,52.09,52.1,100
10/12/2009,15:56:06,52.1,52.1,52.11,219
10/12/2009,15:56:06,52.1,52.08,52.1,181
10/12/2009,15:56:40,52.09,52.08,52.09,400
10/12/2009,15:56:40,52.09,52.08,52.09,400
10/12/2009,15:57:02,52.07,52.07,52.09,160
10/12/2009,15:57:02,52.0885,52.07,52.09,209
10/12/2009,15:57:33,52.08,52.08,52.09,100
10/12/2009,15:57:52,52.09,52.09,52.1,2000
10/12/2009,15:58:00,52.1,52.1,52.11,100
10/12/2009,15:58:01,52.11,52.1,52.11,3700
10/12/2009,15:58:04,52.1,52.1,52.11,100
10/12/2009,15:58:04,52.1,52.1,52.11,100
10/12/2009,15:58:21,52.11,52.1,52.11,800
10/12/2009,15:58:21,52.11,52.1,52.11,300
10/12/2009,15:58:47,52.11,52.1,52.12,200
10/12/2009,15:58:47,52.11,52.1,52.12,200
10/12/2009,15:58:47,52.11,52.1,52.12,500
10/12/2009,15:58:47,52.11,52.1,52.12,100
10/12/2009,15:58:47,52.11,52.1,52.12,200
10/12/2009,15:58:47,52.11,52.11,52.12,200
10/12/2009,15:58:47,52.11,52.11,52.12,200
10/12/2009,15:58:57,52.12,52.12,52.13,1000
10/12/2009,15:58:57,52.12,52.12,52.13,200
10/12/2009,15:58:57,52.12,52.12,52.13,800
10/12/2009,15:59:08,52.13,52.12,52.14,442
10/12/2009,15:59:13,52.13,52.12,52.13,100
10/12/2009,15:59:15,52.1296,52.12,52.13,100
10/12/2009,15:59:18,52.13,52.12,52.13,200
10/12/2009,15:59:30,52.13,52.12,52.13,300
10/12/2009,15:59:48,52.14,52.12,52.14,1803
10/12/2009,15:59:49,52.13,52.12,52.14,100
10/12/2009,15:59:58,52.14,52.13,52.14,1000
10/12/2009,15:59:58,52.14,52.14,52.15,500
10/12/2009,15:59:58,52.14,52.14,52.15,1000
10/12/2009,16:00:00,52.15,52.14,52.15,200
10/12/2009,16:00:00,52.15,52.14,52.15,300
10/12/2009,16:00:00,52.15,52.13,52.15,500
10/12/2009,16:00:00,52.15,52.13,52.15,100
10/12/2009,16:21:29,52.08,51.82,52.08,200
10/13/2009,09:29:56,51.91,51.91,51.98,100
10/13/2009,09:29:56,51.91,51.91,51.98,100
10/13/2009,09:30:00,51.93,51.93,51.99,500
10/13/2009,09:30:00,51.93,51.93,51.99,100
10/13/2009,09:30:00,51.93,51.93,51.99,200
10/13/2009,09:30:00,51.93,51.93,51.99,293
10/13/2009,09:30:06,51.99,51.93,51.99,120
10/13/2009,09:31:02,51.99,51.96,52,800
10/13/2009,09:31:22,51.97,51.96,51.98,100
10/13/2009,09:31:22,51.97,51.96,51.98,100
10/13/2009,09:31:22,51.97,51.96,51.98,100
10/13/2009,09:31:27,51.96,51.94,51.97,100
10/13/2009,09:32:00,51.96,51.95,51.96,500
10/13/2009,09:32:00,51.96,51.96,51.97,500
10/13/2009,09:32:01,51.96,51.96,51.97,100
10/13/2009,09:32:01,51.96,51.96,51.97,500
10/13/2009,09:32:03,51.97,51.97,51.98,500
10/13/2009,09:32:03,51.97,51.97,51.98,500
10/13/2009,09:32:03,51.97,51.97,51.98,300
10/13/2009,09:32:13,51.97,51.97,51.98,1540
10/13/2009,09:32:13,51.97,51.97,51.98,400
10/13/2009,09:32:13,51.97,51.97,51.98,1600
10/13/2009,09:32:13,51.97,51.97,51.98,800
10/13/2009,09:32:14,51.97,51.97,51.98,400
10/13/2009,09:32:26,51.974,51.95,51.98,5303
10/13/2009,09:32:26,51.95,51.95,51.98,594
10/13/2009,09:33:09,51.98,51.97,51.99,2000
10/13/2009,09:33:09,51.98,51.97,51.99,300
10/13/2009,09:33:09,51.98,51.97,51.99,2000
10/13/2009,09:33:17,51.99,51.97,52,300
10/13/2009,09:33:25,52,51.98,52.01,300
10/13/2009,09:33:25,52,51.98,52.01,300
10/13/2009,09:33:44,52.02,52.01,52.02,100
10/13/2009,09:33:44,52.02,52.01,52.02,200
10/13/2009,09:34:02,51.99,51.98,51.99,500
10/13/2009,09:34:02,51.99,51.98,51.99,100
10/13/2009,09:34:02,51.99,51.99,52,500
10/13/2009,09:34:02,51.99,51.99,52,500
10/13/2009,09:34:02,51.99,51.99,52,500
10/13/2009,09:34:02,51.99,51.99,52,100
10/13/2009,09:34:04,51.99,51.97,51.99,400
10/13/2009,09:34:04,51.99,51.97,51.99,400
10/13/2009,09:34:41,52.0099,51.99,52.01,200
10/13/2009,09:34:41,52.01,51.99,52.01,200
10/13/2009,09:34:41,52.01,51.99,52.01,100
10/13/2009,09:34:41,52.0099,51.99,52.01,100
10/13/2009,09:34:41,52.01,51.99,52.01,100
10/13/2009,09:34:41,52.0099,51.99,52.01,100
10/13/2009,09:34:41,52.01,51.99,52.01,100
10/13/2009,09:34:41,52.0099,51.99,52.02,100
10/13/2009,09:34:41,52.016,51.99,52.02,2800
10/13/2009,09:35:18,52.01,51.99,52.02,400
10/13/2009,09:35:18,52.01,51.99,52.02,200
10/13/2009,09:35:18,52.01,51.99,52.02,100
10/13/2009,09:35:28,52.02,52,52.02,100
10/13/2009,09:35:42,52.03,52.01,52.04,100
10/13/2009,09:36:15,52.03,52.03,52.05,100
10/13/2009,09:36:33,52.04,52.03,52.04,100
10/13/2009,09:36:50,52.01,52.01,52.03,100
10/13/2009,09:37:11,52.01,52.01,52.02,205
10/13/2009,09:37:11,52.01,52,52.02,100
10/13/2009,09:37:23,51.99,51.98,52.01,100
10/13/2009,09:37:31,51.9725,51.97,51.99,106
10/13/2009,09:37:45,52.0048,51.99,52.01,265
10/13/2009,09:39:18,52.01,52.01,52.03,300
10/13/2009,09:39:18,52.01,52.01,52.03,100
10/13/2009,09:40:00,52.01,51.99,52.02,200
10/13/2009,09:40:31,52.01,51.99,52.01,100
10/13/2009,09:40:31,52.01,51.99,52.01,100
10/13/2009,09:40:48,51.99,51.98,52.01,100
10/13/2009,09:40:48,51.99,51.98,52.01,300
10/13/2009,09:41:45,51.96,51.94,51.96,100
10/13/2009,09:42:00,51.92,51.92,51.93,200
10/13/2009,09:42:02,51.92,51.9,51.92,100
10/13/2009,09:42:02,51.92,51.9,51.92,200
10/13/2009,09:42:02,51.92,51.9,51.92,100
10/13/2009,09:42:02,51.92,51.9,51.92,100
10/13/2009,09:42:15,51.89,51.89,51.91,100
10/13/2009,09:42:17,51.86,51.86,51.88,200
10/13/2009,09:42:26,51.89,51.88,51.89,100
10/13/2009,09:42:31,51.91,51.91,51.93,1600
10/13/2009,09:42:31,51.91,51.91,51.93,400
10/13/2009,09:42:31,51.91,51.91,51.93,100
10/13/2009,09:42:31,51.91,51.91,51.92,100
10/13/2009,09:42:31,51.91,51.91,51.92,100
10/13/2009,09:42:31,51.91,51.91,51.92,100
10/13/2009,09:42:31,51.91,51.91,51.92,200
10/13/2009,09:42:31,51.91,51.91,51.92,100
10/13/2009,09:42:41,51.91,51.9,51.92,500
10/13/2009,09:42:41,51.91,51.9,51.92,500
10/13/2009,09:42:41,51.91,51.9,51.92,100
10/13/2009,09:42:41,51.91,51.9,51.92,500
10/13/2009,09:43:25,51.86,51.86,51.89,100
10/13/2009,09:43:35,51.85,51.85,51.87,100
10/13/2009,09:43:44,51.88,51.86,51.88,400
10/13/2009,09:43:44,51.88,51.86,51.89,600
10/13/2009,09:43:44,51.88,51.86,51.89,100
10/13/2009,09:43:44,51.88,51.86,51.89,100
10/13/2009,09:43:44,51.88,51.87,51.89,1000
10/13/2009,09:43:45,51.89,51.87,51.89,200
10/13/2009,09:43:55,51.87,51.87,51.89,100
10/13/2009,09:43:55,51.87,51.87,51.89,500
10/13/2009,09:43:55,51.87,51.87,51.89,100
10/13/2009,09:43:55,51.87,51.87,51.89,250
10/13/2009,09:44:03,51.86,51.86,51.87,100
10/13/2009,09:44:13,51.86,51.86,51.87,101
10/13/2009,09:44:22,51.8449,51.84,51.87,138
10/13/2009,09:44:23,51.83,51.83,51.85,100
10/13/2009,09:44:23,51.83,51.83,51.85,500
10/13/2009,09:44:23,51.83,51.83,51.85,200
10/13/2009,09:44:23,51.83,51.83,51.85,300
10/13/2009,09:44:23,51.83,51.83,51.85,300
10/13/2009,09:44:34,51.85,51.83,51.85,100
10/13/2009,09:44:34,51.85,51.84,51.86,100
10/13/2009,09:44:34,51.85,51.84,51.86,100
10/13/2009,09:44:46,51.84,51.83,51.85,200
10/13/2009,09:44:46,51.84,51.83,51.85,200
10/13/2009,09:44:46,51.84,51.83,51.85,200
10/13/2009,09:45:01,51.87,51.85,51.88,100
10/13/2009,09:45:01,51.87,51.86,51.88,100
10/13/2009,09:45:01,51.87,51.86,51.88,100
10/13/2009,09:45:02,51.86,51.86,51.88,162
10/13/2009,09:45:02,51.86,51.86,51.88,600
10/13/2009,09:45:03,51.86,51.85,51.87,100
10/13/2009,09:45:03,51.85,51.85,51.87,100
10/13/2009,09:46:02,51.87,51.86,51.88,100
10/13/2009,09:46:29,51.85,51.84,51.86,100
10/13/2009,09:46:29,51.85,51.84,51.86,100
10/13/2009,09:46:29,51.85,51.84,51.86,100
10/13/2009,09:47:13,51.89,51.87,51.89,100
10/13/2009,09:47:13,51.88,51.87,51.89,100
10/13/2009,09:47:16,51.9,51.89,51.9,100
10/13/2009,09:47:16,51.9,51.89,51.9,100
10/13/2009,09:47:19,51.89,51.89,51.91,100
10/13/2009,09:47:19,51.89,51.89,51.91,200
10/13/2009,09:47:19,51.89,51.89,51.91,100
10/13/2009,09:47:53,51.8901,51.89,51.91,100
10/13/2009,09:47:53,51.89,51.89,51.91,100
10/13/2009,09:47:53,51.89,51.89,51.91,100
10/13/2009,09:47:53,51.89,51.89,51.91,100
10/13/2009,09:47:53,51.8901,51.89,51.91,100
10/13/2009,09:47:53,51.8901,51.89,51.91,100
10/13/2009,09:47:53,51.8901,51.89,51.91,200
10/13/2009,09:47:53,51.8901,51.89,51.91,100
10/13/2009,09:47:53,51.89,51.89,51.91,100
10/13/2009,09:47:54,51.89,51.89,51.91,200
10/13/2009,09:47:54,51.8901,51.89,51.91,100
10/13/2009,09:47:54,51.89,51.89,51.91,100
10/13/2009,09:47:54,51.89,51.89,51.91,100
10/13/2009,09:47:54,51.8901,51.89,51.91,100
10/13/2009,09:47:54,51.897,51.89,51.91,1567
10/13/2009,09:47:54,51.897,51.89,51.91,3100
10/13/2009,09:48:00,51.9052,51.9,51.92,300
10/13/2009,09:48:14,51.89,51.88,51.91,100
10/13/2009,09:48:14,51.89,51.88,51.91,100
10/13/2009,09:48:14,51.89,51.88,51.91,100
10/13/2009,09:48:20,51.87,51.86,51.89,100
10/13/2009,09:48:23,51.87,51.85,51.87,100
10/13/2009,09:48:23,51.87,51.85,51.87,100
10/13/2009,09:48:23,51.87,51.85,51.88,100
10/13/2009,09:50:01,51.87,51.86,51.89,100
10/13/2009,09:50:15,51.8794,51.86,51.88,150
10/13/2009,09:51:44,51.885,51.87,51.89,225
10/13/2009,09:51:59,51.8825,51.86,51.89,144
10/13/2009,09:52:03,51.87,51.86,51.89,150
10/13/2009,09:52:22,51.8877,51.86,51.89,105
10/13/2009,09:54:34,51.81,51.81,51.82,100
10/13/2009,09:55:29,51.75,51.74,51.76,115
10/13/2009,09:55:47,51.73,51.72,51.74,100
10/13/2009,09:55:57,51.73,51.72,51.74,100
10/13/2009,09:55:57,51.73,51.72,51.74,100
10/13/2009,09:55:57,51.73,51.72,51.74,100
10/13/2009,09:56:10,51.74,51.73,51.74,100
10/13/2009,09:56:10,51.74,51.73,51.74,100
10/13/2009,09:56:11,51.75,51.73,51.76,200
10/13/2009,09:56:54,51.75,51.75,51.77,100
10/13/2009,09:56:54,51.75,51.74,51.76,100
10/13/2009,09:57:00,51.74,51.73,51.75,105
10/13/2009,09:57:00,51.73,51.73,51.75,200
10/13/2009,09:57:03,51.72,51.72,51.74,100
10/13/2009,09:57:27,51.72,51.71,51.73,100
10/13/2009,09:57:27,51.72,51.71,51.73,264
10/13/2009,09:57:40,51.73,51.72,51.74,100
10/13/2009,09:58:14,51.74,51.73,51.75,100
10/13/2009,09:58:14,51.75,51.73,51.76,500
10/13/2009,09:58:14,51.75,51.73,51.76,105
10/13/2009,09:58:14,51.75,51.73,51.76,395
10/13/2009,09:58:31,51.76,51.76,51.78,100
10/13/2009,09:58:31,51.76,51.76,51.78,100
10/13/2009,09:58:31,51.76,51.76,51.78,100
10/13/2009,09:58:31,51.76,51.76,51.78,100
10/13/2009,09:58:42,51.75,51.74,51.75,200
10/13/2009,09:58:45,51.7406,51.74,51.75,450
10/13/2009,09:58:50,51.74,51.74,51.75,300
10/13/2009,09:58:50,51.74,51.74,51.75,200
10/13/2009,09:58:50,51.74,51.73,51.75,300
10/13/2009,09:58:50,51.74,51.73,51.75,100
10/13/2009,09:58:50,51.74,51.73,51.75,500
10/13/2009,09:58:50,51.73,51.73,51.75,100
10/13/2009,09:58:50,51.73,51.73,51.75,100
10/13/2009,09:58:50,51.73,51.73,51.75,500
10/13/2009,09:58:50,51.74,51.73,51.74,500
10/13/2009,09:58:50,51.72,51.72,51.74,500
10/13/2009,09:58:50,51.72,51.72,51.74,500
10/13/2009,09:58:51,51.72,51.72,51.74,400
10/13/2009,09:58:51,51.72,51.72,51.74,100
10/13/2009,09:58:51,51.72,51.72,51.74,100
10/13/2009,09:58:52,51.73,51.72,51.74,100
10/13/2009,09:58:52,51.72,51.72,51.74,100
10/13/2009,09:58:53,51.73,51.72,51.74,100
10/13/2009,09:59:11,51.74,51.72,51.73,500
10/13/2009,09:59:11,51.74,51.72,51.73,300
10/13/2009,09:59:11,51.74,51.73,51.75,500
10/13/2009,09:59:11,51.74,51.73,51.75,100
10/13/2009,09:59:11,51.75,51.73,51.75,100
10/13/2009,09:59:11,51.75,51.73,51.75,200
10/13/2009,09:59:13,51.73,51.72,51.74,100
10/13/2009,09:59:16,51.73,51.71,51.74,100
10/13/2009,09:59:16,51.73,51.72,51.74,100
10/13/2009,10:00:01,51.73,51.72,51.73,100
10/13/2009,10:00:12,51.71,51.7,51.73,100
10/13/2009,10:00:22,51.72,5