02/17/2010,09:30,33.53,33.65,33.53,33.57,33.77,33.77,33.61,33.61
02/17/2010,09:31,33.57,33.58,33.53,33.54,33.61,33.61,33.54,33.56
02/17/2010,09:32,33.54,33.55,33.54,33.54,33.56,33.56,33.54,33.56
02/17/2010,09:33,33.54,33.55,33.5,33.53,33.56,33.56,33.52,33.54
02/17/2010,09:34,33.53,33.53,33.47,33.48,33.54,33.54,33.48,33.5
02/17/2010,09:35,33.48,33.61,33.48,33.57,33.5,33.63,33.5,33.6
02/17/2010,09:36,33.54,33.56,33.43,33.43,33.58,33.58,33.46,33.48
02/17/2010,09:37,33.4,33.51,33.4,33.47,33.45,33.54,33.44,33.5
02/17/2010,09:38,33.46,33.46,33.38,33.4,33.48,33.48,33.42,33.45
02/17/2010,09:39,33.39,33.47,33.39,33.44,33.43,33.49,33.43,33.47
02/17/2010,09:40,33.41,33.42,33.37,33.37,33.45,33.45,33.4,33.4
02/17/2010,09:41,33.37,33.38,33.33,33.34,33.39,33.39,33.34,33.36
02/17/2010,09:42,33.35,33.35,33.27,33.27,33.36,33.36,33.3,33.3
02/17/2010,09:43,33.27,33.28,33.14,33.18,33.3,33.3,33.18,33.21
02/17/2010,09:44,33.18,33.19,33.13,33.13,33.18,33.21,33.14,33.14
02/17/2010,09:45,33.13,33.14,33.1,33.14,33.14,33.17,33.11,33.17
02/17/2010,09:46,33.14,33.18,33.14,33.16,33.16,33.19,33.14,33.18
02/17/2010,09:47,33.16,33.18,33.14,33.14,33.17,33.2,33.15,33.17
02/17/2010,09:48,33.16,33.18,33.16,33.18,33.18,33.2,33.18,33.19
02/17/2010,09:49,33.18,33.21,33.17,33.21,33.18,33.21,33.18,33.21
02/17/2010,09:50,33.21,33.21,33.16,33.17,33.21,33.21,33.17,33.18
02/17/2010,09:51,33.17,33.17,33.1,33.13,33.18,33.18,33.12,33.14
02/17/2010,09:52,33.13,33.13,33.07,33.07,33.14,33.14,33.08,33.08
02/17/2010,09:53,33.07,33.09,33.06,33.09,33.09,33.12,33.07,33.12
02/17/2010,09:54,33.1,33.1,33.06,33.06,33.1,33.12,33.07,33.07
02/17/2010,09:55,33.06,33.07,33.03,33.04,33.07,33.07,33.04,33.06
02/17/2010,09:56,33.04,33.07,32.99,33.07,33.05,33.08,33.02,33.08
02/17/2010,09:57,33.07,33.07,33.03,33.07,33.08,33.08,33.04,33.07
02/17/2010,09:58,33.07,33.07,33.02,33.03,33.07,33.07,33.05,33.07
02/17/2010,09:59,33.04,33.07,33.03,33.04,33.06,33.07,33.04,33.06
02/17/2010,10:00,33.04,33.07,33.02,33.04,33.07,33.07,33.03,33.05
02/17/2010,10:01,33.04,33.1,32.99,33.1,33.05,33.12,33.02,33.12
02/17/2010,10:02,33.1,33.11,33.08,33.08,33.12,33.12,33.09,33.1
02/17/2010,10:03,33.09,33.1,33.05,33.08,33.09,33.11,33.07,33.1
02/17/2010,10:04,33.09,33.1,33.02,33.03,33.1,33.11,33.03,33.03
02/17/2010,10:05,33.02,33.08,33.02,33.07,33.03,33.09,33.03,33.07
02/17/2010,10:06,33.07,33.1,33.06,33.1,33.07,33.11,33.07,33.11
02/17/2010,10:07,33.1,33.14,33.1,33.11,33.11,33.16,33.11,33.13
02/17/2010,10:08,33.12,33.12,33.08,33.1,33.13,33.13,33.1,33.1
02/17/2010,10:09,33.11,33.17,33.1,33.16,33.12,33.18,33.11,33.18
02/17/2010,10:10,33.16,33.16,33.13,33.14,33.17,33.17,33.14,33.14
02/17/2010,10:11,33.13,33.13,33.1,33.13,33.14,33.14,33.11,33.14
02/17/2010,10:12,33.13,33.13,33.1,33.1,33.14,33.14,33.1,33.1
02/17/2010,10:13,33.1,33.11,33.07,33.07,33.1,33.12,33.08,33.08
02/17/2010,10:14,33.07,33.08,33.04,33.06,33.08,33.09,33.06,33.07
02/17/2010,10:15,33.06,33.08,33.06,33.06,33.07,33.09,33.07,33.07
02/17/2010,10:16,33.07,33.07,33.06,33.06,33.07,33.09,33.07,33.07
02/17/2010,10:17,33.06,33.06,33.02,33.03,33.07,33.07,33.03,33.04
02/17/2010,10:18,33.03,33.04,33.03,33.04,33.04,33.06,33.03,33.06
02/17/2010,10:19,33.04,33.04,33.03,33.04,33.05,33.06,33.03,33.06
02/17/2010,10:20,33.05,33.05,33.02,33.02,33.06,33.06,33.03,33.03
02/17/2010,10:21,33.02,33.02,32.98,32.99,33.03,33.03,32.99,33
02/17/2010,10:22,32.99,33.01,32.98,32.99,32.99,33.02,32.99,33.01
02/17/2010,10:23,32.99,33.01,32.94,32.96,33.01,33.02,32.95,32.97
02/17/2010,10:24,32.96,32.96,32.92,32.93,32.96,32.97,32.92,32.94
02/17/2010,10:25,32.92,32.94,32.92,32.94,32.93,32.96,32.92,32.95
02/17/2010,10:26,32.94,32.96,32.92,32.96,32.95,32.99,32.93,32.96
02/17/2010,10:27,32.96,33.03,32.96,33,32.97,33.05,32.97,33.02
02/17/2010,10:28,33,33.05,33,33.05,33.01,33.07,33.01,33.07
02/17/2010,10:29,33.05,33.06,33.01,33.04,33.07,33.07,33.03,33.07
02/17/2010,10:30,33.05,33.1,33.04,33.1,33.07,33.11,33.06,33.11
02/17/2010,10:31,33.1,33.12,33.08,33.11,33.11,33.13,33.1,33.13
02/17/2010,10:32,33.11,33.14,33.1,33.14,33.12,33.17,33.11,33.16
02/17/2010,10:33,33.14,33.23,33.14,33.23,33.15,33.25,33.15,33.25
02/17/2010,10:34,33.23,33.25,33.21,33.21,33.24,33.26,33.22,33.24
02/17/2010,10:35,33.23,33.26,33.21,33.21,33.24,33.27,33.22,33.23
02/17/2010,10:36,33.22,33.22,33.16,33.17,33.23,33.23,33.18,33.18
02/17/2010,10:37,33.17,33.17,33.12,33.14,33.18,33.18,33.13,33.16
02/17/2010,10:38,33.15,33.15,33.12,33.13,33.16,33.17,33.13,33.15
02/17/2010,10:39,33.14,33.17,33.14,33.16,33.14,33.18,33.14,33.18
02/17/2010,10:40,33.16,33.16,33.11,33.14,33.18,33.18,33.13,33.16
02/17/2010,10:41,33.14,33.18,33.13,33.18,33.15,33.19,33.13,33.18
02/17/2010,10:42,33.17,33.25,33.17,33.24,33.18,33.26,33.18,33.25
02/17/2010,10:43,33.24,33.24,33.21,33.24,33.25,33.25,33.21,33.25
02/17/2010,10:44,33.24,33.26,33.23,33.24,33.25,33.27,33.25,33.25
02/17/2010,10:45,33.24,33.26,33.21,33.24,33.25,33.27,33.22,33.25
02/17/2010,10:46,33.24,33.31,33.24,33.3,33.25,33.32,33.25,33.31
02/17/2010,10:47,33.3,33.3,33.25,33.25,33.31,33.31,33.26,33.26
02/17/2010,10:48,33.25,33.31,33.25,33.26,33.26,33.32,33.25,33.28
02/17/2010,10:49,33.26,33.3,33.25,33.29,33.27,33.31,33.26,33.31
02/17/2010,10:50,33.29,33.29,33.28,33.28,33.3,33.3,33.29,33.29
02/17/2010,10:51,33.29,33.29,33.25,33.27,33.29,33.29,33.26,33.29
02/17/2010,10:52,33.28,33.31,33.24,33.25,33.29,33.32,33.25,33.25
02/17/2010,10:53,33.25,33.28,33.24,33.25,33.26,33.29,33.25,33.27
02/17/2010,10:54,33.25,33.29,33.25,33.28,33.27,33.3,33.27,33.29
02/17/2010,10:55,33.28,33.29,33.26,33.27,33.29,33.29,33.28,33.29
02/17/2010,10:56,33.28,33.31,33.26,33.27,33.29,33.32,33.28,33.29
02/17/2010,10:57,33.27,33.33,33.27,33.33,33.29,33.34,33.29,33.34
02/17/2010,10:58,33.33,33.36,33.32,33.32,33.34,33.37,33.33,33.33
02/17/2010,10:59,33.32,33.33,33.31,33.32,33.33,33.34,33.32,33.32
02/17/2010,11:00,33.31,33.31,33.27,33.27,33.32,33.32,33.29,33.29
02/17/2010,11:01,33.27,33.27,33.26,33.27,33.29,33.29,33.28,33.28
02/17/2010,11:02,33.27,33.27,33.23,33.27,33.28,33.28,33.24,33.28
02/17/2010,11:03,33.27,33.28,33.25,33.25,33.28,33.29,33.26,33.26
02/17/2010,11:04,33.25,33.26,33.22,33.22,33.26,33.27,33.23,33.23
02/17/2010,11:05,33.22,33.24,33.21,33.22,33.25,33.25,33.23,33.23
02/17/2010,11:06,33.22,33.28,33.22,33.25,33.23,33.29,33.23,33.27
02/17/2010,11:07,33.25,33.26,33.22,33.22,33.27,33.28,33.25,33.25
02/17/2010,11:08,33.24,33.24,33.18,33.19,33.25,33.25,33.19,33.21
02/17/2010,11:09,33.18,33.22,33.18,33.21,33.21,33.23,33.21,33.22
02/17/2010,11:10,33.21,33.21,33.12,33.14,33.21,33.21,33.13,33.14
02/17/2010,11:11,33.14,33.21,33.14,33.19,33.14,33.21,33.14,33.2
02/17/2010,11:12,33.2,33.2,33.16,33.17,33.21,33.21,33.17,33.18
02/17/2010,11:13,33.17,33.21,33.17,33.17,33.18,33.21,33.18,33.18
02/17/2010,11:14,33.18,33.21,33.18,33.2,33.18,33.21,33.18,33.21
02/17/2010,11:15,33.19,33.24,33.19,33.22,33.21,33.25,33.21,33.23
02/17/2010,11:16,33.21,33.21,33.2,33.2,33.22,33.22,33.21,33.21
02/17/2010,11:17,33.2,33.26,33.2,33.25,33.21,33.27,33.21,33.25
02/17/2010,11:18,33.24,33.24,33.2,33.2,33.25,33.25,33.21,33.21
02/17/2010,11:19,33.2,33.21,33.19,33.21,33.21,33.22,33.21,33.22
02/17/2010,11:20,33.21,33.24,33.2,33.24,33.22,33.25,33.21,33.25
02/17/2010,11:21,33.24,33.25,33.23,33.23,33.25,33.26,33.24,33.24
02/17/2010,11:22,33.23,33.29,33.23,33.27,33.24,33.29,33.24,33.29
02/17/2010,11:23,33.27,33.27,33.25,33.26,33.28,33.28,33.27,33.27
02/17/2010,11:24,33.28,33.31,33.28,33.31,33.29,33.32,33.29,33.32
02/17/2010,11:25,33.31,33.32,33.27,33.28,33.32,33.34,33.28,33.28
02/17/2010,11:26,33.27,33.27,33.2,33.2,33.28,33.28,33.21,33.21
02/17/2010,11:27,33.2,33.21,33.17,33.18,33.21,33.21,33.18,33.19
02/17/2010,11:28,33.17,33.18,33.15,33.17,33.18,33.2,33.17,33.19
02/17/2010,11:29,33.17,33.18,33.14,33.18,33.19,33.19,33.16,33.19
02/17/2010,11:30,33.18,33.21,33.18,33.21,33.19,33.21,33.19,33.21
02/17/2010,11:31,33.21,33.21,33.18,33.19,33.21,33.23,33.18,33.2
02/17/2010,11:32,33.19,33.21,33.17,33.17,33.2,33.21,33.18,33.18
02/17/2010,11:33,33.16,33.18,33.14,33.16,33.17,33.2,33.15,33.18
02/17/2010,11:34,33.16,33.18,33.14,33.14,33.18,33.19,33.15,33.16
02/17/2010,11:35,33.17,33.19,33.17,33.17,33.18,33.2,33.18,33.18
02/17/2010,11:36,33.18,33.18,33.14,33.15,33.18,33.18,33.15,33.16
02/17/2010,11:37,33.14,33.18,33.14,33.17,33.15,33.18,33.15,33.18
02/17/2010,11:38,33.18,33.19,33.17,33.19,33.18,33.2,33.18,33.2
02/17/2010,11:39,33.19,33.22,33.18,33.22,33.2,33.23,33.2,33.23
02/17/2010,11:40,33.21,33.21,33.21,33.21,33.23,33.23,33.21,33.21
02/17/2010,11:41,33.21,33.23,33.21,33.23,33.21,33.25,33.21,33.25
02/17/2010,11:42,33.23,33.25,33.22,33.22,33.25,33.25,33.23,33.24
02/17/2010,11:43,33.23,33.23,33.21,33.21,33.24,33.24,33.22,33.23
02/17/2010,11:44,33.21,33.22,33.2,33.21,33.22,33.23,33.21,33.23
02/17/2010,11:45,33.21,33.25,33.2,33.25,33.22,33.27,33.21,33.27
02/17/2010,11:46,33.26,33.27,33.24,33.24,33.27,33.29,33.25,33.25
02/17/2010,11:47,33.24,33.24,33.21,33.21,33.25,33.25,33.22,33.22
02/17/2010,11:48,33.21,33.21,33.18,33.18,33.22,33.22,33.19,33.19
02/17/2010,11:49,33.18,33.2,33.18,33.2,33.19,33.21,33.18,33.21
02/17/2010,11:50,33.2,33.22,33.2,33.22,33.21,33.24,33.21,33.24
02/17/2010,11:51,33.23,33.25,33.22,33.25,33.24,33.27,33.23,33.25
02/17/2010,11:52,33.25,33.28,33.24,33.24,33.27,33.29,33.25,33.25
02/17/2010,11:53,33.24,33.24,33.22,33.23,33.25,33.25,33.24,33.25
02/17/2010,11:54,33.24,33.25,33.23,33.23,33.25,33.26,33.25,33.25
02/17/2010,11:55,33.23,33.24,33.23,33.24,33.24,33.25,33.24,33.25
02/17/2010,11:56,33.25,33.25,33.25,33.25,33.27,33.27,33.26,33.27
02/17/2010,11:57,33.25,33.25,33.22,33.23,33.26,33.26,33.23,33.24
02/17/2010,11:58,33.23,33.25,33.23,33.25,33.24,33.26,33.24,33.26
02/17/2010,11:59,33.25,33.25,33.25,33.25,33.26,33.26,33.26,33.26
02/17/2010,12:00,33.25,33.29,33.25,33.29,33.26,33.3,33.26,33.3
02/17/2010,12:01,33.29,33.32,33.29,33.32,33.3,33.33,33.3,33.33
02/17/2010,12:02,33.32,33.34,33.32,33.33,33.33,33.36,33.33,33.35
02/17/2010,12:03,33.33,33.33,33.32,33.32,33.35,33.35,33.32,33.32
02/17/2010,12:04,33.32,33.32,33.32,33.32,33.32,33.32,33.32,33.32
02/17/2010,12:05,33.32,33.32,33.32,33.32,33.32,33.33,33.32,33.32
02/17/2010,12:06,33.32,33.32,33.29,33.3,33.32,33.32,33.3,33.31
02/17/2010,12:07,33.3,33.32,33.29,33.32,33.31,33.33,33.3,33.33
02/17/2010,12:08,33.32,33.33,33.3,33.33,33.33,33.35,33.31,33.35
02/17/2010,12:09,33.33,33.34,33.32,33.34,33.34,33.35,33.34,33.35
02/17/2010,12:10,33.34,33.35,33.32,33.35,33.35,33.36,33.34,33.36
02/17/2010,12:11,33.35,33.36,33.35,33.36,33.36,33.37,33.36,33.37
02/17/2010,12:12,33.36,33.36,33.36,33.36,33.37,33.37,33.36,33.37
02/17/2010,12:13,33.36,33.38,33.36,33.38,33.37,33.39,33.37,33.39
02/17/2010,12:14,33.38,33.38,33.36,33.38,33.38,33.39,33.37,33.39
02/17/2010,12:15,33.39,33.4,33.38,33.4,33.4,33.41,33.39,33.4
02/17/2010,12:16,33.4,33.43,33.4,33.43,33.4,33.44,33.4,33.43
02/17/2010,12:17,33.42,33.43,33.41,33.43,33.43,33.44,33.43,33.44
02/17/2010,12:18,33.43,33.43,33.43,33.43,33.43,33.43,33.43,33.43
02/17/2010,12:19,33.43,33.48,33.43,33.48,33.43,33.5,33.43,33.5
02/17/2010,12:20,33.48,33.48,33.43,33.43,33.5,33.5,33.43,33.43
02/17/2010,12:21,33.43,33.43,33.42,33.43,33.44,33.44,33.43,33.43
02/17/2010,12:22,33.42,33.42,33.4,33.4,33.43,33.43,33.41,33.41
02/17/2010,12:23,33.4,33.43,33.4,33.42,33.41,33.43,33.41,33.43
02/17/2010,12:24,33.42,33.42,33.4,33.4,33.43,33.43,33.41,33.42
02/17/2010,12:25,33.41,33.43,33.4,33.42,33.42,33.43,33.41,33.43
02/17/2010,12:26,33.42,33.42,33.4,33.4,33.43,33.43,33.4,33.43
02/17/2010,12:27,33.4,33.41,33.4,33.4,33.42,33.42,33.41,33.42
02/17/2010,12:28,33.4,33.4,33.37,33.37,33.41,33.41,33.38,33.38
02/17/2010,12:29,33.37,33.38,33.37,33.38,33.38,33.4,33.38,33.4
02/17/2010,12:30,33.39,33.4,33.38,33.4,33.4,33.41,33.39,33.41
02/17/2010,12:31,33.4,33.4,33.38,33.38,33.41,33.41,33.39,33.4
02/17/2010,12:32,33.38,33.38,33.37,33.37,33.39,33.39,33.38,33.38
02/17/2010,12:33,33.37,33.4,33.37,33.4,33.38,33.41,33.38,33.41
02/17/2010,12:34,33.4,33.4,33.38,33.39,33.41,33.41,33.4,33.4
02/17/2010,12:35,33.38,33.38,33.37,33.37,33.39,33.39,33.38,33.38
02/17/2010,12:36,33.37,33.37,33.36,33.37,33.38,33.38,33.36,33.38
02/17/2010,12:37,33.36,33.36,33.36,33.36,33.38,33.38,33.37,33.38
02/17/2010,12:38,33.36,33.36,33.34,33.34,33.37,33.37,33.36,33.36
02/17/2010,12:39,33.34,33.34,33.32,33.32,33.36,33.36,33.32,33.32
02/17/2010,12:40,33.31,33.31,33.29,33.31,33.32,33.32,33.3,33.32
02/17/2010,12:41,33.32,33.32,33.31,33.31,33.32,33.34,33.32,33.32
02/17/2010,12:42,33.31,33.32,33.31,33.32,33.32,33.34,33.32,33.34
02/17/2010,12:43,33.32,33.32,33.29,33.29,33.33,33.33,33.3,33.3
02/17/2010,12:44,33.29,33.29,33.26,33.27,33.3,33.3,33.27,33.28
02/17/2010,12:45,33.27,33.27,33.26,33.26,33.28,33.29,33.27,33.27
02/17/2010,12:46,33.26,33.26,33.25,33.25,33.27,33.27,33.25,33.26
02/17/2010,12:47,33.25,33.26,33.25,33.25,33.26,33.27,33.26,33.26
02/17/2010,12:48,33.25,33.27,33.25,33.25,33.26,33.28,33.26,33.26
02/17/2010,12:49,33.25,33.25,33.24,33.25,33.26,33.26,33.25,33.26
02/17/2010,12:50,33.25,33.25,33.24,33.24,33.26,33.26,33.25,33.25
02/17/2010,12:51,33.24,33.25,33.24,33.25,33.25,33.26,33.25,33.26
02/17/2010,12:52,33.25,33.25,33.23,33.23,33.25,33.25,33.24,33.24
02/17/2010,12:53,33.23,33.23,33.19,33.19,33.24,33.24,33.2,33.2
02/17/2010,12:54,33.19,33.2,33.16,33.17,33.2,33.21,33.17,33.18
02/17/2010,12:55,33.16,33.18,33.16,33.18,33.18,33.18,33.17,33.18
02/17/2010,12:56,33.18,33.18,33.17,33.17,33.18,33.18,33.18,33.18
02/17/2010,12:57,33.17,33.17,33.16,33.16,33.18,33.18,33.17,33.17
02/17/2010,12:58,33.16,33.19,33.15,33.15,33.17,33.2,33.16,33.16
02/17/2010,12:59,33.15,33.15,33.13,33.15,33.16,33.16,33.14,33.16
02/17/2010,13:00,33.15,33.19,33.15,33.19,33.16,33.2,33.16,33.2
02/17/2010,13:01,33.19,33.21,33.19,33.21,33.2,33.21,33.2,33.21
02/17/2010,13:02,33.21,33.21,33.19,33.21,33.21,33.23,33.2,33.23
02/17/2010,13:03,33.21,33.25,33.21,33.23,33.23,33.26,33.23,33.25
02/17/2010,13:04,33.23,33.24,33.23,33.24,33.25,33.26,33.25,33.25
02/17/2010,13:05,33.25,33.25,33.21,33.23,33.25,33.26,33.23,33.25
02/17/2010,13:06,33.23,33.23,33.21,33.21,33.24,33.24,33.22,33.22
02/17/2010,13:07,33.21,33.21,33.21,33.21,33.22,33.22,33.22,33.22
02/17/2010,13:08,33.21,33.25,33.21,33.25,33.22,33.26,33.22,33.26
02/17/2010,13:09,33.25,33.28,33.25,33.28,33.28,33.29,33.28,33.29
02/17/2010,13:10,33.28,33.29,33.27,33.27,33.29,33.3,33.29,33.29
02/17/2010,13:11,33.28,33.28,33.26,33.26,33.29,33.29,33.27,33.27
02/17/2010,13:12,33.26,33.28,33.26,33.26,33.27,33.29,33.27,33.28
02/17/2010,13:13,33.26,33.26,33.22,33.22,33.28,33.28,33.25,33.25
02/17/2010,13:14,33.22,33.22,33.21,33.21,33.24,33.24,33.22,33.22
02/17/2010,13:15,33.21,33.25,33.21,33.25,33.22,33.26,33.22,33.25
02/17/2010,13:16,33.25,33.25,33.25,33.25,33.25,33.27,33.25,33.27
02/17/2010,13:17,33.25,33.28,33.25,33.26,33.26,33.29,33.26,33.27
02/17/2010,13:18,33.25,33.26,33.25,33.26,33.26,33.28,33.26,33.28
02/17/2010,13:19,33.26,33.27,33.25,33.26,33.28,33.28,33.26,33.27
02/17/2010,13:20,33.26,33.26,33.23,33.23,33.27,33.27,33.24,33.24
02/17/2010,13:21,33.23,33.23,33.21,33.21,33.24,33.24,33.22,33.22
02/17/2010,13:22,33.21,33.23,33.2,33.2,33.22,33.25,33.21,33.21
02/17/2010,13:23,33.2,33.2,33.18,33.18,33.21,33.21,33.18,33.18
02/17/2010,13:24,33.18,33.18,33.16,33.17,33.18,33.18,33.18,33.18
02/17/2010,13:25,33.18,33.19,33.18,33.19,33.18,33.2,33.18,33.2
02/17/2010,13:26,33.19,33.19,33.18,33.18,33.2,33.2,33.19,33.19
02/17/2010,13:27,33.18,33.18,33.17,33.17,33.19,33.19,33.18,33.18
02/17/2010,13:28,33.16,33.16,33.14,33.14,33.18,33.18,33.15,33.15
02/17/2010,13:29,33.14,33.15,33.14,33.14,33.15,33.16,33.14,33.15
02/17/2010,13:30,33.14,33.14,33.14,33.14,33.15,33.15,33.15,33.15
02/17/2010,13:31,33.14,33.14,33.1,33.1,33.15,33.15,33.1,33.11
02/17/2010,13:32,33.1,33.1,33.08,33.09,33.11,33.11,33.09,33.1
02/17/2010,13:33,33.09,33.1,33.09,33.1,33.1,33.11,33.1,33.11
02/17/2010,13:34,33.1,33.1,33.09,33.1,33.11,33.11,33.1,33.1
02/17/2010,13:35,33.1,33.1,33.09,33.09,33.1,33.1,33.1,33.1
02/17/2010,13:36,33.09,33.09,33.05,33.05,33.1,33.1,33.06,33.07
02/17/2010,13:37,33.05,33.06,33.04,33.06,33.06,33.07,33.05,33.07
02/17/2010,13:38,33.05,33.07,33.05,33.06,33.06,33.07,33.06,33.07
02/17/2010,13:39,33.06,33.07,33.06,33.07,33.07,33.09,33.07,33.09
02/17/2010,13:40,33.08,33.1,33.08,33.1,33.09,33.1,33.09,33.1
02/17/2010,13:41,33.11,33.14,33.07,33.07,33.12,33.14,33.09,33.09
02/17/2010,13:42,33.07,33.16,33.07,33.16,33.09,33.17,33.09,33.17
02/17/2010,13:43,33.16,33.18,33.16,33.18,33.17,33.19,33.17,33.19
02/17/2010,13:44,33.18,33.18,33.16,33.16,33.19,33.19,33.17,33.17
02/17/2010,13:45,33.16,33.17,33.16,33.16,33.17,33.18,33.17,33.17
02/17/2010,13:46,33.16,33.16,33.16,33.16,33.17,33.17,33.17,33.17
02/17/2010,13:47,33.16,33.18,33.13,33.14,33.17,33.18,33.14,33.14
02/17/2010,13:48,33.14,33.16,33.14,33.16,33.15,33.17,33.15,33.17
02/17/2010,13:49,33.15,33.16,33.15,33.16,33.17,33.18,33.17,33.17
02/17/2010,13:50,33.16,33.17,33.16,33.16,33.18,33.18,33.17,33.18
02/17/2010,13:51,33.16,33.19,33.16,33.17,33.17,33.2,33.17,33.18
02/17/2010,13:52,33.18,33.19,33.17,33.19,33.18,33.2,33.18,33.2
02/17/2010,13:53,33.19,33.21,33.18,33.21,33.2,33.22,33.19,33.22
02/17/2010,13:54,33.21,33.22,33.21,33.22,33.22,33.23,33.22,33.23
02/17/2010,13:55,33.21,33.22,33.21,33.22,33.22,33.23,33.22,33.23
02/17/2010,13:56,33.22,33.25,33.22,33.25,33.23,33.25,33.23,33.25
02/17/2010,13:57,33.25,33.25,33.24,33.24,33.25,33.26,33.25,33.25
02/17/2010,13:58,33.24,33.25,33.24,33.25,33.25,33.26,33.25,33.25
02/17/2010,13:59,33.25,33.26,33.24,33.26,33.25,33.27,33.25,33.27
02/17/2010,14:00,33.26,33.27,33.19,33.2,33.27,33.29,33.21,33.22
02/17/2010,14:01,33.21,33.22,33.19,33.21,33.21,33.23,33.21,33.22
02/17/2010,14:02,33.21,33.29,33.21,33.25,33.22,33.29,33.22,33.27
02/17/2010,14:03,33.25,33.28,33.24,33.28,33.27,33.29,33.25,33.29
02/17/2010,14:04,33.29,33.29,33.25,33.25,33.29,33.3,33.26,33.26
02/17/2010,14:05,33.25,33.28,33.25,33.27,33.26,33.29,33.26,33.28
02/17/2010,14:06,33.27,33.27,33.22,33.25,33.28,33.28,33.23,33.25
02/17/2010,14:07,33.25,33.25,33.25,33.25,33.26,33.26,33.25,33.26
02/17/2010,14:08,33.25,33.26,33.23,33.26,33.25,33.27,33.25,33.27
02/17/2010,14:09,33.26,33.3,33.26,33.29,33.28,33.32,33.27,33.31
02/17/2010,14:10,33.27,33.29,33.27,33.27,33.29,33.3,33.28,33.29
02/17/2010,14:11,33.27,33.27,33.27,33.27,33.29,33.29,33.28,33.28
02/17/2010,14:12,33.27,33.27,33.24,33.25,33.28,33.29,33.25,33.25
02/17/2010,14:13,33.25,33.26,33.22,33.23,33.25,33.28,33.23,33.25
02/17/2010,14:14,33.23,33.23,33.19,33.2,33.25,33.25,33.21,33.22
02/17/2010,14:15,33.21,33.21,33.17,33.18,33.21,33.22,33.18,33.19
02/17/2010,14:16,33.18,33.21,33.18,33.21,33.18,33.22,33.18,33.22
02/17/2010,14:17,33.21,33.21,33.18,33.19,33.22,33.22,33.21,33.21
02/17/2010,14:18,33.2,33.24,33.18,33.19,33.21,33.25,33.2,33.2
02/17/2010,14:19,33.19,33.19,33.14,33.16,33.2,33.21,33.17,33.19
02/17/2010,14:20,33.17,33.17,33.13,33.13,33.18,33.18,33.14,33.14
02/17/2010,14:21,33.13,33.14,33.1,33.12,33.14,33.16,33.12,33.14
02/17/2010,14:22,33.14,33.14,33.11,33.13,33.14,33.16,33.13,33.14
02/17/2010,14:23,33.13,33.16,33.13,33.16,33.14,33.18,33.14,33.18
02/17/2010,14:24,33.16,33.17,33.14,33.17,33.18,33.19,33.15,33.18
02/17/2010,14:25,33.18,33.19,33.18,33.18,33.18,33.2,33.18,33.2
02/17/2010,14:26,33.19,33.21,33.14,33.18,33.2,33.21,33.16,33.18
02/17/2010,14:27,33.18,33.31,33.18,33.29,33.18,33.33,33.18,33.3
02/17/2010,14:28,33.29,33.29,33.26,33.29,33.3,33.31,33.26,33.31
02/17/2010,14:29,33.29,33.29,33.28,33.28,33.31,33.31,33.29,33.29
02/17/2010,14:30,33.28,33.3,33.28,33.29,33.29,33.32,33.29,33.3
02/17/2010,14:31,33.29,33.31,33.28,33.3,33.3,33.32,33.29,33.31
02/17/2010,14:32,33.3,33.32,33.3,33.3,33.31,33.32,33.31,33.31
02/17/2010,14:33,33.3,33.33,33.3,33.33,33.31,33.35,33.31,33.35
02/17/2010,14:34,33.34,33.36,33.34,33.35,33.36,33.36,33.35,33.36
02/17/2010,14:35,33.35,33.35,33.35,33.35,33.36,33.36,33.36,33.36
02/17/2010,14:36,33.35,33.35,33.33,33.33,33.36,33.36,33.34,33.34
02/17/2010,14:37,33.32,33.37,33.32,33.36,33.33,33.38,33.33,33.38
02/17/2010,14:38,33.36,33.39,33.36,33.36,33.38,33.4,33.37,33.37
02/17/2010,14:39,33.36,33.36,33.34,33.34,33.37,33.37,33.35,33.35
02/17/2010,14:40,33.34,33.34,33.34,33.34,33.35,33.36,33.35,33.35
02/17/2010,14:41,33.35,33.35,33.34,33.34,33.36,33.36,33.35,33.35
02/17/2010,14:42,33.34,33.34,33.34,33.34,33.35,33.35,33.35,33.35
02/17/2010,14:43,33.34,33.36,33.34,33.36,33.35,33.37,33.35,33.37
02/17/2010,14:44,33.36,33.36,33.36,33.36,33.37,33.37,33.37,33.37
02/17/2010,14:45,33.36,33.36,33.36,33.36,33.37,33.37,33.37,33.37
02/17/2010,14:46,33.36,33.36,33.36,33.36,33.37,33.37,33.37,33.37
02/17/2010,14:47,33.36,33.36,33.36,33.36,33.37,33.37,33.37,33.37
02/17/2010,14:48,33.36,33.36,33.36,33.36,33.37,33.37,33.37,33.37
02/17/2010,14:49,33.36,33.36,33.34,33.34,33.37,33.37,33.35,33.35
02/17/2010,14:50,33.34,33.36,33.34,33.35,33.35,33.36,33.35,33.36
02/17/2010,14:51,33.36,33.36,33.34,33.34,33.36,33.36,33.35,33.35
02/17/2010,14:52,33.34,33.34,33.34,33.34,33.35,33.35,33.35,33.35
02/17/2010,14:53,33.34,33.36,33.34,33.36,33.35,33.37,33.35,33.37
02/17/2010,14:54,33.36,33.36,33.36,33.36,33.37,33.38,33.37,33.38
02/17/2010,14:55,33.37,33.37,33.36,33.36,33.38,33.38,33.37,33.37
02/17/2010,14:56,33.36,33.39,33.36,33.38,33.37,33.4,33.37,33.39
02/17/2010,14:57,33.38,33.43,33.38,33.43,33.4,33.44,33.39,33.44
02/17/2010,14:58,33.43,33.44,33.43,33.43,33.44,33.45,33.43,33.45
02/17/2010,14:59,33.43,33.44,33.43,33.43,33.45,33.45,33.44,33.45
02/17/2010,15:00,33.44,33.44,33.43,33.43,33.45,33.45,33.43,33.43
02/17/2010,15:01,33.43,33.43,33.41,33.42,33.43,33.43,33.42,33.43
02/17/2010,15:02,33.43,33.43,33.42,33.42,33.43,33.43,33.43,33.43
02/17/2010,15:03,33.42,33.43,33.42,33.43,33.43,33.43,33.43,33.43
02/17/2010,15:04,33.43,33.45,33.43,33.45,33.43,33.47,33.43,33.47
02/17/2010,15:05,33.46,33.46,33.45,33.45,33.47,33.47,33.46,33.46
02/17/2010,15:06,33.45,33.45,33.41,33.42,33.46,33.46,33.42,33.43
02/17/2010,15:07,33.42,33.43,33.42,33.43,33.43,33.44,33.43,33.43
02/17/2010,15:08,33.43,33.43,33.43,33.43,33.43,33.44,33.43,33.44
02/17/2010,15:09,33.43,33.43,33.43,33.43,33.44,33.44,33.43,33.44
02/17/2010,15:10,33.43,33.44,33.43,33.44,33.44,33.45,33.43,33.45
02/17/2010,15:11,33.44,33.44,33.43,33.43,33.45,33.45,33.44,33.44
02/17/2010,15:12,33.43,33.46,33.43,33.45,33.44,33.47,33.44,33.46
02/17/2010,15:13,33.45,33.45,33.44,33.45,33.46,33.46,33.45,33.46
02/17/2010,15:14,33.45,33.46,33.44,33.45,33.46,33.47,33.45,33.47
02/17/2010,15:15,33.45,33.45,33.43,33.43,33.47,33.47,33.44,33.44
02/17/2010,15:16,33.43,33.45,33.43,33.44,33.45,33.46,33.44,33.45
02/17/2010,15:17,33.44,33.47,33.44,33.46,33.45,33.47,33.45,33.47
02/17/2010,15:18,33.46,33.47,33.46,33.46,33.47,33.47,33.47,33.47
02/17/2010,15:19,33.46,33.47,33.46,33.46,33.47,33.47,33.47,33.47
02/17/2010,15:20,33.46,33.47,33.43,33.46,33.47,33.47,33.44,33.47
02/17/2010,15:21,33.46,33.47,33.46,33.46,33.47,33.47,33.47,33.47
02/17/2010,15:22,33.46,33.46,33.44,33.45,33.47,33.47,33.45,33.46
02/17/2010,15:23,33.44,33.44,33.43,33.43,33.45,33.45,33.44,33.44
02/17/2010,15:24,33.43,33.43,33.42,33.43,33.44,33.44,33.43,33.44
02/17/2010,15:25,33.43,33.43,33.42,33.43,33.43,33.44,33.43,33.43
02/17/2010,15:26,33.43,33.43,33.42,33.42,33.43,33.43,33.43,33.43
02/17/2010,15:27,33.42,33.42,33.42,33.42,33.43,33.43,33.43,33.43
02/17/2010,15:28,33.42,33.43,33.42,33.42,33.43,33.43,33.43,33.43
02/17/2010,15:29,33.42,33.42,33.41,33.41,33.43,33.43,33.42,33.42
02/17/2010,15:30,33.41,33.41,33.4,33.4,33.42,33.42,33.4,33.4
02/17/2010,15:31,33.4,33.43,33.4,33.43,33.4,33.43,33.4,33.43
02/17/2010,15:32,33.43,33.46,33.43,33.46,33.43,33.47,33.43,33.47
02/17/2010,15:33,33.46,33.47,33.46,33.47,33.47,33.47,33.47,33.47
02/17/2010,15:34,33.47,33.47,33.46,33.47,33.47,33.48,33.47,33.47
02/17/2010,15:35,33.47,33.48,33.47,33.48,33.48,33.49,33.48,33.48
02/17/2010,15:36,33.47,33.49,33.47,33.48,33.48,33.5,33.48,33.49
02/17/2010,15:37,33.48,33.48,33.47,33.47,33.49,33.49,33.48,33.48
02/17/2010,15:38,33.47,33.47,33.47,33.47,33.48,33.48,33.48,33.48
02/17/2010,15:39,33.47,33.47,33.45,33.47,33.48,33.48,33.46,33.47
02/17/2010,15:40,33.47,33.47,33.46,33.46,33.47,33.47,33.47,33.47
02/17/2010,15:41,33.46,33.46,33.45,33.45,33.47,33.47,33.46,33.46
02/17/2010,15:42,33.45,33.45,33.43,33.43,33.46,33.46,33.43,33.43
02/17/2010,15:43,33.43,33.43,33.37,33.38,33.43,33.43,33.39,33.39
02/17/2010,15:44,33.38,33.4,33.38,33.4,33.39,33.4,33.39,33.4
02/17/2010,15:45,33.4,33.43,33.4,33.43,33.4,33.43,33.4,33.43
02/17/2010,15:46,33.42,33.43,33.4,33.4,33.43,33.43,33.4,33.41
02/17/2010,15:47,33.4,33.4,33.37,33.37,33.41,33.41,33.38,33.38
02/17/2010,15:48,33.37,33.37,33.37,33.37,33.38,33.38,33.38,33.38
02/17/2010,15:49,33.37,33.38,33.36,33.36,33.38,33.39,33.36,33.36
02/17/2010,15:50,33.36,33.36,33.36,33.36,33.36,33.37,33.36,33.37
02/17/2010,15:51,33.36,33.37,33.36,33.37,33.37,33.38,33.37,33.38
02/17/2010,15:52,33.37,33.4,33.37,33.39,33.38,33.41,33.38,33.4
02/17/2010,15:53,33.39,33.4,33.39,33.4,33.4,33.41,33.4,33.41
02/17/2010,15:54,33.4,33.42,33.4,33.42,33.41,33.43,33.41,33.43
02/17/2010,15:55,33.42,33.43,33.42,33.43,33.43,33.44,33.43,33.44
02/17/2010,15:56,33.43,33.44,33.43,33.43,33.44,33.45,33.44,33.44
02/17/2010,15:57,33.43,33.43,33.4,33.41,33.44,33.44,33.41,33.42
02/17/2010,15:58,33.41,33.41,33.4,33.4,33.42,33.42,33.4,33.41
02/17/2010,15:59,33.4,33.45,33.4,33.45,33.42,33.46,33.4,33.46
02/17/2010,16:00,33.46,33.46,33.39,33.39,33.46,33.5,33.46,33.5
02/17/2010,16:23,33.13,33.13,33.13,33.13,33.5,33.5,33.5,33.5
02/18/2010,08:01,33.22,33.22,33.22,33.22,33.75,33.75,33.75,33.75
02/18/2010,08:34,33.22,33.22,33.22,33.22,33.26,33.26,33.26,33.26
02/18/2010,08:38,33.26,33.26,33.26,33.26,33.45,33.45,33.45,33.45
02/18/2010,08:39,33.26,33.26,33.26,33.26,33.45,33.45,33.45,33.45
02/18/2010,08:40,33.22,33.22,33.22,33.22,33.91,33.91,33.91,33.91
02/18/2010,08:50,33.22,33.22,33.22,33.22,33.77,33.77,33.77,33.77
02/18/2010,09:30,33.18,33.23,33.18,33.23,33.39,33.39,33.24,33.26
02/18/2010,09:31,33.25,33.27,33.15,33.16,33.26,33.29,33.17,33.2
02/18/2010,09:32,33.2,33.29,33.2,33.27,33.26,33.32,33.25,33.29
02/18/2010,09:33,33.27,33.27,33.14,33.14,33.29,33.29,33.17,33.17
02/18/2010,09:34,33.14,33.15,33.09,33.13,33.16,33.19,33.12,33.17
02/18/2010,09:35,33.11,33.26,33.11,33.22,33.14,33.28,33.14,33.26
02/18/2010,09:36,33.23,33.25,33.13,33.15,33.28,33.28,33.15,33.19
02/18/2010,09:37,33.17,33.19,33.08,33.1,33.2,33.21,33.14,33.14
02/18/2010,09:38,33.1,33.14,33.1,33.14,33.14,33.18,33.13,33.18
02/18/2010,09:39,33.18,33.2,33.11,33.11,33.18,33.22,33.15,33.15
02/18/2010,09:40,33.09,33.14,33.02,33.03,33.13,33.16,33.03,33.07
02/18/2010,09:41,33.04,33.04,33,33,33.07,33.07,33.04,33.04
02/18/2010,09:42,32.99,33.04,32.94,33.03,33.03,33.07,32.96,33.06
02/18/2010,09:43,33.02,33.06,32.99,33,33.04,33.08,33.02,33.02
02/18/2010,09:44,33,33.07,32.98,33.01,33.02,33.11,33,33.07
02/18/2010,09:45,33.02,33.06,33,33,33.08,33.09,33.02,33.02
02/18/2010,09:46,33,33.04,32.97,32.98,33.02,33.06,33,33.02
02/18/2010,09:47,32.98,33.01,32.97,33,33,33.05,32.98,33.04
02/18/2010,09:48,33,33.05,33,33.01,33.04,33.1,33.01,33.02
02/18/2010,09:49,33.01,33.05,32.98,33.04,33.02,33.08,32.99,33.08
02/18/2010,09:50,33.04,33.08,32.98,33.03,33.08,33.12,32.99,33.04
02/18/2010,09:51,33.03,33.13,33.01,33.13,33.04,33.18,33.04,33.15
02/18/2010,09:52,33.12,33.16,33.11,33.11,33.15,33.2,33.14,33.14
02/18/2010,09:53,33.11,33.13,33.04,33.13,33.14,33.15,33.06,33.15
02/18/2010,09:54,33.12,33.16,33.09,33.15,33.14,33.17,33.12,33.16
02/18/2010,09:55,33.14,33.21,33.14,33.2,33.15,33.23,33.15,33.22
02/18/2010,09:56,33.21,33.22,33.18,33.21,33.22,33.26,33.21,33.24
02/18/2010,09:57,33.22,33.22,33.19,33.22,33.23,33.23,33.22,33.23
02/18/2010,09:58,33.22,33.25,33.21,33.22,33.23,33.27,33.22,33.27
02/18/2010,09:59,33.24,33.28,33.24,33.28,33.27,33.29,33.27,33.29
02/18/2010,10:00,33.28,33.29,33.2,33.27,33.29,33.31,33.22,33.28
02/18/2010,10:01,33.27,33.27,33.22,33.22,33.28,33.29,33.23,33.23
02/18/2010,10:02,33.22,33.28,33.21,33.25,33.23,33.29,33.22,33.26
02/18/2010,10:03,33.25,33.3,33.25,33.29,33.26,33.31,33.26,33.3
02/18/2010,10:04,33.29,33.36,33.29,33.3,33.31,33.37,33.31,33.32
02/18/2010,10:05,33.31,33.35,33.31,33.35,33.32,33.37,33.32,33.37
02/18/2010,10:06,33.35,33.35,33.31,33.33,33.37,33.37,33.32,33.35
02/18/2010,10:07,33.33,33.34,33.28,33.34,33.35,33.36,33.3,33.36
02/18/2010,10:08,33.35,33.41,33.34,33.4,33.36,33.43,33.36,33.43
02/18/2010,10:09,33.4,33.42,33.37,33.42,33.43,33.44,33.4,33.44
02/18/2010,10:10,33.41,33.42,33.4,33.42,33.42,33.44,33.4,33.44
02/18/2010,10:11,33.42,33.49,33.42,33.48,33.44,33.5,33.44,33.5
02/18/2010,10:12,33.48,33.55,33.48,33.51,33.5,33.55,33.5,33.53
02/18/2010,10:13,33.52,33.54,33.49,33.51,33.53,33.55,33.51,33.53
02/18/2010,10:14,33.53,33.58,33.52,33.52,33.55,33.59,33.55,33.55
02/18/2010,10:15,33.52,33.6,33.52,33.59,33.55,33.61,33.53,33.61
02/18/2010,10:16,33.59,33.6,33.52,33.52,33.61,33.62,33.54,33.54
02/18/2010,10:17,33.52,33.54,33.51,33.51,33.55,33.55,33.52,33.52
02/18/2010,10:18,33.51,33.55,33.51,33.54,33.52,33.55,33.52,33.55
02/18/2010,10:19,33.54,33.55,33.48,33.51,33.55,33.55,33.5,33.52
02/18/2010,10:20,33.51,33.51,33.43,33.43,33.52,33.52,33.45,33.45
02/18/2010,10:21,33.4,33.42,33.38,33.4,33.43,33.44,33.4,33.43
02/18/2010,10:22,33.4,33.42,33.4,33.42,33.41,33.43,33.4,33.43
02/18/2010,10:23,33.42,33.47,33.39,33.4,33.43,33.48,33.4,33.4
02/18/2010,10:24,33.39,33.45,33.38,33.4,33.4,33.46,33.4,33.41
02/18/2010,10:25,33.41,33.51,33.41,33.51,33.42,33.51,33.42,33.51
02/18/2010,10:26,33.51,33.51,33.46,33.48,33.52,33.52,33.48,33.49
02/18/2010,10:27,33.48,33.52,33.37,33.41,33.5,33.53,33.4,33.42
02/18/2010,10:28,33.42,33.44,33.41,33.43,33.43,33.45,33.43,33.44
02/18/2010,10:29,33.43,33.48,33.42,33.48,33.44,33.5,33.44,33.49
02/18/2010,10:30,33.48,33.49,33.38,33.39,33.5,33.5,33.4,33.41
02/18/2010,10:31,33.39,33.42,33.37,33.37,33.4,33.43,33.39,33.39
02/18/2010,10:32,33.37,33.41,33.34,33.37,33.38,33.44,33.37,33.39
02/18/2010,10:33,33.37,33.38,33.35,33.37,33.38,33.4,33.37,33.39
02/18/2010,10:34,33.37,33.39,33.33,33.33,33.38,33.4,33.35,33.35
02/18/2010,10:35,33.34,33.37,33.32,33.33,33.36,33.38,33.33,33.33
02/18/2010,10:36,33.33,33.33,33.28,33.29,33.33,33.33,33.29,33.29
02/18/2010,10:37,33.28,33.31,33.27,33.28,33.29,33.32,33.29,33.29
02/18/2010,10:38,33.27,33.3,33.27,33.29,33.29,33.32,33.29,33.31
02/18/2010,10:39,33.29,33.34,33.29,33.31,33.31,33.36,33.31,33.34
02/18/2010,10:40,33.32,33.32,33.29,33.3,33.33,33.33,33.3,33.32
02/18/2010,10:41,33.3,33.31,33.26,33.27,33.33,33.33,33.27,33.29
02/18/2010,10:42,33.27,33.29,33.24,33.25,33.29,33.3,33.26,33.26
02/18/2010,10:43,33.25,33.28,33.24,33.24,33.27,33.29,33.25,33.25
02/18/2010,10:44,33.24,33.28,33.24,33.26,33.25,33.29,33.25,33.28
02/18/2010,10:45,33.26,33.28,33.25,33.25,33.28,33.29,33.26,33.26
02/18/2010,10:46,33.26,33.28,33.25,33.26,33.28,33.29,33.26,33.28
02/18/2010,10:47,33.26,33.28,33.24,33.25,33.28,33.3,33.26,33.26
02/18/2010,10:48,33.25,33.29,33.22,33.27,33.26,33.29,33.24,33.29
02/18/2010,10:49,33.27,33.31,33.24,33.27,33.28,33.32,33.25,33.28
02/18/2010,10:50,33.28,33.29,33.25,33.26,33.29,33.3,33.26,33.26
02/18/2010,10:51,33.26,33.29,33.24,33.26,33.26,33.3,33.25,33.27
02/18/2010,10:52,33.26,33.28,33.24,33.25,33.28,33.29,33.26,33.26
02/18/2010,10:53,33.25,33.29,33.25,33.26,33.27,33.3,33.26,33.26
02/18/2010,10:54,33.26,33.33,33.26,33.33,33.26,33.35,33.26,33.35
02/18/2010,10:55,33.34,33.37,33.34,33.37,33.36,33.37,33.36,33.37
02/18/2010,10:56,33.37,33.41,33.37,33.4,33.38,33.42,33.38,33.41
02/18/2010,10:57,33.4,33.45,33.39,33.45,33.42,33.48,33.41,33.46
02/18/2010,10:58,33.45,33.49,33.45,33.48,33.46,33.51,33.46,33.51
02/18/2010,10:59,33.48,33.48,33.44,33.45,33.5,33.5,33.46,33.47
02/18/2010,11:00,33.47,33.5,33.44,33.48,33.48,33.51,33.45,33.5
02/18/2010,11:01,33.48,33.49,33.46,33.48,33.5,33.51,33.48,33.5
02/18/2010,11:02,33.48,33.5,33.46,33.48,33.5,33.51,33.49,33.5
02/18/2010,11:03,33.5,33.51,33.48,33.51,33.51,33.51,33.49,33.51
02/18/2010,11:04,33.51,33.53,33.51,33.52,33.52,33.54,33.51,33.54
02/18/2010,11:05,33.52,33.55,33.52,33.52,33.54,33.56,33.54,33.54
02/18/2010,11:06,33.53,33.53,33.49,33.51,33.54,33.54,33.51,33.52
02/18/2010,11:07,33.52,33.57,33.52,33.55,33.53,33.57,33.53,33.56
02/18/2010,11:08,33.55,33.55,33.51,33.53,33.56,33.56,33.53,33.55
02/18/2010,11:09,33.51,33.52,33.5,33.51,33.51,33.54,33.51,33.53
02/18/2010,11:10,33.52,33.55,33.52,33.54,33.54,33.55,33.54,33.55
02/18/2010,11:11,33.55,33.55,33.55,33.55,33.55,33.55,33.55,33.55
02/18/2010,11:12,33.55,33.61,33.55,33.61,33.55,33.62,33.55,33.62
02/18/2010,11:13,33.61,33.61,33.59,33.59,33.62,33.63,33.61,33.61
02/18/2010,11:14,33.59,33.6,33.56,33.59,33.61,33.61,33.59,33.6
02/18/2010,11:15,33.59,33.63,33.59,33.62,33.6,33.64,33.6,33.64
02/18/2010,11:16,33.62,33.65,33.62,33.62,33.64,33.66,33.63,33.65
02/18/2010,11:17,33.63,33.66,33.63,33.66,33.64,33.66,33.64,33.66
02/18/2010,11:18,33.66,33.66,33.64,33.64,33.66,33.67,33.66,33.66
02/18/2010,11:19,33.64,33.66,33.64,33.66,33.65,33.67,33.65,33.66
02/18/2010,11:20,33.64,33.67,33.64,33.66,33.66,33.68,33.66,33.68
02/18/2010,11:21,33.66,33.67,33.64,33.64,33.67,33.68,33.65,33.65
02/18/2010,11:22,33.64,33.65,33.64,33.65,33.65,33.66,33.65,33.66
02/18/2010,11:23,33.66,33.68,33.66,33.68,33.66,33.7,33.66,33.7
02/18/2010,11:24,33.7,33.71,33.7,33.7,33.71,33.73,33.7,33.7
02/18/2010,11:25,33.7,33.72,33.66,33.66,33.7,33.73,33.67,33.67
02/18/2010,11:26,33.66,33.69,33.66,33.67,33.67,33.7,33.66,33.7
02/18/2010,11:27,33.69,33.7,33.67,33.7,33.7,33.71,33.69,33.7
02/18/2010,11:28,33.7,33.72,33.7,33.71,33.7,33.73,33.7,33.73
02/18/2010,11:29,33.71,33.73,33.7,33.72,33.73,33.74,33.72,33.73
02/18/2010,11:30,33.72,33.73,33.7,33.73,33.73,33.73,33.7,33.73
02/18/2010,11:31,33.72,33.72,33.62,33.62,33.73,33.73,33.62,33.64
02/18/2010,11:32,33.61,33.62,33.6,33.6,33.62,33.63,33.61,33.61
02/18/2010,11:33,33.6,33.62,33.59,33.61,33.61,33.63,33.6,33.63
02/18/2010,11:34,33.61,33.62,33.61,33.62,33.62,33.63,33.62,33.63
02/18/2010,11:35,33.62,33.62,33.62,33.62,33.63,33.63,33.62,33.63
02/18/2010,11:36,33.62,33.64,33.62,33.63,33.62,33.65,33.62,33.64
02/18/2010,11:37,33.63,33.63,33.58,33.58,33.64,33.64,33.59,33.59
02/18/2010,11:38,33.58,33.6,33.55,33.55,33.59,33.62,33.57,33.57
02/18/2010,11:39,33.55,33.59,33.53,33.58,33.55,33.6,33.55,33.59
02/18/2010,11:40,33.59,33.61,33.59,33.61,33.6,33.63,33.6,33.63
02/18/2010,11:41,33.62,33.63,33.61,33.62,33.63,33.65,33.62,33.63
02/18/2010,11:42,33.63,33.63,33.6,33.62,33.64,33.64,33.61,33.64
02/18/2010,11:43,33.62,33.63,33.62,33.63,33.63,33.65,33.63,33.65
02/18/2010,11:44,33.63,33.64,33.6,33.6,33.64,33.65,33.61,33.61
02/18/2010,11:45,33.6,33.65,33.6,33.63,33.61,33.66,33.61,33.64
02/18/2010,11:46,33.63,33.65,33.61,33.61,33.64,33.66,33.62,33.62
02/18/2010,11:47,33.61,33.61,33.6,33.61,33.62,33.63,33.61,33.62
02/18/2010,11:48,33.62,33.62,33.6,33.61,33.63,33.63,33.62,33.62
02/18/2010,11:49,33.61,33.61,33.58,33.61,33.61,33.62,33.59,33.62
02/18/2010,11:50,33.61,33.61,33.59,33.59,33.62,33.62,33.59,33.61
02/18/2010,11:51,33.6,33.62,33.6,33.62,33.61,33.63,33.61,33.63
02/18/2010,11:52,33.62,33.62,33.59,33.59,33.63,33.63,33.6,33.61
02/18/2010,11:53,33.59,33.59,33.56,33.57,33.6,33.6,33.57,33.58
02/18/2010,11:54,33.59,33.59,33.55,33.55,33.59,33.59,33.55,33.56
02/18/2010,11:55,33.55,33.56,33.55,33.56,33.56,33.57,33.56,33.57
02/18/2010,11:56,33.56,33.59,33.56,33.59,33.57,33.61,33.57,33.61
02/18/2010,11:57,33.6,33.6,33.57,33.57,33.61,33.61,33.59,33.59
02/18/2010,11:58,33.58,33.6,33.58,33.6,33.59,33.61,33.59,33.61
02/18/2010,11:59,33.59,33.59,33.59,33.59,33.6,33.6,33.59,33.59
02/18/2010,12:00,33.59,33.6,33.59,33.6,33.6,33.61,33.6,33.61
02/18/2010,12:01,33.6,33.6,33.59,33.6,33.61,33.61,33.59,33.61
02/18/2010,12:02,33.6,33.61,33.6,33.61,33.61,33.62,33.61,33.62
02/18/2010,12:03,33.61,33.61,33.59,33.59,33.62,33.62,33.6,33.6
02/18/2010,12:04,33.6,33.61,33.6,33.61,33.62,33.63,33.62,33.63
02/18/2010,12:05,33.61,33.62,33.61,33.61,33.62,33.62,33.62,33.62
02/18/2010,12:06,33.62,33.62,33.62,33.62,33.62,33.63,33.62,33.63
02/18/2010,12:07,33.62,33.62,33.58,33.59,33.63,33.64,33.59,33.61
02/18/2010,12:08,33.59,33.62,33.59,33.62,33.61,33.64,33.6,33.63
02/18/2010,12:09,33.62,33.62,33.58,33.59,33.63,33.63,33.59,33.6
02/18/2010,12:10,33.59,33.62,33.57,33.57,33.59,33.62,33.58,33.59
02/18/2010,12:11,33.57,33.57,33.51,33.51,33.58,33.58,33.52,33.52
02/18/2010,12:12,33.51,33.51,33.49,33.51,33.52,33.53,33.51,33.53
02/18/2010,12:13,33.51,33.53,33.51,33.53,33.53,33.55,33.52,33.54
02/18/2010,12:14,33.53,33.53,33.52,33.52,33.54,33.54,33.53,33.53
02/18/2010,12:15,33.52,33.52,33.51,33.52,33.53,33.53,33.52,33.53
02/18/2010,12:16,33.52,33.54,33.51,33.51,33.54,33.55,33.53,33.53
02/18/2010,12:17,33.52,33.55,33.52,33.55,33.53,33.57,33.53,33.56
02/18/2010,12:18,33.55,33.55,33.54,33.55,33.56,33.56,33.55,33.55
02/18/2010,12:19,33.55,33.58,33.54,33.58,33.55,33.59,33.55,33.59
02/18/2010,12:20,33.57,33.59,33.57,33.59,33.58,33.6,33.58,33.6
02/18/2010,12:21,33.59,33.6,33.59,33.6,33.6,33.62,33.6,33.62
02/18/2010,12:22,33.59,33.59,33.56,33.59,33.61,33.61,33.59,33.59
02/18/2010,12:23,33.59,33.59,33.57,33.57,33.59,33.6,33.58,33.58
02/18/2010,12:24,33.57,33.59,33.57,33.59,33.58,33.61,33.58,33.61
02/18/2010,12:25,33.61,33.63,33.61,33.63,33.62,33.64,33.62,33.64
02/18/2010,12:26,33.64,33.66,33.64,33.65,33.65,33.66,33.65,33.66
02/18/2010,12:27,33.65,33.65,33.65,33.65,33.66,33.66,33.66,33.66
02/18/2010,12:28,33.65,33.65,33.62,33.62,33.66,33.66,33.62,33.63
02/18/2010,12:29,33.61,33.61,33.59,33.59,33.62,33.62,33.61,33.61
02/18/2010,12:30,33.59,33.59,33.59,33.59,33.6,33.6,33.59,33.59
02/18/2010,12:31,33.59,33.59,33.57,33.57,33.59,33.59,33.58,33.58
02/18/2010,12:32,33.58,33.59,33.58,33.59,33.58,33.59,33.58,33.59
02/18/2010,12:33,33.59,33.59,33.57,33.58,33.59,33.59,33.59,33.59
02/18/2010,12:34,33.57,33.57,33.56,33.56,33.59,33.59,33.57,33.57
02/18/2010,12:35,33.57,33.57,33.56,33.56,33.59,33.59,33.57,33.58
02/18/2010,12:36,33.56,33.59,33.56,33.59,33.58,33.59,33.57,33.59
02/18/2010,12:37,33.59,33.59,33.59,33.59,33.59,33.61,33.59,33.6
02/18/2010,12:38,33.59,33.61,33.59,33.6,33.61,33.62,33.6,33.61
02/18/2010,12:39,33.6,33.6,33.58,33.58,33.61,33.61,33.59,33.59
02/18/2010,12:40,33.59,33.59,33.57,33.59,33.59,33.59,33.58,33.59
02/18/2010,12:41,33.59,33.6,33.59,33.6,33.59,33.61,33.59,33.61
02/18/2010,12:42,33.6,33.6,33.59,33.59,33.61,33.61,33.6,33.6
02/18/2010,12:43,33.59,33.6,33.59,33.6,33.6,33.61,33.6,33.61
02/18/2010,12:44,33.6,33.6,33.6,33.6,33.61,33.61,33.61,33.61
02/18/2010,12:45,33.6,33.61,33.6,33.61,33.61,33.62,33.61,33.62
02/18/2010,12:46,33.62,33.62,33.6,33.6,33.62,33.62,33.61,33.61
02/18/2010,12:47,33.6,33.6,33.6,33.6,33.61,33.61,33.61,33.61
02/18/2010,12:48,33.6,33.6,33.59,33.59,33.61,33.61,33.59,33.6
02/18/2010,12:49,33.59,33.62,33.59,33.62,33.6,33.62,33.6,33.62
02/18/2010,12:50,33.62,33.62,33.59,33.61,33.62,33.62,33.6,33.62
02/18/2010,12:51,33.6,33.6,33.59,33.59,33.62,33.62,33.6,33.6
02/18/2010,12:52,33.59,33.59,33.57,33.57,33.6,33.6,33.59,33.59
02/18/2010,12:53,33.57,33.57,33.56,33.57,33.59,33.59,33.58,33.58
02/18/2010,12:54,33.57,33.57,33.56,33.56,33.58,33.58,33.57,33.57
02/18/2010,12:55,33.56,33.57,33.56,33.57,33.57,33.58,33.57,33.58
02/18/2010,12:56,33.57,33.59,33.57,33.59,33.58,33.6,33.58,33.6
02/18/2010,12:57,33.59,33.59,33.58,33.58,33.59,33.59,33.59,33.59
02/18/2010,12:58,33.58,33.58,33.58,33.58,33.59,33.59,33.59,33.59
02/18/2010,12:59,33.58,33.59,33.56,33.59,33.59,33.59,33.58,33.59
02/18/2010,13:00,33.59,33.59,33.57,33.57,33.59,33.59,33.58,33.58
02/18/2010,13:01,33.57,33.57,33.57,33.57,33.58,33.58,33.58,33.58
02/18/2010,13:02,33.57,33.58,33.57,33.57,33.58,33.59,33.58,33.59
02/18/2010,13:03,33.57,33.59,33.56,33.57,33.58,33.59,33.58,33.59
02/18/2010,13:04,33.57,33.57,33.56,33.56,33.59,33.59,33.57,33.57
02/18/2010,13:05,33.56,33.58,33.55,33.55,33.57,33.59,33.56,33.56
02/18/2010,13:06,33.55,33.57,33.55,33.56,33.57,33.58,33.57,33.58
02/18/2010,13:07,33.56,33.58,33.56,33.57,33.57,33.59,33.57,33.58
02/18/2010,13:08,33.57,33.57,33.56,33.56,33.58,33.58,33.58,33.58
02/18/2010,13:09,33.55,33.55,33.55,33.55,33.56,33.56,33.56,33.56
02/18/2010,13:10,33.55,33.55,33.54,33.55,33.56,33.56,33.55,33.55
02/18/2010,13:11,33.55,33.57,33.55,33.57,33.55,33.58,33.55,33.58
02/18/2010,13:12,33.56,33.57,33.56,33.56,33.58,33.58,33.57,33.58
02/18/2010,13:13,33.56,33.57,33.56,33.57,33.58,33.58,33.58,33.58
02/18/2010,13:14,33.57,33.57,33.56,33.56,33.58,33.58,33.57,33.57
02/18/2010,13:15,33.56,33.59,33.56,33.59,33.57,33.59,33.57,33.59
02/18/2010,13:16,33.59,33.59,33.57,33.57,33.59,33.59,33.59,33.59
02/18/2010,13:17,33.57,33.58,33.57,33.57,33.59,33.59,33.58,33.58
02/18/2010,13:18,33.58,33.58,33.56,33.56,33.59,33.59,33.57,33.57
02/18/2010,13:19,33.56,33.58,33.56,33.58,33.57,33.59,33.57,33.59
02/18/2010,13:20,33.58,33.58,33.56,33.56,33.59,33.59,33.57,33.57
02/18/2010,13:21,33.57,33.59,33.56,33.56,33.58,33.59,33.57,33.57
02/18/2010,13:22,33.55,33.57,33.55,33.57,33.57,33.59,33.56,33.59
02/18/2010,13:24,33.58,33.58,33.57,33.57,33.59,33.59,33.58,33.58
02/18/2010,13:25,33.57,33.58,33.57,33.57,33.58,33.59,33.58,33.58
02/18/2010,13:26,33.57,33.57,33.55,33.55,33.58,33.58,33.55,33.56
02/18/2010,13:27,33.55,33.57,33.55,33.55,33.56,33.58,33.56,33.56
02/18/2010,13:28,33.54,33.55,33.54,33.54,33.55,33.55,33.55,33.55
02/18/2010,13:29,33.54,33.55,33.54,33.54,33.55,33.55,33.55,33.55
02/18/2010,13:30,33.54,33.54,33.54,33.54,33.55,33.55,33.55,33.55
02/18/2010,13:31,33.54,33.59,33.54,33.59,33.55,33.59,33.55,33.59
02/18/2010,13:32,33.58,33.59,33.58,33.59,33.59,33.61,33.59,33.61
02/18/2010,13:33,33.6,33.61,33.59,33.6,33.61,33.62,33.6,33.61
02/18/2010,13:34,33.6,33.6,33.58,33.58,33.61,33.61,33.59,33.59
02/18/2010,13:35,33.59,33.6,33.58,33.58,33.59,33.62,33.59,33.59
02/18/2010,13:36,33.58,33.59,33.57,33.59,33.59,33.61,33.58,33.61
02/18/2010,13:37,33.59,33.6,33.59,33.6,33.61,33.62,33.6,33.61
02/18/2010,13:38,33.6,33.61,33.6,33.61,33.61,33.62,33.61,33.62
02/18/2010,13:39,33.61,33.61,33.59,33.59,33.62,33.62,33.6,33.6
02/18/2010,13:40,33.59,33.59,33.59,33.59,33.59,33.6,33.59,33.6
02/18/2010,13:41,33.59,33.6,33.59,33.6,33.6,33.61,33.6,33.61
02/18/2010,13:42,33.6,33.6,33.59,33.59,33.61,33.61,33.6,33.61
02/18/2010,13:43,33.59,33.62,33.59,33.62,33.6,33.62,33.6,33.62
02/18/2010,13:44,33.62,33.62,33.57,33.59,33.62,33.62,33.59,33.59
02/18/2010,13:45,33.58,33.59,33.58,33.58,33.59,33.59,33.59,33.59
02/18/2010,13:46,33.58,33.59,33.58,33.59,33.59,33.6,33.59,33.59
02/18/2010,13:47,33.59,33.59,33.57,33.57,33.59,33.59,33.58,33.58
02/18/2010,13:48,33.57,33.59,33.57,33.58,33.58,33.6,33.58,33.59
02/18/2010,13:49,33.59,33.59,33.59,33.59,33.59,33.59,33.59,33.59
02/18/2010,13:50,33.59,33.6,33.59,33.59,33.6,33.61,33.6,33.61
02/18/2010,13:51,33.6,33.6,33.59,33.6,33.61,33.61,33.6,33.61
02/18/2010,13:52,33.6,33.61,33.6,33.6,33.61,33.62,33.61,33.62
02/18/2010,13:53,33.61,33.61,33.61,33.61,33.62,33.62,33.62,33.62
02/18/2010,13:54,33.61,33.66,33.61,33.65,33.62,33.66,33.62,33.66
02/18/2010,13:55,33.64,33.69,33.63,33.69,33.66,33.7,33.64,33.7
02/18/2010,13:56,33.7,33.7,33.7,33.7,33.7,33.72,33.7,33.7
02/18/2010,13:57,33.7,33.7,33.68,33.69,33.7,33.7,33.7,33.7
02/18/2010,13:58,33.69,33.69,33.68,33.69,33.7,33.7,33.7,33.7
02/18/2010,13:59,33.69,33.69,33.67,33.67,33.7,33.7,33.68,33.68
02/18/2010,14:00,33.67,33.7,33.67,33.7,33.68,33.71,33.68,33.7
02/18/2010,14:01,33.7,33.7,33.68,33.7,33.7,33.71,33.7,33.7
02/18/2010,14:02,33.7,33.71,33.7,33.71,33.7,33.72,33.7,33.72
02/18/2010,14:03,33.71,33.71,33.69,33.69,33.72,33.72,33.7,33.7
02/18/2010,14:04,33.69,33.7,33.69,33.7,33.7,33.71,33.7,33.71
02/18/2010,14:05,33.7,33.7,33.7,33.7,33.71,33.71,33.71,33.71
02/18/2010,14:06,33.7,33.7,33.7,33.7,33.71,33.71,33.71,33.71
02/18/2010,14:07,33.7,33.72,33.7,33.7,33.71,33.73,33.7,33.72
02/18/2010,14:08,33.7,33.72,33.7,33.7,33.72,33.73,33.71,33.71
02/18/2010,14:09,33.7,33.72,33.7,33.72,33.71,33.73,33.71,33.73
02/18/2010,14:10,33.72,33.72,33.7,33.72,33.73,33.73,33.71,33.73
02/18/2010,14:11,33.72,33.72,33.72,33.72,33.73,33.73,33.73,33.73
02/18/2010,14:12,33.72,33.72,33.7,33.71,33.73,33.73,33.71,33.72
02/18/2010,14:13,33.71,33.71,33.71,33.71,33.72,33.72,33.72,33.72
02/18/2010,14:14,33.71,33.71,33.69,33.69,33.71,33.71,33.7,33.7
02/18/2010,14:15,33.69,33.72,33.69,33.72,33.7,33.73,33.7,33.73
02/18/2010,14:16,33.72,33.73,33.72,33.73,33.73,33.74,33.73,33.73
02/18/2010,14:17,33.73,33.77,33.73,33.77,33.73,33.77,33.73,33.77
02/18/2010,14:18,33.77,33.81,33.77,33.81,33.77,33.82,33.77,33.82
02/18/2010,14:19,33.82,33.87,33.81,33.86,33.83,33.88,33.83,33.87
02/18/2010,14:20,33.86,33.86,33.84,33.84,33.87,33.88,33.84,33.85
02/18/2010,14:21,33.84,33.85,33.84,33.84,33.85,33.86,33.84,33.86
02/18/2010,14:22,33.85,33.88,33.85,33.87,33.86,33.88,33.86,33.88
02/18/2010,14:23,33.87,33.88,33.84,33.88,33.88,33.88,33.86,33.88
02/18/2010,14:24,33.88,33.88,33.88,33.88,33.88,33.88,33.88,33.88
02/18/2010,14:25,33.88,33.89,33.88,33.89,33.89,33.91,33.89,33.9
02/18/2010,14:26,33.89,33.91,33.88,33.9,33.9,33.92,33.88,33.92
02/18/2010,14:27,33.91,33.92,33.9,33.92,33.92,33.92,33.91,33.92
02/18/2010,14:28,33.91,33.92,33.88,33.88,33.92,33.92,33.88,33.9
02/18/2010,14:29,33.89,33.91,33.88,33.91,33.9,33.92,33.9,33.92
02/18/2010,14:30,33.89,33.91,33.88,33.89,33.91,33.92,33.9,33.9
02/18/2010,14:31,33.88,33.89,33.88,33.88,33.9,33.9,33.89,33.9
02/18/2010,14:32,33.9,33.92,33.9,33.92,33.91,33.92,33.91,33.92
02/18/2010,14:33,33.92,33.93,33.92,33.93,33.92,33.94,33.92,33.94
02/18/2010,14:34,33.93,33.95,33.93,33.94,33.94,33.96,33.94,33.95
02/18/2010,14:35,33.94,33.94,33.92,33.92,33.95,33.95,33.93,33.93
02/18/2010,14:36,33.92,33.94,33.91,33.94,33.92,33.95,33.92,33.95
02/18/2010,14:37,33.94,33.98,33.94,33.97,33.95,33.99,33.95,33.98
02/18/2010,14:38,33.97,33.98,33.95,33.97,33.99,33.99,33.96,33.98
02/18/2010,14:39,33.97,33.99,33.97,33.98,33.98,34,33.97,33.99
02/18/2010,14:40,33.98,33.99,33.98,33.99,33.99,34,33.99,33.99
02/18/2010,14:41,33.99,34,33.98,33.99,33.99,34,33.99,33.99
02/18/2010,14:42,33.99,34,33.98,34,33.99,34.01,33.99,34.01
02/18/2010,14:43,34,34,33.99,33.99,34.01,34.01,33.99,33.99
02/18/2010,14:44,33.99,33.99,33.98,33.98,33.99,33.99,33.99,33.99
02/18/2010,14:45,33.98,33.99,33.98,33.98,33.99,34,33.99,33.99
02/18/2010,14:46,33.98,34,33.98,33.99,33.99,34.01,33.99,34
02/18/2010,14:47,33.99,34.03,33.99,34.01,33.99,34.03,33.99,34.03
02/18/2010,14:48,34.01,34.05,34.01,34.04,34.02,34.06,34.02,34.05
02/18/2010,14:49,34.04,34.08,34.04,34.08,34.05,34.1,34.05,34.1
02/18/2010,14:50,34.08,34.09,34.03,34.03,34.1,34.1,34.05,34.05
02/18/2010,14:51,34.03,34.06,34.03,34.06,34.05,34.08,34.04,34.06
02/18/2010,14:52,34.06,34.06,34.04,34.04,34.06,34.08,34.05,34.05
02/18/2010,14:53,34.04,34.04,34.02,34.03,34.05,34.05,34.03,34.04
02/18/2010,14:54,34.03,34.03,33.99,34.03,34.03,34.04,34.01,34.04
02/18/2010,14:55,34.03,34.03,34.01,34.01,34.04,34.04,34.02,34.02
02/18/2010,14:56,34.01,34.03,34.01,34.02,34.02,34.03,34.02,34.03
02/18/2010,14:57,34.02,34.06,34.02,34.05,34.03,34.06,34.03,34.06
02/18/2010,14:58,34.06,34.06,34.04,34.04,34.06,34.06,34.05,34.05
02/18/2010,14:59,34.04,34.06,34.04,34.04,34.05,34.07,34.05,34.06
02/18/2010,15:00,34.05,34.08,34.05,34.08,34.06,34.1,34.06,34.1
02/18/2010,15:01,34.08,34.08,34.06,34.06,34.09,34.09,34.06,34.07
02/18/2010,15:02,34.06,34.07,34.06,34.07,34.07,34.08,34.06,34.08
02/18/2010,15:03,34.07,34.07,34.03,34.03,34.08,34.08,34.04,34.04
02/18/2010,15:04,34.03,34.03,33.99,34,34.03,34.03,34,34.01
02/18/2010,15:05,34,34.01,33.99,34.01,34.01,34.02,34,34.02
02/18/2010,15:06,34.01,34.03,34.01,34.03,34.02,34.03,34.02,34.03
02/18/2010,15:07,34.03,34.03,34.02,34.02,34.03,34.03,34.03,34.03
02/18/2010,15:08,34.02,34.03,34,34.01,34.03,34.03,34.01,34.01
02/18/2010,15:09,34.01,34.02,34,34.01,34.02,34.03,34.01,34.02
02/18/2010,15:10,34.01,34.02,34,34,34.02,34.03,34,34.01
02/18/2010,15:11,34,34,34,34,34.01,34.01,34.01,34.01
02/18/2010,15:12,34,34.02,34,34.01,34.01,34.03,34.01,34.02
02/18/2010,15:13,34.01,34.03,34.01,34.02,34.02,34.03,34.02,34.03
02/18/2010,15:14,34.02,34.04,34.02,34.03,34.03,34.05,34.03,34.04
02/18/2010,15:15,34.03,34.04,34.02,34.02,34.04,34.05,34.03,34.03
02/18/2010,15:16,34.02,34.03,34.01,34.03,34.03,34.05,34.02,34.04
02/18/2010,15:17,34.03,34.04,34.03,34.04,34.03,34.05,34.03,34.05
02/18/2010,15:18,34.04,34.05,34.04,34.04,34.05,34.06,34.05,34.05
02/18/2010,15:19,34.03,34.05,34.03,34.05,34.04,34.06,34.04,34.06
02/18/2010,15:20,34.05,34.05,34.03,34.05,34.06,34.06,34.04,34.06
02/18/2010,15:21,34.05,34.06,34.03,34.03,34.06,34.06,34.04,34.04
02/18/2010,15:22,34.03,34.03,34.01,34.02,34.03,34.04,34.02,34.03
02/18/2010,15:23,34.02,34.04,34.02,34.04,34.03,34.05,34.03,34.05
02/18/2010,15:24,34.04,34.05,34.04,34.04,34.05,34.06,34.05,34.05
02/18/2010,15:25,34.04,34.04,34.02,34.02,34.05,34.05,34.03,34.03
02/18/2010,15:26,34.02,34.02,33.99,34.02,34.03,34.03,34,34.03
02/18/2010,15:27,34.02,34.03,34,34.03,34.03,34.03,34.01,34.03
02/18/2010,15:28,34.02,34.02,34,34,34.03,34.03,34.01,34.01
02/18/2010,15:29,34,34.03,34,34.03,34.01,34.04,34.01,34.03
02/18/2010,15:30,34.03,34.03,34.03,34.03,34.03,34.04,34.03,34.04
02/18/2010,15:31,34.03,34.03,34.01,34.01,34.04,34.04,34.02,34.02
02/18/2010,15:32,34.01,34.04,34.01,34.03,34.02,34.05,34.02,34.04
02/18/2010,15:33,34.03,34.04,34.03,34.04,34.04,34.05,34.04,34.05
02/18/2010,15:34,34.04,34.07,34.04,34.06,34.05,34.08,34.05,34.06
02/18/2010,15:35,34.06,34.06,34.06,34.06,34.06,34.07,34.06,34.06
02/18/2010,15:36,34.06,34.06,34.06,34.06,34.07,34.07,34.06,34.07
02/18/2010,15:37,34.06,34.06,34.06,34.06,34.07,34.07,34.06,34.06
02/18/2010,15:38,34.06,34.06,34.04,34.05,34.06,34.07,34.05,34.06
02/18/2010,15:39,34.05,34.05,34.03,34.04,34.06,34.06,34.03,34.05
02/18/2010,15:40,34.04,34.06,34.04,34.06,34.05,34.07,34.05,34.07
02/18/2010,15:41,34.06,34.1,34.06,34.09,34.07,34.1,34.06,34.1
02/18/2010,15:42,34.09,34.1,34.08,34.09,34.1,34.11,34.09,34.1
02/18/2010,15:43,34.09,34.1,34.07,34.08,34.1,34.1,34.08,34.09
02/18/2010,15:44,34.08,34.1,34.08,34.1,34.09,34.1,34.09,34.1
02/18/2010,15:45,34.1,34.1,34.06,34.08,34.1,34.1,34.06,34.09
02/18/2010,15:46,34.08,34.09,34.08,34.09,34.09,34.1,34.09,34.1
02/18/2010,15:47,34.09,34.09,34.09,34.09,34.1,34.1,34.1,34.1
02/18/2010,15:48,34.09,34.1,34.09,34.1,34.1,34.11,34.1,34.11
02/18/2010,15:49,34.1,34.12,34.1,34.11,34.11,34.13,34.11,34.12
02/18/2010,15:50,34.11,34.11,34.08,34.09,34.12,34.12,34.09,34.1
02/18/2010,15:51,34.09,34.09,34.06,34.06,34.1,34.1,34.07,34.07
02/18/2010,15:52,34.06,34.06,34.05,34.05,34.07,34.07,34.06,34.06
02/18/2010,15:53,34.05,34.05,34.03,34.04,34.06,34.06,34.04,34.05
02/18/2010,15:54,34.04,34.05,34.03,34.03,34.05,34.06,34.04,34.04
02/18/2010,15:55,34.03,34.04,34.03,34.03,34.03,34.05,34.03,34.03
02/18/2010,15:56,34.03,34.05,34.03,34.05,34.03,34.06,34.03,34.06
02/18/2010,15:57,34.05,34.06,34.05,34.06,34.06,34.08,34.06,34.08
02/18/2010,15:58,34.06,34.09,34.06,34.09,34.08,34.1,34.06,34.1
02/18/2010,15:59,34.09,34.09,34.06,34.06,34.1,34.1,34.08,34.08
02/18/2010,16:00,34.07,34.07,34.07,34.07,34.08,34.08,34.08,34.08
02/18/2010,16:05,34.07,34.07,34.07,34.07,34.15,34.15,34.15,34.15
02/18/2010,16:06,34.07,34.07,34.07,34.07,34.15,34.15,34.15,34.15
02/18/2010,16:10,34.06,34.06,34.06,34.06,34.16,34.16,34.16,34.16
02/18/2010,16:11,34.06,34.06,34.06,34.06,34.16,34.16,34.16,34.16
02/18/2010,16:13,34.06,34.06,34.06,34.06,34.16,34.16,34.16,34.16
02/18/2010,16:38,33.69,33.69,33.69,33.69,33.77,33.77,33.77,33.77
02/18/2010,16:42,33.69,33.69,33.69,33.69,34.08,34.08,34.08,34.08
02/18/2010,16:55,33.69,33.69,33.69,33.69,33.92,33.92,33.92,33.92
02/18/2010,17:28,33.77,33.77,33.77,33.77,34.08,34.08,34.08,34.08
02/18/2010,17:56,33.69,33.69,33.69,33.69,34.08,34.08,34.08,34.08
02/18/2010,19:21,33.69,33.69,33.69,33.69,34.04,34.04,34.04,34.04
02/18/2010,19:47,33.69,33.69,33.69,33.69,34.04,34.04,34.04,34.04
02/18/2010,19:54,33.69,33.69,33.69,33.69,34.04,34.04,34.04,34.04
02/19/2010,08:27,34.11,34.11,33.76,33.76,34.15,34.15,34.15,34.15
02/19/2010,08:48,34.12,34.12,34.12,34.12,34.11,34.11,34.11,34.11
02/19/2010,08:50,34.12,34.12,34.12,34.12,34.15,34.15,34.15,34.15
02/19/2010,09:30,33.76,33.8,33.76,33.76,34.05,34.05,33.78,33.78
02/19/2010,09:31,33.76,33.88,33.76,33.79,33.78,33.91,33.78,33.86
02/19/2010,09:32,33.83,33.91,33.79,33.82,33.85,33.93,33.83,33.88
02/19/2010,09:33,33.81,33.84,33.81,33.84,33.85,33.86,33.84,33.86
02/19/2010,09:34,33.84,33.92,33.84,33.91,33.86,33.93,33.86,33.93
02/19/2010,09:35,33.91,33.95,33.91,33.92,33.93,33.96,33.93,33.95
02/19/2010,09:36,33.92,33.95,33.9,33.91,33.95,33.95,33.93,33.94
02/19/2010,09:37,33.91,33.91,33.77,33.87,33.94,33.94,33.81,33.91
02/19/2010,09:38,33.91,33.95,33.91,33.93,33.92,33.95,33.92,33.95
02/19/2010,09:39,33.93,33.98,33.91,33.97,33.95,33.99,33.93,33.99
02/19/2010,09:40,33.98,34,33.97,33.99,33.99,34.02,33.99,33.99
02/19/2010,09:41,33.99,34.03,33.97,34.03,33.99,34.04,33.99,34.04
02/19/2010,09:42,34.03,34.05,34.01,34.05,34.04,34.06,34.02,34.06
02/19/2010,09:43,34.05,34.1,34.05,34.08,34.06,34.13,34.06,34.1
02/19/2010,09:44,34.09,34.1,34.03,34.05,34.1,34.11,34.06,34.07
02/19/2010,09:45,34.06,34.12,34.06,34.1,34.07,34.13,34.07,34.11
02/19/2010,09:46,34.1,34.1,34.03,34.03,34.11,34.11,34.04,34.05
02/19/2010,09:47,34.04,34.1,34.02,34.1,34.05,34.1,34.05,34.1
02/19/2010,09:48,34.1,34.1,34.06,34.09,34.1,34.11,34.09,34.1
02/19/2010,09:49,34.09,34.12,34.06,34.11,34.1,34.13,34.1,34.13
02/19/2010,09:50,34.11,34.12,34.09,34.09,34.12,34.13,34.1,34.1
02/19/2010,09:51,34.09,34.12,34.09,34.1,34.1,34.13,34.1,34.1
02/19/2010,09:52,34.1,34.11,34.06,34.11,34.1,34.13,34.08,34.13
02/19/2010,09:53,34.12,34.18,34.11,34.17,34.13,34.19,34.12,34.17
02/19/2010,09:54,34.17,34.17,34.11,34.12,34.17,34.19,34.13,34.14
02/19/2010,09:55,34.13,34.13,34.06,34.1,34.15,34.15,34.08,34.12
02/19/2010,09:56,34.1,34.14,34.06,34.07,34.12,34.16,34.08,34.08
02/19/2010,09:57,34.07,34.07,34.03,34.03,34.08,34.08,34.06,34.06
02/19/2010,09:58,34.03,34.03,33.96,33.96,34.05,34.05,33.99,33.99
02/19/2010,09:59,33.96,33.96,33.92,33.93,33.99,33.99,33.94,33.95
02/19/2010,10:00,33.93,33.93,33.86,33.86,33.95,33.95,33.88,33.88
02/19/2010,10:01,33.86,33.89,33.84,33.88,33.87,33.9,33.84,33.89
02/19/2010,10:02,33.88,33.88,33.86,33.88,33.88,33.9,33.88,33.9
02/19/2010,10:03,33.88,33.88,33.84,33.85,33.89,33.89,33.86,33.87
02/19/2010,10:04,33.87,33.87,33.82,33.83,33.88,33.88,33.85,33.85
02/19/2010,10:05,33.83,33.85,33.73,33.79,33.84,33.86,33.75,33.81
02/19/2010,10:06,33.8,33.8,33.73,33.75,33.82,33.82,33.75,33.77
02/19/2010,10:07,33.75,33.79,33.73,33.79,33.77,33.81,33.75,33.8
02/19/2010,10:08,33.79,33.81,33.76,33.81,33.8,33.83,33.77,33.83
02/19/2010,10:09,33.8,33.81,33.77,33.78,33.83,33.84,33.8,33.81
02/19/2010,10:10,33.78,33.78,33.75,33.76,33.8,33.81,33.76,33.77
02/19/2010,10:11,33.75,33.76,33.72,33.74,33.76,33.77,33.74,33.76
02/19/2010,10:12,33.74,33.77,33.7,33.76,33.76,33.79,33.73,33.77
02/19/2010,10:13,33.76,33.78,33.76,33.77,33.77,33.79,33.77,33.78
02/19/2010,10:14,33.76,33.76,33.75,33.76,33.78,33.78,33.76,33.77
02/19/2010,10:15,33.77,33.8,33.77,33.79,33.77,33.81,33.77,33.81
02/19/2010,10:16,33.78,33.82,33.78,33.8,33.8,33.84,33.8,33.82
02/19/2010,10:17,33.81,33.82,33.81,33.81,33.84,33.84,33.82,33.82
02/19/2010,10:18,33.81,33.83,33.8,33.83,33.82,33.85,33.81,33.85
02/19/2010,10:19,33.84,33.86,33.84,33.85,33.85,33.88,33.85,33.88
02/19/2010,10:20,33.85,33.93,33.85,33.92,33.88,33.95,33.88,33.92
02/19/2010,10:21,33.92,33.94,33.91,33.92,33.92,33.95,33.92,33.93
02/19/2010,10:22,33.91,33.91,33.88,33.89,33.92,33.92,33.91,33.91
02/19/2010,10:23,33.9,33.93,33.9,33.92,33.91,33.94,33.91,33.94
02/19/2010,10:24,33.93,33.93,33.92,33.93,33.95,33.95,33.93,33.95
02/19/2010,10:25,33.95,33.97,33.94,33.97,33.95,33.99,33.95,33.99
02/19/2010,10:26,33.98,34.04,33.97,34.02,33.98,34.06,33.98,34.03
02/19/2010,10:27,34.02,34.02,33.98,33.99,34.03,34.03,33.99,33.99
02/19/2010,10:28,34,34.02,33.99,34.01,34.01,34.03,34,34.02
02/19/2010,10:29,34.01,34.01,33.97,33.98,34.02,34.02,33.99,34
02/19/2010,10:30,33.99,33.99,33.98,33.99,34,34,33.99,33.99
02/19/2010,10:31,33.99,33.99,33.95,33.95,33.99,34,33.97,33.97
02/19/2010,10:32,33.95,33.95,33.93,33.95,33.97,33.97,33.95,33.96
02/19/2010,10:33,33.95,33.96,33.95,33.95,33.96,33.97,33.95,33.96
02/19/2010,10:34,33.95,33.95,33.95,33.95,33.96,33.96,33.95,33.96
02/19/2010,10:35,33.95,33.95,33.88,33.88,33.96,33.96,33.89,33.89
02/19/2010,10:36,33.88,33.9,33.85,33.9,33.89,33.91,33.87,33.91
02/19/2010,10:37,33.9,33.91,33.9,33.9,33.91,33.92,33.91,33.91
02/19/2010,10:38,33.9,33.9,33.88,33.9,33.91,33.91,33.88,33.91
02/19/2010,10:39,33.9,33.9,33.89,33.89,33.91,33.91,33.9,33.9
02/19/2010,10:40,33.89,33.89,33.85,33.85,33.9,33.9,33.86,33.86
02/19/2010,10:41,33.85,33.91,33.85,33.9,33.86,33.92,33.86,33.91
02/19/2010,10:42,33.91,33.91,33.88,33.88,33.91,33.92,33.88,33.89
02/19/2010,10:43,33.89,33.94,33.89,33.92,33.91,33.95,33.91,33.94
02/19/2010,10:44,33.94,33.94,33.88,33.89,33.95,33.95,33.88,33.91
02/19/2010,10:45,33.91,33.97,33.91,33.95,33.91,33.98,33.91,33.96
02/19/2010,10:46,33.95,33.96,33.94,33.95,33.96,33.97,33.95,33.96
02/19/2010,10:47,33.96,33.98,33.95,33.96,33.97,33.99,33.96,33.97
02/19/2010,10:48,33.96,33.99,33.95,33.97,33.97,34,33.97,33.99
02/19/2010,10:49,33.96,33.97,33.94,33.94,33.98,33.98,33.95,33.95
02/19/2010,10:50,33.95,33.95,33.95,33.95,33.95,33.96,33.95,33.96
02/19/2010,10:51,33.96,33.98,33.92,33.92,33.97,33.99,33.93,33.93
02/19/2010,10:52,33.92,33.94,33.92,33.92,33.93,33.95,33.93,33.94
02/19/2010,10:53,33.93,33.98,33.93,33.95,33.94,33.99,33.94,33.95
02/19/2010,10:54,33.95,33.97,33.94,33.95,33.95,33.98,33.95,33.96
02/19/2010,10:55,33.95,33.99,33.95,33.99,33.96,34,33.96,34
02/19/2010,10:56,33.99,33.99,33.98,33.99,34,34,33.99,34
02/19/2010,10:57,33.99,33.99,33.98,33.98,34,34,33.99,33.99
02/19/2010,10:58,33.98,33.98,33.96,33.96,33.99,33.99,33.98,33.98
02/19/2010,10:59,33.97,33.98,33.97,33.98,33.98,33.99,33.98,33.99
02/19/2010,11:00,33.98,34.01,33.98,33.99,33.99,34.02,33.99,34
02/19/2010,11:01,34,34.01,33.99,33.99,34.01,34.02,34.01,34.01
02/19/2010,11:02,33.99,34.02,33.99,34,34.01,34.04,34.01,34.01
02/19/2010,11:03,34,34,33.96,33.97,34.01,34.01,33.97,33.99
02/19/2010,11:04,33.98,33.98,33.95,33.95,33.99,33.99,33.97,33.98
02/19/2010,11:05,33.95,33.96,33.95,33.95,33.96,33.98,33.96,33.97
02/19/2010,11:06,33.95,33.98,33.94,33.95,33.97,33.99,33.95,33.96
02/19/2010,11:07,33.96,33.99,33.96,33.96,33.97,34,33.97,33.97
02/19/2010,11:08,33.95,33.96,33.93,33.95,33.96,33.98,33.94,33.95
02/19/2010,11:09,33.94,33.94,33.91,33.91,33.95,33.95,33.93,33.93
02/19/2010,11:10,33.91,33.93,33.91,33.91,33.93,33.94,33.91,33.91
02/19/2010,11:11,33.9,33.92,33.88,33.91,33.91,33.93,33.9,33.92
02/19/2010,11:12,33.91,33.97,33.91,33.95,33.93,33.99,33.92,33.96
02/19/2010,11:13,33.94,33.95,33.94,33.94,33.95,33.96,33.95,33.95
02/19/2010,11:14,33.95,34.01,33.95,34.01,33.95,34.02,33.95,34.02
02/19/2010,11:15,34,34.03,34,34.02,34.02,34.05,34.02,34.04
02/19/2010,11:16,34.02,34.05,34.02,34.04,34.04,34.06,34.04,34.06
02/19/2010,11:17,34.05,34.05,34.02,34.02,34.06,34.06,34.03,34.03
02/19/2010,11:18,34.02,34.03,34.02,34.02,34.03,34.05,34.03,34.05
02/19/2010,11:19,34.02,34.02,33.99,33.99,34.03,34.03,34.01,34.01
02/19/2010,11:20,33.99,34.03,33.99,34.03,34.01,34.05,34.01,34.05
02/19/2010,11:21,34.03,34.06,34.03,34.06,34.05,34.07,34.05,34.07
02/19/2010,11:22,34.06,34.06,34.04,34.05,34.07,34.07,34.06,34.06
02/19/2010,11:23,34.05,34.06,34.05,34.06,34.06,34.07,34.06,34.07
02/19/2010,11:24,34.06,34.08,34.04,34.05,34.07,34.09,34.06,34.06
02/19/2010,11:25,34.05,34.06,34.05,34.05,34.06,34.07,34.06,34.06
02/19/2010,11:26,34.04,34.06,34.03,34.06,34.06,34.07,34.05,34.07
02/19/2010,11:27,34.06,34.07,34.06,34.07,34.07,34.08,34.07,34.08
02/19/2010,11:28,34.07,34.07,34.06,34.06,34.08,34.08,34.07,34.07
02/19/2010,11:29,34.06,34.1,34.06,34.09,34.07,34.11,34.07,34.1
02/19/2010,11:30,34.08,34.08,34.06,34.06,34.1,34.1,34.08,34.08
02/19/2010,11:31,34.06,34.09,34.06,34.09,34.08,34.1,34.08,34.1
02/19/2010,11:32,34.08,34.09,34.08,34.09,34.1,34.1,34.1,34.1
02/19/2010,11:33,34.09,34.1,34.07,34.07,34.1,34.1,34.09,34.09
02/19/2010,11:34,34.08,34.09,34.08,34.08,34.09,34.1,34.09,34.1
02/19/2010,11:35,34.08,34.09,34.06,34.08,34.09,34.1,34.08,34.09
02/19/2010,11:36,34.08,34.1,34.08,34.1,34.09,34.11,34.09,34.11
02/19/2010,11:37,34.1,34.13,34.1,34.13,34.11,34.15,34.11,34.14
02/19/2010,11:38,34.13,34.15,34.13,34.15,34.14,34.16,34.14,34.16
02/19/2010,11:39,34.15,34.16,34.13,34.16,34.16,34.17,34.15,34.17
02/19/2010,11:40,34.17,34.2,34.17,34.2,34.18,34.21,34.18,34.21
02/19/2010,11:41,34.21,34.21,34.19,34.21,34.21,34.23,34.21,34.22
02/19/2010,11:42,34.21,34.23,34.21,34.22,34.22,34.24,34.22,34.24
02/19/2010,11:43,34.24,34.25,34.23,34.23,34.24,34.26,34.24,34.24
02/19/2010,11:44,34.23,34.24,34.21,34.21,34.24,34.24,34.22,34.22
02/19/2010,11:45,34.21,34.21,34.2,34.2,34.22,34.23,34.21,34.21
02/19/2010,11:46,34.17,34.17,34.17,34.17,34.19,34.19,34.17,34.17
02/19/2010,11:47,34.16,34.17,34.15,34.15,34.17,34.18,34.16,34.17
02/19/2010,11:48,34.15,34.15,34.12,34.12,34.16,34.16,34.13,34.13
02/19/2010,11:49,34.11,34.13,34.08,34.08,34.12,34.14,34.1,34.1
02/19/2010,11:50,34.08,34.09,34.08,34.09,34.1,34.1,34.1,34.1
02/19/2010,11:51,34.09,34.09,34.08,34.09,34.1,34.1,34.1,34.1
02/19/2010,11:52,34.09,34.09,34.08,34.08,34.1,34.1,34.09,34.1
02/19/2010,11:53,34.09,34.1,34.09,34.09,34.1,34.1,34.1,34.1
02/19/2010,11:54,34.09,34.09,34.07,34.09,34.1,34.1,34.08,34.1
02/19/2010,11:55,34.1,34.11,34.1,34.11,34.1,34.12,34.1,34.11
02/19/2010,11:56,34.11,34.13,34.1,34.13,34.11,34.15,34.11,34.15
02/19/2010,11:57,34.13,34.21,34.13,34.21,34.15,34.22,34.15,34.21
02/19/2010,11:58,34.2,34.24,34.2,34.23,34.21,34.25,34.21,34.24
02/19/2010,11:59,34.23,34.28,34.22,34.25,34.24,34.29,34.24,34.27
02/19/2010,12:00,34.24,34.26,34.22,34.24,34.26,34.28,34.23,34.27
02/19/2010,12:01,34.25,34.28,34.22,34.22,34.27,34.28,34.23,34.23
02/19/2010,12:02,34.22,34.28,34.22,34.28,34.23,34.28,34.23,34.28
02/19/2010,12:03,34.27,34.29,34.24,34.28,34.28,34.3,34.25,34.29
02/19/2010,12:04,34.28,34.28,34.25,34.26,34.28,34.29,34.26,34.27
02/19/2010,12:05,34.26,34.28,34.26,34.27,34.27,34.29,34.27,34.28
02/19/2010,12:06,34.27,34.27,34.22,34.23,34.28,34.28,34.23,34.24
02/19/2010,12:07,34.23,34.28,34.23,34.27,34.24,34.28,34.24,34.28
02/19/2010,12:08,34.27,34.29,34.24,34.27,34.28,34.3,34.25,34.28
02/19/2010,12:09,34.27,34.28,34.23,34.24,34.28,34.29,34.24,34.24
02/19/2010,12:10,34.23,34.23,34.21,34.23,34.24,34.24,34.22,34.23
02/19/2010,12:11,34.23,34.25,34.21,34.23,34.24,34.26,34.22,34.24
02/19/2010,12:12,34.23,34.26,34.22,34.26,34.24,34.27,34.23,34.27
02/19/2010,12:13,34.26,34.28,34.26,34.27,34.27,34.28,34.27,34.28
02/19/2010,12:14,34.27,34.28,34.25,34.27,34.28,34.28,34.26,34.28
02/19/2010,12:15,34.26,34.28,34.23,34.24,34.27,34.28,34.24,34.24
02/19/2010,12:16,34.24,34.24,34.21,34.22,34.25,34.25,34.21,34.23
02/19/2010,12:17,34.23,34.28,34.23,34.25,34.24,34.29,34.24,34.26
02/19/2010,12:18,34.26,34.28,34.24,34.25,34.27,34.28,34.26,34.26
02/19/2010,12:19,34.25,34.28,34.25,34.28,34.26,34.29,34.26,34.29
02/19/2010,12:20,34.28,34.29,34.28,34.28,34.29,34.3,34.28,34.29
02/19/2010,12:21,34.28,34.3,34.28,34.29,34.29,34.31,34.29,34.31
02/19/2010,12:22,34.28,34.3,34.27,34.3,34.29,34.31,34.28,34.31
02/19/2010,12:23,34.3,34.32,34.3,34.32,34.31,34.34,34.31,34.34
02/19/2010,12:24,34.33,34.37,34.32,34.35,34.34,34.38,34.34,34.36
02/19/2010,12:25,34.35,34.36,34.32,34.34,34.35,34.37,34.33,34.35
02/19/2010,12:26,34.35,34.37,34.34,34.35,34.35,34.38,34.35,34.37
02/19/2010,12:27,34.36,34.36,34.33,34.34,34.37,34.37,34.34,34.35
02/19/2010,12:28,34.35,34.35,34.34,34.34,34.35,34.35,34.34,34.35
02/19/2010,12:29,34.34,34.35,34.33,34.33,34.35,34.36,34.34,34.34
02/19/2010,12:30,34.33,34.35,34.32,34.33,34.34,34.36,34.33,34.34
02/19/2010,12:31,34.33,34.34,34.29,34.29,34.34,34.35,34.3,34.3
02/19/2010,12:32,34.31,34.33,34.31,34.33,34.32,34.34,34.32,34.34
02/19/2010,12:33,34.33,34.35,34.33,34.34,34.34,34.36,34.34,34.35
02/19/2010,12:34,34.35,34.35,34.33,34.33,34.35,34.36,34.34,34.35
02/19/2010,12:35,34.33,34.34,34.32,34.32,34.34,34.35,34.32,34.33
02/19/2010,12:36,34.32,34.32,34.3,34.3,34.33,34.33,34.31,34.31
02/19/2010,12:37,34.29,34.29,34.28,34.29,34.3,34.3,34.28,34.3
02/19/2010,12:38,34.28,34.29,34.28,34.29,34.3,34.3,34.29,34.3
02/19/2010,12:39,34.29,34.3,34.28,34.29,34.3,34.31,34.29,34.3
02/19/2010,12:40,34.28,34.32,34.28,34.32,34.29,34.33,34.29,34.33
02/19/2010,12:41,34.32,34.35,34.32,34.33,34.33,34.36,34.33,34.34
02/19/2010,12:42,34.34,34.34,34.33,34.33,34.35,34.35,34.34,34.34
02/19/2010,12:43,34.34,34.35,34.34,34.34,34.35,34.35,34.35,34.35
02/19/2010,12:44,34.34,34.35,34.33,34.33,34.35,34.35,34.34,34.34
02/19/2010,12:45,34.33,34.34,34.3,34.3,34.34,34.35,34.32,34.32
02/19/2010,12:46,34.3,34.34,34.3,34.31,34.31,34.35,34.31,34.32
02/19/2010,12:47,34.31,34.32,34.3,34.32,34.32,34.32,34.31,34.32
02/19/2010,12:48,34.32,34.34,34.32,34.32,34.32,34.35,34.32,34.33
02/19/2010,12:49,34.32,34.35,34.32,34.32,34.33,34.36,34.33,34.33
02/19/2010,12:50,34.3,34.31,34.28,34.29,34.32,34.32,34.29,34.3
02/19/2010,12:51,34.29,34.31,34.29,34.31,34.3,34.32,34.3,34.32
02/19/2010,12:52,34.31,34.31,34.28,34.29,34.32,34.32,34.29,34.29
02/19/2010,12:53,34.29,34.3,34.28,34.29,34.3,34.31,34.29,34.3
02/19/2010,12:54,34.29,34.29,34.26,34.28,34.31,34.31,34.27,34.29
02/19/2010,12:55,34.28,34.28,34.26,34.26,34.29,34.29,34.27,34.27
02/19/2010,12:56,34.26,34.28,34.24,34.27,34.27,34.28,34.25,34.28
02/19/2010,12:57,34.27,34.29,34.27,34.29,34.28,34.3,34.28,34.3
02/19/2010,12:58,34.29,34.3,34.28,34.28,34.3,34.31,34.28,34.29
02/19/2010,12:59,34.28,34.3,34.28,34.29,34.29,34.31,34.29,34.31
02/19/2010,13:00,34.31,34.31,34.26,34.27,34.32,34.32,34.27,34.28
02/19/2010,13:01,34.28,34.28,34.25,34.28,34.28,34.29,34.26,34.29
02/19/2010,13:02,34.28,34.3,34.28,34.28,34.29,34.31,34.28,34.28
02/19/2010,13:03,34.28,34.3,34.28,34.28,34.28,34.31,34.28,34.28
02/19/2010,13:04,34.28,34.28,34.26,34.28,34.28,34.28,34.27,34.28
02/19/2010,13:05,34.27,34.28,34.26,34.26,34.28,34.29,34.27,34.27
02/19/2010,13:06,34.26,34.27,34.26,34.27,34.27,34.28,34.27,34.28
02/19/2010,13:07,34.27,34.27,34.27,34.27,34.28,34.28,34.28,34.28
02/19/2010,13:08,34.27,34.28,34.27,34.27,34.28,34.28,34.28,34.28
02/19/2010,13:09,34.27,34.28,34.24,34.24,34.28,34.29,34.25,34.25
02/19/2010,13:10,34.24,34.25,34.24,34.24,34.25,34.26,34.24,34.24
02/19/2010,13:11,34.24,34.24,34.22,34.22,34.25,34.25,34.23,34.23
02/19/2010,13:12,34.22,34.24,34.22,34.23,34.23,34.25,34.23,34.24
02/19/2010,13:13,34.23,34.23,34.18,34.19,34.24,34.24,34.2,34.2
02/19/2010,13:14,34.2,34.2,34.17,34.19,34.21,34.21,34.18,34.2
02/19/2010,13:15,34.19,34.2,34.17,34.17,34.2,34.21,34.18,34.18
02/19/2010,13:16,34.17,34.17,34.16,34.17,34.18,34.18,34.17,34.17
02/19/2010,13:17,34.17,34.19,34.17,34.18,34.17,34.2,34.17,34.19
02/19/2010,13:18,34.18,34.2,34.18,34.18,34.19,34.21,34.19,34.19
02/19/2010,13:19,34.19,34.19,34.17,34.17,34.2,34.21,34.17,34.17
02/19/2010,13:20,34.17,34.18,34.15,34.16,34.17,34.19,34.16,34.17
02/19/2010,13:21,34.16,34.17,34.15,34.16,34.17,34.17,34.16,34.17
02/19/2010,13:22,34.16,34.17,34.16,34.17,34.17,34.17,34.17,34.17
02/19/2010,13:23,34.17,34.17,34.16,34.16,34.18,34.18,34.17,34.17
02/19/2010,13:24,34.16,34.16,34.13,34.13,34.17,34.17,34.13,34.13
02/19/2010,13:25,34.13,34.14,34.12,34.13,34.13,34.16,34.13,34.14
02/19/2010,13:26,34.13,34.13,34.08,34.08,34.13,34.14,34.09,34.09
02/19/2010,13:27,34.1,34.1,34.09,34.1,34.1,34.11,34.1,34.1
02/19/2010,13:28,34.1,34.12,34.1,34.1,34.11,34.13,34.11,34.11
02/19/2010,13:29,34.1,34.11,34.1,34.11,34.12,34.12,34.12,34.12
02/19/2010,13:30,34.11,34.11,34.08,34.08,34.12,34.12,34.09,34.1
02/19/2010,13:31,34.09,34.1,34.08,34.09,34.1,34.1,34.09,34.1
02/19/2010,13:32,34.08,34.1,34.08,34.1,34.09,34.1,34.09,34.1
02/19/2010,13:33,34.1,34.11,34.1,34.1,34.1,34.12,34.1,34.12
02/19/2010,13:34,34.11,34.13,34.11,34.13,34.12,34.13,34.12,34.13
02/19/2010,13:35,34.13,34.14,34.13,34.14,34.14,34.15,34.14,34.15
02/19/2010,13:36,34.13,34.13,34.12,34.12,34.15,34.15,34.13,34.13
02/19/2010,13:37,34.13,34.13,34.13,34.13,34.13,34.15,34.13,34.15
02/19/2010,13:38,34.14,34.15,34.14,34.14,34.15,34.16,34.15,34.15
02/19/2010,13:39,34.15,34.16,34.15,34.16,34.16,34.17,34.16,34.17
02/19/2010,13:40,34.16,34.16,34.14,34.14,34.17,34.17,34.15,34.15
02/19/2010,13:41,34.15,34.15,34.11,34.11,34.16,34.16,34.12,34.12
02/19/2010,13:42,34.12,34.12,34.1,34.1,34.13,34.13,34.11,34.11
02/19/2010,13:43,34.1,34.13,34.1,34.12,34.11,34.13,34.11,34.13
02/19/2010,13:44,34.13,34.13,34.12,34.12,34.13,34.13,34.13,34.13
02/19/2010,13:45,34.12,34.13,34.11,34.11,34.13,34.13,34.12,34.12
02/19/2010,13:46,34.12,34.12,34.12,34.12,34.13,34.13,34.13,34.13
02/19/2010,13:47,34.12,34.16,34.12,34.16,34.13,34.17,34.13,34.17
02/19/2010,13:48,34.16,34.17,34.11,34.11,34.17,34.17,34.12,34.12
02/19/2010,13:49,34.11,34.13,34.1,34.1,34.12,34.14,34.11,34.11
02/19/2010,13:50,34.1,34.12,34.09,34.1,34.12,34.13,34.1,34.1
02/19/2010,13:51,34.1,34.1,34.06,34.06,34.1,34.1,34.06,34.06
02/19/2010,13:52,34.06,34.08,34.06,34.08,34.06,34.09,34.06,34.09
02/19/2010,13:53,34.08,34.1,34.08,34.09,34.09,34.11,34.09,34.1
02/19/2010,13:54,34.1,34.12,34.1,34.11,34.11,34.13,34.11,34.12
02/19/2010,13:55,34.11,34.11,34.07,34.08,34.12,34.12,34.08,34.09
02/19/2010,13:56,34.09,34.12,34.09,34.12,34.1,34.13,34.1,34.13
02/19/2010,13:57,34.12,34.13,34.11,34.11,34.13,34.15,34.12,34.12
02/19/2010,13:58,34.11,34.12,34.11,34.12,34.13,34.13,34.13,34.13
02/19/2010,13:59,34.12,34.12,34.1,34.11,34.13,34.13,34.11,34.12
02/19/2010,14:00,34.1,34.1,34.1,34.1,34.11,34.11,34.1,34.11
02/19/2010,14:01,34.1,34.1,34.1,34.1,34.11,34.11,34.1,34.11
02/19/2010,14:02,34.1,34.1,34.09,34.09,34.11,34.11,34.1,34.1
02/19/2010,14:03,34.08,34.08,34.05,34.05,34.09,34.09,34.06,34.06
02/19/2010,14:04,34.05,34.06,34.05,34.06,34.06,34.07,34.06,34.07
02/19/2010,14:05,34.06,34.08,34.06,34.06,34.07,34.09,34.07,34.07
02/19/2010,14:06,34.06,34.07,34.06,34.06,34.07,34.09,34.07,34.08
02/19/2010,14:07,34.06,34.06,34.05,34.05,34.07,34.07,34.06,34.06
02/19/2010,14:08,34.05,34.05,34,34.02,34.06,34.06,34.01,34.02
02/19/2010,14:09,34.01,34.02,34.01,34.02,34.02,34.02,34.02,34.02
02/19/2010,14:10,34.02,34.04,34.02,34.03,34.02,34.05,34.02,34.04
02/19/2010,14:11,34.03,34.04,34.03,34.03,34.04,34.05,34.04,34.05
02/19/2010,14:12,34.03,34.03,34.02,34.03,34.05,34.05,34.02,34.04
02/19/2010,14:13,34.04,34.04,34.03,34.04,34.05,34.05,34.04,34.05
02/19/2010,14:14,34.03,34.06,34.02,34.05,34.04,34.06,34.03,34.06
02/19/2010,14:15,34.04,34.07,34.03,34.07,34.05,34.08,34.05,34.08
02/19/2010,14:16,34.08,34.1,34.05,34.06,34.09,34.1,34.06,34.06
02/19/2010,14:17,34.06,34.08,34.06,34.08,34.07,34.09,34.07,34.09
02/19/2010,14:18,34.09,34.1,34.09,34.1,34.1,34.11,34.1,34.11
02/19/2010,14:19,34.1,34.1,34.07,34.08,34.11,34.11,34.09,34.09
02/19/2010,14:20,34.09,34.12,34.09,34.11,34.1,34.13,34.1,34.12
02/19/2010,14:21,34.11,34.11,34.1,34.1,34.12,34.13,34.1,34.1
02/19/2010,14:22,34.1,34.11,34.07,34.07,34.1,34.12,34.08,34.08
02/19/2010,14:23,34.06,34.1,34.06,34.06,34.07,34.1,34.06,34.08
02/19/2010,14:24,34.06,34.06,34.06,34.06,34.07,34.07,34.06,34.06
02/19/2010,14:25,34.06,34.06,34.04,34.06,34.06,34.07,34.05,34.06
02/19/2010,14:26,34.06,34.06,34,34,34.06,34.06,34.01,34.01
02/19/2010,14:27,34,34.02,34,34.02,34.01,34.03,34.01,34.03
02/19/2010,14:28,34.02,34.03,33.99,33.99,34.04,34.04,34,34
02/19/2010,14:29,33.99,34,33.99,34,34,34.01,33.99,34.01
02/19/2010,14:30,34,34,33.98,33.99,34.01,34.01,33.99,33.99
02/19/2010,14:31,33.99,33.99,33.97,33.98,33.99,33.99,33.98,33.99
02/19/2010,14:32,33.98,34,33.96,33.96,33.99,34.01,33.97,33.98
02/19/2010,14:33,33.97,33.97,33.94,33.94,33.98,33.98,33.95,33.95
02/19/2010,14:34,33.94,33.94,33.9,33.92,33.95,33.95,33.91,33.93
02/19/2010,14:35,33.92,33.95,33.92,33.93,33.93,33.96,33.93,33.94
02/19/2010,14:36,33.93,33.93,33.91,33.91,33.94,33.94,33.91,33.92
02/19/2010,14:37,33.91,33.91,33.9,33.9,33.92,33.92,33.91,33.91
02/19/2010,14:38,33.9,33.9,33.89,33.89,33.91,33.91,33.9,33.9
02/19/2010,14:39,33.89,33.91,33.89,33.91,33.9,33.92,33.9,33.92
02/19/2010,14:40,33.91,33.92,33.91,33.91,33.92,33.93,33.92,33.92
02/19/2010,14:41,33.91,33.91,33.91,33.91,33.92,33.92,33.92,33.92
02/19/2010,14:42,33.91,33.92,33.91,33.91,33.92,33.93,33.91,33.91
02/19/2010,14:43,33.91,33.91,33.9,33.9,33.91,33.91,33.91,33.91
02/19/2010,14:44,33.9,33.92,33.9,33.91,33.91,33.93,33.91,33.93
02/19/2010,14:45,33.91,33.91,33.91,33.91,33.93,33.93,33.92,33.92
02/19/2010,14:46,33.91,33.91,33.9,33.91,33.92,33.93,33.91,33.91
02/19/2010,14:47,33.91,33.93,33.91,33.93,33.91,33.94,33.91,33.94
02/19/2010,14:48,33.93,33.93,33.91,33.91,33.94,33.94,33.92,33.92
02/19/2010,14:49,33.91,33.92,33.91,33.92,33.93,33.93,33.93,33.93
02/19/2010,14:50,33.92,33.95,33.92,33.95,33.93,33.96,33.93,33.96
02/19/2010,14:51,33.95,33.95,33.94,33.95,33.96,33.96,33.95,33.96
02/19/2010,14:52,33.95,33.97,33.95,33.97,33.96,33.98,33.96,33.98
02/19/2010,14:53,33.97,33.97,33.96,33.96,33.98,33.98,33.97,33.98
02/19/2010,14:54,33.97,33.97,33.94,33.95,33.98,33.98,33.95,33.95
02/19/2010,14:55,33.95,33.97,33.95,33.96,33.95,33.98,33.95,33.98
02/19/2010,14:56,33.97,33.99,33.96,33.97,33.98,34,33.97,33.98
02/19/2010,14:57,33.97,33.98,33.95,33.95,33.98,33.99,33.96,33.96
02/19/2010,14:58,33.95,33.97,33.95,33.95,33.96,33.98,33.96,33.97
02/19/2010,14:59,33.96,33.96,33.93,33.93,33.97,33.97,33.94,33.95
02/19/2010,15:00,33.93,33.93,33.91,33.92,33.95,33.95,33.92,33.93
02/19/2010,15:01,33.92,33.92,33.91,33.91,33.93,33.93,33.92,33.92
02/19/2010,15:02,33.91,33.92,33.91,33.91,33.92,33.93,33.92,33.92
02/19/2010,15:03,33.92,33.92,33.91,33.92,33.93,33.93,33.92,33.93
02/19/2010,15:04,33.92,33.95,33.91,33.95,33.93,33.95,33.92,33.95
02/19/2010,15:05,33.95,33.95,33.91,33.94,33.95,33.95,33.92,33.95
02/19/2010,15:06,33.94,33.94,33.91,33.92,33.95,33.95,33.93,33.93
02/19/2010,15:07,33.92,33.92,33.9,33.91,33.93,33.93,33.91,33.91
02/19/2010,15:08,33.9,33.9,33.88,33.88,33.9,33.91,33.88,33.89
02/19/2010,15:09,33.88,33.9,33.88,33.9,33.89,33.91,33.89,33.91
02/19/2010,15:10,33.91,33.91,33.88,33.88,33.91,33.92,33.89,33.89
02/19/2010,15:11,33.88,33.88,33.86,33.86,33.89,33.89,33.87,33.87
02/19/2010,15:12,33.86,33.86,33.83,33.84,33.87,33.87,33.84,33.84
02/19/2010,15:13,33.84,33.84,33.78,33.8,33.84,33.85,33.79,33.81
02/19/2010,15:14,33.81,33.81,33.77,33.79,33.81,33.81,33.78,33.8
02/19/2010,15:15,33.8,33.81,33.78,33.79,33.81,33.81,33.79,33.8
02/19/2010,15:16,33.79,33.79,33.77,33.77,33.8,33.8,33.78,33.78
02/19/2010,15:17,33.77,33.81,33.77,33.81,33.78,33.81,33.78,33.81
02/19/2010,15:18,33.81,33.81,33.77,33.77,33.81,33.81,33.77,33.77
02/19/2010,15:19,33.77,33.78,33.77,33.78,33.77,33.79,33.77,33.79
02/19/2010,15:20,33.77,33.78,33.77,33.78,33.78,33.79,33.77,33.79
02/19/2010,15:21,33.78,33.79,33.78,33.78,33.79,33.8,33.79,33.79
02/19/2010,15:22,33.78,33.78,33.78,33.78,33.79,33.79,33.79,33.79
02/19/2010,15:23,33.78,33.78,33.77,33.77,33.79,33.79,33.78,33.78
02/19/2010,15:24,33.77,33.77,33.76,33.77,33.78,33.78,33.77,33.77
02/19/2010,15:25,33.77,33.77,33.76,33.77,33.77,33.77,33.77,33.77
02/19/2010,15:26,33.77,33.77,33.74,33.74,33.77,33.77,33.75,33.75
02/19/2010,15:27,33.74,33.74,33.74,33.74,33.75,33.75,33.75,33.75
02/19/2010,15:28,33.74,33.74,33.72,33.73,33.75,33.75,33.73,33.73
02/19/2010,15:29,33.73,33.73,33.72,33.73,33.73,33.74,33.73,33.74
02/19/2010,15:30,33.73,33.77,33.73,33.74,33.74,33.77,33.74,33.75
02/19/2010,15:31,33.74,33.75,33.74,33.75,33.75,33.76,33.75,33.76
02/19/2010,15:32,33.75,33.75,33.74,33.75,33.76,33.76,33.75,33.76
02/19/2010,15:33,33.75,33.77,33.75,33.77,33.76,33.77,33.76,33.77
02/19/2010,15:34,33.77,33.77,33.77,33.77,33.77,33.78,33.77,33.77
02/19/2010,15:35,33.77,33.77,33.77,33.77,33.77,33.78,33.77,33.78
02/19/2010,15:36,33.77,33.78,33.77,33.78,33.78,33.79,33.78,33.79
02/19/2010,15:37,33.78,33.81,33.77,33.79,33.79,33.82,33.78,33.8
02/19/2010,15:38,33.8,33.8,33.78,33.78,33.81,33.81,33.79,33.79
02/19/2010,15:39,33.79,33.8,33.78,33.8,33.8,33.81,33.79,33.81
02/19/2010,15:40,33.8,33.84,33.8,33.84,33.81,33.84,33.81,33.84
02/19/2010,15:41,33.84,33.84,33.81,33.84,33.84,33.84,33.82,33.84
02/19/2010,15:42,33.84,33.86,33.83,33.86,33.84,33.87,33.84,33.87
02/19/2010,15:43,33.86,33.91,33.86,33.89,33.87,33.91,33.87,33.9
02/19/2010,15:44,33.89,33.9,33.86,33.87,33.9,33.91,33.87,33.88
02/19/2010,15:45,33.87,33.9,33.87,33.9,33.88,33.91,33.88,33.91
02/19/2010,15:46,33.9,33.91,33.9,33.9,33.91,33.91,33.91,33.91
02/19/2010,15:47,33.9,33.9,33.88,33.88,33.91,33.91,33.88,33.89
02/19/2010,15:48,33.88,33.89,33.88,33.88,33.89,33.9,33.88,33.88
02/19/2010,15:49,33.88,33.88,33.86,33.87,33.88,33.88,33.87,33.88
02/19/2010,15:50,33.88,33.88,33.86,33.88,33.88,33.89,33.87,33.88
02/19/2010,15:51,33.88,33.88,33.86,33.88,33.88,33.88,33.87,33.88
02/19/2010,15:52,33.88,33.88,33.85,33.88,33.88,33.88,33.86,33.88
02/19/2010,15:53,33.88,33.88,33.86,33.86,33.88,33.88,33.87,33.87
02/19/2010,15:54,33.86,33.87,33.85,33.85,33.87,33.88,33.86,33.86
02/19/2010,15:55,33.85,33.85,33.84,33.84,33.86,33.86,33.85,33.85
02/19/2010,15:56,33.84,33.87,33.84,33.86,33.85,33.88,33.85,33.87
02/19/2010,15:57,33.86,33.87,33.84,33.87,33.87,33.88,33.85,33.88
02/19/2010,15:58,33.87,33.87,33.86,33.87,33.88,33.88,33.87,33.88
02/19/2010,15:59,33.87,33.87,33.86,33.86,33.88,33.88,33.87,33.87
02/19/2010,16:00,33.81,33.81,33.81,33.81,33.92,33.92,33.92,33.92
02/19/2010,16:06,33.72,33.72,33.72,33.72,33.88,33.88,33.88,33.88
02/19/2010,16:07,33.72,33.72,33.72,33.72,33.88,33.88,33.88,33.88
02/19/2010,16:11,33.72,33.72,33.72,33.72,33.88,33.88,33.88,33.88
02/19/2010,16:15,33.72,33.72,33.72,33.72,33.88,33.88,33.88,33.88
02/19/2010,16:16,33.72,33.72,33.72,33.72,33.88,33.88,33.88,33.88
02/19/2010,16:50,33.72,33.72,33.72,33.72,34.07,34.07,34.07,34.07
02/19/2010,17:01,33.72,33.72,33.72,33.72,34.07,34.07,34.07,34.07
02/19/2010,17:04,33.72,33.72,33.72,33.72,34.07,34.07,34.07,34.07
02/22/2010,08:00,33.92,33.92,33.92,33.92,34.3,34.3,34.3,34.3
02/22/2010,09:17,33.92,33.92,33.92,33.92,34.16,34.16,34.16,34.16
02/22/2010,09:18,34.2,34.2,34.2,34.2,34.3,34.3,34.3,34.3
02/22/2010,09:24,33.92,33.92,33.92,33.92,34.24,34.24,34.24,34.24
02/22/2010,09:25,33.92,33.92,33.92,33.92,34.17,34.17,34.17,34.17
02/22/2010,09:30,33.96,34.1,33.96,34.05,34.14,34.15,34.05,34.06
02/22/2010,09:31,34.05,34.1,34.05,34.08,34.06,34.11,34.06,34.1
02/22/2010,09:32,34.06,34.07,34,34.03,34.09,34.09,34.03,34.03
02/22/2010,09:33,34.02,34.04,34.02,34.03,34.03,34.06,34.03,34.05
02/22/2010,09:34,34.03,34.08,34.03,34.08,34.06,34.1,34.05,34.09
02/22/2010,09:35,34.08,34.08,34.04,34.06,34.09,34.1,34.08,34.08
02/22/2010,09:36,34.06,34.08,34.02,34.02,34.07,34.1,34.03,34.03
02/22/2010,09:37,34.03,34.03,33.99,34,34.03,34.05,34.01,34.01
02/22/2010,09:38,33.99,33.99,33.91,33.92,34,34,33.92,33.93
02/22/2010,09:39,33.92,33.93,33.91,33.92,33.93,33.95,33.92,33.94
02/22/2010,09:40,33.92,33.92,33.84,33.84,33.93,33.93,33.85,33.86
02/22/2010,09:41,33.84,33.84,33.8,33.81,33.85,33.87,33.82,33.83
02/22/2010,09:42,33.81,33.84,33.77,33.77,33.83,33.85,33.78,33.78
02/22/2010,09:43,33.77,33.81,33.77,33.81,33.8,33.84,33.8,33.83
02/22/2010,09:44,33.81,33.85,33.81,33.83,33.82,33.87,33.82,33.84
02/22/2010,09:45,33.82,33.83,33.81,33.82,33.84,33.84,33.81,33.83
02/22/2010,09:46,33.82,33.85,33.81,33.82,33.84,33.87,33.83,33.83
02/22/2010,09:47,33.82,33.82,33.82,33.82,33.83,33.83,33.83,33.83
02/22/2010,09:48,33.82,33.82,33.78,33.78,33.83,33.83,33.79,33.79
02/22/2010,09:49,33.78,33.8,33.75,33.76,33.79,33.81,33.76,33.77
02/22/2010,09:50,33.76,33.79,33.75,33.77,33.77,33.81,33.76,33.78
02/22/2010,09:51,33.77,33.77,33.7,33.7,33.78,33.78,33.71,33.71
02/22/2010,09:52,33.69,33.7,33.62,33.66,33.7,33.71,33.63,33.67
02/22/2010,09:53,33.66,33.66,33.61,33.61,33.66,33.67,33.62,33.62
02/22/2010,09:54,33.61,33.63,33.58,33.58,33.62,33.65,33.59,33.59
02/22/2010,09:55,33.58,33.59,33.54,33.55,33.59,33.6,33.55,33.56
02/22/2010,09:56,33.55,33.55,33.48,33.5,33.56,33.56,33.48,33.52
02/22/2010,09:57,33.51,33.55,33.49,33.51,33.52,33.55,33.51,33.52
02/22/2010,09:58,33.51,33.53,33.48,33.48,33.52,33.55,33.51,33.51
02/22/2010,09:59,33.49,33.51,33.48,33.5,33.51,33.53,33.5,33.51
02/22/2010,10:00,33.5,33.53,33.48,33.5,33.51,33.55,33.49,33.51
02/22/2010,10:01,33.48,33.5,33.45,33.47,33.51,33.51,33.46,33.49
02/22/2010,10:02,33.48,33.53,33.45,33.48,33.49,33.54,33.47,33.51
02/22/2010,10:03,33.49,33.55,33.49,33.51,33.51,33.55,33.5,33.53
02/22/2010,10:04,33.51,33.51,33.48,33.48,33.53,33.53,33.49,33.51
02/22/2010,10:05,33.49,33.5,33.45,33.48,33.51,33.52,33.46,33.5
02/22/2010,10:06,33.5,33.53,33.48,33.51,33.5,33.55,33.49,33.52
02/22/2010,10:07,33.51,33.52,33.45,33.46,33.52,33.54,33.46,33.48
02/22/2010,10:08,33.46,33.46,33.4,33.41,33.48,33.48,33.42,33.43
02/22/2010,10:09,33.43,33.43,33.35,33.35,33.44,33.44,33.37,33.37
02/22/2010,10:10,33.35,33.43,33.35,33.41,33.37,33.44,33.37,33.43
02/22/2010,10:11,33.4,33.48,33.4,33.45,33.43,33.48,33.42,33.46
02/22/2010,10:12,33.45,33.46,33.42,33.44,33.46,33.48,33.43,33.46
02/22/2010,10:13,33.46,33.46,33.45,33.46,33.48,33.48,33.47,33.47
02/22/2010,10:14,33.46,33.51,33.46,33.48,33.47,33.52,33.47,33.5
02/22/2010,10:15,33.48,33.51,33.47,33.51,33.49,33.52,33.49,33.52
02/22/2010,10:16,33.51,33.53,33.5,33.5,33.53,33.55,33.51,33.52
02/22/2010,10:17,33.51,33.54,33.51,33.54,33.51,33.55,33.51,33.55
02/22/2010,10:18,33.55,33.56,33.53,33.55,33.55,33.58,33.55,33.56
02/22/2010,10:19,33.55,33.57,33.55,33.55,33.57,33.59,33.56,33.56
02/22/2010,10:20,33.55,33.62,33.55,33.61,33.56,33.62,33.56,33.62
02/22/2010,10:21,33.62,33.65,33.62,33.63,33.62,33.66,33.62,33.65
02/22/2010,10:22,33.63,33.64,33.58,33.59,33.65,33.65,33.59,33.6
02/22/2010,10:23,33.58,33.65,33.57,33.62,33.59,33.66,33.58,33.63
02/22/2010,10:24,33.62,33.62,33.57,33.57,33.62,33.62,33.59,33.59
02/22/2010,10:25,33.58,33.6,33.56,33.6,33.59,33.62,33.58,33.62
02/22/2010,10:26,33.61,33.62,33.6,33.6,33.62,33.63,33.61,33.62
02/22/2010,10:27,33.6,33.62,33.59,33.62,33.62,33.64,33.6,33.64
02/22/2010,10:28,33.62,33.62,33.61,33.62,33.63,33.64,33.62,33.63
02/22/2010,10:29,33.62,33.63,33.61,33.61,33.64,33.64,33.62,33.62
02/22/2010,10:30,33.61,33.65,33.61,33.62,33.62,33.66,33.62,33.63
02/22/2010,10:31,33.62,33.65,33.62,33.62,33.64,33.66,33.64,33.64
02/22/2010,10:32,33.62,33.66,33.62,33.64,33.63,33.66,33.62,33.65
02/22/2010,10:33,33.64,33.67,33.64,33.67,33.65,33.69,33.65,33.69
02/22/2010,10:34,33.67,33.7,33.66,33.68,33.69,33.72,33.67,33.7
02/22/2010,10:35,33.67,33.7,33.66,33.7,33.69,33.71,33.67,33.71
02/22/2010,10:36,33.7,33.7,33.66,33.66,33.71,33.71,33.66,33.66
02/22/2010,10:37,33.66,33.68,33.66,33.66,33.66,33.69,33.66,33.67
02/22/2010,10:38,33.65,33.67,33.65,33.67,33.67,33.68,33.66,33.68
02/22/2010,10:39,33.67,33.71,33.67,33.71,33.68,33.72,33.68,33.72
02/22/2010,10:40,33.72,33.73,33.7,33.7,33.73,33.74,33.71,33.71
02/22/2010,10:41,33.7,33.71,33.68,33.68,33.71,33.72,33.69,33.69
02/22/2010,10:42,33.69,33.74,33.69,33.73,33.7,33.75,33.7,33.75
02/22/2010,10:43,33.73,33.73,33.7,33.73,33.75,33.75,33.7,33.74
02/22/2010,10:44,33.73,33.74,33.71,33.72,33.74,33.75,33.73,33.73
02/22/2010,10:45,33.72,33.73,33.71,33.71,33.73,33.73,33.72,33.73
02/22/2010,10:46,33.7,33.71,33.7,33.71,33.72,33.72,33.7,33.72
02/22/2010,10:47,33.71,33.71,33.7,33.7,33.72,33.72,33.71,33.71
02/22/2010,10:48,33.7,33.71,33.7,33.7,33.71,33.72,33.71,33.71
02/22/2010,10:49,33.7,33.71,33.68,33.68,33.71,33.72,33.69,33.69
02/22/2010,10:50,33.68,33.68,33.63,33.63,33.69,33.69,33.65,33.65
02/22/2010,10:51,33.63,33.64,33.62,33.62,33.65,33.65,33.63,33.63
02/22/2010,10:52,33.62,33.62,33.6,33.61,33.63,33.63,33.61,33.62
02/22/2010,10:53,33.61,33.62,33.6,33.61,33.62,33.62,33.61,33.62
02/22/2010,10:54,33.62,33.63,33.61,33.62,33.62,33.64,33.62,33.64
02/22/2010,10:55,33.62,33.64,33.62,33.63,33.64,33.65,33.64,33.64
02/22/2010,10:56,33.63,33.64,33.61,33.61,33.64,33.65,33.62,33.62
02/22/2010,10:57,33.61,33.61,33.54,33.54,33.62,33.62,33.55,33.55
02/22/2010,10:58,33.54,33.54,33.53,33.53,33.55,33.55,33.54,33.54
02/22/2010,10:59,33.53,33.59,33.51,33.52,33.54,33.59,33.52,33.53
02/22/2010,11:00,33.52,33.55,33.52,33.54,33.53,33.55,33.53,33.55
02/22/2010,11:01,33.54,33.55,33.51,33.51,33.55,33.55,33.52,33.52
02/22/2010,11:02,33.51,33.54,33.51,33.51,33.52,33.55,33.52,33.52
02/22/2010,11:03,33.51,33.54,33.51,33.54,33.52,33.55,33.52,33.55
02/22/2010,11:04,33.53,33.53,33.51,33.52,33.54,33.54,33.52,33.53
02/22/2010,11:05,33.51,33.53,33.51,33.51,33.52,33.54,33.51,33.53
02/22/2010,11:06,33.53,33.55,33.51,33.52,33.54,33.55,33.51,33.53
02/22/2010,11:07,33.52,33.55,33.51,33.54,33.53,33.55,33.52,33.55
02/22/2010,11:08,33.54,33.55,33.52,33.52,33.55,33.55,33.53,33.53
02/22/2010,11:09,33.52,33.53,33.51,33.51,33.53,33.54,33.51,33.51
02/22/2010,11:10,33.51,33.51,33.49,33.49,33.52,33.52,33.5,33.5
02/22/2010,11:11,33.49,33.51,33.49,33.49,33.5,33.51,33.5,33.5
02/22/2010,11:12,33.49,33.5,33.49,33.49,33.5,33.51,33.5,33.5
02/22/2010,11:13,33.49,33.49,33.48,33.48,33.5,33.5,33.48,33.48
02/22/2010,11:14,33.48,33.48,33.47,33.47,33.48,33.48,33.48,33.48
02/22/2010,11:15,33.47,33.48,33.46,33.48,33.48,33.49,33.47,33.48
02/22/2010,11:16,33.48,33.48,33.47,33.48,33.48,33.49,33.48,33.49
02/22/2010,11:17,33.48,33.52,33.48,33.52,33.5,33.53,33.5,33.53
02/22/2010,11:18,33.52,33.55,33.52,33.55,33.53,33.55,33.53,33.55
02/22/2010,11:19,33.54,33.54,33.52,33.53,33.55,33.55,33.53,33.54
02/22/2010,11:20,33.52,33.56,33.52,33.56,33.54,33.58,33.54,33.57
02/22/2010,11:21,33.55,33.57,33.55,33.56,33.56,33.58,33.56,33.57
02/22/2010,11:22,33.56,33.56,33.51,33.51,33.57,33.57,33.52,33.52
02/22/2010,11:23,33.51,33.52,33.49,33.5,33.51,33.53,33.5,33.51
02/22/2010,11:24,33.5,33.51,33.5,33.5,33.51,33.52,33.51,33.51
02/22/2010,11:25,33.5,33.5,33.48,33.5,33.51,33.51,33.49,33.51
02/22/2010,11:26,33.5,33.5,33.46,33.47,33.51,33.51,33.47,33.48
02/22/2010,11:27,33.46,33.46,33.45,33.45,33.47,33.47,33.46,33.46
02/22/2010,11:28,33.45,33.45,33.4,33.4,33.46,33.46,33.41,33.41
02/22/2010,11:29,33.4,33.42,33.4,33.42,33.41,33.43,33.41,33.43
02/22/2010,11:30,33.42,33.45,33.42,33.45,33.43,33.46,33.43,33.46
02/22/2010,11:31,33.45,33.48,33.45,33.48,33.46,33.48,33.46,33.48
02/22/2010,11:32,33.48,33.48,33.46,33.47,33.48,33.48,33.47,33.48
02/22/2010,11:33,33.48,33.48,33.47,33.47,33.48,33.49,33.48,33.48
02/22/2010,11:34,33.47,33.49,33.47,33.48,33.48,33.5,33.48,33.49
02/22/2010,11:35,33.49,33.5,33.48,33.49,33.5,33.51,33.49,33.51
02/22/2010,11:36,33.49,33.49,33.48,33.48,33.5,33.51,33.5,33.5
02/22/2010,11:37,33.48,33.49,33.46,33.49,33.49,33.51,33.47,33.51
02/22/2010,11:38,33.49,33.51,33.48,33.48,33.51,33.51,33.5,33.5
02/22/2010,11:39,33.48,33.48,33.48,33.48,33.49,33.49,33.48,33.48
02/22/2010,11:40,33.48,33.48,33.45,33.46,33.48,33.48,33.46,33.47
02/22/2010,11:41,33.46,33.48,33.46,33.48,33.47,33.48,33.47,33.48
02/22/2010,11:42,33.46,33.47,33.46,33.46,33.48,33.48,33.48,33.48
02/22/2010,11:43,33.46,33.51,33.46,33.51,33.47,33.52,33.47,33.52
02/22/2010,11:44,33.49,33.49,33.49,33.49,33.5,33.51,33.5,33.51
02/22/2010,11:45,33.5,33.52,33.49,33.49,33.51,33.53,33.51,33.51
02/22/2010,11:46,33.5,33.5,33.49,33.49,33.51,33.51,33.5,33.5
02/22/2010,11:47,33.49,33.49,33.48,33.48,33.5,33.5,33.49,33.49
02/22/2010,11:48,33.48,33.48,33.46,33.46,33.49,33.49,33.47,33.47
02/22/2010,11:49,33.46,33.46,33.44,33.44,33.47,33.47,33.44,33.44
02/22/2010,11:50,33.44,33.44,33.41,33.42,33.44,33.44,33.42,33.43
02/22/2010,11:51,33.42,33.44,33.42,33.43,33.43,33.44,33.43,33.44
02/22/2010,11:52,33.43,33.43,33.42,33.42,33.44,33.44,33.43,33.43
02/22/2010,11:53,33.42,33.42,33.41,33.41,33.43,33.44,33.42,33.42
02/22/2010,11:54,33.41,33.41,33.38,33.38,33.42,33.42,33.39,33.39
02/22/2010,11:55,33.38,33.39,33.37,33.38,33.39,33.4,33.38,33.4
02/22/2010,11:56,33.38,33.39,33.38,33.38,33.39,33.4,33.39,33.4
02/22/2010,11:57,33.38,33.4,33.38,33.4,33.4,33.41,33.39,33.41
02/22/2010,11:58,33.4,33.4,33.39,33.39,33.42,33.42,33.4,33.4
02/22/2010,11:59,33.39,33.39,33.39,33.39,33.4,33.4,33.4,33.4
02/22/2010,12:00,33.39,33.4,33.39,33.39,33.4,33.4,33.4,33.4
02/22/2010,12:01,33.4,33.4,33.4,33.4,33.4,33.41,33.4,33.41
02/22/2010,12:02,33.4,33.4,33.4,33.4,33.41,33.41,33.4,33.4
02/22/2010,12:03,33.4,33.4,33.4,33.4,33.4,33.42,33.4,33.4
02/22/2010,12:04,33.4,33.41,33.4,33.41,33.4,33.43,33.4,33.43
02/22/2010,12:05,33.42,33.43,33.42,33.42,33.43,33.44,33.43,33.44
02/22/2010,12:06,33.42,33.43,33.42,33.43,33.43,33.44,33.43,33.44
02/22/2010,12:07,33.43,33.45,33.43,33.44,33.44,33.46,33.44,33.44
02/22/2010,12:08,33.43,33.43,33.43,33.43,33.44,33.44,33.44,33.44
02/22/2010,12:09,33.43,33.44,33.42,33.42,33.44,33.44,33.43,33.44
02/22/2010,12:10,33.43,33.43,33.41,33.41,33.44,33.44,33.42,33.42
02/22/2010,12:11,33.41,33.41,33.41,33.41,33.42,33.43,33.42,33.43
02/22/2010,12:12,33.41,33.43,33.41,33.43,33.43,33.44,33.43,33.44
02/22/2010,12:13,33.43,33.44,33.43,33.44,33.44,33.45,33.44,33.45
02/22/2010,12:14,33.44,33.44,33.44,33.44,33.45,33.45,33.45,33.45
02/22/2010,12:15,33.44,33.44,33.42,33.42,33.45,33.45,33.43,33.44
02/22/2010,12:16,33.42,33.42,33.4,33.4,33.44,33.44,33.4,33.4
02/22/2010,12:17,33.4,33.4,33.39,33.39,33.4,33.4,33.4,33.4
02/22/2010,12:18,33.39,33.39,33.37,33.37,33.4,33.4,33.38,33.39
02/22/2010,12:19,33.37,33.38,33.34,33.34,33.39,33.39,33.35,33.35
02/22/2010,12:20,33.34,33.34,33.34,33.34,33.35,33.35,33.35,33.35
02/22/2010,12:21,33.34,33.34,33.33,33.33,33.35,33.35,33.33,33.34
02/22/2010,12:22,33.33,33.33,33.31,33.31,33.33,33.33,33.33,33.33
02/22/2010,12:23,33.31,33.33,33.31,33.32,33.33,33.33,33.32,33.33
02/22/2010,12:24,33.32,33.32,33.31,33.31,33.33,33.33,33.32,33.33
02/22/2010,12:25,33.31,33.31,33.3,33.31,33.33,33.33,33.31,33.32
02/22/2010,12:26,33.3,33.3,33.3,33.3,33.31,33.31,33.31,33.31
02/22/2010,12:27,33.3,33.31,33.3,33.3,33.31,33.32,33.31,33.31
02/22/2010,12:28,33.3,33.3,33.3,33.3,33.31,33.31,33.31,33.31
02/22/2010,12:29,33.3,33.3,33.27,33.27,33.31,33.31,33.29,33.29
02/22/2010,12:30,33.27,33.29,33.27,33.27,33.29,33.3,33.28,33.28
02/22/2010,12:31,33.27,33.29,33.27,33.29,33.28,33.3,33.28,33.3
02/22/2010,12:32,33.29,33.33,33.29,33.33,33.3,33.33,33.3,33.33
02/22/2010,12:33,33.33,33.33,33.33,33.33,33.33,33.34,33.33,33.34
02/22/2010,12:34,33.33,33.34,33.33,33.34,33.35,33.35,33.35,33.35
02/22/2010,12:35,33.34,33.37,33.34,33.37,33.35,33.37,33.35,33.37
02/22/2010,12:36,33.37,33.37,33.37,33.37,33.38,33.39,33.37,33.37
02/22/2010,12:37,33.37,33.37,33.36,33.36,33.37,33.38,33.37,33.37
02/22/2010,12:38,33.36,33.37,33.36,33.36,33.37,33.38,33.37,33.37
02/22/2010,12:39,33.37,33.37,33.36,33.36,33.37,33.37,33.37,33.37
02/22/2010,12:40,33.36,33.36,33.36,33.36,33.37,33.37,33.37,33.37
02/22/2010,12:41,33.36,33.37,33.36,33.36,33.37,33.37,33.37,33.37
02/22/2010,12:42,33.37,33.37,33.37,33.37,33.37,33.37,33.37,33.37
02/22/2010,12:43,33.37,33.37,33.37,33.37,33.37,33.37,33.37,33.37
02/22/2010,12:44,33.37,33.37,33.37,33.37,33.37,33.37,33.37,33.37
02/22/2010,12:45,33.37,33.37,33.37,33.37,33.37,33.37,33.37,33.37
02/22/2010,12:46,33.37,33.37,33.37,33.37,33.37,33.37,33.37,33.37
02/22/2010,12:47,33.37,33.37,33.35,33.36,33.37,33.37,33.37,33.37
02/22/2010,12:48,33.36,33.37,33.36,33.36,33.37,33.37,33.37,33.37
02/22/2010,12:49,33.36,33.37,33.36,33.37,33.37,33.37,33.37,33.37
02/22/2010,12:50,33.37,33.37,33.37,33.37,33.37,33.37,33.37,33.37
02/22/2010,12:51,33.37,33.37,33.37,33.37,33.37,33.37,33.37,33.37
02/22/2010,12:52,33.37,33.37,33.37,33.37,33.37,33.37,33.37,33.37
02/22/2010,12:53,33.37,33.37,33.34,33.34,33.37,33.37,33.35,33.35
02/22/2010,12:54,33.33,33.33,33.32,33.32,33.34,33.35,33.33,33.33
02/22/2010,12:55,33.32,33.32,33.32,33.32,33.33,33.33,33.33,33.33
02/22/2010,12:56,33.32,33.33,33.32,33.33,33.33,33.33,33.33,33.33
02/22/2010,12:57,33.33,33.33,33.33,33.33,33.33,33.33,33.33,33.33
02/22/2010,12:58,33.33,33.33,33.32,33.33,33.33,33.35,33.33,33.35
02/22/2010,12:59,33.34,33.35,33.34,33.35,33.35,33.37,33.35,33.36
02/22/2010,13:00,33.34,33.34,33.33,33.33,33.34,33.34,33.33,33.34
02/22/2010,13:01,33.33,33.33,33.32,33.33,33.33,33.34,33.33,33.34
02/22/2010,13:02,33.33,33.33,33.33,33.33,33.34,33.34,33.34,33.34
02/22/2010,13:03,33.33,33.33,33.3,33.31,33.34,33.34,33.31,33.32
02/22/2010,13:04,33.31,33.31,33.29,33.3,33.32,33.32,33.3,33.31
02/22/2010,13:05,33.3,33.3,33.29,33.29,33.31,33.31,33.29,33.3
02/22/2010,13:06,33.29,33.29,33.29,33.29,33.29,33.3,33.29,33.3
02/22/2010,13:07,33.29,33.29,33.29,33.29,33.3,33.3,33.3,33.3
02/22/2010,13:08,33.29,33.33,33.29,33.33,33.3,33.34,33.3,33.34
02/22/2010,13:09,33.33,33.33,33.33,33.33,33.34,33.34,33.33,33.33
02/22/2010,13:10,33.33,33.33,33.3,33.32,33.33,33.33,33.31,33.33
02/22/2010,13:11,33.32,33.33,33.32,33.33,33.33,33.35,33.33,33.35
02/22/2010,13:12,33.34,33.34,33.33,33.33,33.35,33.35,33.33,33.33
02/22/2010,13:13,33.34,33.34,33.32,33.33,33.34,33.35,33.33,33.33
02/22/2010,13:14,33.32,33.33,33.32,33.33,33.33,33.34,33.33,33.34
02/22/2010,13:15,33.33,33.33,33.32,33.32,33.34,33.34,33.33,33.33
02/22/2010,13:16,33.32,33.33,33.32,33.33,33.33,33.33,33.33,33.33
02/22/2010,13:17,33.33,33.33,33.31,33.31,33.34,33.34,33.32,33.32
02/22/2010,13:18,33.31,33.31,33.3,33.3,33.32,33.32,33.31,33.31
02/22/2010,13:19,33.3,33.3,33.29,33.3,33.31,33.32,33.29,33.31
02/22/2010,13:20,33.29,33.29,33.29,33.29,33.31,33.31,33.3,33.3
02/22/2010,13:21,33.29,33.31,33.29,33.31,33.3,33.32,33.3,33.32
02/22/2010,13:22,33.31,33.32,33.31,33.32,33.32,33.33,33.32,33.33
02/22/2010,13:23,33.31,33.32,33.31,33.32,33.32,33.33,33.32,33.33
02/22/2010,13:24,33.32,33.32,33.28,33.28,33.33,33.33,33.29,33.29
02/22/2010,13:25,33.28,33.28,33.27,33.27,33.29,33.29,33.28,33.28
02/22/2010,13:26,33.27,33.27,33.26,33.26,33.28,33.28,33.27,33.27
02/22/2010,13:27,33.26,33.27,33.23,33.25,33.27,33.28,33.24,33.26
02/22/2010,13:28,33.25,33.29,33.25,33.28,33.26,33.29,33.26,33.29
02/22/2010,13:29,33.28,33.29,33.28,33.29,33.29,33.29,33.29,33.29
02/22/2010,13:30,33.28,33.28,33.26,33.26,33.29,33.29,33.27,33.27
02/22/2010,13:31,33.25,33.25,33.23,33.24,33.26,33.26,33.25,33.25
02/22/2010,13:32,33.24,33.24,33.23,33.24,33.25,33.25,33.24,33.25
02/22/2010,13:33,33.24,33.24,33.22,33.22,33.25,33.25,33.23,33.23
02/22/2010,13:34,33.22,33.22,33.22,33.22,33.23,33.23,33.22,33.23
02/22/2010,13:35,33.22,33.22,33.22,33.22,33.23,33.23,33.23,33.23
02/22/2010,13:36,33.22,33.24,33.22,33.24,33.23,33.25,33.23,33.25
02/22/2010,13:37,33.24,33.24,33.23,33.23,33.25,33.25,33.24,33.24
02/22/2010,13:38,33.23,33.23,33.22,33.22,33.25,33.25,33.23,33.23
02/22/2010,13:39,33.22,33.22,33.22,33.22,33.23,33.24,33.23,33.23
02/22/2010,13:40,33.22,33.22,33.22,33.22,33.23,33.23,33.23,33.23
02/22/2010,13:41,33.23,33.23,33.22,33.22,33.24,33.24,33.23,33.23
02/22/2010,13:42,33.22,33.22,33.22,33.22,33.23,33.23,33.23,33.23
02/22/2010,13:43,33.22,33.22,33.2,33.2,33.23,33.23,33.22,33.22
02/22/2010,13:44,33.21,33.27,33.2,33.27,33.22,33.28,33.21,33.28
02/22/2010,13:45,33.28,33.31,33.28,33.29,33.29,33.32,33.29,33.3
02/22/2010,13:46,33.3,33.31,33.3,33.3,33.3,33.32,33.3,33.31
02/22/2010,13:47,33.29,33.3,33.29,33.29,33.3,33.31,33.3,33.3
02/22/2010,13:48,33.3,33.32,33.3,33.31,33.3,33.33,33.3,33.32
02/22/2010,13:49,33.32,33.33,33.32,33.33,33.33,33.33,33.33,33.33
02/22/2010,13:50,33.33,33.34,33.33,33.34,33.33,33.35,33.33,33.35
02/22/2010,13:51,33.34,33.38,33.34,33.37,33.35,33.39,33.35,33.38
02/22/2010,13:52,33.38,33.4,33.38,33.39,33.39,33.41,33.39,33.4
02/22/2010,13:53,33.38,33.4,33.38,33.4,33.4,33.41,33.4,33.41
02/22/2010,13:54,33.4,33.4,33.4,33.4,33.41,33.41,33.4,33.4
02/22/2010,13:55,33.4,33.4,33.4,33.4,33.4,33.41,33.4,33.41
02/22/2010,13:56,33.4,33.41,33.4,33.41,33.41,33.42,33.41,33.42
02/22/2010,13:57,33.4,33.4,33.4,33.4,33.42,33.42,33.4,33.4
02/22/2010,13:58,33.4,33.4,33.4,33.4,33.4,33.4,33.4,33.4
02/22/2010,13:59,33.4,33.42,33.4,33.4,33.4,33.43,33.4,33.41
02/22/2010,14:00,33.41,33.43,33.41,33.43,33.42,33.44,33.42,33.44
02/22/2010,14:01,33.43,33.44,33.43,33.44,33.44,33.45,33.44,33.44
02/22/2010,14:02,33.44,33.45,33.44,33.44,33.44,33.46,33.44,33.45
02/22/2010,14:03,33.44,33.46,33.44,33.46,33.45,33.47,33.45,33.47
02/22/2010,14:04,33.46,33.46,33.46,33.46,33.47,33.48,33.47,33.47
02/22/2010,14:05,33.46,33.47,33.46,33.46,33.47,33.48,33.47,33.47
02/22/2010,14:06,33.46,33.46,33.46,33.46,33.47,33.47,33.47,33.47
02/22/2010,14:07,33.46,33.46,33.46,33.46,33.47,33.47,33.47,33.47
02/22/2010,14:08,33.46,33.46,33.46,33.46,33.47,33.48,33.47,33.47
02/22/2010,14:09,33.46,33.46,33.46,33.46,33.47,33.47,33.47,33.47
02/22/2010,14:10,33.46,33.46,33.43,33.44,33.47,33.47,33.44,33.44
02/22/2010,14:11,33.44,33.44,33.43,33.43,33.44,33.44,33.44,33.44
02/22/2010,14:12,33.43,33.43,33.41,33.41,33.44,33.44,33.42,33.42
02/22/2010,14:13,33.41,33.41,33.4,33.4,33.42,33.42,33.4,33.4
02/22/2010,14:14,33.4,33.42,33.4,33.42,33.4,33.43,33.4,33.43
02/22/2010,14:15,33.42,33.42,33.4,33.4,33.43,33.43,33.41,33.41
02/22/2010,14:16,33.4,33.42,33.4,33.42,33.41,33.43,33.41,33.43
02/22/2010,14:17,33.43,33.43,33.4,33.4,33.43,33.44,33.41,33.41
02/22/2010,14:18,33.4,33.4,33.37,33.38,33.41,33.41,33.37,33.39
02/22/2010,14:19,33.38,33.38,33.38,33.38,33.39,33.39,33.39,33.39
02/22/2010,14:20,33.38,33.38,33.37,33.37,33.39,33.39,33.38,33.38
02/22/2010,14:21,33.37,33.42,33.37,33.4,33.38,33.43,33.38,33.41
02/22/2010,14:22,33.4,33.41,33.39,33.41,33.41,33.43,33.4,33.42
02/22/2010,14:23,33.41,33.41,33.4,33.41,33.43,33.43,33.41,33.42
02/22/2010,14:24,33.41,33.44,33.41,33.44,33.42,33.44,33.42,33.44
02/22/2010,14:25,33.44,33.44,33.42,33.42,33.44,33.44,33.43,33.44
02/22/2010,14:26,33.42,33.42,33.4,33.4,33.44,33.44,33.4,33.4
02/22/2010,14:27,33.4,33.4,33.38,33.38,33.4,33.4,33.39,33.4
02/22/2010,14:28,33.38,33.38,33.37,33.37,33.39,33.39,33.38,33.38
02/22/2010,14:29,33.37,33.37,33.37,33.37,33.38,33.38,33.38,33.38
02/22/2010,14:30,33.37,33.4,33.37,33.4,33.38,33.4,33.38,33.4
02/22/2010,14:31,33.4,33.43,33.4,33.43,33.4,33.44,33.4,33.44
02/22/2010,14:32,33.43,33.43,33.4,33.42,33.44,33.44,33.41,33.44
02/22/2010,14:33,33.42,33.43,33.42,33.43,33.44,33.44,33.44,33.44
02/22/2010,14:34,33.43,33.43,33.43,33.43,33.44,33.44,33.44,33.44
02/22/2010,14:35,33.43,33.43,33.4,33.41,33.44,33.44,33.41,33.43
02/22/2010,14:36,33.42,33.43,33.41,33.41,33.43,33.44,33.42,33.42
02/22/2010,14:37,33.41,33.41,33.41,33.41,33.42,33.42,33.42,33.42
02/22/2010,14:38,33.41,33.41,33.41,33.41,33.42,33.42,33.42,33.42
02/22/2010,14:39,33.41,33.41,33.39,33.39,33.42,33.42,33.4,33.4
02/22/2010,14:40,33.39,33.4,33.38,33.39,33.4,33.4,33.4,33.4
02/22/2010,14:41,33.39,33.4,33.39,33.4,33.4,33.4,33.4,33.4
02/22/2010,14:42,33.4,33.4,33.4,33.4,33.4,33.4,33.4,33.4
02/22/2010,14:43,33.4,33.4,33.4,33.4,33.41,33.41,33.41,33.41
02/22/2010,14:44,33.4,33.4,33.39,33.4,33.4,33.41,33.4,33.41
02/22/2010,14:45,33.4,33.4,33.38,33.39,33.41,33.41,33.4,33.4
02/22/2010,14:46,33.39,33.4,33.39,33.4,33.4,33.4,33.4,33.4
02/22/2010,14:47,33.39,33.4,33.39,33.4,33.4,33.4,33.4,33.4
02/22/2010,14:48,33.4,33.4,33.38,33.38,33.4,33.4,33.39,33.39
02/22/2010,14:49,33.38,33.4,33.38,33.39,33.39,33.4,33.39,33.4
02/22/2010,14:50,33.39,33.42,33.39,33.42,33.4,33.43,33.4,33.43
02/22/2010,14:51,33.43,33.43,33.43,33.43,33.44,33.44,33.44,33.44
02/22/2010,14:52,33.43,33.43,33.41,33.43,33.44,33.44,33.42,33.44
02/22/2010,14:53,33.43,33.44,33.43,33.43,33.44,33.44,33.44,33.44
02/22/2010,14:54,33.43,33.44,33.42,33.43,33.44,33.44,33.43,33.44
02/22/2010,14:55,33.43,33.44,33.42,33.43,33.44,33.44,33.43,33.44
02/22/2010,14:56,33.43,33.43,33.42,33.43,33.44,33.44,33.43,33.44
02/22/2010,14:57,33.43,33.43,33.42,33.42,33.44,33.44,33.43,33.44
02/22/2010,14:58,33.42,33.42,33.4,33.4,33.43,33.43,33.4,33.4
02/22/2010,14:59,33.4,33.4,33.4,33.4,33.4,33.4,33.4,33.4
02/22/2010,15:00,33.4,33.4,33.4,33.4,33.4,33.41,33.4,33.41
02/22/2010,15:01,33.4,33.41,33.4,33.41,33.41,33.42,33.41,33.42
02/22/2010,15:02,33.41,33.41,33.41,33.41,33.42,33.42,33.42,33.42
02/22/2010,15:03,33.41,33.41,33.39,33.4,33.42,33.42,33.4,33.41
02/22/2010,15:04,33.4,33.43,33.4,33.42,33.41,33.44,33.41,33.43
02/22/2010,15:05,33.41,33.41,33.4,33.4,33.42,33.42,33.41,33.41
02/22/2010,15:06,33.4,33.41,33.4,33.4,33.41,33.42,33.4,33.41
02/22/2010,15:07,33.4,33.41,33.4,33.4,33.41,33.42,33.4,33.41
02/22/2010,15:08,33.4,33.43,33.4,33.42,33.41,33.44,33.41,33.43
02/22/2010,15:09,33.43,33.43,33.41,33.41,33.44,33.44,33.42,33.42
02/22/2010,15:10,33.41,33.41,33.4,33.4,33.42,33.42,33.4,33.4
02/22/2010,15:11,33.4,33.4,33.4,33.4,33.41,33.41,33.41,33.41
02/22/2010,15:12,33.4,33.4,33.4,33.4,33.41,33.41,33.41,33.41
02/22/2010,15:13,33.4,33.42,33.4,33.42,33.41,33.43,33.4,33.43
02/22/2010,15:14,33.42,33.45,33.42,33.45,33.43,33.46,33.43,33.46
02/22/2010,15:15,33.45,33.45,33.44,33.45,33.46,33.47,33.45,33.46
02/22/2010,15:16,33.45,33.47,33.44,33.47,33.46,33.48,33.44,33.48
02/22/2010,15:17,33.47,33.48,33.47,33.48,33.48,33.49,33.48,33.49
02/22/2010,15:18,33.48,33.48,33.44,33.44,33.49,33.49,33.45,33.45
02/22/2010,15:19,33.45,33.46,33.45,33.45,33.46,33.47,33.46,33.46
02/22/2010,15:20,33.45,33.45,33.44,33.45,33.46,33.46,33.45,33.46
02/22/2010,15:21,33.45,33.48,33.45,33.47,33.46,33.48,33.46,33.48
02/22/2010,15:22,33.47,33.49,33.47,33.47,33.48,33.5,33.48,33.48
02/22/2010,15:23,33.47,33.47,33.45,33.46,33.48,33.48,33.46,33.47
02/22/2010,15:24,33.46,33.46,33.45,33.46,33.47,33.47,33.46,33.47
02/22/2010,15:25,33.46,33.46,33.45,33.45,33.47,33.47,33.46,33.46
02/22/2010,15:26,33.45,33.47,33.45,33.47,33.46,33.48,33.46,33.48
02/22/2010,15:27,33.46,33.47,33.46,33.47,33.47,33.48,33.47,33.48
02/22/2010,15:28,33.47,33.48,33.46,33.46,33.48,33.49,33.47,33.47
02/22/2010,15:29,33.46,33.47,33.45,33.45,33.47,33.48,33.46,33.46
02/22/2010,15:30,33.45,33.45,33.43,33.43,33.46,33.46,33.44,33.44
02/22/2010,15:31,33.43,33.43,33.38,33.39,33.44,33.44,33.4,33.4
02/22/2010,15:32,33.39,33.39,33.39,33.39,33.4,33.4,33.4,33.4
02/22/2010,15:33,33.39,33.4,33.39,33.39,33.4,33.4,33.4,33.4
02/22/2010,15:34,33.39,33.4,33.39,33.4,33.4,33.41,33.4,33.4
02/22/2010,15:35,33.4,33.4,33.4,33.4,33.4,33.41,33.4,33.41
02/22/2010,15:36,33.4,33.42,33.4,33.42,33.41,33.43,33.41,33.43
02/22/2010,15:37,33.42,33.43,33.4,33.41,33.43,33.43,33.41,33.42
02/22/2010,15:38,33.4,33.4,33.4,33.4,33.41,33.41,33.41,33.41
02/22/2010,15:39,33.4,33.41,33.4,33.4,33.41,33.42,33.41,33.41
02/22/2010,15:40,33.4,33.4,33.39,33.39,33.41,33.41,33.4,33.4
02/22/2010,15:41,33.39,33.39,33.34,33.34,33.4,33.4,33.35,33.35
02/22/2010,15:42,33.34,33.35,33.34,33.34,33.35,33.36,33.35,33.35
02/22/2010,15:43,33.34,33.34,33.32,33.33,33.35,33.35,33.33,33.33
02/22/2010,15:44,33.33,33.33,33.28,33.32,33.33,33.33,33.29,33.33
02/22/2010,15:45,33.32,33.33,33.3,33.3,33.33,33.33,33.31,33.31
02/22/2010,15:46,33.3,33.3,33.28,33.28,33.31,33.31,33.29,33.29
02/22/2010,15:47,33.28,33.3,33.28,33.3,33.29,33.32,33.29,33.31
02/22/2010,15:48,33.3,33.3,33.27,33.27,33.31,33.31,33.28,33.28
02/22/2010,15:49,33.27,33.27,33.25,33.25,33.28,33.28,33.26,33.26
02/22/2010,15:50,33.25,33.3,33.25,33.29,33.26,33.31,33.26,33.29
02/22/2010,15:51,33.29,33.3,33.27,33.29,33.29,33.31,33.28,33.29
02/22/2010,15:52,33.29,33.29,33.27,33.27,33.29,33.29,33.28,33.28
02/22/2010,15:53,33.27,33.27,33.26,33.26,33.28,33.28,33.27,33.27
02/22/2010,15:54,33.26,33.28,33.26,33.26,33.27,33.29,33.27,33.27
02/22/2010,15:55,33.26,33.27,33.26,33.27,33.27,33.28,33.26,33.28
02/22/2010,15:56,33.27,33.27,33.24,33.24,33.28,33.28,33.25,33.25
02/22/2010,15:57,33.24,33.27,33.24,33.25,33.25,33.27,33.25,33.26
02/22/2010,15:58,33.25,33.25,33.24,33.25,33.26,33.26,33.25,33.26
02/22/2010,15:59,33.25,33.29,33.25,33.28,33.26,33.3,33.26,33.29
02/22/2010,16:00,33.23,33.23,33.23,33.23,33.35,33.35,33.35,33.35
02/22/2010,16:10,33.28,33.28,33.28,33.28,33.52,33.52,33.52,33.52
02/22/2010,16:12,33.28,33.28,33.28,33.28,33.52,33.52,33.52,33.52
02/22/2010,16:15,33.18,33.18,33.18,33.18,33.52,33.52,33.52,33.52
02/22/2010,17:58,33.1,33.1,33.1,33.1,33.29,33.29,33.29,33.29
02/22/2010,19:54,33.1,33.1,33.1,33.1,33.39,33.39,33.39,33.39
02/23/2010,09:18,32.77,32.77,32.77,32.77,33.63,33.63,33.63,33.63
02/23/2010,09:30,32.94,33.1,32.94,33.06,33.36,33.36,33.1,33.1
02/23/2010,09:31,33.08,33.08,33.04,33.07,33.1,33.1,33.06,33.09
02/23/2010,09:32,33.07,33.1,33.07,33.1,33.1,33.12,33.1,33.11
02/23/2010,09:33,33.1,33.17,33.1,33.13,33.11,33.17,33.11,33.15
02/23/2010,09:34,33.13,33.13,33.06,33.06,33.15,33.15,33.08,33.09
02/23/2010,09:35,33.03,33.03,32.87,32.88,33.06,33.06,32.89,32.89
02/23/2010,09:36,32.88,32.88,32.8,32.8,32.89,32.91,32.81,32.81
02/23/2010,09:37,32.8,32.8,32.77,32.77,32.8,32.81,32.79,32.79
02/23/2010,09:38,32.77,32.77,32.62,32.64,32.78,32.78,32.63,32.65
02/23/2010,09:39,32.63,32.65,32.61,32.64,32.66,32.66,32.62,32.65
02/23/2010,09:40,32.64,32.66,32.62,32.65,32.65,32.66,32.63,32.66
02/23/2010,09:41,32.65,32.66,32.62,32.64,32.66,32.66,32.63,32.66
02/23/2010,09:42,32.65,32.69,32.61,32.66,32.66,32.69,32.62,32.67
02/23/2010,09:43,32.66,32.68,32.65,32.66,32.67,32.69,32.66,32.69
02/23/2010,09:44,32.66,32.74,32.66,32.74,32.68,32.76,32.68,32.76
02/23/2010,09:45,32.74,32.8,32.74,32.8,32.76,32.83,32.76,32.83
02/23/2010,09:46,32.8,32.8,32.76,32.76,32.82,32.82,32.77,32.77
02/23/2010,09:47,32.77,32.8,32.73,32.76,32.77,32.81,32.74,32.77
02/23/2010,09:48,32.75,32.75,32.75,32.75,32.77,32.77,32.76,32.77
02/23/2010,09:49,32.75,32.79,32.74,32.77,32.76,32.8,32.75,32.77
02/23/2010,09:50,32.77,32.84,32.75,32.84,32.78,32.84,32.76,32.84
02/23/2010,09:51,32.84,32.84,32.77,32.78,32.84,32.84,32.78,32.8
02/23/2010,09:52,32.78,32.82,32.77,32.77,32.79,32.83,32.77,32.79
02/23/2010,09:53,32.78,32.82,32.76,32.82,32.8,32.83,32.78,32.83
02/23/2010,09:54,32.8,32.87,32.8,32.85,32.83,32.88,32.83,32.88
02/23/2010,09:55,32.84,32.86,32.8,32.82,32.85,32.88,32.83,32.83
02/23/2010,09:56,32.81,32.86,32.8,32.83,32.83,32.88,32.8,32.84
02/23/2010,09:57,32.83,32.84,32.77,32.77,32.84,32.84,32.78,32.78
02/23/2010,09:58,32.77,32.78,32.76,32.77,32.78,32.8,32.77,32.78
02/23/2010,09:59,32.77,32.84,32.77,32.84,32.8,32.85,32.8,32.85
02/23/2010,10:00,32.82,32.82,32.69,32.69,32.83,32.83,32.72,32.73
02/23/2010,10:01,32.69,32.7,32.65,32.66,32.72,32.72,32.66,32.69
02/23/2010,10:02,32.66,32.68,32.64,32.67,32.69,32.69,32.66,32.69
02/23/2010,10:03,32.66,32.66,32.6,32.6,32.68,32.68,32.62,32.62
02/23/2010,10:04,32.62,32.64,32.59,32.64,32.62,32.66,32.61,32.66
02/23/2010,10:05,32.64,32.64,32.59,32.63,32.66,32.66,32.6,32.65
02/23/2010,10:06,32.62,32.63,32.62,32.63,32.63,32.64,32.63,32.64
02/23/2010,10:07,32.62,32.64,32.58,32.62,32.63,32.65,32.6,32.64
02/23/2010,10:08,32.61,32.62,32.58,32.58,32.62,32.62,32.59,32.61
02/23/2010,10:09,32.58,32.61,32.58,32.61,32.61,32.62,32.6,32.62
02/23/2010,10:10,32.61,32.61,32.48,32.52,32.62,32.62,32.5,32.55
02/23/2010,10:11,32.52,32.52,32.44,32.44,32.53,32.53,32.46,32.47
02/23/2010,10:12,32.44,32.49,32.44,32.46,32.47,32.5,32.46,32.47
02/23/2010,10:13,32.47,32.47,32.43,32.43,32.47,32.47,32.44,32.44
02/23/2010,10:14,32.42,32.44,32.33,32.33,32.44,32.44,32.34,32.34
02/23/2010,10:15,32.33,32.33,32.26,32.27,32.33,32.33,32.28,32.29
02/23/2010,10:16,32.28,32.31,32.25,32.31,32.29,32.32,32.28,32.32
02/23/2010,10:17,32.31,32.32,32.28,32.29,32.32,32.33,32.29,32.3
02/23/2010,10:18,32.29,32.32,32.27,32.27,32.3,32.33,32.29,32.29
02/23/2010,10:19,32.27,32.3,32.27,32.3,32.28,32.32,32.28,32.32
02/23/2010,10:20,32.3,32.31,32.29,32.3,32.31,32.33,32.31,32.32
02/23/2010,10:21,32.3,32.3,32.27,32.29,32.32,32.32,32.29,32.3
02/23/2010,10:22,32.29,32.29,32.23,32.23,32.3,32.3,32.24,32.24
02/23/2010,10:23,32.25,32.27,32.25,32.26,32.25,32.28,32.25,32.28
02/23/2010,10:24,32.26,32.29,32.25,32.27,32.28,32.3,32.25,32.29
02/23/2010,10:25,32.27,32.29,32.25,32.29,32.29,32.3,32.25,32.3
02/23/2010,10:26,32.29,32.33,32.25,32.32,32.3,32.35,32.27,32.33
02/23/2010,10:27,32.32,32.36,32.32,32.36,32.33,32.37,32.33,32.37
02/23/2010,10:28,32.35,32.4,32.35,32.36,32.36,32.41,32.36,32.38
02/23/2010,10:29,32.36,32.39,32.34,32.38,32.38,32.4,32.36,32.39
02/23/2010,10:30,32.38,32.4,32.36,32.4,32.39,32.41,32.37,32.41
02/23/2010,10:31,32.4,32.4,32.38,32.4,32.41,32.41,32.39,32.4
02/23/2010,10:32,32.4,32.41,32.38,32.4,32.4,32.43,32.39,32.42
02/23/2010,10:33,32.4,32.41,32.36,32.41,32.42,32.42,32.38,32.42
02/23/2010,10:34,32.41,32.43,32.41,32.43,32.42,32.44,32.42,32.44
02/23/2010,10:35,32.41,32.45,32.41,32.42,32.44,32.47,32.44,32.44
02/23/2010,10:36,32.42,32.44,32.42,32.44,32.44,32.46,32.43,32.45
02/23/2010,10:37,32.44,32.49,32.44,32.47,32.45,32.5,32.45,32.49
02/23/2010,10:38,32.46,32.5,32.45,32.5,32.47,32.51,32.47,32.51
02/23/2010,10:39,32.49,32.49,32.44,32.47,32.49,32.49,32.45,32.47
02/23/2010,10:40,32.47,32.47,32.42,32.44,32.48,32.48,32.43,32.46
02/23/2010,10:41,32.44,32.47,32.42,32.46,32.45,32.47,32.44,32.47
02/23/2010,10:42,32.46,32.51,32.46,32.51,32.47,32.51,32.47,32.51
02/23/2010,10:43,32.51,32.52,32.49,32.51,32.51,32.53,32.51,32.51
02/23/2010,10:44,32.51,32.51,32.49,32.49,32.51,32.52,32.51,32.51
02/23/2010,10:45,32.49,32.51,32.48,32.51,32.51,32.51,32.49,32.51
02/23/2010,10:46,32.51,32.51,32.48,32.5,32.51,32.51,32.49,32.51
02/23/2010,10:47,32.5,32.51,32.49,32.51,32.51,32.51,32.51,32.51
02/23/2010,10:48,32.51,32.51,32.48,32.48,32.51,32.51,32.49,32.49
02/23/2010,10:49,32.48,32.5,32.47,32.48,32.49,32.51,32.49,32.49
02/23/2010,10:50,32.48,32.49,32.44,32.45,32.5,32.5,32.45,32.46
02/23/2010,10:51,32.45,32.45,32.4,32.4,32.46,32.46,32.42,32.42
02/23/2010,10:52,32.4,32.4,32.36,32.36,32.41,32.41,32.38,32.38
02/23/2010,10:53,32.37,32.38,32.35,32.38,32.38,32.4,32.36,32.39
02/23/2010,10:54,32.37,32.38,32.36,32.37,32.39,32.39,32.38,32.39
02/23/2010,10:55,32.37,32.38,32.35,32.36,32.38,32.39,32.36,32.36
02/23/2010,10:56,32.35,32.36,32.34,32.36,32.36,32.37,32.35,32.36
02/23/2010,10:57,32.36,32.36,32.33,32.33,32.36,32.36,32.34,32.34
02/23/2010,10:58,32.33,32.36,32.33,32.36,32.34,32.37,32.33,32.36
02/23/2010,10:59,32.36,32.37,32.35,32.35,32.37,32.37,32.36,32.36
02/23/2010,11:00,32.35,32.37,32.33,32.34,32.36,32.38,32.35,32.35
02/23/2010,11:01,32.34,32.39,32.34,32.39,32.35,32.4,32.35,32.4
02/23/2010,11:02,32.39,32.39,32.34,32.36,32.4,32.4,32.36,32.36
02/23/2010,11:03,32.36,32.36,32.34,32.35,32.36,32.37,32.35,32.36
02/23/2010,11:04,32.35,32.37,32.35,32.36,32.36,32.38,32.36,32.37
02/23/2010,11:05,32.35,32.35,32.33,32.34,32.36,32.36,32.34,32.36
02/23/2010,11:06,32.34,32.34,32.32,32.32,32.36,32.36,32.33,32.33
02/23/2010,11:07,32.32,32.34,32.32,32.34,32.33,32.36,32.33,32.36
02/23/2010,11:08,32.34,32.35,32.33,32.33,32.35,32.36,32.33,32.33
02/23/2010,11:09,32.33,32.34,32.33,32.34,32.33,32.36,32.33,32.36
02/23/2010,11:10,32.34,32.36,32.34,32.34,32.36,32.37,32.35,32.35
02/23/2010,11:11,32.33,32.33,32.31,32.33,32.34,32.34,32.32,32.33
02/23/2010,11:12,32.33,32.34,32.32,32.32,32.33,32.34,32.33,32.33
02/23/2010,11:13,32.32,32.33,32.32,32.33,32.33,32.33,32.33,32.33
02/23/2010,11:14,32.33,32.33,32.3,32.32,32.33,32.33,32.31,32.33
02/23/2010,11:15,32.32,32.32,32.29,32.29,32.33,32.33,32.3,32.3
02/23/2010,11:16,32.29,32.29,32.28,32.28,32.3,32.3,32.29,32.29
02/23/2010,11:17,32.28,32.3,32.28,32.3,32.29,32.32,32.29,32.32
02/23/2010,11:18,32.3,32.36,32.3,32.34,32.32,32.37,32.32,32.36
02/23/2010,11:19,32.34,32.36,32.34,32.34,32.35,32.36,32.35,32.35
02/23/2010,11:20,32.35,32.36,32.35,32.36,32.35,32.36,32.35,32.36
02/23/2010,11:21,32.36,32.36,32.36,32.36,32.36,32.37,32.36,32.37
02/23/2010,11:22,32.36,32.36,32.36,32.36,32.36,32.37,32.36,32.37
02/23/2010,11:23,32.36,32.36,32.35,32.36,32.37,32.37,32.36,32.37
02/23/2010,11:24,32.36,32.36,32.34,32.35,32.37,32.37,32.35,32.36
02/23/2010,11:25,32.35,32.36,32.35,32.36,32.36,32.37,32.36,32.37
02/23/2010,11:26,32.36,32.36,32.34,32.34,32.36,32.37,32.35,32.35
02/23/2010,11:27,32.34,32.34,32.31,32.31,32.35,32.35,32.32,32.33
02/23/2010,11:28,32.31,32.32,32.3,32.3,32.32,32.33,32.32,32.32
02/23/2010,11:29,32.3,32.3,32.28,32.29,32.31,32.32,32.29,32.3
02/23/2010,11:30,32.29,32.3,32.28,32.3,32.32,32.32,32.29,32.31
02/23/2010,11:31,32.29,32.3,32.29,32.29,32.3,32.31,32.3,32.31
02/23/2010,11:32,32.3,32.31,32.29,32.29,32.31,32.32,32.29,32.29
02/23/2010,11:33,32.29,32.29,32.28,32.29,32.29,32.3,32.29,32.29
02/23/2010,11:34,32.29,32.29,32.28,32.28,32.29,32.3,32.29,32.29
02/23/2010,11:35,32.28,32.29,32.27,32.27,32.29,32.29,32.28,32.28
02/23/2010,11:36,32.27,32.27,32.22,32.22,32.28,32.29,32.22,32.22
02/23/2010,11:37,32.22,32.22,32.2,32.2,32.22,32.22,32.21,32.21
02/23/2010,11:38,32.21,32.22,32.2,32.2,32.22,32.22,32.21,32.21
02/23/2010,11:39,32.19,32.19,32.17,32.17,32.21,32.21,32.18,32.18
02/23/2010,11:40,32.17,32.17,32.14,32.16,32.18,32.18,32.15,32.17
02/23/2010,11:41,32.16,32.17,32.14,32.15,32.17,32.18,32.15,32.16
02/23/2010,11:42,32.15,32.16,32.14,32.16,32.16,32.17,32.15,32.17
02/23/2010,11:43,32.17,32.17,32.14,32.14,32.18,32.18,32.15,32.15
02/23/2010,11:44,32.14,32.14,32.11,32.11,32.14,32.14,32.12,32.12
02/23/2010,11:45,32.11,32.11,32.1,32.11,32.11,32.12,32.11,32.11
02/23/2010,11:46,32.11,32.12,32.11,32.12,32.11,32.13,32.11,32.13
02/23/2010,11:47,32.12,32.17,32.12,32.17,32.13,32.18,32.13,32.18
02/23/2010,11:48,32.17,32.2,32.17,32.18,32.18,32.22,32.18,32.19
02/23/2010,11:49,32.18,32.22,32.18,32.22,32.19,32.22,32.19,32.22
02/23/2010,11:50,32.22,32.22,32.18,32.18,32.22,32.22,32.18,32.18
02/23/2010,11:51,32.18,32.18,32.18,32.18,32.18,32.19,32.18,32.19
02/23/2010,11:52,32.18,32.21,32.18,32.19,32.19,32.22,32.19,32.21
02/23/2010,11:53,32.19,32.21,32.14,32.2,32.21,32.22,32.16,32.22
02/23/2010,11:54,32.21,32.21,32.18,32.18,32.22,32.22,32.19,32.19
02/23/2010,11:55,32.17,32.17,32.16,32.16,32.18,32.18,32.17,32.17
02/23/2010,11:56,32.16,32.16,32.14,32.14,32.17,32.17,32.14,32.14
02/23/2010,11:57,32.14,32.14,32.11,32.12,32.14,32.15,32.12,32.13
02/23/2010,11:58,32.12,32.12,32.11,32.12,32.13,32.14,32.13,32.14
02/23/2010,11:59,32.12,32.14,32.11,32.14,32.14,32.15,32.12,32.14
02/23/2010,12:00,32.13,32.13,32.13,32.13,32.14,32.14,32.14,32.14
02/23/2010,12:01,32.14,32.14,32.14,32.14,32.14,32.15,32.14,32.14
02/23/2010,12:02,32.14,32.14,32.12,32.12,32.14,32.14,32.13,32.13
02/23/2010,12:03,32.12,32.12,32.07,32.07,32.13,32.13,32.07,32.07
02/23/2010,12:04,32.06,32.07,32.04,32.07,32.07,32.08,32.04,32.07
02/23/2010,12:05,32.07,32.07,32.06,32.06,32.07,32.07,32.07,32.07
02/23/2010,12:06,32.06,32.07,32.06,32.07,32.07,32.08,32.07,32.07
02/23/2010,12:07,32.07,32.07,32.05,32.05,32.07,32.07,32.06,32.06
02/23/2010,12:08,32.05,32.05,32.04,32.04,32.06,32.06,32.04,32.05
02/23/2010,12:09,32.04,32.04,32.04,32.04,32.05,32.05,32.04,32.04
02/23/2010,12:10,32.04,32.04,32.04,32.04,32.04,32.04,32.04,32.04
02/23/2010,12:11,32.04,32.07,32.04,32.07,32.04,32.04,32.04,32.04
02/23/2010,12:12,32.08,32.1,32.06,32.06,32.04,32.04,32.04,32.04
02/23/2010,12:13,32.07,32.07,32.07,32.07,32.04,32.04,32.04,32.04
02/23/2010,12:14,32.07,32.11,32.06,32.1,32.04,32.04,32.04,32.04
02/23/2010,12:15,32.1,32.1,32.08,32.08,32.04,32.04,32.04,32.04
02/23/2010,12:16,32.08,32.1,32.08,32.09,32.04,32.04,32.04,32.04
02/23/2010,12:17,32.09,32.09,32.08,32.08,32.04,32.04,32.04,32.04
02/23/2010,12:18,32.07,32.08,32.07,32.07,32.04,32.04,32.04,32.04
02/23/2010,12:19,32.07,32.07,32.07,32.07,32.04,32.04,32.04,32.04
02/23/2010,12:20,32.07,32.07,32.06,32.06,32.04,32.04,32.04,32.04
02/23/2010,12:21,32.05,32.06,32.04,32.06,32.04,32.07,32.04,32.07
02/23/2010,12:22,32.06,32.06,32.05,32.05,32.07,32.07,32.06,32.06
02/23/2010,12:23,32.05,32.05,32.04,32.04,32.06,32.06,32.04,32.06
02/23/2010,12:24,32.04,32.04,32,32.01,32.05,32.05,32.01,32.02
02/23/2010,12:25,32.01,32.01,32,32,32.02,32.02,32,32
02/23/2010,12:26,32,32,31.9,31.91,32,32,31.92,31.92
02/23/2010,12:27,31.91,31.93,31.89,31.89,31.92,31.94,31.89,31.9
02/23/2010,12:28,31.89,31.91,31.89,31.91,31.9,31.93,31.9,31.93
02/23/2010,12:29,31.91,31.93,31.89,31.89,31.92,31.94,31.9,31.9
02/23/2010,12:30,31.89,31.9,31.89,31.89,31.9,31.91,31.89,31.89
02/23/2010,12:31,31.89,31.93,31.89,31.9,31.89,31.93,31.89,31.92
02/23/2010,12:32,31.9,31.92,31.9,31.92,31.91,31.93,31.91,31.93
02/23/2010,12:33,31.92,31.95,31.92,31.95,31.93,31.96,31.93,31.96
02/23/2010,12:34,31.95,31.95,31.95,31.95,31.96,31.96,31.96,31.96
02/23/2010,12:35,31.95,31.95,31.93,31.93,31.96,31.96,31.93,31.93
02/23/2010,12:36,31.92,31.92,31.91,31.91,31.92,31.92,31.92,31.92
02/23/2010,12:37,31.91,31.91,31.87,31.87,31.92,31.92,31.88,31.88
02/23/2010,12:38,31.87,31.89,31.85,31.87,31.88,31.9,31.86,31.88
02/23/2010,12:39,31.87,31.9,31.85,31.87,31.88,31.91,31.87,31.88
02/23/2010,12:40,31.87,31.9,31.87,31.88,31.88,31.92,31.88,31.89
02/23/2010,12:41,31.88,31.88,31.87,31.87,31.89,31.89,31.88,31.88
02/23/2010,12:42,31.87,31.87,31.84,31.86,31.88,31.88,31.85,31.87
02/23/2010,12:43,31.85,31.87,31.85,31.87,31.86,31.88,31.86,31.88
02/23/2010,12:44,31.87,31.89,31.85,31.85,31.88,31.89,31.86,31.86
02/23/2010,12:45,31.85,31.85,31.83,31.84,31.86,31.86,31.84,31.85
02/23/2010,12:46,31.84,31.84,31.83,31.83,31.85,31.85,31.84,31.84
02/23/2010,12:47,31.83,31.83,31.79,31.79,31.84,31.85,31.8,31.8
02/23/2010,12:48,31.79,31.81,31.79,31.79,31.8,31.82,31.8,31.81
02/23/2010,12:49,31.79,31.82,31.79,31.82,31.81,31.83,31.81,31.82
02/23/2010,12:50,31.82,31.83,31.8,31.83,31.82,31.85,31.81,31.85
02/23/2010,12:51,31.84,31.84,31.81,31.82,31.85,31.85,31.82,31.82
02/23/2010,12:52,31.82,31.85,31.82,31.85,31.83,31.86,31.83,31.86
02/23/2010,12:53,31.85,31.86,31.83,31.83,31.86,31.87,31.85,31.85
02/23/2010,12:54,31.83,31.87,31.83,31.84,31.84,31.88,31.84,31.85
02/23/2010,12:55,31.84,31.85,31.83,31.84,31.85,31.86,31.84,31.85
02/23/2010,12:56,31.84,31.84,31.82,31.84,31.85,31.85,31.83,31.85
02/23/2010,12:57,31.85,31.85,31.85,31.85,31.85,31.87,31.85,31.85
02/23/2010,12:58,31.85,31.85,31.85,31.85,31.85,31.85,31.85,31.85
02/23/2010,12:59,31.85,31.88,31.85,31.88,31.85,31.89,31.85,31.89
02/23/2010,13:00,31.88,31.89,31.85,31.85,31.89,31.89,31.87,31.87
02/23/2010,13:01,31.86,31.87,31.85,31.87,31.87,31.88,31.85,31.88
02/23/2010,13:02,31.87,31.87,31.86,31.86,31.88,31.88,31.88,31.88
02/23/2010,13:03,31.86,31.86,31.83,31.85,31.87,31.87,31.85,31.86
02/23/2010,13:04,31.85,31.85,31.82,31.85,31.85,31.86,31.83,31.85
02/23/2010,13:05,31.85,31.85,31.83,31.84,31.85,31.86,31.84,31.85
02/23/2010,13:06,31.84,31.85,31.84,31.84,31.85,31.86,31.84,31.84
02/23/2010,13:07,31.84,31.85,31.83,31.83,31.85,31.85,31.84,31.84
02/23/2010,13:08,31.83,31.84,31.82,31.82,31.84,31.85,31.82,31.84
02/23/2010,13:09,31.82,31.85,31.82,31.85,31.83,31.85,31.83,31.85
02/23/2010,13:10,31.85,31.9,31.85,31.89,31.85,31.91,31.85,31.89
02/23/2010,13:11,31.89,31.92,31.89,31.92,31.9,31.93,31.9,31.93
02/23/2010,13:12,31.92,31.93,31.92,31.93,31.93,31.94,31.93,31.93
02/23/2010,13:13,31.93,31.93,31.9,31.91,31.93,31.93,31.91,31.92
02/23/2010,13:14,31.91,31.91,31.89,31.9,31.92,31.92,31.9,31.91
02/23/2010,13:15,31.9,31.9,31.89,31.89,31.91,31.91,31.89,31.9
02/23/2010,13:16,31.89,31.93,31.89,31.93,31.9,31.93,31.9,31.93
02/23/2010,13:17,31.93,31.94,31.92,31.92,31.93,31.95,31.93,31.93
02/23/2010,13:18,31.92,31.92,31.89,31.89,31.93,31.93,31.9,31.9
02/23/2010,13:19,31.89,31.91,31.89,31.89,31.9,31.92,31.89,31.91
02/23/2010,13:20,31.89,31.89,31.88,31.89,31.9,31.91,31.89,31.91
02/23/2010,13:21,31.9,31.91,31.9,31.9,31.91,31.92,31.91,31.91
02/23/2010,13:22,31.9,31.91,31.89,31.91,31.91,31.92,31.9,31.92
02/23/2010,13:23,31.91,31.93,31.91,31.93,31.92,31.93,31.92,31.93
02/23/2010,13:24,31.93,31.96,31.93,31.96,31.93,31.96,31.93,31.96
02/23/2010,13:25,31.96,31.97,31.96,31.97,31.96,31.98,31.96,31.98
02/23/2010,13:26,31.96,31.96,31.95,31.96,31.98,31.98,31.96,31.97
02/23/2010,13:27,31.96,31.96,31.95,31.95,31.97,31.97,31.96,31.96
02/23/2010,13:28,31.95,31.99,31.95,31.98,31.96,32,31.96,31.99
02/23/2010,13:29,31.97,32,31.97,31.99,31.99,32,31.99,32
02/23/2010,13:30,31.99,32,31.99,32,32,32.01,32,32.01
02/23/2010,13:31,32,32,31.98,31.99,32.01,32.01,31.99,32
02/23/2010,13:32,31.99,31.99,31.98,31.98,32,32,31.99,31.99
02/23/2010,13:33,31.98,32,31.98,31.99,31.99,32,31.99,32
02/23/2010,13:34,31.99,31.99,31.98,31.98,32,32,31.99,31.99
02/23/2010,13:35,31.98,31.98,31.97,31.98,31.99,31.99,31.99,31.99
02/23/2010,13:36,31.98,31.98,31.96,31.96,31.99,31.99,31.96,31.97
02/23/2010,13:37,31.96,31.96,31.96,31.96,31.97,31.97,31.96,31.96
02/23/2010,13:38,31.96,31.98,31.96,31.96,31.97,31.99,31.97,31.98
02/23/2010,13:39,31.97,31.99,31.97,31.99,31.98,32,31.98,32
02/23/2010,13:40,31.99,32.01,31.99,32.01,32,32.02,32,32.02
02/23/2010,13:41,32.01,32.01,31.97,31.97,32.02,32.02,31.98,31.98
02/23/2010,13:42,31.97,31.98,31.96,31.96,31.98,31.99,31.96,31.97
02/23/2010,13:43,31.96,31.96,31.92,31.93,31.96,31.97,31.93,31.93
02/23/2010,13:44,31.93,31.93,31.92,31.92,31.93,31.94,31.93,31.93
02/23/2010,13:45,31.92,31.93,31.92,31.93,31.93,31.94,31.93,31.94
02/23/2010,13:46,31.93,31.93,31.9,31.93,31.94,31.94,31.91,31.93
02/23/2010,13:47,31.93,31.96,31.93,31.96,31.93,31.98,31.93,31.97
02/23/2010,13:48,31.96,31.97,31.95,31.95,31.96,31.98,31.96,31.96
02/23/2010,13:49,31.95,31.95,31.93,31.94,31.96,31.96,31.94,31.96
02/23/2010,13:50,31.95,31.96,31.94,31.96,31.96,31.97,31.95,31.97
02/23/2010,13:51,31.96,31.97,31.95,31.97,31.97,31.98,31.96,31.98
02/23/2010,13:52,31.98,31.98,31.97,31.98,31.99,31.99,31.98,31.99
02/23/2010,13:53,31.98,31.98,31.98,31.98,31.99,31.99,31.99,31.99
02/23/2010,13:54,31.98,32,31.95,31.95,31.99,32,31.96,31.96
02/23/2010,13:55,31.95,31.95,31.94,31.95,31.96,31.96,31.95,31.96
02/23/2010,13:56,31.94,31.94,31.9,31.9,31.95,31.95,31.91,31.92
02/23/2010,13:57,31.89,31.9,31.89,31.89,31.91,31.92,31.9,31.91
02/23/2010,13:58,31.89,31.91,31.87,31.87,31.9,31.92,31.89,31.89
02/23/2010,13:59,31.87,31.91,31.87,31.9,31.89,31.92,31.89,31.91
02/23/2010,14:00,31.9,31.91,31.89,31.89,31.91,31.92,31.89,31.91
02/23/2010,14:01,31.89,31.9,31.89,31.89,31.91,31.92,31.89,31.9
02/23/2010,14:02,31.89,31.89,31.85,31.88,31.9,31.9,31.85,31.89
02/23/2010,14:03,31.88,31.91,31.87,31.91,31.89,31.92,31.88,31.92
02/23/2010,14:04,31.91,31.93,31.91,31.92,31.92,31.93,31.92,31.93
02/23/2010,14:05,31.92,31.93,31.91,31.91,31.93,31.93,31.92,31.93
02/23/2010,14:06,31.91,31.93,31.91,31.93,31.93,31.94,31.92,31.93
02/23/2010,14:07,31.93,31.96,31.93,31.96,31.93,31.97,31.93,31.97
02/23/2010,14:08,31.96,31.96,31.93,31.93,31.97,31.98,31.94,31.94
02/23/2010,14:09,31.93,31.95,31.93,31.95,31.94,31.96,31.93,31.96
02/23/2010,14:10,31.95,32.02,31.95,32.01,31.96,32.03,31.96,32.03
02/23/2010,14:11,32.01,32.02,32,32,32.02,32.03,32.01,32.01
02/23/2010,14:12,32,32.02,32,32.02,32.01,32.03,32,32.03
02/23/2010,14:13,32.02,32.05,32.02,32.04,32.03,32.06,32.03,32.04
02/23/2010,14:14,32.03,32.05,32.02,32.03,32.04,32.06,32.03,32.04
02/23/2010,14:15,32.03,32.04,32.01,32.01,32.04,32.06,32.03,32.03
02/23/2010,14:16,32.01,32.04,32.01,32.04,32.03,32.05,32.02,32.04
02/23/2010,14:17,32.04,32.04,32.01,32.01,32.04,32.04,32.02,32.02
02/23/2010,14:18,32.01,32.01,31.98,31.98,32.02,32.02,32,32
02/23/2010,14:19,31.98,31.98,31.93,31.93,31.99,31.99,31.95,31.95
02/23/2010,14:20,31.93,31.95,31.93,31.95,31.94,31.96,31.93,31.96
02/23/2010,14:21,31.95,31.95,31.92,31.92,31.96,31.96,31.93,31.93
02/23/2010,14:22,31.92,31.95,31.92,31.95,31.93,31.96,31.93,31.96
02/23/2010,14:23,31.95,31.95,31.93,31.94,31.96,31.96,31.94,31.95
02/23/2010,14:24,31.94,31.94,31.93,31.93,31.95,31.95,31.93,31.93
02/23/2010,14:25,31.93,31.93,31.91,31.93,31.93,31.93,31.93,31.93
02/23/2010,14:26,31.93,31.93,31.91,31.91,31.93,31.93,31.92,31.93
02/23/2010,14:27,31.91,31.93,31.91,31.93,31.92,31.93,31.92,31.93
02/23/2010,14:28,31.93,31.93,31.9,31.9,31.93,31.93,31.91,31.92
02/23/2010,14:29,31.91,31.91,31.91,31.91,31.92,31.92,31.92,31.92
02/23/2010,14:30,31.91,31.91,31.88,31.88,31.92,31.92,31.89,31.89
02/23/2010,14:31,31.88,31.88,31.85,31.88,31.89,31.89,31.86,31.89
02/23/2010,14:32,31.88,31.92,31.88,31.9,31.89,31.93,31.89,31.91
02/23/2010,14:33,31.9,31.9,31.9,31.9,31.91,31.92,31.91,31.91
02/23/2010,14:34,31.9,31.92,31.9,31.91,31.91,31.93,31.91,31.92
02/23/2010,14:35,31.91,31.96,31.91,31.95,31.92,31.97,31.92,31.96
02/23/2010,14:36,31.94,31.94,31.91,31.91,31.96,31.96,31.92,31.92
02/23/2010,14:37,31.91,31.95,31.91,31.95,31.92,31.96,31.92,31.96
02/23/2010,14:38,31.95,31.95,31.93,31.94,31.96,31.96,31.93,31.95
02/23/2010,14:39,31.94,31.99,31.94,31.97,31.95,32,31.95,31.98
02/23/2010,14:40,31.98,31.98,31.96,31.97,31.99,31.99,31.97,31.98
02/23/2010,14:41,31.97,32.01,31.97,32.01,31.98,32.02,31.98,32.02
02/23/2010,14:42,32.02,32.04,32,32.03,32.03,32.05,32,32.04
02/23/2010,14:43,32.03,32.05,32.03,32.04,32.04,32.06,32.04,32.04
02/23/2010,14:44,32.04,32.04,32.01,32.04,32.04,32.04,32.02,32.04
02/23/2010,14:45,32.04,32.04,32.03,32.04,32.04,32.04,32.04,32.04
02/23/2010,14:46,32.04,32.05,32.03,32.04,32.04,32.06,32.04,32.05
02/23/2010,14:47,32.04,32.06,32.04,32.06,32.05,32.07,32.05,32.07
02/23/2010,14:48,32.06,32.09,32.06,32.09,32.07,32.1,32.07,32.1
02/23/2010,14:49,32.08,32.09,32.08,32.09,32.09,32.1,32.09,32.1
02/23/2010,14:50,32.09,32.13,32.09,32.13,32.1,32.14,32.1,32.14
02/23/2010,14:51,32.13,32.14,32.11,32.14,32.14,32.15,32.12,32.15
02/23/2010,14:52,32.14,32.17,32.14,32.15,32.15,32.18,32.15,32.16
02/23/2010,14:53,32.15,32.21,32.15,32.2,32.16,32.22,32.16,32.21
02/23/2010,14:54,32.2,32.22,32.2,32.21,32.22,32.23,32.22,32.22
02/23/2010,14:55,32.21,32.21,32.18,32.18,32.22,32.22,32.18,32.19
02/23/2010,14:56,32.18,32.19,32.16,32.19,32.19,32.2,32.17,32.2
02/23/2010,14:57,32.19,32.19,32.12,32.13,32.2,32.2,32.13,32.14
02/23/2010,14:58,32.12,32.13,32.11,32.13,32.13,32.14,32.11,32.14
02/23/2010,14:59,32.13,32.13,32.11,32.11,32.14,32.14,32.12,32.12
02/23/2010,15:00,32.11,32.11,32.07,32.07,32.12,32.12,32.07,32.07
02/23/2010,15:01,32.07,32.13,32.07,32.12,32.07,32.14,32.07,32.13
02/23/2010,15:02,32.12,32.14,32.12,32.14,32.13,32.14,32.13,32.14
02/23/2010,15:03,32.14,32.14,32.11,32.13,32.14,32.14,32.11,32.14
02/23/2010,15:04,32.12,32.13,32.07,32.07,32.14,32.14,32.07,32.07
02/23/2010,15:05,32.07,32.11,32.07,32.1,32.07,32.11,32.07,32.11
02/23/2010,15:06,32.11,32.12,32.1,32.11,32.11,32.13,32.11,32.12
02/23/2010,15:07,32.11,32.11,32.08,32.08,32.12,32.12,32.09,32.09
02/23/2010,15:08,32.08,32.09,32.07,32.07,32.09,32.11,32.08,32.08
02/23/2010,15:09,32.07,32.07,32.04,32.04,32.08,32.08,32.05,32.06
02/23/2010,15:10,32.04,32.05,32.04,32.04,32.06,32.06,32.04,32.05
02/23/2010,15:11,32.04,32.07,32.04,32.06,32.05,32.07,32.05,32.07
02/23/2010,15:12,32.07,32.07,32.06,32.07,32.07,32.07,32.07,32.07
02/23/2010,15:13,32.07,32.1,32.07,32.1,32.07,32.11,32.07,32.11
02/23/2010,15:14,32.1,32.13,32.08,32.12,32.11,32.14,32.09,32.13
02/23/2010,15:15,32.12,32.13,32.11,32.13,32.13,32.14,32.12,32.14
02/23/2010,15:16,32.14,32.18,32.13,32.16,32.14,32.18,32.14,32.18
02/23/2010,15:17,32.16,32.18,32.16,32.17,32.18,32.18,32.17,32.18
02/23/2010,15:18,32.17,32.17,32.14,32.15,32.18,32.18,32.15,32.17
02/23/2010,15:19,32.15,32.17,32.15,32.17,32.17,32.18,32.16,32.18
02/23/2010,15:20,32.17,32.17,32.14,32.17,32.18,32.18,32.15,32.18
02/23/2010,15:21,32.17,32.17,32.15,32.15,32.18,32.18,32.16,32.16
02/23/2010,15:22,32.15,32.15,32.13,32.13,32.16,32.16,32.14,32.14
02/23/2010,15:23,32.13,32.13,32.11,32.12,32.14,32.14,32.12,32.13
02/23/2010,15:24,32.12,32.14,32.12,32.12,32.13,32.14,32.13,32.13
02/23/2010,15:25,32.12,32.14,32.12,32.14,32.13,32.14,32.13,32.14
02/23/2010,15:26,32.14,32.15,32.14,32.15,32.14,32.16,32.14,32.16
02/23/2010,15:27,32.15,32.15,32.15,32.15,32.16,32.16,32.16,32.16
02/23/2010,15:28,32.15,32.15,32.14,32.14,32.16,32.16,32.15,32.15
02/23/2010,15:29,32.14,32.15,32.13,32.15,32.15,32.15,32.14,32.15
02/23/2010,15:30,32.15,32.15,32.12,32.12,32.16,32.16,32.13,32.13
02/23/2010,15:31,32.13,32.14,32.13,32.14,32.14,32.14,32.14,32.14
02/23/2010,15:32,32.14,32.15,32.14,32.15,32.14,32.16,32.14,32.16
02/23/2010,15:33,32.15,32.15,32.14,32.14,32.16,32.16,32.15,32.15
02/23/2010,15:34,32.14,32.15,32.14,32.14,32.15,32.16,32.14,32.14
02/23/2010,15:35,32.14,32.15,32.14,32.14,32.14,32.16,32.14,32.15
02/23/2010,15:36,32.14,32.15,32.13,32.15,32.15,32.16,32.14,32.16
02/23/2010,15:37,32.15,32.19,32.15,32.19,32.16,32.2,32.16,32.2
02/23/2010,15:38,32.19,32.22,32.19,32.22,32.2,32.23,32.2,32.22
02/23/2010,15:39,32.22,32.22,32.22,32.22,32.22,32.23,32.22,32.23
02/23/2010,15:40,32.22,32.22,32.14,32.14,32.23,32.23,32.15,32.15
02/23/2010,15:41,32.14,32.16,32.14,32.15,32.15,32.17,32.14,32.16
02/23/2010,15:42,32.15,32.15,32.14,32.14,32.16,32.16,32.14,32.15
02/23/2010,15:43,32.14,32.15,32.14,32.14,32.15,32.16,32.14,32.15
02/23/2010,15:44,32.14,32.16,32.14,32.14,32.15,32.17,32.14,32.14
02/23/2010,15:45,32.14,32.17,32.12,32.16,32.14,32.18,32.13,32.17
02/23/2010,15:46,32.16,32.16,32.16,32.16,32.17,32.17,32.17,32.17
02/23/2010,15:47,32.16,32.16,32.15,32.15,32.17,32.17,32.16,32.17
02/23/2010,15:48,32.15,32.15,32.13,32.13,32.17,32.17,32.14,32.14
02/23/2010,15:49,32.13,32.15,32.12,32.12,32.14,32.16,32.13,32.13
02/23/2010,15:50,32.12,32.12,32.11,32.11,32.13,32.13,32.12,32.12
02/23/2010,15:51,32.11,32.12,32.09,32.1,32.12,32.13,32.1,32.11
02/23/2010,15:52,32.1,32.1,32.07,32.07,32.11,32.11,32.08,32.08
02/23/2010,15:53,32.07,32.09,32.07,32.09,32.08,32.1,32.07,32.1
02/23/2010,15:54,32.09,32.11,32.09,32.11,32.1,32.12,32.1,32.12
02/23/2010,15:55,32.11,32.12,32.11,32.12,32.12,32.13,32.12,32.13
02/23/2010,15:56,32.12,32.12,32.08,32.08,32.13,32.13,32.09,32.09
02/23/2010,15:57,32.08,32.08,32.06,32.07,32.09,32.09,32.07,32.07
02/23/2010,15:58,32.07,32.07,32.04,32.04,32.07,32.07,32.05,32.05
02/23/2010,15:59,32.04,32.11,32.04,32.09,32.05,32.11,32.05,32.1
02/23/2010,16:00,32.09,32.09,32.09,32.09,32.1,32.1,32.1,32.1
02/23/2010,16:10,32.08,32.08,32.08,32.08,32.14,32.14,32.14,32.14
02/23/2010,16:12,32.07,32.07,32.07,32.07,32.11,32.11,32.11,32.11
02/23/2010,16:13,32.07,32.07,32.07,32.07,32.14,32.14,32.14,32.14
02/23/2010,16:30,32.07,32.07,32.07,32.07,32.14,32.14,32.14,32.14
02/23/2010,17:01,32.07,32.07,32.07,32.07,32.29,32.29,32.29,32.29
02/24/2010,09:30,32.11,32.21,32.11,32.21,32.58,32.58,32.21,32.22
02/24/2010,09:31,32.22,32.34,32.22,32.34,32.24,32.42,32.24,32.42
02/24/2010,09:32,32.34,32.4,32.34,32.36,32.41,32.44,32.36,32.4
02/24/2010,09:33,32.36,32.43,32.36,32.39,32.4,32.46,32.39,32.39
02/24/2010,09:34,32.39,32.39,32.29,32.34,32.39,32.4,32.34,32.36
02/24/2010,09:35,32.34,32.34,32.27,32.31,32.36,32.36,32.3,32.34
02/24/2010,09:36,32.31,32.36,32.31,32.32,32.34,32.39,32.34,32.35
02/24/2010,09:37,32.34,32.34,32.28,32.3,32.35,32.35,32.32,32.32
02/24/2010,09:38,32.28,32.31,32.28,32.28,32.32,32.32,32.29,32.29
02/24/2010,09:39,32.28,32.34,32.28,32.32,32.29,32.36,32.29,32.36
02/24/2010,09:40,32.34,32.35,32.32,32.34,32.35,32.36,32.35,32.36
02/24/2010,09:41,32.35,32.35,32.32,32.32,32.36,32.36,32.33,32.33
02/24/2010,09:42,32.32,32.32,32.21,32.23,32.33,32.33,32.24,32.24
02/24/2010,09:43,32.22,32.25,32.21,32.21,32.24,32.26,32.22,32.23
02/24/2010,09:44,32.2,32.21,32.14,32.14,32.23,32.23,32.15,32.15
02/24/2010,09:45,32.14,32.26,32.14,32.25,32.15,32.28,32.15,32.27
02/24/2010,09:46,32.25,32.32,32.25,32.3,32.27,32.33,32.26,32.32
02/24/2010,09:47,32.28,32.31,32.27,32.31,32.31,32.34,32.29,32.32
02/24/2010,09:48,32.31,32.34,32.31,32.33,32.32,32.36,32.32,32.36
02/24/2010,09:49,32.35,32.37,32.32,32.37,32.36,32.4,32.34,32.4
02/24/2010,09:50,32.37,32.4,32.36,32.38,32.4,32.43,32.39,32.39
02/24/2010,09:51,32.38,32.38,32.33,32.34,32.39,32.41,32.36,32.37
02/24/2010,09:52,32.34,32.35,32.28,32.31,32.36,32.36,32.3,32.32
02/24/2010,09:53,32.31,32.33,32.31,32.32,32.32,32.35,32.32,32.34
02/24/2010,09:54,32.32,32.34,32.32,32.33,32.33,32.35,32.33,32.35
02/24/2010,09:55,32.33,32.34,32.32,32.34,32.34,32.35,32.33,32.35
02/24/2010,09:56,32.34,32.36,32.28,32.3,32.35,32.38,32.29,32.31
02/24/2010,09:57,32.3,32.33,32.29,32.33,32.31,32.35,32.31,32.34
02/24/2010,09:58,32.33,32.37,32.33,32.37,32.34,32.38,32.34,32.38
02/24/2010,09:59,32.37,32.41,32.37,32.39,32.38,32.42,32.38,32.4
02/24/2010,10:00,32.39,32.39,32.32,32.36,32.4,32.41,32.33,32.39
02/24/2010,10:01,32.37,32.44,32.32,32.32,32.38,32.47,32.36,32.36
02/24/2010,10:02,32.32,32.36,32.31,32.32,32.35,32.37,32.32,32.35
02/24/2010,10:03,32.32,32.34,32.23,32.23,32.35,32.35,32.24,32.24
02/24/2010,10:04,32.23,32.23,32.15,32.15,32.24,32.25,32.17,32.17
02/24/2010,10:05,32.15,32.16,32.11,32.11,32.17,32.19,32.14,32.14
02/24/2010,10:06,32.11,32.21,32.1,32.19,32.14,32.23,32.13,32.22
02/24/2010,10:07,32.19,32.22,32.19,32.22,32.22,32.25,32.21,32.25
02/24/2010,10:08,32.22,32.22,32.12,32.12,32.24,32.24,32.15,32.15
02/24/2010,10:09,32.13,32.14,32.1,32.14,32.15,32.16,32.12,32.15
02/24/2010,10:10,32.14,32.14,32.1,32.12,32.15,32.15,32.11,32.14
02/24/2010,10:11,32.12,32.16,32.12,32.15,32.14,32.18,32.14,32.18
02/24/2010,10:12,32.15,32.18,32.15,32.17,32.17,32.19,32.17,32.19
02/24/2010,10:13,32.18,32.18,32.15,32.17,32.19,32.19,32.17,32.18
02/24/2010,10:14,32.17,32.17,32.16,32.17,32.18,32.19,32.17,32.17
02/24/2010,10:15,32.17,32.18,32.14,32.16,32.17,32.19,32.16,32.17
02/24/2010,10:16,32.17,32.17,32.13,32.13,32.18,32.18,32.14,32.15
02/24/2010,10:17,32.14,32.15,32.13,32.13,32.16,32.16,32.14,32.15
02/24/2010,10:18,32.14,32.14,32.13,32.14,32.15,32.16,32.14,32.15
02/24/2010,10:19,32.14,32.14,32.1,32.1,32.15,32.15,32.11,32.11
02/24/2010,10:20,32.1,32.12,32.09,32.1,32.11,32.13,32.1,32.11
02/24/2010,10:21,32.1,32.12,32.09,32.12,32.11,32.14,32.1,32.14
02/24/2010,10:22,32.13,32.19,32.13,32.19,32.14,32.21,32.14,32.21
02/24/2010,10:23,32.19,32.21,32.17,32.18,32.21,32.22,32.19,32.2
02/24/2010,10:24,32.19,32.21,32.17,32.21,32.2,32.23,32.18,32.23
02/24/2010,10:25,32.22,32.28,32.22,32.25,32.23,32.3,32.23,32.26
02/24/2010,10:26,32.25,32.28,32.25,32.27,32.26,32.3,32.25,32.28
02/24/2010,10:27,32.27,32.28,32.24,32.26,32.28,32.29,32.25,32.28
02/24/2010,10:28,32.26,32.27,32.25,32.25,32.28,32.28,32.25,32.25
02/24/2010,10:29,32.25,32.25,32.23,32.24,32.25,32.25,32.24,32.25
02/24/2010,10:30,32.25,32.25,32.19,32.19,32.25,32.25,32.2,32.2
02/24/2010,10:31,32.19,32.23,32.19,32.23,32.2,32.24,32.2,32.24
02/24/2010,10:32,32.24,32.28,32.23,32.28,32.25,32.31,32.23,32.31
02/24/2010,10:33,32.29,32.31,32.28,32.31,32.3,32.32,32.28,32.32
02/24/2010,10:34,32.31,32.32,32.28,32.28,32.32,32.34,32.28,32.29
02/24/2010,10:35,32.28,32.29,32.27,32.28,32.29,32.3,32.28,32.28
02/24/2010,10:36,32.28,32.32,32.26,32.31,32.28,32.32,32.28,32.32
02/24/2010,10:37,32.32,32.34,32.3,32.32,32.32,32.36,32.31,32.33
02/24/2010,10:38,32.32,32.33,32.29,32.29,32.33,32.35,32.3,32.3
02/24/2010,10:39,32.29,32.34,32.27,32.32,32.3,32.36,32.28,32.33
02/24/2010,10:40,32.33,32.36,32.33,32.36,32.33,32.39,32.33,32.37
02/24/2010,10:41,32.36,32.39,32.35,32.36,32.36,32.4,32.36,32.37
02/24/2010,10:42,32.36,32.36,32.32,32.32,32.37,32.37,32.33,32.33
02/24/2010,10:43,32.31,32.36,32.31,32.36,32.32,32.36,32.32,32.36
02/24/2010,10:44,32.36,32.4,32.36,32.39,32.36,32.41,32.36,32.4
02/24/2010,10:45,32.39,32.5,32.39,32.5,32.4,32.54,32.4,32.52
02/24/2010,10:46,32.51,32.51,32.46,32.47,32.52,32.52,32.47,32.47
02/24/2010,10:47,32.47,32.52,32.46,32.52,32.47,32.54,32.47,32.54
02/24/2010,10:48,32.52,32.52,32.46,32.5,32.53,32.53,32.47,32.51
02/24/2010,10:49,32.5,32.54,32.49,32.49,32.52,32.55,32.5,32.5
02/24/2010,10:50,32.49,32.49,32.46,32.46,32.5,32.5,32.47,32.47
02/24/2010,10:51,32.47,32.47,32.43,32.43,32.47,32.48,32.45,32.45
02/24/2010,10:52,32.43,32.43,32.4,32.42,32.44,32.44,32.43,32.43
02/24/2010,10:53,32.42,32.46,32.42,32.43,32.43,32.47,32.43,32.44
02/24/2010,10:54,32.43,32.43,32.35,32.36,32.44,32.44,32.36,32.36
02/24/2010,10:55,32.36,32.37,32.33,32.34,32.36,32.39,32.35,32.36
02/24/2010,10:56,32.33,32.36,32.33,32.36,32.35,32.37,32.34,32.36
02/24/2010,10:57,32.36,32.36,32.35,32.35,32.36,32.36,32.36,32.36
02/24/2010,10:58,32.35,32.37,32.34,32.37,32.36,32.38,32.35,32.38
02/24/2010,10:59,32.36,32.36,32.31,32.32,32.37,32.37,32.32,32.34
02/24/2010,11:00,32.32,32.36,32.32,32.33,32.34,32.36,32.33,32.35
02/24/2010,11:01,32.34,32.35,32.33,32.33,32.35,32.37,32.34,32.36
02/24/2010,11:02,32.34,32.34,32.32,32.32,32.36,32.36,32.32,32.32
02/24/2010,11:03,32.32,32.33,32.32,32.32,32.33,32.34,32.32,32.33
02/24/2010,11:04,32.32,32.37,32.32,32.35,32.33,32.38,32.33,32.36
02/24/2010,11:05,32.35,32.38,32.33,32.38,32.36,32.39,32.35,32.39
02/24/2010,11:06,32.38,32.41,32.38,32.39,32.39,32.42,32.39,32.39
02/24/2010,11:07,32.39,32.39,32.37,32.39,32.39,32.39,32.38,32.39
02/24/2010,11:08,32.39,32.4,32.37,32.39,32.39,32.42,32.38,32.4
02/24/2010,11:09,32.39,32.39,32.32,32.32,32.41,32.41,32.32,32.32
02/24/2010,11:10,32.32,32.35,32.32,32.34,32.32,32.36,32.32,32.35
02/24/2010,11:11,32.34,32.35,32.31,32.31,32.35,32.36,32.33,32.33
02/24/2010,11:12,32.32,32.34,32.31,32.34,32.33,32.36,32.32,32.35
02/24/2010,11:13,32.34,32.37,32.34,32.36,32.35,32.38,32.35,32.37
02/24/2010,11:14,32.36,32.36,32.32,32.32,32.37,32.37,32.32,32.33
02/24/2010,11:15,32.32,32.32,32.29,32.29,32.33,32.33,32.3,32.3
02/24/2010,11:16,32.29,32.3,32.28,32.29,32.32,32.32,32.29,32.3
02/24/2010,11:17,32.28,32.28,32.25,32.27,32.3,32.3,32.25,32.28
02/24/2010,11:18,32.25,32.27,32.24,32.24,32.27,32.28,32.25,32.25
02/24/2010,11:19,32.24,32.25,32.24,32.25,32.25,32.26,32.25,32.25
02/24/2010,11:20,32.25,32.25,32.24,32.25,32.25,32.27,32.25,32.25
02/24/2010,11:21,32.25,32.25,32.22,32.22,32.25,32.25,32.23,32.24
02/24/2010,11:22,32.22,32.22,32.18,32.18,32.24,32.24,32.19,32.19
02/24/2010,11:23,32.18,32.18,32.15,32.15,32.19,32.2,32.17,32.17
02/24/2010,11:24,32.15,32.15,32.12,32.14,32.16,32.16,32.13,32.15
02/24/2010,11:25,32.14,32.14,32.11,32.11,32.15,32.15,32.12,32.12
02/24/2010,11:26,32.11,32.11,32.09,32.09,32.12,32.13,32.1,32.1
02/24/2010,11:27,32.1,32.1,32.06,32.07,32.1,32.1,32.08,32.09
02/24/2010,11:28,32.08,32.13,32.08,32.1,32.09,32.14,32.09,32.12
02/24/2010,11:29,32.1,32.14,32.1,32.14,32.12,32.15,32.12,32.15
02/24/2010,11:30,32.14,32.14,32.11,32.13,32.14,32.15,32.13,32.15
02/24/2010,11:31,32.14,32.16,32.14,32.16,32.15,32.17,32.15,32.17
02/24/2010,11:32,32.16,32.2,32.16,32.17,32.17,32.21,32.17,32.18
02/24/2010,11:33,32.17,32.21,32.17,32.2,32.18,32.21,32.18,32.21
02/24/2010,11:34,32.2,32.28,32.19,32.26,32.21,32.29,32.21,32.27
02/24/2010,11:35,32.26,32.26,32.21,32.21,32.27,32.27,32.21,32.21
02/24/2010,11:36,32.21,32.21,32.18,32.19,32.21,32.21,32.2,32.2
02/24/2010,11:37,32.19,32.19,32.17,32.17,32.2,32.2,32.17,32.17
02/24/2010,11:38,32.17,32.18,32.17,32.17,32.18,32.2,32.18,32.18
02/24/2010,11:39,32.17,32.17,32.17,32.17,32.17,32.18,32.17,32.18
02/24/2010,11:40,32.17,32.21,32.17,32.21,32.18,32.22,32.18,32.22
02/24/2010,11:41,32.21,32.22,32.18,32.18,32.22,32.24,32.19,32.19
02/24/2010,11:42,32.18,32.18,32.17,32.18,32.2,32.2,32.18,32.19
02/24/2010,11:43,32.18,32.2,32.17,32.17,32.19,32.21,32.18,32.18
02/24/2010,11:44,32.17,32.17,32.15,32.15,32.17,32.18,32.17,32.17
02/24/2010,11:45,32.15,32.17,32.15,32.15,32.17,32.19,32.17,32.17
02/24/2010,11:46,32.15,32.17,32.15,32.17,32.17,32.19,32.17,32.19
02/24/2010,11:47,32.18,32.19,32.18,32.19,32.2,32.2,32.19,32.2
02/24/2010,11:48,32.19,32.21,32.15,32.17,32.2,32.21,32.17,32.17
02/24/2010,11:49,32.17,32.17,32.17,32.17,32.17,32.19,32.17,32.19
02/24/2010,11:50,32.17,32.2,32.17,32.2,32.18,32.21,32.18,32.21
02/24/2010,11:51,32.2,32.2,32.18,32.19,32.21,32.21,32.19,32.2
02/24/2010,11:52,32.19,32.19,32.18,32.19,32.2,32.2,32.19,32.2
02/24/2010,11:53,32.18,32.19,32.18,32.18,32.19,32.2,32.19,32.19
02/24/2010,11:54,32.18,32.18,32.17,32.17,32.19,32.19,32.18,32.19
02/24/2010,11:55,32.17,32.17,32.17,32.17,32.18,32.18,32.18,32.18
02/24/2010,11:56,32.17,32.18,32.17,32.17,32.18,32.19,32.18,32.18
02/24/2010,11:57,32.17,32.19,32.17,32.18,32.18,32.2,32.18,32.19
02/24/2010,11:58,32.18,32.18,32.17,32.17,32.19,32.19,32.19,32.19
02/24/2010,11:59,32.17,32.18,32.17,32.18,32.19,32.19,32.19,32.19
02/24/2010,12:00,32.18,32.21,32.18,32.21,32.19,32.22,32.19,32.22
02/24/2010,12:01,32.21,32.22,32.21,32.21,32.22,32.23,32.22,32.22
02/24/2010,12:02,32.21,32.23,32.21,32.22,32.22,32.25,32.22,32.24
02/24/2010,12:03,32.23,32.23,32.22,32.22,32.24,32.25,32.23,32.23
02/24/2010,12:04,32.22,32.23,32.22,32.22,32.23,32.23,32.23,32.23
02/24/2010,12:05,32.22,32.22,32.19,32.2,32.23,32.23,32.21,32.21
02/24/2010,12:06,32.18,32.2,32.18,32.19,32.2,32.21,32.2,32.2
02/24/2010,12:07,32.19,32.19,32.18,32.18,32.2,32.2,32.19,32.19
02/24/2010,12:08,32.18,32.18,32.18,32.18,32.19,32.19,32.19,32.19
02/24/2010,12:09,32.18,32.21,32.17,32.17,32.19,32.22,32.18,32.18
02/24/2010,12:10,32.17,32.19,32.17,32.19,32.18,32.21,32.18,32.21
02/24/2010,12:11,32.2,32.21,32.2,32.21,32.21,32.23,32.21,32.23
02/24/2010,12:12,32.22,32.24,32.22,32.23,32.23,32.25,32.23,32.24
02/24/2010,12:13,32.23,32.28,32.23,32.28,32.25,32.28,32.25,32.28
02/24/2010,12:14,32.28,32.29,32.28,32.29,32.28,32.3,32.28,32.3
02/24/2010,12:15,32.29,32.29,32.27,32.27,32.3,32.3,32.28,32.28
02/24/2010,12:16,32.27,32.27,32.27,32.27,32.28,32.28,32.28,32.28
02/24/2010,12:17,32.27,32.29,32.27,32.28,32.28,32.29,32.28,32.29
02/24/2010,12:18,32.28,32.31,32.28,32.3,32.29,32.32,32.29,32.31
02/24/2010,12:19,32.3,32.32,32.3,32.3,32.31,32.33,32.31,32.31
02/24/2010,12:20,32.3,32.3,32.29,32.29,32.31,32.31,32.3,32.3
02/24/2010,12:21,32.28,32.31,32.28,32.31,32.3,32.32,32.3,32.32
02/24/2010,12:22,32.3,32.3,32.28,32.28,32.32,32.32,32.28,32.29
02/24/2010,12:23,32.29,32.33,32.28,32.33,32.3,32.35,32.29,32.35
02/24/2010,12:24,32.33,32.33,32.31,32.31,32.34,32.35,32.32,32.32
02/24/2010,12:25,32.31,32.32,32.3,32.32,32.32,32.34,32.31,32.34
02/24/2010,12:26,32.32,32.32,32.3,32.31,32.32,32.32,32.31,32.32
02/24/2010,12:27,32.32,32.32,32.31,32.31,32.32,32.33,32.32,32.32
02/24/2010,12:28,32.31,32.31,32.27,32.27,32.32,32.32,32.28,32.28
02/24/2010,12:29,32.27,32.27,32.25,32.27,32.28,32.28,32.27,32.28
02/24/2010,12:30,32.27,32.28,32.27,32.27,32.28,32.28,32.28,32.28
02/24/2010,12:31,32.27,32.28,32.27,32.28,32.28,32.29,32.28,32.29
02/24/2010,12:32,32.28,32.28,32.27,32.27,32.28,32.29,32.28,32.28
02/24/2010,12:33,32.27,32.27,32.26,32.26,32.28,32.28,32.27,32.28
02/24/2010,12:34,32.27,32.27,32.24,32.25,32.28,32.28,32.25,32.27
02/24/2010,12:35,32.26,32.26,32.26,32.26,32.27,32.27,32.27,32.27
02/24/2010,12:36,32.26,32.26,32.24,32.24,32.27,32.27,32.25,32.25
02/24/2010,12:37,32.24,32.24,32.24,32.24,32.25,32.25,32.25,32.25
02/24/2010,12:38,32.24,32.24,32.2,32.2,32.25,32.25,32.21,32.21
02/24/2010,12:39,32.21,32.21,32.17,32.17,32.21,32.21,32.18,32.18
02/24/2010,12:40,32.17,32.17,32.15,32.16,32.18,32.18,32.17,32.17
02/24/2010,12:41,32.16,32.2,32.16,32.2,32.17,32.21,32.17,32.21
02/24/2010,12:42,32.2,32.21,32.2,32.2,32.21,32.22,32.21,32.21
02/24/2010,12:43,32.2,32.2,32.18,32.18,32.21,32.21,32.19,32.19
02/24/2010,12:44,32.18,32.19,32.18,32.18,32.19,32.2,32.19,32.19
02/24/2010,12:45,32.18,32.18,32.16,32.16,32.19,32.19,32.17,32.17
02/24/2010,12:46,32.16,32.16,32.14,32.14,32.17,32.17,32.14,32.14
02/24/2010,12:47,32.14,32.14,32.13,32.14,32.14,32.14,32.14,32.14
02/24/2010,12:48,32.14,32.14,32.14,32.14,32.14,32.14,32.14,32.14
02/24/2010,12:49,32.14,32.14,32.14,32.14,32.14,32.14,32.14,32.14
02/24/2010,12:50,32.14,32.14,32.12,32.12,32.14,32.14,32.13,32.13
02/24/2010,12:51,32.12,32.12,32.1,32.11,32.13,32.13,32.12,32.12
02/24/2010,12:52,32.11,32.12,32.11,32.12,32.12,32.13,32.12,32.13
02/24/2010,12:53,32.12,32.14,32.1,32.1,32.13,32.14,32.1,32.11
02/24/2010,12:54,32.1,32.13,32.1,32.13,32.11,32.14,32.11,32.14
02/24/2010,12:55,32.13,32.15,32.13,32.14,32.14,32.16,32.14,32.14
02/24/2010,12:56,32.13,32.13,32.11,32.12,32.14,32.14,32.12,32.14
02/24/2010,12:57,32.12,32.14,32.12,32.14,32.14,32.14,32.14,32.14
02/24/2010,12:58,32.14,32.14,32.11,32.11,32.14,32.14,32.12,32.12
02/24/2010,12:59,32.11,32.12,32.1,32.11,32.12,32.14,32.11,32.12
02/24/2010,13:00,32.11,32.11,32.1,32.1,32.12,32.12,32.11,32.11
02/24/2010,13:01,32.1,32.1,32.09,32.1,32.11,32.11,32.1,32.1
02/24/2010,13:02,32.1,32.1,32.08,32.09,32.1,32.1,32.1,32.1
02/24/2010,13:03,32.09,32.1,32.09,32.1,32.1,32.1,32.1,32.1
02/24/2010,13:04,32.1,32.13,32.1,32.11,32.1,32.14,32.1,32.12
02/24/2010,13:05,32.11,32.11,32.1,32.1,32.12,32.12,32.1,32.11
02/24/2010,13:06,32.1,32.1,32.08,32.08,32.11,32.11,32.09,32.09
02/24/2010,13:07,32.08,32.08,32.04,32.04,32.09,32.09,32.06,32.06
02/24/2010,13:08,32.04,32.06,32.04,32.05,32.05,32.06,32.05,32.06
02/24/2010,13:09,32.05,32.06,32.02,32.02,32.06,32.06,32.03,32.03
02/24/2010,13:10,32.02,32.03,32.02,32.03,32.03,32.05,32.03,32.04
02/24/2010,13:11,32.03,32.06,32.03,32.06,32.04,32.06,32.03,32.06
02/24/2010,13:12,32.06,32.06,32.03,32.06,32.07,32.07,32.04,32.07
02/24/2010,13:13,32.06,32.06,32.05,32.06,32.07,32.07,32.06,32.07
02/24/2010,13:14,32.06,32.06,32.05,32.05,32.07,32.07,32.06,32.06
02/24/2010,13:15,32.05,32.05,32.03,32.04,32.06,32.06,32.04,32.05
02/24/2010,13:16,32.03,32.03,32.03,32.03,32.04,32.04,32.03,32.03
02/24/2010,13:17,32.03,32.03,31.99,32,32.03,32.03,32,32.01
02/24/2010,13:18,32,32,32,32,32.01,32.01,32.01,32.01
02/24/2010,13:19,32,32.01,32,32,32.01,32.01,32.01,32.01
02/24/2010,13:20,32,32,31.98,31.98,32.01,32.01,31.99,31.99
02/24/2010,13:21,31.98,31.98,31.95,31.95,31.99,31.99,31.96,31.97
02/24/2010,13:22,31.95,31.96,31.94,31.94,31.97,31.97,31.95,31.95
02/24/2010,13:23,31.94,31.95,31.94,31.95,31.95,31.96,31.95,31.96
02/24/2010,13:24,31.95,31.95,31.93,31.93,31.96,31.96,31.94,31.94
02/24/2010,13:25,31.93,31.95,31.93,31.94,31.94,31.95,31.94,31.95
02/24/2010,13:26,31.94,31.95,31.92,31.92,31.95,31.95,31.93,31.93
02/24/2010,13:27,31.92,31.92,31.91,31.92,31.93,31.93,31.92,31.92
02/24/2010,13:28,31.92,31.92,31.85,31.85,31.92,31.92,31.86,31.86
02/24/2010,13:29,31.85,31.85,31.84,31.84,31.86,31.86,31.84,31.84
02/24/2010,13:30,31.84,31.88,31.84,31.87,31.84,31.88,31.84,31.88
02/24/2010,13:31,31.88,31.92,31.88,31.92,31.88,31.93,31.88,31.93
02/24/2010,13:32,31.92,31.92,31.88,31.88,31.92,31.92,31.89,31.89
02/24/2010,13:33,31.88,31.88,31.87,31.87,31.89,31.89,31.88,31.88
02/24/2010,13:34,31.87,31.88,31.86,31.87,31.88,31.89,31.87,31.88
02/24/2010,13:35,31.87,31.9,31.87,31.89,31.88,31.91,31.88,31.91
02/24/2010,13:36,31.89,31.91,31.89,31.9,31.9,31.92,31.9,31.92
02/24/2010,13:37,31.91,31.92,31.9,31.9,31.92,31.92,31.91,31.91
02/24/2010,13:38,31.91,31.91,31.88,31.88,31.92,31.92,31.88,31.89
02/24/2010,13:39,31.88,31.88,31.87,31.88,31.89,31.89,31.88,31.89
02/24/2010,13:40,31.88,31.88,31.88,31.88,31.89,31.89,31.89,31.89
02/24/2010,13:41,31.88,31.88,31.88,31.88,31.89,31.89,31.89,31.89
02/24/2010,13:42,31.88,31.88,31.86,31.88,31.89,31.89,31.87,31.88
02/24/2010,13:43,31.88,31.88,31.84,31.84,31.88,31.89,31.85,31.85
02/24/2010,13:44,31.84,31.88,31.84,31.88,31.85,31.88,31.85,31.88
02/24/2010,13:45,31.88,31.88,31.85,31.85,31.89,31.89,31.86,31.86
02/24/2010,13:46,31.85,31.88,31.85,31.88,31.87,31.88,31.87,31.88
02/24/2010,13:47,31.88,31.88,31.87,31.87,31.88,31.88,31.88,31.88
02/24/2010,13:48,31.87,31.87,31.84,31.84,31.88,31.88,31.85,31.86
02/24/2010,13:49,31.84,31.86,31.84,31.86,31.86,31.88,31.86,31.88
02/24/2010,13:50,31.87,31.88,31.87,31.88,31.88,31.88,31.88,31.88
02/24/2010,13:51,31.88,31.88,31.88,31.88,31.88,31.89,31.88,31.89
02/24/2010,13:52,31.88,31.92,31.88,31.92,31.9,31.93,31.9,31.93
02/24/2010,13:53,31.92,31.93,31.92,31.92,31.93,31.93,31.93,31.93
02/24/2010,13:54,31.92,31.92,31.91,31.91,31.93,31.93,31.92,31.92
02/24/2010,13:55,31.91,31.91,31.88,31.88,31.92,31.92,31.89,31.89
02/24/2010,13:56,31.88,31.88,31.85,31.85,31.89,31.89,31.86,31.86
02/24/2010,13:57,31.85,31.87,31.84,31.86,31.86,31.88,31.85,31.87
02/24/2010,13:58,31.86,31.87,31.86,31.86,31.87,31.88,31.87,31.87
02/24/2010,13:59,31.86,31.86,31.86,31.86,31.87,31.87,31.87,31.87
02/24/2010,14:00,31.86,31.86,31.86,31.86,31.87,31.87,31.87,31.87
02/24/2010,14:01,31.86,31.86,31.86,31.86,31.87,31.87,31.87,31.87
02/24/2010,14:02,31.86,31.86,31.79,31.81,31.87,31.87,31.81,31.81
02/24/2010,14:03,31.81,31.81,31.79,31.79,31.81,31.81,31.8,31.8
02/24/2010,14:04,31.79,31.79,31.73,31.73,31.8,31.8,31.73,31.75
02/24/2010,14:05,31.74,31.75,31.71,31.71,31.75,31.76,31.72,31.72
02/24/2010,14:06,31.71,31.73,31.68,31.73,31.72,31.73,31.69,31.73
02/24/2010,14:07,31.73,31.8,31.73,31.79,31.73,31.81,31.73,31.8
02/24/2010,14:08,31.79,31.79,31.66,31.66,31.8,31.8,31.68,31.68
02/24/2010,14:09,31.66,31.68,31.66,31.66,31.68,31.69,31.66,31.67
02/24/2010,14:10,31.66,31.66,31.64,31.64,31.67,31.67,31.65,31.65
02/24/2010,14:11,31.63,31.64,31.62,31.62,31.64,31.65,31.63,31.63
02/24/2010,14:12,31.62,31.62,31.6,31.61,31.63,31.63,31.61,31.62
02/24/2010,14:13,31.61,31.63,31.61,31.63,31.62,31.64,31.62,31.64
02/24/2010,14:14,31.63,31.65,31.62,31.62,31.64,31.66,31.62,31.63
02/24/2010,14:15,31.62,31.62,31.6,31.6,31.63,31.63,31.61,31.61
02/24/2010,14:16,31.6,31.6,31.59,31.59,31.61,31.61,31.59,31.61
02/24/2010,14:17,31.59,31.59,31.52,31.54,31.61,31.61,31.53,31.55
02/24/2010,14:18,31.54,31.54,31.51,31.52,31.55,31.55,31.52,31.53
02/24/2010,14:19,31.52,31.56,31.52,31.56,31.53,31.57,31.53,31.57
02/24/2010,14:20,31.55,31.55,31.52,31.53,31.57,31.57,31.53,31.54
02/24/2010,14:21,31.53,31.53,31.51,31.52,31.54,31.54,31.52,31.53
02/24/2010,14:22,31.52,31.54,31.49,31.54,31.53,31.55,31.51,31.55
02/24/2010,14:23,31.54,31.54,31.5,31.5,31.55,31.55,31.51,31.52
02/24/2010,14:24,31.51,31.52,31.48,31.49,31.52,31.53,31.49,31.5
02/24/2010,14:25,31.49,31.49,31.41,31.41,31.5,31.5,31.41,31.42
02/24/2010,14:26,31.41,31.41,31.4,31.4,31.42,31.42,31.41,31.41
02/24/2010,14:27,31.4,31.4,31.33,31.35,31.41,31.41,31.34,31.36
02/24/2010,14:28,31.35,31.39,31.33,31.39,31.37,31.4,31.33,31.4
02/24/2010,14:29,31.4,31.42,31.37,31.41,31.4,31.43,31.39,31.41
02/24/2010,14:30,31.41,31.41,31.36,31.37,31.41,31.41,31.37,31.37
02/24/2010,14:31,31.37,31.37,31.35,31.37,31.37,31.38,31.36,31.37
02/24/2010,14:32,31.37,31.39,31.35,31.39,31.37,31.4,31.36,31.4
02/24/2010,14:33,31.4,31.44,31.38,31.38,31.41,31.46,31.39,31.39
02/24/2010,14:34,31.38,31.41,31.37,31.4,31.39,31.42,31.38,31.41
02/24/2010,14:35,31.41,31.42,31.37,31.42,31.41,31.43,31.39,31.43
02/24/2010,14:36,31.42,31.43,31.36,31.36,31.43,31.44,31.38,31.38
02/24/2010,14:37,31.37,31.37,31.35,31.36,31.38,31.38,31.36,31.37
02/24/2010,14:38,31.36,31.37,31.33,31.36,31.37,31.37,31.35,31.37
02/24/2010,14:39,31.36,31.37,31.31,31.32,31.37,31.38,31.32,31.33
02/24/2010,14:40,31.32,31.33,31.19,31.19,31.33,31.33,31.22,31.22
02/24/2010,14:41,31.2,31.22,31.15,31.17,31.22,31.23,31.15,31.19
02/24/2010,14:42,31.17,31.21,31.17,31.2,31.19,31.22,31.19,31.21
02/24/2010,14:43,31.2,31.2,31.15,31.15,31.21,31.21,31.16,31.16
02/24/2010,14:44,31.15,31.15,31.05,31.06,31.16,31.16,31.06,31.07
02/24/2010,14:45,31.06,31.06,31.02,31.02,31.07,31.07,31.03,31.03
02/24/2010,14:46,31.02,31.02,30.92,30.92,31.02,31.02,30.93,30.93
02/24/2010,14:47,30.92,31.04,30.9,30.97,30.93,31.05,30.91,30.98
02/24/2010,14:48,30.97,31.09,30.97,31.06,30.98,31.1,30.97,31.08
02/24/2010,14:49,31.06,31.06,30.98,31.01,31.08,31.08,30.99,31.04
02/24/2010,14:50,31.01,31.01,30.94,30.98,31.03,31.03,30.95,31
02/24/2010,14:51,30.98,30.98,30.89,30.92,31,31,30.9,30.93
02/24/2010,14:52,30.92,30.93,30.86,30.88,30.93,30.94,30.87,30.89
02/24/2010,14:53,30.88,30.9,30.82,30.82,30.89,30.93,30.83,30.85
02/24/2010,14:54,30.83,30.85,30.78,30.78,30.84,30.86,30.8,30.81
02/24/2010,14:55,30.79,30.82,30.72,30.78,30.81,30.83,30.73,30.79
02/24/2010,14:56,30.78,30.86,30.77,30.85,30.79,30.87,30.79,30.86
02/24/2010,14:57,30.85,30.86,30.8,30.82,30.86,30.88,30.82,30.83
02/24/2010,14:58,30.82,30.82,30.71,30.75,30.83,30.83,30.72,30.76
02/24/2010,14:59,30.75,30.77,30.67,30.68,30.77,30.78,30.68,30.71
02/24/2010,15:00,30.68,30.73,30.67,30.67,30.71,30.74,30.69,30.69
02/24/2010,15:01,30.67,30.72,30.64,30.64,30.69,30.73,30.65,30.66
02/24/2010,15:02,30.65,30.65,30.53,30.53,30.66,30.66,30.54,30.54
02/24/2010,15:03,30.53,30.66,30.53,30.66,30.54,30.67,30.54,30.67
02/24/2010,15:04,30.66,30.75,30.66,30.68,30.67,30.75,30.67,30.69
02/24/2010,15:05,30.68,30.73,30.68,30.71,30.7,30.74,30.7,30.71
02/24/2010,15:06,30.71,30.71,30.53,30.58,30.72,30.72,30.55,30.59
02/24/2010,15:07,30.58,30.67,30.55,30.63,30.59,30.68,30.56,30.64
02/24/2010,15:08,30.62,30.66,30.6,30.64,30.64,30.67,30.6,30.65
02/24/2010,15:09,30.64,30.73,30.64,30.69,30.65,30.75,30.65,30.71
02/24/2010,15:10,30.7,30.78,30.67,30.78,30.71,30.79,30.69,30.78
02/24/2010,15:11,30.78,30.86,30.77,30.83,30.78,30.86,30.78,30.84
02/24/2010,15:12,30.83,30.92,30.83,30.91,30.84,30.93,30.84,30.92
02/24/2010,15:13,30.91,30.91,30.78,30.81,30.92,30.92,30.8,30.82
02/24/2010,15:14,30.81,30.81,30.73,30.78,30.82,30.82,30.75,30.79
02/24/2010,15:15,30.78,30.78,30.69,30.72,30.79,30.79,30.71,30.73
02/24/2010,15:16,30.72,30.79,30.72,30.75,30.73,30.81,30.73,30.76
02/24/2010,15:17,30.76,30.79,30.75,30.78,30.77,30.8,30.75,30.79
02/24/2010,15:18,30.78,30.79,30.75,30.78,30.79,30.8,30.76,30.8
02/24/2010,15:19,30.78,30.88,30.78,30.86,30.8,30.89,30.8,30.86
02/24/2010,15:20,30.86,30.91,30.85,30.9,30.86,30.92,30.86,30.91
02/24/2010,15:21,30.9,30.96,30.9,30.95,30.91,30.97,30.91,30.96
02/24/2010,15:22,30.95,30.95,30.84,30.85,30.96,30.96,30.85,30.86
02/24/2010,15:23,30.85,30.86,30.73,30.76,30.86,30.87,30.74,30.77
02/24/2010,15:24,30.76,30.78,30.68,30.68,30.77,30.8,30.7,30.71
02/24/2010,15:25,30.68,30.72,30.66,30.67,30.71,30.73,30.67,30.68
02/24/2010,15:26,30.67,30.71,30.64,30.69,30.68,30.72,30.66,30.7
02/24/2010,15:27,30.69,30.73,30.67,30.68,30.7,30.74,30.68,30.69
02/24/2010,15:28,30.68,30.72,30.67,30.69,30.69,30.73,30.68,30.7
02/24/2010,15:29,30.69,30.79,30.69,30.78,30.7,30.8,30.7,30.79
02/24/2010,15:30,30.78,30.82,30.78,30.82,30.79,30.82,30.79,30.82
02/24/2010,15:31,30.82,30.82,30.66,30.66,30.82,30.83,30.67,30.67
02/24/2010,15:32,30.66,30.68,30.57,30.66,30.67,30.7,30.58,30.68
02/24/2010,15:33,30.66,30.67,30.61,30.64,30.68,30.68,30.62,30.65
02/24/2010,15:34,30.64,30.67,30.64,30.67,30.66,30.68,30.65,30.67
02/24/2010,15:35,30.67,30.79,30.67,30.75,30.67,30.8,30.67,30.77
02/24/2010,15:36,30.75,30.77,30.7,30.7,30.77,30.78,30.71,30.72
02/24/2010,15:37,30.7,30.72,30.68,30.69,30.72,30.73,30.69,30.7
02/24/2010,15:38,30.69,30.69,30.6,30.64,30.7,30.7,30.62,30.65
02/24/2010,15:39,30.64,30.68,30.64,30.68,30.65,30.69,30.65,30.69
02/24/2010,15:40,30.68,30.74,30.68,30.7,30.69,30.75,30.69,30.71
02/24/2010,15:41,30.69,30.7,30.66,30.67,30.71,30.71,30.67,30.68
02/24/2010,15:42,30.67,30.68,30.63,30.64,30.68,30.69,30.64,30.65
02/24/2010,15:43,30.64,30.64,30.57,30.57,30.65,30.65,30.58,30.58
02/24/2010,15:44,30.57,30.58,30.49,30.5,30.58,30.59,30.5,30.51
02/24/2010,15:45,30.5,30.59,30.5,30.58,30.51,30.6,30.51,30.59
02/24/2010,15:46,30.58,30.64,30.58,30.62,30.59,30.65,30.59,30.63
02/24/2010,15:47,30.62,30.64,30.62,30.64,30.64,30.65,30.63,30.64
02/24/2010,15:48,30.64,30.64,30.61,30.61,30.64,30.64,30.62,30.62
02/24/2010,15:49,30.61,30.63,30.57,30.58,30.62,30.64,30.58,30.59
02/24/2010,15:50,30.58,30.67,30.58,30.66,30.59,30.67,30.59,30.67
02/24/2010,15:51,30.66,30.67,30.61,30.62,30.67,30.67,30.62,30.63
02/24/2010,15:52,30.62,30.65,30.62,30.64,30.63,30.66,30.63,30.65
02/24/2010,15:53,30.64,30.67,30.62,30.64,30.65,30.68,30.63,30.64
02/24/2010,15:54,30.64,30.65,30.61,30.64,30.64,30.66,30.62,30.65
02/24/2010,15:55,30.64,30.67,30.64,30.66,30.65,30.67,30.65,30.67
02/24/2010,15:56,30.66,30.67,30.64,30.64,30.67,30.68,30.64,30.64
02/24/2010,15:57,30.64,30.64,30.62,30.63,30.64,30.64,30.63,30.64
02/24/2010,15:58,30.63,30.65,30.57,30.57,30.64,30.66,30.57,30.58
02/24/2010,15:59,30.57,30.62,30.53,30.62,30.57,30.63,30.54,30.63
02/24/2010,16:00,30.62,30.62,30.62,30.62,30.63,30.63,30.62,30.62
02/24/2010,16:03,30.56,30.7,30.56,30.7,30.62,30.86,30.62,30.86
02/24/2010,16:11,30.7,30.7,30.7,30.7,30.86,30.86,30.86,30.86
02/24/2010,16:12,30.78,30.78,30.78,30.78,30.86,30.86,30.86,30.86
02/24/2010,16:15,30.57,30.57,30.57,30.57,30.86,30.86,30.86,30.86
02/24/2010,16:23,30.62,30.62,30.62,30.62,30.86,30.86,30.86,30.86
02/24/2010,16:30,30.62,30.62,30.62,30.62,30.86,30.86,30.86,30.86
02/24/2010,16:32,30.62,30.62,30.62,30.62,30.86,30.86,30.86,30.86
02/24/2010,16:54,30.7,30.7,30.7,30.7,30.86,30.86,30.86,30.86
02/24/2010,17:08,30.7,30.7,30.7,30.7,30.86,30.86,30.86,30.86
02/24/2010,17:16,30.7,30.7,30.7,30.7,30.86,30.86,30.86,30.86
02/24/2010,17:17,30.7,30.7,30.7,30.7,30.89,30.89,30.89,30.89
02/24/2010,17:41,30.74,30.74,30.74,30.74,30.78,30.78,30.78,30.78
02/24/2010,17:58,30.75,30.75,30.75,30.75,30.82,30.82,30.82,30.82
02/24/2010,18:19,30.75,30.75,30.75,30.75,30.82,30.82,30.82,30.82
02/24/2010,18:26,30.78,30.78,30.78,30.78,30.89,30.89,30.89,30.89
02/24/2010,18:32,30.82,30.82,30.82,30.82,30.89,31.08,30.89,31.08
02/25/2010,06:04,30.14,30.14,30.14,30.14,30.61,30.61,30.61,30.61
02/25/2010,07:20,30.23,30.23,30.23,30.23,31.33,31.33,31.33,31.33
02/25/2010,07:27,30.61,30.61,30.61,30.61,30.7,30.7,30.7,30.7
02/25/2010,07:38,30.54,30.54,30.54,30.54,30.7,30.7,30.7,30.7
02/25/2010,07:40,30.46,30.46,30.23,30.23,30.62,30.62,30.62,30.62
02/25/2010,07:41,27.95,29.84,27.95,29.84,30.23,30.23,30.23,30.23
02/25/2010,07:42,30,30,30,30,30.23,30.23,30.23,30.23
02/25/2010,07:43,30.15,30.15,30.15,30.15,30.62,30.62,30.62,30.62
02/25/2010,07:56,30.32,30.32,30.31,30.31,30.62,30.62,30.32,30.32
02/25/2010,08:00,30.31,30.31,30.27,30.27,30.62,30.62,30.62,30.62
02/25/2010,08:05,30.27,30.27,30.27,30.27,30.31,30.31,30.31,30.31
02/25/2010,08:08,30.27,30.27,30.23,30.23,30.27,30.27,30.27,30.27
02/25/2010,08:10,30.23,30.23,30.23,30.23,30.27,30.27,30.27,30.27
02/25/2010,08:13,30.31,30.31,30.31,30.31,30.62,30.62,30.62,30.62
02/25/2010,08:14,30.23,30.23,30.15,30.15,30.62,30.62,30.19,30.19
02/25/2010,08:15,30.15,30.15,30.15,30.15,30.23,30.23,30.23,30.23
02/25/2010,08:19,30.17,30.17,30.17,30.17,30.23,30.23,30.23,30.23
02/25/2010,08:21,30.17,30.17,30.17,30.17,30.23,30.23,30.23,30.23
02/25/2010,08:24,30.19,30.19,30.19,30.19,30.21,30.23,30.21,30.23
02/25/2010,08:25,30.19,30.19,30.19,30.19,30.23,30.23,30.23,30.23
02/25/2010,08:26,30.19,30.19,30.19,30.19,30.23,30.23,30.23,30.23
02/25/2010,08:28,30.19,30.19,30.19,30.19,30.23,30.23,30.23,30.23
02/25/2010,08:33,30.19,30.19,30.19,30.19,30.23,30.23,30.23,30.23
02/25/2010,08:34,30.17,30.17,30.17,30.17,30.23,30.23,30.23,30.23
02/25/2010,08:37,30.17,30.17,30.07,30.07,30.19,30.19,30.19,30.19
02/25/2010,08:38,30.07,30.07,30.07,30.07,30.15,30.15,30.15,30.15
02/25/2010,08:41,30.11,30.11,30.11,30.11,30.15,30.15,30.15,30.15
02/25/2010,08:42,30.11,30.11,30.11,30.11,30.15,30.15,30.15,30.15
02/25/2010,08:43,30.15,30.19,30.15,30.15,30.19,30.23,30.19,30.23
02/25/2010,08:45,30.15,30.15,30.15,30.15,30.23,30.23,30.23,30.23
02/25/2010,08:46,30.15,30.15,30.15,30.15,30.23,30.23,30.23,30.23
02/25/2010,08:47,30.15,30.15,30.15,30.15,30.19,30.19,30.19,30.19
02/25/2010,08:49,30.15,30.15,30.15,30.15,30.18,30.18,30.18,30.18
02/25/2010,08:53,30.16,30.16,30.16,30.16,30.19,30.19,30.19,30.19
02/25/2010,08:56,30.16,30.19,30.16,30.19,30.19,30.23,30.19,30.23
02/25/2010,08:59,30.16,30.16,30.16,30.16,30.23,30.23,30.19,30.19
02/25/2010,09:07,30.16,30.16,30.16,30.16,30.17,30.17,30.17,30.17
02/25/2010,09:08,30.16,30.16,30.15,30.15,30.17,30.17,30.17,30.17
02/25/2010,09:09,30.15,30.15,30.15,30.15,30.19,30.19,30.19,30.19
02/25/2010,09:10,30.15,30.15,30.15,30.15,30.19,30.19,30.19,30.19
02/25/2010,09:14,30.11,30.11,30.11,30.11,30.18,30.18,30.18,30.18
02/25/2010,09:18,30.18,30.19,30.18,30.19,30.19,30.23,30.19,30.23
02/25/2010,09:20,30.15,30.15,30.15,30.15,30.23,30.23,30.23,30.23
02/25/2010,09:21,30.16,30.16,30.16,30.16,30.23,30.23,30.22,30.22
02/25/2010,09:25,30.17,30.17,30.17,30.17,30.23,30.23,30.23,30.23
02/25/2010,09:26,30.17,30.21,30.15,30.15,30.23,30.23,30.2,30.2
02/25/2010,09:27,30.12,30.12,30.12,30.12,30.15,30.15,30.15,30.15
02/25/2010,09:29,30.15,30.15,30.15,30.15,30.22,30.23,30.22,30.23
02/25/2010,09:30,30.15,30.21,30.12,30.15,30.23,30.23,30.13,30.19
02/25/2010,09:31,30.15,30.31,30.14,30.29,30.19,30.35,30.17,30.33
02/25/2010,09:32,30.29,30.43,30.28,30.41,30.33,30.44,30.3,30.43
02/25/2010,09:33,30.41,30.41,30.12,30.16,30.43,30.43,30.14,30.21
02/25/2010,09:34,30.16,30.17,30.04,30.04,30.21,30.24,30.05,30.05
02/25/2010,09:35,30.04,30.04,29.86,29.87,30.06,30.06,29.9,29.91
02/25/2010,09:36,29.87,29.94,29.87,29.91,29.9,29.96,29.88,29.92
02/25/2010,09:37,29.91,29.91,29.84,29.91,29.92,29.93,29.87,29.93
02/25/2010,09:38,29.91,29.92,29.84,29.84,29.93,29.96,29.85,29.85
02/25/2010,09:39,29.85,29.88,29.84,29.84,29.86,29.89,29.86,29.87
02/25/2010,09:40,29.84,29.85,29.66,29.72,29.87,29.87,29.69,29.72
02/25/2010,09:41,29.72,29.76,29.58,29.6,29.73,29.79,29.59,29.63
02/25/2010,09:42,29.62,29.62,29.47,29.52,29.63,29.63,29.48,29.55
02/25/2010,09:43,29.53,29.6,29.38,29.39,29.55,29.62,29.4,29.41
02/25/2010,09:44,29.39,29.51,29.35,29.44,29.41,29.53,29.37,29.46
02/25/2010,09:45,29.44,29.44,29.28,29.33,29.46,29.47,29.29,29.35
02/25/2010,09:46,29.33,29.44,29.29,29.33,29.35,29.48,29.32,29.33
02/25/2010,09:47,29.33,29.4,29.3,29.39,29.33,29.43,29.33,29.42
02/25/2010,09:48,29.39,29.51,29.38,29.4,29.42,29.52,29.4,29.41
02/25/2010,09:49,29.4,29.4,29.36,29.37,29.42,29.43,29.37,29.38
02/25/2010,09:50,29.37,29.41,29.33,29.39,29.38,29.44,29.34,29.42
02/25/2010,09:51,29.4,29.54,29.4,29.52,29.42,29.56,29.42,29.53
02/25/2010,09:52,29.52,29.59,29.52,29.58,29.53,29.61,29.53,29.6
02/25/2010,09:53,29.58,29.64,29.55,29.63,29.59,29.65,29.57,29.65
02/25/2010,09:54,29.63,29.67,29.61,29.64,29.65,29.68,29.62,29.65
02/25/2010,09:55,29.64,29.64,29.5,29.5,29.65,29.65,29.52,29.52
02/25/2010,09:56,29.51,29.55,29.47,29.48,29.51,29.56,29.48,29.48
02/25/2010,09:57,29.47,29.51,29.41,29.43,29.49,29.52,29.44,29.44
02/25/2010,09:58,29.43,29.51,29.43,29.49,29.45,29.55,29.45,29.51
02/25/2010,09:59,29.49,29.52,29.48,29.5,29.51,29.54,29.5,29.51
02/25/2010,10:00,29.51,29.52,29.44,29.45,29.52,29.54,29.46,29.48
02/25/2010,10:01,29.45,29.53,29.45,29.5,29.48,29.54,29.47,29.51
02/25/2010,10:02,29.5,29.66,29.48,29.64,29.51,29.68,29.48,29.66
02/25/2010,10:03,29.64,29.74,29.64,29.73,29.66,29.75,29.66,29.74
02/25/2010,10:04,29.73,29.79,29.73,29.78,29.73,29.8,29.73,29.79
02/25/2010,10:05,29.78,29.79,29.72,29.76,29.79,29.79,29.73,29.77
02/25/2010,10:06,29.76,29.77,29.71,29.73,29.77,29.78,29.72,29.74
02/25/2010,10:07,29.73,29.74,29.71,29.73,29.73,29.75,29.72,29.75
02/25/2010,10:08,29.73,29.73,29.63,29.67,29.74,29.74,29.64,29.68
02/25/2010,10:09,29.68,29.74,29.66,29.73,29.69,29.75,29.66,29.73
02/25/2010,10:10,29.72,29.76,29.7,29.74,29.73,29.77,29.71,29.75
02/25/2010,10:11,29.74,29.8,29.73,29.79,29.75,29.81,29.74,29.8
02/25/2010,10:12,29.79,29.8,29.78,29.8,29.8,29.81,29.8,29.81
02/25/2010,10:13,29.8,29.88,29.79,29.8,29.81,29.88,29.8,29.81
02/25/2010,10:14,29.8,29.81,29.75,29.77,29.81,29.83,29.77,29.79
02/25/2010,10:15,29.77,29.84,29.77,29.83,29.78,29.84,29.78,29.84
02/25/2010,10:16,29.83,29.84,29.8,29.83,29.84,29.84,29.81,29.84
02/25/2010,10:17,29.83,29.83,29.81,29.83,29.84,29.84,29.82,29.84
02/25/2010,10:18,29.83,29.83,29.75,29.8,29.84,29.84,29.77,29.83
02/25/2010,10:19,29.8,29.88,29.79,29.84,29.83,29.88,29.81,29.85
02/25/2010,10:20,29.84,29.87,29.81,29.83,29.84,29.88,29.82,29.85
02/25/2010,10:21,29.83,29.84,29.8,29.8,29.84,29.86,29.82,29.82
02/25/2010,10:22,29.8,29.87,29.8,29.84,29.82,29.88,29.81,29.85
02/25/2010,10:23,29.84,29.88,29.84,29.86,29.85,29.88,29.84,29.88
02/25/2010,10:24,29.86,29.91,29.84,29.88,29.88,29.92,29.86,29.9
02/25/2010,10:25,29.88,29.88,29.77,29.82,29.89,29.89,29.78,29.83
02/25/2010,10:26,29.82,29.84,29.71,29.73,29.83,29.84,29.72,29.77
02/25/2010,10:27,29.74,29.74,29.7,29.71,29.75,29.75,29.71,29.73
02/25/2010,10:28,29.72,29.79,29.72,29.78,29.73,29.8,29.73,29.8
02/25/2010,10:29,29.78,29.88,29.78,29.87,29.8,29.88,29.79,29.88
02/25/2010,10:30,29.87,29.88,29.84,29.85,29.88,29.88,29.84,29.86
02/25/2010,10:31,29.85,29.88,29.84,29.86,29.86,29.88,29.84,29.87
02/25/2010,10:32,29.86,29.86,29.8,29.84,29.87,29.87,29.82,29.84
02/25/2010,10:33,29.84,29.85,29.82,29.83,29.84,29.87,29.84,29.84
02/25/2010,10:34,29.84,29.91,29.84,29.89,29.84,29.92,29.84,29.9
02/25/2010,10:35,29.88,29.88,29.8,29.81,29.88,29.88,29.8,29.82
02/25/2010,10:36,29.81,29.86,29.81,29.84,29.82,29.87,29.82,29.85
02/25/2010,10:37,29.85,29.88,29.84,29.84,29.86,29.88,29.85,29.85
02/25/2010,10:38,29.85,29.9,29.83,29.83,29.87,29.91,29.84,29.84
02/25/2010,10:39,29.83,29.84,29.77,29.8,29.84,29.84,29.78,29.81
02/25/2010,10:40,29.8,29.82,29.77,29.78,29.81,29.83,29.78,29.79
02/25/2010,10:41,29.78,29.81,29.78,29.8,29.79,29.82,29.79,29.81
02/25/2010,10:42,29.8,29.81,29.8,29.8,29.81,29.82,29.8,29.81
02/25/2010,10:43,29.8,29.84,29.8,29.82,29.81,29.84,29.81,29.83
02/25/2010,10:44,29.82,29.83,29.81,29.81,29.83,29.84,29.82,29.83
02/25/2010,10:45,29.83,29.83,29.73,29.75,29.83,29.84,29.74,29.77
02/25/2010,10:46,29.75,29.75,29.67,29.73,29.77,29.77,29.68,29.75
02/25/2010,10:47,29.73,29.75,29.73,29.74,29.75,29.76,29.73,29.76
02/25/2010,10:48,29.75,29.8,29.75,29.79,29.76,29.8,29.76,29.8
02/25/2010,10:49,29.8,29.8,29.71,29.73,29.8,29.8,29.72,29.74
02/25/2010,10:50,29.73,29.8,29.73,29.75,29.74,29.8,29.74,29.76
02/25/2010,10:51,29.75,29.87,29.75,29.83,29.76,29.88,29.76,29.84
02/25/2010,10:52,29.83,29.85,29.81,29.84,29.84,29.87,29.82,29.85
02/25/2010,10:53,29.84,29.91,29.84,29.89,29.85,29.91,29.85,29.91
02/25/2010,10:54,29.9,29.9,29.83,29.83,29.91,29.91,29.84,29.84
02/25/2010,10:55,29.83,29.9,29.83,29.88,29.84,29.91,29.84,29.89
02/25/2010,10:56,29.88,29.99,29.88,29.91,29.89,30.01,29.89,29.91
02/25/2010,10:57,29.91,29.97,29.91,29.97,29.91,29.98,29.91,29.98
02/25/2010,10:58,29.96,30,29.94,29.95,29.98,30.02,29.95,29.96
02/25/2010,10:59,29.95,30.02,29.95,29.98,29.96,30.02,29.96,30
02/25/2010,11:00,29.99,30.06,29.99,30.05,30,30.06,29.99,30.06
02/25/2010,11:01,30.04,30.11,30.04,30.11,30.06,30.13,30.05,30.12
02/25/2010,11:02,30.11,30.13,30.1,30.13,30.12,30.14,30.1,30.14
02/25/2010,11:03,30.13,30.21,30.11,30.17,30.14,30.21,30.12,30.19
02/25/2010,11:04,30.19,30.2,30.14,30.17,30.2,30.21,30.16,30.2
02/25/2010,11:05,30.18,30.22,30.16,30.21,30.2,30.23,30.17,30.22
02/25/2010,11:06,30.22,30.31,30.22,30.31,30.23,30.32,30.23,30.32
02/25/2010,11:07,30.31,30.32,30.24,30.25,30.32,30.32,30.25,30.27
02/25/2010,11:08,30.26,30.31,30.21,30.3,30.27,30.32,30.23,30.31
02/25/2010,11:09,30.3,30.3,30.27,30.3,30.31,30.31,30.28,30.31
02/25/2010,11:10,30.3,30.3,30.22,30.27,30.31,30.31,30.23,30.28
02/25/2010,11:11,30.28,30.3,30.22,30.22,30.28,30.31,30.24,30.24
02/25/2010,11:12,30.22,30.22,30.13,30.21,30.23,30.23,30.14,30.22
02/25/2010,11:13,30.21,30.24,30.2,30.24,30.22,30.25,30.22,30.24
02/25/2010,11:14,30.23,30.23,30.17,30.17,30.24,30.24,30.17,30.18
02/25/2010,11:15,30.16,30.2,30.13,30.13,30.17,30.21,30.15,30.15
02/25/2010,11:16,30.14,30.14,30.02,30.02,30.15,30.15,30.03,30.03
02/25/2010,11:17,30.02,30.15,30.02,30.15,30.03,30.16,30.03,30.16
02/25/2010,11:18,30.15,30.17,30.15,30.15,30.16,30.17,30.16,30.16
02/25/2010,11:19,30.15,30.17,30.15,30.15,30.16,30.18,30.16,30.16
02/25/2010,11:20,30.15,30.17,30.15,30.15,30.17,30.17,30.16,30.16
02/25/2010,11:21,30.15,30.17,30.15,30.15,30.16,30.17,30.16,30.17
02/25/2010,11:22,30.15,30.15,30.05,30.12,30.16,30.16,30.06,30.13
02/25/2010,11:23,30.12,30.13,30.1,30.1,30.13,30.15,30.11,30.11
02/25/2010,11:24,30.1,30.1,30.06,30.08,30.11,30.11,30.07,30.1
02/25/2010,11:25,30.09,30.13,30.09,30.12,30.1,30.15,30.1,30.13
02/25/2010,11:26,30.12,30.16,30.1,30.16,30.13,30.17,30.12,30.17
02/25/2010,11:27,30.16,30.21,30.16,30.21,30.17,30.21,30.17,30.21
02/25/2010,11:28,30.2,30.24,30.2,30.24,30.21,30.26,30.21,30.25
02/25/2010,11:29,30.24,30.24,30.19,30.19,30.25,30.25,30.2,30.21
02/25/2010,11:30,30.19,30.19,30.13,30.14,30.21,30.21,30.14,30.16
02/25/2010,11:31,30.13,30.15,30.12,30.13,30.16,30.17,30.13,30.14
02/25/2010,11:32,30.13,30.13,30.06,30.09,30.14,30.14,30.07,30.1
02/25/2010,11:33,30.08,30.08,30.04,30.06,30.09,30.09,30.06,30.07
02/25/2010,11:34,30.06,30.06,30.02,30.05,30.07,30.07,30.03,30.07
02/25/2010,11:35,30.06,30.08,30.05,30.05,30.07,30.09,30.06,30.07
02/25/2010,11:36,30.05,30.05,30,30.01,30.07,30.07,30.01,30.02
02/25/2010,11:37,30.01,30.03,30.01,30.01,30.02,30.04,30.02,30.02
02/25/2010,11:38,30,30,29.93,29.95,30.02,30.02,29.95,29.96
02/25/2010,11:39,29.95,29.98,29.93,29.97,29.96,29.99,29.95,29.98
02/25/2010,11:40,29.97,29.99,29.95,29.97,29.99,30.01,29.97,29.99
02/25/2010,11:41,29.97,29.98,29.96,29.98,29.99,29.99,29.97,29.99
02/25/2010,11:42,29.98,30.01,29.98,29.99,29.99,30.02,29.99,30
02/25/2010,11:43,30,30.02,29.99,30.01,30.01,30.02,30,30.02
02/25/2010,11:44,30.01,30.01,29.97,29.97,30.02,30.02,29.99,29.99
02/25/2010,11:45,29.97,29.97,29.93,29.93,29.98,29.99,29.95,29.95
02/25/2010,11:46,29.93,29.93,29.91,29.91,29.95,29.95,29.91,29.92
02/25/2010,11:47,29.91,29.91,29.88,29.9,29.91,29.92,29.89,29.91
02/25/2010,11:48,29.9,29.9,29.85,29.87,29.91,29.91,29.86,29.88
02/25/2010,11:49,29.87,29.95,29.87,29.95,29.88,29.95,29.88,29.95
02/25/2010,11:50,29.95,29.95,29.91,29.93,29.96,29.97,29.91,29.95
02/25/2010,11:51,29.93,29.95,29.92,29.94,29.94,29.95,29.93,29.95
02/25/2010,11:52,29.94,29.94,29.91,29.92,29.95,29.95,29.92,29.93
02/25/2010,11:53,29.92,29.94,29.89,29.91,29.93,29.95,29.91,29.92
02/25/2010,11:54,29.91,29.91,29.88,29.88,29.92,29.92,29.89,29.89
02/25/2010,11:55,29.88,29.88,29.85,29.88,29.9,29.9,29.86,29.88
02/25/2010,11:56,29.88,29.92,29.85,29.92,29.88,29.94,29.86,29.94
02/25/2010,11:57,29.92,29.92,29.85,29.85,29.94,29.94,29.86,29.86
02/25/2010,11:58,29.85,29.85,29.85,29.85,29.86,29.86,29.86,29.86
02/25/2010,11:59,29.85,29.86,29.85,29.85,29.86,29.87,29.86,29.86
02/25/2010,12:00,29.85,29.85,29.83,29.84,29.86,29.86,29.84,29.84
02/25/2010,12:01,29.83,29.83,29.78,29.8,29.84,29.84,29.79,29.81
02/25/2010,12:02,29.81,29.82,29.77,29.77,29.82,29.83,29.77,29.77
02/25/2010,12:03,29.77,29.78,29.77,29.77,29.77,29.79,29.77,29.79
02/25/2010,12:04,29.77,29.81,29.77,29.81,29.78,29.82,29.78,29.82
02/25/2010,12:05,29.81,29.84,29.81,29.83,29.82,29.86,29.82,29.84
02/25/2010,12:06,29.83,29.89,29.83,29.88,29.84,29.91,29.84,29.9
02/25/2010,12:07,29.88,29.9,29.88,29.9,29.89,29.91,29.88,29.91
02/25/2010,12:08,29.91,29.91,29.87,29.89,29.91,29.91,29.88,29.91
02/25/2010,12:09,29.89,29.92,29.89,29.92,29.9,29.93,29.9,29.93
02/25/2010,12:10,29.92,29.92,29.9,29.91,29.93,29.93,29.91,29.92
02/25/2010,12:11,29.91,29.91,29.88,29.9,29.92,29.92,29.88,29.91
02/25/2010,12:12,29.9,29.9,29.88,29.9,29.91,29.91,29.89,29.91
02/25/2010,12:13,29.9,29.9,29.84,29.84,29.91,29.91,29.85,29.86
02/25/2010,12:14,29.84,29.85,29.83,29.84,29.86,29.87,29.84,29.86
02/25/2010,12:15,29.84,29.84,29.82,29.83,29.85,29.85,29.83,29.84
02/25/2010,12:16,29.83,29.84,29.82,29.83,29.84,29.85,29.83,29.84
02/25/2010,12:17,29.83,29.84,29.81,29.81,29.84,29.84,29.82,29.82
02/25/2010,12:18,29.81,29.84,29.81,29.84,29.82,29.85,29.82,29.85
02/25/2010,12:19,29.84,29.85,29.82,29.82,29.85,29.86,29.83,29.83
02/25/2010,12:20,29.83,29.86,29.83,29.84,29.83,29.87,29.83,29.86
02/25/2010,12:21,29.85,29.88,29.84,29.84,29.86,29.88,29.84,29.84
02/25/2010,12:22,29.84,29.87,29.84,29.87,29.84,29.88,29.84,29.88
02/25/2010,12:23,29.87,29.88,29.87,29.88,29.88,29.89,29.88,29.89
02/25/2010,12:24,29.88,29.88,29.87,29.88,29.89,29.89,29.88,29.89
02/25/2010,12:25,29.88,29.89,29.87,29.87,29.89,29.9,29.88,29.88
02/25/2010,12:26,29.87,29.88,29.86,29.88,29.88,29.9,29.87,29.89
02/25/2010,12:27,29.88,29.88,29.87,29.87,29.89,29.89,29.88,29.88
02/25/2010,12:28,29.87,29.87,29.85,29.86,29.88,29.88,29.86,29.87
02/25/2010,12:29,29.86,29.87,29.85,29.86,29.87,29.88,29.86,29.88
02/25/2010,12:30,29.88,29.89,29.88,29.88,29.88,29.9,29.88,29.9
02/25/2010,12:31,29.88,29.91,29.88,29.9,29.89,29.91,29.88,29.91
02/25/2010,12:32,29.9,29.91,29.9,29.9,29.91,29.91,29.91,29.91
02/25/2010,12:33,29.9,29.9,29.89,29.9,29.91,29.91,29.9,29.91
02/25/2010,12:34,29.89,29.93,29.89,29.93,29.91,29.95,29.91,29.95
02/25/2010,12:35,29.94,29.97,29.94,29.97,29.95,29.98,29.95,29.98
02/25/2010,12:36,29.97,29.97,29.95,29.97,29.97,29.98,29.97,29.98
02/25/2010,12:37,29.97,29.98,29.97,29.98,29.98,29.99,29.98,29.99
02/25/2010,12:38,29.99,29.99,29.98,29.99,29.99,30.01,29.99,30.01
02/25/2010,12:39,30.01,30.04,30.01,30.04,30.02,30.06,30.02,30.05
02/25/2010,12:40,30.04,30.09,30.03,30.06,30.05,30.1,30.05,30.07
02/25/2010,12:41,30.06,30.08,30.06,30.08,30.07,30.1,30.07,30.09
02/25/2010,12:42,30.07,30.07,30.02,30.02,30.08,30.08,30.03,30.03
02/25/2010,12:43,30.02,30.02,30.02,30.02,30.03,30.03,30.02,30.02
02/25/2010,12:44,30.02,30.03,29.98,29.99,30.02,30.03,29.99,30.01
02/25/2010,12:45,29.99,30,29.99,30,30.01,30.01,30,30.01
02/25/2010,12:46,30.01,30.01,29.99,29.99,30.01,30.02,30,30.01
02/25/2010,12:47,29.99,29.99,29.98,29.98,30.01,30.01,29.99,29.99
02/25/2010,12:48,29.98,29.98,29.98,29.98,29.99,29.99,29.99,29.99
02/25/2010,12:49,29.98,29.98,29.95,29.95,29.99,29.99,29.96,29.96
02/25/2010,12:50,29.95,29.97,29.95,29.97,29.96,29.99,29.96,29.98
02/25/2010,12:51,29.97,29.99,29.97,29.99,29.98,29.99,29.98,29.99
02/25/2010,12:52,29.99,30,29.98,29.98,29.99,30.02,29.98,29.99
02/25/2010,12:53,29.98,29.99,29.98,29.99,29.99,29.99,29.99,29.99
02/25/2010,12:54,29.99,30,29.99,30,29.99,30.02,29.99,30.01
02/25/2010,12:55,30,30.02,30,30.02,30.01,30.03,30.01,30.02
02/25/2010,12:56,30.02,30.02,30.01,30.02,30.02,30.03,30.02,30.03
02/25/2010,12:57,30.02,30.02,29.99,29.99,30.03,30.03,29.99,29.99
02/25/2010,12:58,29.98,29.98,29.98,29.98,29.99,29.99,29.99,29.99
02/25/2010,12:59,29.98,30,29.98,30,29.99,30.01,29.99,30.01
02/25/2010,13:00,30,30.01,30,30.01,30.01,30.02,30.01,30.02
02/25/2010,13:01,30.02,30.02,30.02,30.02,30.02,30.03,30.02,30.03
02/25/2010,13:02,30.02,30.06,30.01,30.06,30.03,30.06,30.02,30.06
02/25/2010,13:03,30.06,30.06,30.06,30.06,30.06,30.08,30.06,30.08
02/25/2010,13:04,30.06,30.06,30.03,30.03,30.07,30.07,30.04,30.04
02/25/2010,13:05,30.03,30.03,30.02,30.02,30.04,30.04,30.03,30.03
02/25/2010,13:06,30.02,30.04,30.02,30.04,30.03,30.05,30.03,30.05
02/25/2010,13:07,30.04,30.04,30.02,30.02,30.05,30.05,30.02,30.02
02/25/2010,13:08,30.02,30.02,29.97,29.97,30.02,30.02,29.98,29.98
02/25/2010,13:09,29.97,29.99,29.97,29.99,29.99,30,29.99,30
02/25/2010,13:10,29.99,30.02,29.99,30.01,30,30.02,30,30.02
02/25/2010,13:11,30.01,30.02,30.01,30.02,30.02,30.03,30.02,30.03
02/25/2010,13:12,30.02,30.04,30.02,30.02,30.03,30.05,30.02,30.02
02/25/2010,13:13,30.02,30.03,30.02,30.03,30.02,30.05,30.02,30.05
02/25/2010,13:14,30.03,30.06,30.03,30.06,30.05,30.07,30.04,30.07
02/25/2010,13:15,30.06,30.06,30.03,30.03,30.08,30.08,30.04,30.04
02/25/2010,13:16,30.03,30.04,30.03,30.04,30.04,30.05,30.04,30.05
02/25/2010,13:17,30.04,30.08,30.04,30.08,30.05,30.09,30.05,30.09
02/25/2010,13:18,30.08,30.08,30.08,30.08,30.09,30.09,30.09,30.09
02/25/2010,13:19,30.08,30.12,30.08,30.12,30.09,30.13,30.09,30.13
02/25/2010,13:20,30.12,30.15,30.12,30.15,30.13,30.16,30.13,30.16
02/25/2010,13:21,30.15,30.16,30.15,30.15,30.16,30.17,30.16,30.17
02/25/2010,13:22,30.15,30.15,30.12,30.13,30.17,30.17,30.13,30.14
02/25/2010,13:23,30.13,30.13,30.12,30.12,30.14,30.14,30.13,30.13
02/25/2010,13:24,30.1,30.1,30.08,30.09,30.12,30.12,30.09,30.1
02/25/2010,13:25,30.1,30.1,30.07,30.07,30.1,30.1,30.08,30.08
02/25/2010,13:26,30.07,30.07,30.06,30.06,30.08,30.08,30.06,30.06
02/25/2010,13:27,30.06,30.09,30.06,30.08,30.06,30.1,30.06,30.1
02/25/2010,13:28,30.08,30.09,30.06,30.06,30.1,30.1,30.08,30.08
02/25/2010,13:29,30.06,30.06,30.06,30.06,30.07,30.07,30.06,30.06
02/25/2010,13:30,30.06,30.06,30.04,30.04,30.06,30.06,30.05,30.05
02/25/2010,13:31,30.04,30.06,30.03,30.06,30.05,30.06,30.04,30.06
02/25/2010,13:32,30.06,30.06,30.05,30.05,30.06,30.07,30.06,30.06
02/25/2010,13:33,30.05,30.05,30.05,30.05,30.06,30.06,30.06,30.06
02/25/2010,13:34,30.05,30.06,30.05,30.06,30.06,30.06,30.06,30.06
02/25/2010,13:35,30.06,30.06,30.04,30.06,30.06,30.06,30.06,30.06
02/25/2010,13:36,30.06,30.1,30.06,30.08,30.06,30.12,30.06,30.1
02/25/2010,13:37,30.08,30.09,30.07,30.07,30.09,30.1,30.08,30.08
02/25/2010,13:38,30.07,30.1,30.06,30.1,30.08,30.1,30.07,30.1
02/25/2010,13:39,30.1,30.1,30.07,30.08,30.1,30.1,30.08,30.09
02/25/2010,13:40,30.08,30.1,30.07,30.07,30.09,30.11,30.08,30.08
02/25/2010,13:41,30.07,30.07,30.05,30.05,30.08,30.08,30.06,30.06
02/25/2010,13:42,30.06,30.07,30.03,30.07,30.06,30.08,30.05,30.08
02/25/2010,13:43,30.06,30.08,30.03,30.03,30.07,30.09,30.04,30.04
02/25/2010,13:44,30.03,30.06,30.03,30.05,30.05,30.07,30.04,30.06
02/25/2010,13:45,30.05,30.08,30.05,30.07,30.06,30.09,30.06,30.08
02/25/2010,13:46,30.07,30.11,30.06,30.1,30.08,30.12,30.06,30.12
02/25/2010,13:47,30.1,30.11,30.08,30.11,30.12,30.12,30.09,30.12
02/25/2010,13:48,30.11,30.14,30.1,30.13,30.12,30.15,30.11,30.13
02/25/2010,13:49,30.13,30.17,30.12,30.16,30.13,30.17,30.13,30.17
02/25/2010,13:50,30.16,30.21,30.16,30.21,30.17,30.23,30.17,30.23
02/25/2010,13:51,30.21,30.22,30.19,30.19,30.23,30.23,30.2,30.2
02/25/2010,13:52,30.19,30.21,30.18,30.21,30.19,30.22,30.19,30.21
02/25/2010,13:53,30.19,30.23,30.19,30.21,30.21,30.24,30.2,30.23
02/25/2010,13:54,30.21,30.23,30.2,30.21,30.23,30.24,30.21,30.22
02/25/2010,13:55,30.21,30.24,30.21,30.24,30.22,30.25,30.22,30.25
02/25/2010,13:56,30.24,30.24,30.21,30.22,30.25,30.25,30.22,30.23
02/25/2010,13:57,30.22,30.23,30.21,30.21,30.23,30.24,30.22,30.22
02/25/2010,13:58,30.21,30.24,30.21,30.22,30.22,30.26,30.22,30.23
02/25/2010,13:59,30.22,30.23,30.21,30.23,30.23,30.24,30.22,30.24
02/25/2010,14:00,30.23,30.31,30.23,30.28,30.24,30.32,30.24,30.29
02/25/2010,14:01,30.28,30.28,30.27,30.28,30.29,30.29,30.28,30.29
02/25/2010,14:02,30.28,30.28,30.24,30.24,30.29,30.29,30.24,30.24
02/25/2010,14:03,30.24,30.24,30.21,30.21,30.25,30.25,30.22,30.22
02/25/2010,14:04,30.21,30.21,30.16,30.2,30.22,30.22,30.17,30.21
02/25/2010,14:05,30.2,30.22,30.2,30.22,30.21,30.23,30.21,30.23
02/25/2010,14:06,30.22,30.23,30.22,30.22,30.23,30.24,30.23,30.23
02/25/2010,14:07,30.22,30.23,30.19,30.19,30.23,30.24,30.2,30.21
02/25/2010,14:08,30.19,30.21,30.18,30.2,30.21,30.21,30.19,30.21
02/25/2010,14:09,30.2,30.22,30.15,30.15,30.21,30.23,30.17,30.17
02/25/2010,14:10,30.15,30.19,30.13,30.18,30.17,30.2,30.15,30.19
02/25/2010,14:11,30.18,30.18,30.15,30.17,30.19,30.19,30.16,30.19
02/25/2010,14:12,30.17,30.21,30.17,30.21,30.18,30.22,30.18,30.22
02/25/2010,14:13,30.21,30.21,30.17,30.17,30.22,30.22,30.19,30.19
02/25/2010,14:14,30.17,30.17,30.15,30.17,30.18,30.18,30.16,30.17
02/25/2010,14:15,30.17,30.19,30.17,30.18,30.18,30.2,30.18,30.2
02/25/2010,14:16,30.19,30.21,30.18,30.2,30.2,30.21,30.19,30.21
02/25/2010,14:17,30.2,30.21,30.17,30.17,30.21,30.21,30.17,30.18
02/25/2010,14:18,30.17,30.17,30.13,30.14,30.18,30.18,30.14,30.15
02/25/2010,14:19,30.14,30.15,30.13,30.14,30.15,30.16,30.14,30.15
02/25/2010,14:20,30.14,30.17,30.13,30.17,30.15,30.18,30.14,30.17
02/25/2010,14:21,30.17,30.17,30.16,30.17,30.17,30.18,30.17,30.17
02/25/2010,14:22,30.17,30.19,30.17,30.18,30.17,30.2,30.17,30.19
02/25/2010,14:23,30.18,30.19,30.17,30.18,30.19,30.2,30.18,30.19
02/25/2010,14:24,30.19,30.19,30.17,30.17,30.2,30.2,30.17,30.18
02/25/2010,14:25,30.17,30.19,30.17,30.19,30.18,30.2,30.17,30.2
02/25/2010,14:26,30.19,30.22,30.19,30.21,30.2,30.23,30.2,30.22
02/25/2010,14:27,30.21,30.24,30.21,30.24,30.21,30.25,30.21,30.25
02/25/2010,14:28,30.24,30.24,30.21,30.21,30.25,30.25,30.22,30.22
02/25/2010,14:29,30.21,30.22,30.13,30.13,30.23,30.23,30.14,30.14
02/25/2010,14:30,30.13,30.17,30.13,30.16,30.13,30.17,30.13,30.17
02/25/2010,14:31,30.17,30.17,30.13,30.13,30.17,30.17,30.13,30.14
02/25/2010,14:32,30.13,30.17,30.13,30.17,30.14,30.17,30.13,30.17
02/25/2010,14:33,30.17,30.22,30.17,30.21,30.17,30.23,30.17,30.22
02/25/2010,14:34,30.22,30.22,30.21,30.22,30.23,30.23,30.22,30.23
02/25/2010,14:35,30.22,30.24,30.22,30.24,30.23,30.25,30.23,30.25
02/25/2010,14:36,30.24,30.26,30.23,30.24,30.25,30.27,30.24,30.25
02/25/2010,14:37,30.24,30.24,30.22,30.22,30.24,30.25,30.23,30.23
02/25/2010,14:38,30.21,30.24,30.21,30.22,30.22,30.24,30.22,30.23
02/25/2010,14:39,30.21,30.21,30.18,30.18,30.22,30.22,30.2,30.2
02/25/2010,14:40,30.18,30.21,30.18,30.2,30.2,30.21,30.19,30.21
02/25/2010,14:41,30.2,30.2,30.15,30.15,30.21,30.21,30.16,30.16
02/25/2010,14:42,30.15,30.32,30.14,30.26,30.16,30.35,30.15,30.27
02/25/2010,14:43,30.26,30.27,30.21,30.26,30.27,30.28,30.23,30.27
02/25/2010,14:44,30.26,30.29,30.26,30.29,30.27,30.3,30.27,30.3
02/25/2010,14:45,30.29,30.39,30.29,30.38,30.3,30.39,30.3,30.39
02/25/2010,14:46,30.38,30.38,30.31,30.32,30.39,30.39,30.32,30.34
02/25/2010,14:47,30.32,30.35,30.32,30.35,30.34,30.36,30.32,30.36
02/25/2010,14:48,30.35,30.37,30.33,30.33,30.36,30.39,30.34,30.35
02/25/2010,14:49,30.34,30.35,30.29,30.29,30.35,30.35,30.3,30.3
02/25/2010,14:50,30.28,30.31,30.28,30.31,30.29,30.32,30.28,30.32
02/25/2010,14:51,30.31,30.34,30.3,30.3,30.32,30.35,30.31,30.31
02/25/2010,14:52,30.3,30.32,30.3,30.32,30.31,30.32,30.31,30.32
02/25/2010,14:53,30.32,30.33,30.3,30.33,30.32,30.34,30.32,30.34
02/25/2010,14:54,30.32,30.37,30.32,30.36,30.33,30.38,30.33,30.37
02/25/2010,14:55,30.36,30.39,30.35,30.38,30.37,30.4,30.36,30.39
02/25/2010,14:56,30.38,30.43,30.38,30.4,30.39,30.43,30.39,30.42
02/25/2010,14:57,30.4,30.43,30.39,30.39,30.41,30.44,30.41,30.41
02/25/2010,14:58,30.4,30.42,30.39,30.4,30.41,30.43,30.4,30.41
02/25/2010,14:59,30.4,30.4,30.39,30.4,30.41,30.41,30.41,30.41
02/25/2010,15:00,30.4,30.43,30.4,30.43,30.41,30.45,30.41,30.44
02/25/2010,15:01,30.43,30.44,30.4,30.4,30.44,30.45,30.42,30.42
02/25/2010,15:02,30.4,30.44,30.4,30.43,30.42,30.45,30.42,30.44
02/25/2010,15:03,30.43,30.44,30.43,30.43,30.44,30.45,30.43,30.43
02/25/2010,15:04,30.43,30.43,30.42,30.43,30.43,30.43,30.43,30.43
02/25/2010,15:05,30.43,30.5,30.42,30.5,30.43,30.5,30.43,30.5
02/25/2010,15:06,30.5,30.54,30.5,30.51,30.51,30.55,30.51,30.52
02/25/2010,15:07,30.51,30.54,30.51,30.54,30.52,30.54,30.52,30.54
02/25/2010,15:08,30.54,30.58,30.54,30.58,30.54,30.6,30.54,30.59
02/25/2010,15:09,30.58,30.65,30.57,30.63,30.59,30.65,30.59,30.64
02/25/2010,15:10,30.62,30.64,30.58,30.58,30.63,30.65,30.59,30.59
02/25/2010,15:11,30.58,30.61,30.57,30.59,30.59,30.61,30.57,30.61
02/25/2010,15:12,30.6,30.61,30.57,30.57,30.61,30.61,30.58,30.59
02/25/2010,15:13,30.57,30.62,30.57,30.62,30.59,30.64,30.58,30.63
02/25/2010,15:14,30.62,30.65,30.62,30.62,30.63,30.65,30.63,30.63
02/25/2010,15:15,30.62,30.63,30.61,30.61,30.62,30.64,30.61,30.62
02/25/2010,15:16,30.61,30.64,30.61,30.61,30.62,30.65,30.62,30.62
02/25/2010,15:17,30.61,30.62,30.61,30.61,30.62,30.64,30.62,30.63
02/25/2010,15:18,30.61,30.62,30.6,30.61,30.63,30.63,30.61,30.63
02/25/2010,15:19,30.61,30.61,30.55,30.55,30.62,30.63,30.56,30.57
02/25/2010,15:20,30.55,30.57,30.52,30.55,30.57,30.58,30.53,30.56
02/25/2010,15:21,30.55,30.58,30.53,30.58,30.56,30.59,30.54,30.59
02/25/2010,15:22,30.58,30.6,30.58,30.59,30.59,30.61,30.59,30.6
02/25/2010,15:23,30.59,30.59,30.56,30.56,30.6,30.6,30.57,30.57
02/25/2010,15:24,30.56,30.57,30.56,30.57,30.57,30.57,30.57,30.57
02/25/2010,15:25,30.57,30.62,30.57,30.61,30.57,30.63,30.57,30.61
02/25/2010,15:26,30.61,30.61,30.57,30.59,30.61,30.61,30.58,30.61
02/25/2010,15:27,30.6,30.6,30.58,30.6,30.61,30.61,30.59,30.61
02/25/2010,15:28,30.6,30.64,30.6,30.64,30.61,30.65,30.61,30.65
02/25/2010,15:29,30.64,30.67,30.61,30.67,30.65,30.68,30.62,30.68
02/25/2010,15:30,30.67,30.67,30.58,30.58,30.67,30.67,30.59,30.59
02/25/2010,15:31,30.58,30.61,30.56,30.61,30.59,30.61,30.57,30.61
02/25/2010,15:32,30.61,30.66,30.6,30.65,30.61,30.67,30.61,30.65
02/25/2010,15:33,30.65,30.69,30.64,30.68,30.65,30.7,30.65,30.69
02/25/2010,15:34,30.68,30.73,30.68,30.72,30.69,30.74,30.69,30.73
02/25/2010,15:35,30.72,30.8,30.72,30.76,30.73,30.81,30.72,30.77
02/25/2010,15:36,30.76,30.76,30.69,30.72,30.76,30.77,30.71,30.72
02/25/2010,15:37,30.72,30.74,30.71,30.73,30.72,30.75,30.72,30.74
02/25/2010,15:38,30.73,30.8,30.73,30.8,30.74,30.81,30.74,30.81
02/25/2010,15:39,30.8,30.81,30.77,30.79,30.81,30.82,30.78,30.79
02/25/2010,15:40,30.79,30.79,30.76,30.77,30.79,30.8,30.77,30.78
02/25/2010,15:41,30.77,30.79,30.77,30.79,30.78,30.81,30.78,30.8
02/25/2010,15:42,30.79,30.79,30.76,30.77,30.8,30.8,30.77,30.78
02/25/2010,15:43,30.77,30.82,30.77,30.81,30.78,30.83,30.78,30.82
02/25/2010,15:44,30.82,30.82,30.75,30.76,30.83,30.83,30.75,30.77
02/25/2010,15:45,30.76,30.78,30.75,30.77,30.77,30.79,30.76,30.78
02/25/2010,15:46,30.77,30.81,30.77,30.81,30.78,30.82,30.78,30.82
02/25/2010,15:47,30.81,30.81,30.76,30.81,30.82,30.82,30.77,30.82
02/25/2010,15:48,30.8,30.81,30.77,30.77,30.81,30.81,30.78,30.78
02/25/2010,15:49,30.77,30.79,30.77,30.77,30.78,30.79,30.76,30.78
02/25/2010,15:50,30.77,30.77,30.72,30.72,30.78,30.78,30.72,30.72
02/25/2010,15:51,30.72,30.75,30.72,30.74,30.73,30.75,30.72,30.75
02/25/2010,15:52,30.74,30.75,30.72,30.72,30.75,30.75,30.72,30.72
02/25/2010,15:53,30.72,30.72,30.66,30.67,30.72,30.73,30.67,30.68
02/25/2010,15:54,30.67,30.69,30.66,30.68,30.68,30.7,30.67,30.69
02/25/2010,15:55,30.68,30.68,30.67,30.68,30.69,30.69,30.68,30.68
02/25/2010,15:56,30.68,30.71,30.68,30.7,30.68,30.72,30.68,30.72
02/25/2010,15:57,30.7,30.7,30.68,30.68,30.71,30.71,30.68,30.68
02/25/2010,15:58,30.68,30.69,30.66,30.69,30.68,30.7,30.67,30.7
02/25/2010,15:59,30.69,30.72,30.69,30.69,30.7,30.7,30.7,30.7
02/25/2010,16:00,30.7,30.7,30.66,30.66,30.7,30.72,30.7,30.7
02/25/2010,16:01,30.62,30.62,30.62,30.62,30.7,30.7,30.7,30.7
02/25/2010,16:02,30.62,30.62,30.62,30.62,30.7,30.7,30.7,30.7
02/25/2010,16:09,30.7,30.7,30.7,30.7,30.94,30.94,30.94,30.94
02/25/2010,16:19,30.46,30.46,30.46,30.46,30.9,30.9,30.9,30.9
02/25/2010,16:20,30.46,30.46,30.46,30.46,30.89,30.89,30.89,30.89
02/25/2010,16:23,30.46,30.46,30.46,30.46,30.89,30.89,30.89,30.89
02/25/2010,16:30,30.46,30.46,30.46,30.46,30.9,30.9,30.9,30.9
02/25/2010,16:33,30.46,30.46,30.46,30.46,30.9,30.9,30.9,30.9
02/25/2010,17:46,30.7,30.7,30.7,30.7,30.9,30.9,30.9,30.9
02/26/2010,08:00,30.62,30.62,30.62,30.62,30.99,30.99,30.99,30.99
02/26/2010,08:10,30.35,30.35,30.35,30.35,30.99,30.99,30.99,30.99
02/26/2010,09:29,30.61,30.61,30.61,30.61,30.83,30.83,30.83,30.83
02/26/2010,09:30,30.62,30.7,30.33,30.34,30.84,30.84,30.39,30.39
02/26/2010,09:31,30.34,30.55,30.34,30.51,30.39,30.59,30.39,30.56
02/26/2010,09:32,30.51,30.59,30.51,30.51,30.55,30.62,30.55,30.55
02/26/2010,09:33,30.51,30.52,30.49,30.51,30.54,30.54,30.51,30.52
02/26/2010,09:34,30.51,30.51,30.5,30.51,30.52,30.55,30.51,30.55
02/26/2010,09:35,30.53,30.55,30.52,30.54,30.55,30.59,30.53,30.57
02/26/2010,09:36,30.54,30.55,30.48,30.48,30.56,30.57,30.51,30.51
02/26/2010,09:37,30.5,30.51,30.47,30.47,30.51,30.52,30.48,30.48
02/26/2010,09:38,30.45,30.48,30.45,30.45,30.47,30.49,30.46,30.46
02/26/2010,09:39,30.45,30.46,30.43,30.43,30.46,30.48,30.45,30.45
02/26/2010,09:40,30.43,30.45,30.41,30.44,30.44,30.46,30.43,30.45
02/26/2010,09:41,30.44,30.45,30.34,30.34,30.45,30.46,30.35,30.37
02/26/2010,09:42,30.35,30.41,30.35,30.38,30.37,30.42,30.37,30.39
02/26/2010,09:43,30.38,30.4,30.37,30.4,30.39,30.41,30.38,30.41
02/26/2010,09:44,30.4,30.42,30.38,30.39,30.4,30.43,30.39,30.4
02/26/2010,09:45,30.4,30.43,30.37,30.37,30.4,30.44,30.37,30.38
02/26/2010,09:46,30.36,30.37,30.33,30.33,30.37,30.37,30.34,30.36
02/26/2010,09:47,30.34,30.36,30.32,30.35,30.35,30.37,30.33,30.36
02/26/2010,09:48,30.35,30.39,30.35,30.38,30.36,30.39,30.36,30.39
02/26/2010,09:49,30.38,30.38,30.36,30.37,30.39,30.39,30.37,30.38
02/26/2010,09:50,30.38,30.38,30.35,30.35,30.39,30.39,30.36,30.36
02/26/2010,09:51,30.35,30.35,30.27,30.27,30.36,30.37,30.28,30.28
02/26/2010,09:52,30.28,30.31,30.28,30.28,30.29,30.32,30.29,30.29
02/26/2010,09:53,30.27,30.32,30.25,30.3,30.28,30.33,30.26,30.3
02/26/2010,09:54,30.3,30.34,30.25,30.26,30.3,30.36,30.26,30.26
02/26/2010,09:55,30.25,30.32,30.24,30.3,30.26,30.33,30.26,30.32
02/26/2010,09:56,30.3,30.3,30.24,30.26,30.32,30.32,30.26,30.27
02/26/2010,09:57,30.26,30.29,30.26,30.27,30.28,30.3,30.27,30.28
02/26/2010,09:58,30.27,30.27,30.22,30.22,30.28,30.28,30.23,30.23
02/26/2010,09:59,30.22,30.26,30.22,30.22,30.23,30.27,30.23,30.23
02/26/2010,10:00,30.21,30.3,30.19,30.26,30.21,30.32,30.21,30.28
02/26/2010,10:01,30.26,30.28,30.17,30.17,30.28,30.29,30.18,30.18
02/26/2010,10:02,30.17,30.19,30.15,30.19,30.18,30.19,30.15,30.19
02/26/2010,10:03,30.18,30.19,30.14,30.15,30.19,30.2,30.15,30.17
02/26/2010,10:04,30.15,30.22,30.14,30.19,30.15,30.22,30.15,30.2
02/26/2010,10:05,30.19,30.23,30.16,30.17,30.2,30.25,30.18,30.19
02/26/2010,10:06,30.17,30.19,30.16,30.19,30.18,30.2,30.18,30.19
02/26/2010,10:07,30.19,30.19,30.16,30.19,30.19,30.2,30.18,30.19
02/26/2010,10:08,30.19,30.19,30.18,30.19,30.19,30.19,30.19,30.19
02/26/2010,10:09,30.19,30.27,30.19,30.21,30.19,30.28,30.19,30.22
02/26/2010,10:10,30.21,30.29,30.19,30.26,30.22,30.3,30.2,30.28
02/26/2010,10:11,30.27,30.3,30.26,30.27,30.28,30.31,30.26,30.28
02/26/2010,10:12,30.27,30.3,30.27,30.29,30.28,30.31,30.28,30.3
02/26/2010,10:13,30.29,30.29,30.23,30.24,30.3,30.3,30.25,30.26
02/26/2010,10:14,30.26,30.29,30.24,30.28,30.26,30.3,30.26,30.3
02/26/2010,10:15,30.29,30.38,30.29,30.36,30.3,30.4,30.3,30.37
02/26/2010,10:16,30.36,30.39,30.34,30.35,30.37,30.4,30.35,30.36
02/26/2010,10:17,30.33,30.34,30.3,30.32,30.34,30.35,30.31,30.33
02/26/2010,10:18,30.32,30.34,30.3,30.3,30.33,30.35,30.31,30.32
02/26/2010,10:19,30.3,30.33,30.3,30.3,30.32,30.33,30.31,30.31
02/26/2010,10:20,30.3,30.31,30.26,30.3,30.31,30.32,30.27,30.32
02/26/2010,10:21,30.31,30.31,30.29,30.3,30.32,30.32,30.3,30.31
02/26/2010,10:22,30.31,30.31,30.27,30.3,30.32,30.33,30.29,30.31
02/26/2010,10:23,30.3,30.31,30.29,30.31,30.31,30.33,30.3,30.32
02/26/2010,10:24,30.3,30.31,30.29,30.3,30.31,30.32,30.3,30.31
02/26/2010,10:25,30.3,30.31,30.28,30.29,30.31,30.33,30.29,30.3
02/26/2010,10:26,30.29,30.29,30.23,30.23,30.3,30.3,30.25,30.25
02/26/2010,10:27,30.23,30.26,30.23,30.23,30.25,30.27,30.24,30.25
02/26/2010,10:28,30.23,30.23,30.22,30.22,30.24,30.24,30.22,30.23
02/26/2010,10:29,30.22,30.3,30.22,30.27,30.23,30.31,30.23,30.29
02/26/2010,10:30,30.27,30.33,30.27,30.3,30.29,30.33,30.29,30.31
02/26/2010,10:31,30.3,30.32,30.28,30.3,30.31,30.33,30.3,30.32
02/26/2010,10:32,30.31,30.32,30.28,30.3,30.32,30.33,30.29,30.31
02/26/2010,10:33,30.3,30.31,30.27,30.27,30.31,30.33,30.28,30.29
02/26/2010,10:34,30.27,30.29,30.24,30.24,30.28,30.3,30.26,30.26
02/26/2010,10:35,30.24,30.29,30.24,30.28,30.26,30.3,30.26,30.29
02/26/2010,10:36,30.28,30.32,30.26,30.3,30.29,30.33,30.27,30.31
02/26/2010,10:37,30.3,30.32,30.28,30.3,30.31,30.33,30.3,30.31
02/26/2010,10:38,30.31,30.36,30.3,30.34,30.32,30.37,30.31,30.36
02/26/2010,10:39,30.35,30.38,30.33,30.38,30.37,30.39,30.34,30.39
02/26/2010,10:40,30.38,30.45,30.38,30.45,30.39,30.46,30.39,30.46
02/26/2010,10:41,30.46,30.48,30.39,30.44,30.47,30.48,30.4,30.46
02/26/2010,10:42,30.44,30.45,30.41,30.41,30.44,30.46,30.43,30.43
02/26/2010,10:43,30.4,30.4,30.35,30.38,30.41,30.41,30.37,30.4
02/26/2010,10:44,30.39,30.42,30.39,30.4,30.4,30.43,30.4,30.41
02/26/2010,10:45,30.41,30.41,30.36,30.36,30.42,30.42,30.37,30.37
02/26/2010,10:46,30.36,30.37,30.35,30.36,30.37,30.39,30.36,30.37
02/26/2010,10:47,30.36,30.37,30.32,30.33,30.37,30.37,30.33,30.35
02/26/2010,10:48,30.33,30.33,30.27,30.28,30.33,30.33,30.28,30.29
02/26/2010,10:49,30.26,30.31,30.26,30.31,30.28,30.32,30.28,30.32
02/26/2010,10:50,30.31,30.31,30.31,30.31,30.32,30.32,30.32,30.32
02/26/2010,10:51,30.31,30.31,30.27,30.28,30.32,30.32,30.29,30.3
02/26/2010,10:52,30.29,30.3,30.29,30.3,30.3,30.31,30.3,30.31
02/26/2010,10:53,30.3,30.3,30.29,30.3,30.31,30.31,30.3,30.31
02/26/2010,10:54,30.3,30.3,30.25,30.26,30.3,30.3,30.26,30.28
02/26/2010,10:55,30.26,30.28,30.23,30.28,30.26,30.29,30.25,30.29
02/26/2010,10:56,30.27,30.27,30.23,30.23,30.28,30.29,30.24,30.25
02/26/2010,10:57,30.24,30.26,30.22,30.22,30.26,30.26,30.23,30.23
02/26/2010,10:58,30.22,30.22,30.22,30.22,30.24,30.24,30.22,30.22
02/26/2010,10:59,30.21,30.21,30.17,30.18,30.22,30.22,30.19,30.19
02/26/2010,11:00,30.18,30.19,30.15,30.15,30.19,30.19,30.16,30.16
02/26/2010,11:01,30.15,30.15,30.12,30.15,30.15,30.16,30.13,30.16
02/26/2010,11:02,30.16,30.21,30.16,30.21,30.18,30.22,30.17,30.22
02/26/2010,11:03,30.2,30.22,30.18,30.19,30.22,30.23,30.19,30.2
02/26/2010,11:04,30.19,30.22,30.19,30.22,30.2,30.24,30.19,30.24
02/26/2010,11:05,30.23,30.26,30.23,30.25,30.24,30.26,30.24,30.26
02/26/2010,11:06,30.25,30.28,30.25,30.26,30.26,30.29,30.26,30.27
02/26/2010,11:07,30.26,30.3,30.26,30.27,30.27,30.3,30.27,30.28
02/26/2010,11:08,30.27,30.29,30.26,30.27,30.28,30.3,30.27,30.28
02/26/2010,11:09,30.27,30.3,30.26,30.3,30.28,30.31,30.27,30.31
02/26/2010,11:10,30.3,30.3,30.29,30.3,30.31,30.31,30.3,30.31
02/26/2010,11:11,30.3,30.33,30.3,30.33,30.3,30.33,30.3,30.33
02/26/2010,11:12,30.33,30.36,30.33,30.36,30.33,30.37,30.33,30.37
02/26/2010,11:13,30.35,30.38,30.34,30.38,30.37,30.4,30.36,30.4
02/26/2010,11:14,30.39,30.4,30.37,30.37,30.4,30.4,30.37,30.37
02/26/2010,11:15,30.36,30.37,30.34,30.34,30.37,30.37,30.36,30.36
02/26/2010,11:16,30.35,30.38,30.34,30.36,30.36,30.39,30.36,30.37
02/26/2010,11:17,30.36,30.37,30.34,30.37,30.37,30.38,30.35,30.38
02/26/2010,11:18,30.38,30.4,30.33,30.36,30.39,30.41,30.34,30.37
02/26/2010,11:19,30.36,30.36,30.31,30.31,30.37,30.37,30.33,30.33
02/26/2010,11:20,30.31,30.31,30.26,30.27,30.32,30.32,30.27,30.29
02/26/2010,11:21,30.27,30.27,30.27,30.27,30.29,30.29,30.28,30.28
02/26/2010,11:22,30.27,30.29,30.27,30.28,30.28,30.3,30.28,30.3
02/26/2010,11:23,30.28,30.3,30.28,30.3,30.3,30.31,30.3,30.31
02/26/2010,11:24,30.3,30.3,30.27,30.27,30.31,30.31,30.28,30.28
02/26/2010,11:25,30.27,30.31,30.27,30.3,30.28,30.33,30.28,30.3
02/26/2010,11:26,30.3,30.33,30.3,30.33,30.3,30.36,30.3,30.36
02/26/2010,11:27,30.34,30.37,30.34,30.36,30.35,30.37,30.35,30.37
02/26/2010,11:28,30.35,30.35,30.33,30.33,30.37,30.37,30.34,30.35
02/26/2010,11:29,30.33,30.34,30.33,30.33,30.34,30.35,30.34,30.34
02/26/2010,11:30,30.34,30.34,30.3,30.33,30.35,30.35,30.3,30.35
02/26/2010,11:31,30.33,30.37,30.33,30.36,30.35,30.37,30.35,30.37
02/26/2010,11:32,30.37,30.39,30.37,30.39,30.37,30.4,30.37,30.4
02/26/2010,11:33,30.39,30.42,30.39,30.41,30.4,30.43,30.4,30.43
02/26/2010,11:34,30.41,30.44,30.41,30.43,30.43,30.45,30.43,30.44
02/26/2010,11:35,30.44,30.44,30.43,30.43,30.44,30.44,30.44,30.44
02/26/2010,11:36,30.43,30.43,30.41,30.43,30.44,30.44,30.42,30.44
02/26/2010,11:37,30.43,30.43,30.41,30.42,30.44,30.44,30.42,30.43
02/26/2010,11:38,30.42,30.42,30.42,30.42,30.43,30.43,30.43,30.43
02/26/2010,11:39,30.42,30.42,30.4,30.4,30.43,30.43,30.4,30.4
02/26/2010,11:40,30.39,30.39,30.38,30.38,30.4,30.4,30.39,30.39
02/26/2010,11:41,30.38,30.38,30.36,30.37,30.39,30.39,30.37,30.37
02/26/2010,11:42,30.37,30.37,30.33,30.33,30.37,30.37,30.34,30.34
02/26/2010,11:43,30.33,30.33,30.32,30.33,30.34,30.35,30.33,30.33
02/26/2010,11:44,30.33,30.33,30.3,30.32,30.33,30.33,30.32,30.33
02/26/2010,11:45,30.32,30.33,30.31,30.31,30.33,30.34,30.32,30.33
02/26/2010,11:46,30.31,30.31,30.29,30.3,30.32,30.33,30.3,30.3
02/26/2010,11:47,30.3,30.32,30.3,30.3,30.3,30.33,30.3,30.32
02/26/2010,11:48,30.32,30.33,30.32,30.33,30.33,30.34,30.33,30.34
02/26/2010,11:49,30.33,30.33,30.31,30.31,30.34,30.34,30.32,30.32
02/26/2010,11:50,30.3,30.3,30.29,30.29,30.3,30.3,30.3,30.3
02/26/2010,11:51,30.3,30.32,30.3,30.32,30.3,30.33,30.3,30.33
02/26/2010,11:52,30.33,30.34,30.31,30.33,30.33,30.35,30.31,30.34
02/26/2010,11:53,30.33,30.34,30.31,30.33,30.34,30.35,30.32,30.33
02/26/2010,11:54,30.33,30.35,30.33,30.33,30.34,30.36,30.33,30.34
02/26/2010,11:55,30.33,30.36,30.33,30.36,30.34,30.37,30.34,30.37
02/26/2010,11:56,30.36,30.36,30.33,30.34,30.37,30.37,30.34,30.35
02/26/2010,11:57,30.34,30.36,30.31,30.31,30.35,30.37,30.32,30.32
02/26/2010,11:58,30.31,30.31,30.3,30.3,30.32,30.32,30.31,30.31
02/26/2010,11:59,30.3,30.3,30.3,30.3,30.3,30.3,30.3,30.3
02/26/2010,12:00,30.3,30.3,30.27,30.3,30.3,30.3,30.29,30.3
02/26/2010,12:01,30.29,30.31,30.28,30.31,30.3,30.32,30.29,30.32
02/26/2010,12:02,30.31,30.31,30.28,30.3,30.32,30.32,30.3,30.31
02/26/2010,12:03,30.3,30.3,30.3,30.3,30.31,30.31,30.31,30.31
02/26/2010,12:04,30.3,30.3,30.3,30.3,30.31,30.31,30.31,30.31
02/26/2010,12:05,30.3,30.33,30.3,30.33,30.31,30.34,30.31,30.34
02/26/2010,12:06,30.33,30.34,30.32,30.32,30.34,30.35,30.33,30.33
02/26/2010,12:07,30.32,30.32,30.3,30.3,30.33,30.33,30.32,30.32
02/26/2010,12:08,30.3,30.3,30.3,30.3,30.31,30.31,30.31,30.31
02/26/2010,12:09,30.3,30.3,30.24,30.24,30.3,30.3,30.25,30.25
02/26/2010,12:10,30.24,30.29,30.23,30.26,30.25,30.3,30.24,30.26
02/26/2010,12:11,30.26,30.26,30.25,30.25,30.27,30.27,30.26,30.26
02/26/2010,12:12,30.25,30.25,30.22,30.22,30.26,30.26,30.23,30.23
02/26/2010,12:13,30.22,30.24,30.22,30.24,30.23,30.26,30.23,30.25
02/26/2010,12:14,30.25,30.26,30.25,30.26,30.26,30.26,30.26,30.26
02/26/2010,12:15,30.26,30.26,30.23,30.25,30.26,30.26,30.24,30.26
02/26/2010,12:16,30.25,30.25,30.23,30.23,30.26,30.26,30.25,30.25
02/26/2010,12:17,30.25,30.25,30.24,30.24,30.26,30.26,30.26,30.26
02/26/2010,12:18,30.25,30.26,30.23,30.24,30.26,30.26,30.24,30.25
02/26/2010,12:19,30.25,30.26,30.24,30.26,30.26,30.26,30.26,30.26
02/26/2010,12:20,30.26,30.26,30.24,30.25,30.26,30.26,30.25,30.26
02/26/2010,12:21,30.23,30.23,30.22,30.23,30.23,30.25,30.23,30.25
02/26/2010,12:22,30.23,30.26,30.23,30.26,30.25,30.26,30.25,30.26
02/26/2010,12:23,30.26,30.29,30.26,30.29,30.26,30.3,30.26,30.3
02/26/2010,12:24,30.29,30.3,30.27,30.28,30.3,30.3,30.29,30.29
02/26/2010,12:25,30.28,30.3,30.28,30.3,30.3,30.31,30.3,30.31
02/26/2010,12:26,30.3,30.3,30.27,30.29,30.3,30.3,30.28,30.3
02/26/2010,12:27,30.29,30.31,30.27,30.31,30.3,30.32,30.29,30.32
02/26/2010,12:28,30.32,30.33,30.31,30.32,30.33,30.34,30.33,30.33
02/26/2010,12:29,30.33,30.33,30.33,30.33,30.33,30.34,30.33,30.34
02/26/2010,12:30,30.33,30.34,30.33,30.33,30.34,30.35,30.34,30.34
02/26/2010,12:31,30.33,30.33,30.33,30.33,30.34,30.34,30.34,30.34
02/26/2010,12:32,30.33,30.35,30.33,30.34,30.34,30.36,30.34,30.36
02/26/2010,12:33,30.34,30.35,30.34,30.35,30.35,30.36,30.35,30.36
02/26/2010,12:34,30.35,30.35,30.35,30.35,30.36,30.37,30.36,30.36
02/26/2010,12:35,30.35,30.35,30.3,30.31,30.36,30.36,30.32,30.33
02/26/2010,12:36,30.31,30.33,30.31,30.33,30.33,30.34,30.33,30.34
02/26/2010,12:37,30.33,30.37,30.33,30.37,30.33,30.38,30.33,30.38
02/26/2010,12:38,30.37,30.37,30.37,30.37,30.37,30.38,30.37,30.38
02/26/2010,12:39,30.37,30.37,30.36,30.37,30.38,30.38,30.37,30.38
02/26/2010,12:40,30.37,30.37,30.35,30.35,30.37,30.38,30.36,30.36
02/26/2010,12:41,30.35,30.37,30.34,30.37,30.36,30.39,30.36,30.38
02/26/2010,12:42,30.37,30.37,30.37,30.37,30.38,30.38,30.37,30.37
02/26/2010,12:43,30.36,30.37,30.36,30.36,30.37,30.37,30.37,30.37
02/26/2010,12:44,30.34,30.35,30.33,30.35,30.36,30.37,30.33,30.37
02/26/2010,12:45,30.35,30.38,30.35,30.36,30.37,30.38,30.37,30.37
02/26/2010,12:46,30.36,30.37,30.36,30.37,30.37,30.37,30.37,30.37
02/26/2010,12:47,30.37,30.4,30.37,30.37,30.37,30.4,30.37,30.38
02/26/2010,12:48,30.38,30.4,30.38,30.4,30.4,30.4,30.4,30.4
02/26/2010,12:49,30.4,30.4,30.37,30.37,30.4,30.4,30.37,30.37
02/26/2010,12:50,30.37,30.37,30.33,30.33,30.38,30.38,30.34,30.35
02/26/2010,12:51,30.33,30.33,30.3,30.31,30.34,30.35,30.31,30.33
02/26/2010,12:52,30.32,30.34,30.32,30.32,30.33,30.35,30.33,30.33
02/26/2010,12:53,30.32,30.33,30.32,30.33,30.33,30.33,30.33,30.33
02/26/2010,12:54,30.33,30.33,30.33,30.33,30.33,30.34,30.33,30.34
02/26/2010,12:55,30.33,30.34,30.33,30.33,30.34,30.35,30.33,30.33
02/26/2010,12:56,30.33,30.35,30.3,30.35,30.33,30.36,30.31,30.36
02/26/2010,12:57,30.35,30.37,30.33,30.37,30.36,30.39,30.35,30.38
02/26/2010,12:58,30.36,30.37,30.36,30.37,30.37,30.39,30.37,30.39
02/26/2010,12:59,30.38,30.39,30.34,30.37,30.39,30.4,30.36,30.37
02/26/2010,13:00,30.37,30.38,30.35,30.37,30.38,30.4,30.37,30.37
02/26/2010,13:01,30.37,30.38,30.35,30.35,30.37,30.39,30.36,30.36
02/26/2010,13:02,30.35,30.37,30.35,30.37,30.36,30.37,30.36,30.37
02/26/2010,13:03,30.37,30.37,30.37,30.37,30.37,30.38,30.37,30.37
02/26/2010,13:04,30.37,30.38,30.36,30.37,30.37,30.39,30.37,30.38
02/26/2010,13:05,30.37,30.37,30.37,30.37,30.39,30.39,30.38,30.38
02/26/2010,13:06,30.37,30.39,30.37,30.39,30.39,30.4,30.38,30.4
02/26/2010,13:07,30.39,30.39,30.36,30.36,30.4,30.4,30.37,30.37
02/26/2010,13:08,30.36,30.37,30.36,30.37,30.37,30.37,30.37,30.37
02/26/2010,13:09,30.37,30.37,30.37,30.37,30.37,30.37,30.37,30.37
02/26/2010,13:10,30.37,30.37,30.37,30.37,30.37,30.38,30.37,30.38
02/26/2010,13:11,30.37,30.37,30.36,30.36,30.38,30.38,30.37,30.37
02/26/2010,13:12,30.36,30.37,30.36,30.37,30.37,30.37,30.37,30.37
02/26/2010,13:13,30.37,30.37,30.36,30.36,30.37,30.37,30.37,30.37
02/26/2010,13:14,30.36,30.36,30.34,30.35,30.37,30.37,30.35,30.36
02/26/2010,13:15,30.35,30.38,30.35,30.38,30.36,30.39,30.36,30.39
02/26/2010,13:16,30.38,30.38,30.38,30.38,30.39,30.39,30.39,30.39
02/26/2010,13:17,30.37,30.37,30.34,30.36,30.38,30.38,30.35,30.37
02/26/2010,13:18,30.36,30.36,30.36,30.36,30.37,30.37,30.37,30.37
02/26/2010,13:19,30.36,30.37,30.36,30.36,30.37,30.37,30.37,30.37
02/26/2010,13:20,30.36,30.36,30.35,30.35,30.37,30.37,30.36,30.36
02/26/2010,13:21,30.34,30.34,30.34,30.34,30.35,30.35,30.35,30.35
02/26/2010,13:22,30.34,30.34,30.34,30.34,30.35,30.35,30.35,30.35
02/26/2010,13:23,30.34,30.35,30.34,30.35,30.35,30.36,30.35,30.36
02/26/2010,13:24,30.35,30.38,30.35,30.38,30.36,30.39,30.36,30.39
02/26/2010,13:25,30.38,30.4,30.38,30.4,30.4,30.4,30.4,30.4
02/26/2010,13:26,30.4,30.4,30.37,30.37,30.4,30.4,30.37,30.38
02/26/2010,13:27,30.37,30.4,30.37,30.4,30.38,30.4,30.38,30.4
02/26/2010,13:28,30.4,30.4,30.37,30.37,30.4,30.4,30.38,30.38
02/26/2010,13:29,30.37,30.37,30.35,30.37,30.39,30.39,30.36,30.38
02/26/2010,13:30,30.37,30.37,30.33,30.33,30.37,30.37,30.33,30.33
02/26/2010,13:31,30.33,30.34,30.31,30.33,30.33,30.35,30.32,30.34
02/26/2010,13:32,30.34,30.4,30.34,30.39,30.35,30.4,30.35,30.4
02/26/2010,13:33,30.39,30.39,30.38,30.38,30.4,30.4,30.39,30.39
02/26/2010,13:34,30.38,30.39,30.37,30.37,30.4,30.4,30.37,30.37
02/26/2010,13:35,30.37,30.37,30.33,30.35,30.37,30.37,30.35,30.36
02/26/2010,13:36,30.35,30.37,30.35,30.35,30.36,30.38,30.36,30.37
02/26/2010,13:37,30.35,30.35,30.34,30.35,30.36,30.36,30.35,30.36
02/26/2010,13:38,30.35,30.37,30.35,30.37,30.36,30.38,30.36,30.37
02/26/2010,13:39,30.37,30.37,30.37,30.37,30.37,30.38,30.37,30.38
02/26/2010,13:40,30.37,30.37,30.37,30.37,30.38,30.39,30.37,30.38
02/26/2010,13:41,30.37,30.38,30.37,30.38,30.38,30.39,30.38,30.39
02/26/2010,13:42,30.38,30.39,30.38,30.39,30.39,30.4,30.39,30.4
02/26/2010,13:43,30.39,30.39,30.39,30.39,30.4,30.4,30.4,30.4
02/26/2010,13:44,30.39,30.4,30.39,30.4,30.4,30.4,30.4,30.4
02/26/2010,13:45,30.4,30.4,30.4,30.4,30.4,30.4,30.4,30.4
02/26/2010,13:46,30.4,30.4,30.4,30.4,30.4,30.4,30.4,30.4
02/26/2010,13:47,30.4,30.4,30.4,30.4,30.4,30.4,30.4,30.4
02/26/2010,13:48,30.4,30.4,30.4,30.4,30.4,30.4,30.4,30.4
02/26/2010,13:49,30.39,30.39,30.37,30.37,30.4,30.4,30.38,30.38
02/26/2010,13:50,30.37,30.37,30.36,30.37,30.38,30.38,30.37,30.37
02/26/2010,13:51,30.37,30.4,30.37,30.4,30.37,30.4,30.37,30.4
02/26/2010,13:52,30.4,30.42,30.4,30.41,30.4,30.43,30.4,30.42
02/26/2010,13:53,30.41,30.41,30.38,30.41,30.42,30.42,30.39,30.42
02/26/2010,13:54,30.41,30.41,30.41,30.41,30.42,30.43,30.42,30.42
02/26/2010,13:55,30.41,30.41,30.4,30.41,30.42,30.42,30.4,30.42
02/26/2010,13:56,30.41,30.41,30.41,30.41,30.42,30.42,30.42,30.42
02/26/2010,13:57,30.41,30.42,30.41,30.42,30.42,30.43,30.42,30.43
02/26/2010,13:58,30.43,30.44,30.42,30.42,30.44,30.45,30.43,30.44
02/26/2010,13:59,30.43,30.43,30.42,30.42,30.44,30.44,30.44,30.44
02/26/2010,14:00,30.43,30.43,30.42,30.42,30.44,30.44,30.43,30.43
02/26/2010,14:01,30.42,30.42,30.41,30.41,30.43,30.43,30.42,30.42
02/26/2010,14:02,30.41,30.41,30.41,30.41,30.42,30.42,30.42,30.42
02/26/2010,14:03,30.41,30.41,30.37,30.4,30.42,30.42,30.37,30.4
02/26/2010,14:04,30.4,30.4,30.39,30.4,30.4,30.4,30.4,30.4
02/26/2010,14:05,30.39,30.4,30.39,30.39,30.4,30.4,30.4,30.4
02/26/2010,14:06,30.39,30.39,30.38,30.39,30.4,30.4,30.39,30.4
02/26/2010,14:07,30.39,30.43,30.39,30.42,30.4,30.44,30.4,30.43
02/26/2010,14:08,30.42,30.44,30.42,30.43,30.43,30.45,30.43,30.44
02/26/2010,14:09,30.43,30.43,30.38,30.38,30.44,30.44,30.39,30.39
02/26/2010,14:10,30.38,30.4,30.38,30.4,30.39,30.41,30.39,30.41
02/26/2010,14:11,30.39,30.4,30.39,30.39,30.4,30.41,30.4,30.4
02/26/2010,14:12,30.39,30.39,30.39,30.39,30.4,30.4,30.4,30.4
02/26/2010,14:13,30.39,30.4,30.39,30.4,30.4,30.41,30.4,30.41
02/26/2010,14:14,30.4,30.42,30.4,30.42,30.42,30.44,30.42,30.44
02/26/2010,14:15,30.43,30.44,30.43,30.43,30.44,30.45,30.44,30.44
02/26/2010,14:16,30.42,30.42,30.39,30.39,30.43,30.43,30.4,30.4
02/26/2010,14:17,30.4,30.4,30.39,30.4,30.4,30.42,30.4,30.42
02/26/2010,14:18,30.4,30.42,30.4,30.42,30.42,30.43,30.41,30.43
02/26/2010,14:19,30.41,30.41,30.39,30.39,30.43,30.43,30.4,30.4
02/26/2010,14:20,30.39,30.39,30.37,30.37,30.4,30.4,30.38,30.39
02/26/2010,14:21,30.38,30.4,30.38,30.4,30.39,30.42,30.39,30.42
02/26/2010,14:22,30.41,30.41,30.4,30.4,30.42,30.42,30.4,30.4
02/26/2010,14:23,30.39,30.42,30.39,30.41,30.4,30.43,30.4,30.42
02/26/2010,14:24,30.42,30.44,30.42,30.42,30.43,30.44,30.43,30.43
02/26/2010,14:25,30.42,30.44,30.42,30.44,30.43,30.44,30.43,30.44
02/26/2010,14:26,30.44,30.44,30.44,30.44,30.44,30.45,30.44,30.45
02/26/2010,14:27,30.44,30.45,30.39,30.41,30.45,30.46,30.4,30.43
02/26/2010,14:28,30.41,30.44,30.41,30.44,30.43,30.44,30.43,30.44
02/26/2010,14:29,30.44,30.44,30.43,30.43,30.44,30.46,30.44,30.44
02/26/2010,14:30,30.43,30.43,30.43,30.43,30.44,30.44,30.44,30.44
02/26/2010,14:31,30.43,30.44,30.43,30.44,30.44,30.44,30.44,30.44
02/26/2010,14:32,30.44,30.44,30.43,30.43,30.44,30.44,30.44,30.44
02/26/2010,14:33,30.43,30.43,30.4,30.4,30.44,30.44,30.4,30.41
02/26/2010,14:34,30.4,30.4,30.39,30.4,30.41,30.41,30.4,30.4
02/26/2010,14:35,30.4,30.41,30.4,30.41,30.4,30.42,30.4,30.42
02/26/2010,14:36,30.41,30.41,30.38,30.39,30.42,30.42,30.39,30.4
02/26/2010,14:37,30.38,30.4,30.37,30.37,30.39,30.4,30.38,30.38
02/26/2010,14:38,30.37,30.38,30.36,30.37,30.38,30.39,30.37,30.38
02/26/2010,14:39,30.37,30.37,30.37,30.37,30.38,30.38,30.38,30.38
02/26/2010,14:40,30.37,30.39,30.37,30.38,30.38,30.4,30.38,30.39
02/26/2010,14:41,30.39,30.39,30.39,30.39,30.4,30.4,30.4,30.4
02/26/2010,14:42,30.39,30.39,30.39,30.39,30.4,30.4,30.4,30.4
02/26/2010,14:43,30.39,30.39,30.38,30.38,30.4,30.4,30.39,30.4
02/26/2010,14:44,30.38,30.38,30.38,30.38,30.39,30.39,30.39,30.39
02/26/2010,14:45,30.38,30.4,30.38,30.4,30.39,30.4,30.39,30.4
02/26/2010,14:46,30.4,30.4,30.4,30.4,30.4,30.4,30.4,30.4
02/26/2010,14:47,30.4,30.42,30.4,30.42,30.41,30.43,30.41,30.43
02/26/2010,14:48,30.42,30.42,30.42,30.42,30.43,30.43,30.43,30.43
02/26/2010,14:49,30.42,30.43,30.4,30.4,30.43,30.44,30.41,30.41
02/26/2010,14:50,30.4,30.4,30.39,30.39,30.41,30.41,30.4,30.4
02/26/2010,14:51,30.4,30.4,30.38,30.38,30.4,30.4,30.39,30.39
02/26/2010,14:52,30.38,30.38,30.38,30.38,30.39,30.39,30.39,30.39
02/26/2010,14:53,30.38,30.38,30.37,30.37,30.39,30.39,30.38,30.38
02/26/2010,14:54,30.37,30.38,30.37,30.37,30.38,30.39,30.38,30.38
02/26/2010,14:55,30.37,30.37,30.37,30.37,30.38,30.38,30.37,30.38
02/26/2010,14:56,30.37,30.38,30.37,30.38,30.38,30.39,30.38,30.39
02/26/2010,14:57,30.38,30.44,30.38,30.42,30.4,30.44,30.4,30.44
02/26/2010,14:58,30.42,30.43,30.4,30.4,30.44,30.44,30.4,30.42
02/26/2010,14:59,30.4,30.44,30.4,30.44,30.42,30.44,30.42,30.44
02/26/2010,15:00,30.44,30.44,30.41,30.42,30.44,30.44,30.42,30.44
02/26/2010,15:01,30.43,30.44,30.43,30.44,30.44,30.45,30.44,30.45
02/26/2010,15:02,30.44,30.45,30.42,30.43,30.45,30.46,30.43,30.44
02/26/2010,15:03,30.43,30.44,30.4,30.44,30.44,30.44,30.42,30.44
02/26/2010,15:04,30.44,30.44,30.44,30.44,30.44,30.45,30.44,30.44
02/26/2010,15:05,30.44,30.44,30.41,30.42,30.44,30.44,30.43,30.43
02/26/2010,15:06,30.42,30.42,30.41,30.41,30.43,30.43,30.42,30.42
02/26/2010,15:07,30.41,30.43,30.41,30.43,30.42,30.44,30.42,30.44
02/26/2010,15:08,30.44,30.44,30.4,30.4,30.44,30.44,30.4,30.4
02/26/2010,15:09,30.4,30.4,30.4,30.4,30.4,30.4,30.4,30.4
02/26/2010,15:10,30.4,30.43,30.4,30.42,30.4,30.44,30.4,30.43
02/26/2010,15:11,30.42,30.47,30.42,30.45,30.43,30.48,30.43,30.46
02/26/2010,15:12,30.45,30.48,30.43,30.43,30.46,30.5,30.44,30.44
02/26/2010,15:13,30.43,30.44,30.43,30.44,30.44,30.45,30.44,30.45
02/26/2010,15:14,30.44,30.44,30.43,30.43,30.45,30.45,30.44,30.44
02/26/2010,15:15,30.43,30.44,30.43,30.43,30.44,30.44,30.44,30.44
02/26/2010,15:16,30.43,30.44,30.43,30.44,30.44,30.45,30.44,30.45
02/26/2010,15:17,30.44,30.45,30.44,30.44,30.45,30.46,30.45,30.45
02/26/2010,15:18,30.44,30.45,30.43,30.43,30.45,30.46,30.44,30.44
02/26/2010,15:19,30.43,30.45,30.43,30.45,30.44,30.46,30.44,30.46
02/26/2010,15:20,30.46,30.47,30.46,30.46,30.47,30.48,30.47,30.47
02/26/2010,15:21,30.46,30.46,30.43,30.43,30.47,30.47,30.44,30.44
02/26/2010,15:22,30.44,30.44,30.44,30.44,30.44,30.45,30.44,30.45
02/26/2010,15:23,30.44,30.46,30.44,30.46,30.45,30.47,30.45,30.47
02/26/2010,15:24,30.46,30.46,30.46,30.46,30.47,30.47,30.47,30.47
02/26/2010,15:25,30.46,30.47,30.46,30.46,30.47,30.47,30.47,30.47
02/26/2010,15:26,30.46,30.46,30.44,30.44,30.47,30.47,30.45,30.45
02/26/2010,15:27,30.44,30.44,30.43,30.44,30.45,30.45,30.44,30.45
02/26/2010,15:28,30.44,30.45,30.44,30.45,30.45,30.46,30.45,30.46
02/26/2010,15:29,30.45,30.46,30.45,30.45,30.46,30.47,30.46,30.46
02/26/2010,15:30,30.45,30.45,30.44,30.44,30.46,30.46,30.44,30.44
02/26/2010,15:31,30.44,30.44,30.42,30.42,30.44,30.44,30.43,30.43
02/26/2010,15:32,30.42,30.42,30.37,30.38,30.43,30.43,30.37,30.39
02/26/2010,15:33,30.38,30.4,30.37,30.37,30.39,30.4,30.37,30.38
02/26/2010,15:34,30.37,30.4,30.36,30.4,30.37,30.4,30.37,30.4
02/26/2010,15:35,30.4,30.4,30.39,30.39,30.4,30.4,30.4,30.4
02/26/2010,15:36,30.39,30.39,30.37,30.38,30.4,30.4,30.38,30.39
02/26/2010,15:37,30.38,30.41,30.38,30.41,30.39,30.42,30.39,30.42
02/26/2010,15:38,30.4,30.42,30.4,30.4,30.41,30.43,30.4,30.4
02/26/2010,15:39,30.4,30.42,30.4,30.42,30.4,30.43,30.4,30.43
02/26/2010,15:40,30.42,30.42,30.37,30.38,30.43,30.43,30.38,30.39
02/26/2010,15:41,30.38,30.39,30.37,30.37,30.39,30.4,30.37,30.38
02/26/2010,15:42,30.37,30.4,30.37,30.4,30.38,30.4,30.38,30.4
02/26/2010,15:43,30.4,30.4,30.39,30.4,30.4,30.41,30.4,30.41
02/26/2010,15:44,30.4,30.41,30.4,30.41,30.41,30.42,30.41,30.42
02/26/2010,15:45,30.41,30.41,30.39,30.4,30.42,30.42,30.4,30.4
02/26/2010,15:46,30.4,30.4,30.38,30.38,30.4,30.4,30.39,30.39
02/26/2010,15:47,30.38,30.39,30.38,30.39,30.39,30.4,30.39,30.4
02/26/2010,15:48,30.39,30.39,30.36,30.36,30.4,30.4,30.37,30.37
02/26/2010,15:49,30.36,30.37,30.36,30.36,30.37,30.37,30.36,30.36
02/26/2010,15:50,30.35,30.37,30.34,30.37,30.36,30.38,30.35,30.38
02/26/2010,15:51,30.37,30.37,30.35,30.36,30.38,30.38,30.36,30.37
02/26/2010,15:52,30.36,30.37,30.36,30.37,30.37,30.38,30.37,30.38
02/26/2010,15:53,30.37,30.4,30.37,30.39,30.38,30.4,30.38,30.4
02/26/2010,15:54,30.39,30.4,30.38,30.38,30.4,30.41,30.39,30.39
02/26/2010,15:55,30.38,30.38,30.36,30.37,30.39,30.39,30.37,30.38
02/26/2010,15:56,30.37,30.37,30.37,30.37,30.38,30.38,30.38,30.38
02/26/2010,15:57,30.37,30.37,30.34,30.34,30.38,30.38,30.35,30.35
02/26/2010,15:58,30.34,30.37,30.34,30.35,30.35,30.37,30.35,30.36
02/26/2010,15:59,30.35,30.4,30.35,30.35,30.36,30.4,30.36,30.37
02/26/2010,16:00,30.34,30.34,30.34,30.34,30.35,30.37,30.35,30.36
02/26/2010,16:01,30.23,30.23,30.23,30.23,30.36,30.36,30.36,30.36
02/26/2010,16:07,30.23,30.23,30.23,30.23,30.36,30.36,30.36,30.36
02/26/2010,16:10,30.23,30.23,30.23,30.23,30.36,30.36,30.36,30.36
02/26/2010,16:12,30.23,30.23,30.23,30.23,30.36,30.36,30.36,30.36
02/26/2010,16:13,30.23,30.23,30.23,30.23,30.36,30.36,30.36,30.36
02/26/2010,16:15,30.23,30.23,30.23,30.23,30.36,30.36,30.36,30.36
02/26/2010,16:18,30.23,30.23,30.23,30.23,30.36,30.36,30.36,30.36
02/26/2010,16:26,30.23,30.23,30.23,30.23,30.36,30.36,30.36,30.36
02/26/2010,16:59,30.23,30.23,30.23,30.23,30.49,30.49,30.49,30.49
02/26/2010,17:30,30.25,30.25,30.25,30.25,30.49,30.49,30.49,30.49
03/01/2010,05:57,30.33,30.33,30.33,30.33,31.2,31.2,31.2,31.2
03/01/2010,08:00,30.62,30.62,30.41,30.41,30.93,30.94,30.93,30.94
03/01/2010,09:07,30.43,30.43,30.43,30.43,30.62,30.62,30.62,30.62
03/01/2010,09:30,30.43,30.68,30.43,30.63,30.62,30.82,30.55,30.68
03/01/2010,09:31,30.66,30.73,30.66,30.69,30.76,30.76,30.67,30.69
03/01/2010,09:32,30.69,30.72,30.69,30.72,30.69,30.77,30.69,30.72
03/01/2010,09:33,30.73,30.73,30.7,30.72,30.76,30.76,30.71,30.73
03/01/2010,09:34,30.72,30.77,30.72,30.74,30.73,30.8,30.73,30.75
03/01/2010,09:35,30.74,30.76,30.74,30.75,30.75,30.78,30.75,30.77
03/01/2010,09:36,30.76,30.8,30.75,30.78,30.77,30.82,30.76,30.79
03/01/2010,09:37,30.79,30.89,30.79,30.87,30.8,30.9,30.8,30.88
03/01/2010,09:38,30.88,30.98,30.87,30.98,30.88,30.99,30.88,30.99
03/01/2010,09:39,30.98,31.06,30.96,30.99,30.99,31.07,30.97,31.02
03/01/2010,09:40,31.01,31.02,30.95,31.02,31.02,31.04,30.98,31.03
03/01/2010,09:41,31.02,31.06,31.02,31.05,31.04,31.09,31.04,31.06
03/01/2010,09:42,31.05,31.05,30.92,30.96,31.06,31.06,30.95,30.97
03/01/2010,09:43,30.96,30.98,30.91,30.91,30.97,30.99,30.92,30.92
03/01/2010,09:44,30.91,31,30.91,31,30.92,31,30.92,31
03/01/2010,09:45,31,31.05,30.99,30.99,31.01,31.06,30.99,30.99
03/01/2010,09:46,30.99,30.99,30.94,30.94,31,31,30.95,30.95
03/01/2010,09:47,30.97,30.97,30.9,30.9,30.98,30.98,30.91,30.92
03/01/2010,09:48,30.91,30.92,30.86,30.87,30.92,30.93,30.87,30.88
03/01/2010,09:49,30.87,30.91,30.85,30.88,30.88,30.92,30.87,30.91
03/01/2010,09:50,30.88,30.88,30.84,30.87,30.9,30.9,30.86,30.88
03/01/2010,09:51,30.87,30.91,30.87,30.9,30.88,30.93,30.88,30.92
03/01/2010,09:52,30.91,30.94,30.9,30.93,30.92,30.95,30.91,30.94
03/01/2010,09:53,30.93,30.93,30.91,30.93,30.94,30.94,30.93,30.94
03/01/2010,09:54,30.93,30.93,30.92,30.93,30.94,30.94,30.93,30.94
03/01/2010,09:55,30.93,30.96,30.93,30.93,30.94,30.98,30.94,30.94
03/01/2010,09:56,30.93,30.93,30.91,30.92,30.94,30.94,30.93,30.93
03/01/2010,09:57,30.92,30.93,30.91,30.93,30.93,30.94,30.93,30.94
03/01/2010,09:58,30.93,30.99,30.93,30.98,30.94,31,30.94,30.99
03/01/2010,09:59,30.98,31.05,30.98,31.05,30.99,31.06,30.99,31.06
03/01/2010,10:00,31.05,31.1,30.97,31.1,31.06,31.11,30.99,31.1
03/01/2010,10:01,31.1,31.14,31.1,31.1,31.1,31.16,31.1,31.11
03/01/2010,10:02,31.1,31.18,31.08,31.17,31.11,31.19,31.08,31.18
03/01/2010,10:03,31.17,31.17,31.14,31.17,31.18,31.18,31.15,31.17
03/01/2010,10:04,31.16,31.18,31.1,31.1,31.17,31.19,31.11,31.11
03/01/2010,10:05,31.1,31.1,31.01,31.02,31.11,31.11,31.02,31.02
03/01/2010,10:06,31.02,31.13,31.02,31.13,31.02,31.14,31.02,31.14
03/01/2010,10:07,31.13,31.15,31.11,31.15,31.14,31.16,31.13,31.16
03/01/2010,10:08,31.15,31.15,31.09,31.1,31.16,31.16,31.1,31.11
03/01/2010,10:09,31.1,31.21,31.09,31.17,31.11,31.21,31.1,31.19
03/01/2010,10:10,31.18,31.18,31.13,31.17,31.19,31.19,31.15,31.17
03/01/2010,10:11,31.17,31.2,31.17,31.2,31.17,31.21,31.17,31.21
03/01/2010,10:12,31.2,31.21,31.2,31.2,31.21,31.21,31.21,31.21
03/01/2010,10:13,31.2,31.21,31.2,31.21,31.21,31.21,31.21,31.21
03/01/2010,10:14,31.21,31.25,31.2,31.25,31.21,31.27,31.21,31.27
03/01/2010,10:15,31.26,31.32,31.26,31.31,31.27,31.33,31.27,31.32
03/01/2010,10:16,31.32,31.33,31.31,31.32,31.32,31.35,31.32,31.33
03/01/2010,10:17,31.32,31.35,31.32,31.35,31.33,31.36,31.33,31.36
03/01/2010,10:18,31.35,31.41,31.35,31.4,31.36,31.42,31.35,31.41
03/01/2010,10:19,31.4,31.41,31.38,31.39,31.42,31.42,31.39,31.41
03/01/2010,10:20,31.4,31.42,31.4,31.41,31.42,31.43,31.41,31.43
03/01/2010,10:21,31.39,31.41,31.39,31.41,31.42,31.42,31.41,31.42
03/01/2010,10:22,31.41,31.43,31.41,31.43,31.42,31.44,31.42,31.44
03/01/2010,10:23,31.43,31.45,31.42,31.43,31.44,31.46,31.43,31.44
03/01/2010,10:24,31.43,31.43,31.38,31.38,31.44,31.44,31.39,31.39
03/01/2010,10:25,31.38,31.41,31.35,31.35,31.39,31.42,31.36,31.36
03/01/2010,10:26,31.35,31.37,31.33,31.35,31.36,31.38,31.35,31.36
03/01/2010,10:27,31.35,31.36,31.33,31.36,31.36,31.38,31.34,31.38
03/01/2010,10:28,31.36,31.39,31.36,31.38,31.38,31.39,31.37,31.39
03/01/2010,10:29,31.39,31.43,31.39,31.43,31.39,31.43,31.39,31.43
03/01/2010,10:30,31.43,31.43,31.38,31.39,31.43,31.45,31.39,31.39
03/01/2010,10:31,31.38,31.4,31.38,31.39,31.39,31.41,31.39,31.4
03/01/2010,10:32,31.39,31.39,31.36,31.37,31.4,31.4,31.37,31.38
03/01/2010,10:33,31.36,31.39,31.36,31.39,31.38,31.4,31.37,31.4
03/01/2010,10:34,31.39,31.41,31.39,31.4,31.4,31.43,31.39,31.41
03/01/2010,10:35,31.4,31.43,31.39,31.42,31.41,31.43,31.4,31.43
03/01/2010,10:36,31.42,31.45,31.42,31.45,31.43,31.46,31.43,31.46
03/01/2010,10:37,31.45,31.46,31.4,31.4,31.46,31.46,31.41,31.41
03/01/2010,10:38,31.4,31.45,31.4,31.45,31.41,31.46,31.41,31.46
03/01/2010,10:39,31.45,31.48,31.44,31.48,31.46,31.49,31.46,31.49
03/01/2010,10:40,31.48,31.51,31.48,31.48,31.49,31.52,31.49,31.5
03/01/2010,10:41,31.48,31.49,31.48,31.49,31.5,31.5,31.5,31.5
03/01/2010,10:42,31.49,31.52,31.49,31.52,31.5,31.54,31.5,31.53
03/01/2010,10:43,31.53,31.55,31.53,31.53,31.54,31.57,31.54,31.54
03/01/2010,10:44,31.51,31.52,31.5,31.52,31.52,31.53,31.5,31.53
03/01/2010,10:45,31.52,31.52,31.5,31.5,31.53,31.53,31.5,31.5
03/01/2010,10:46,31.5,31.52,31.5,31.5,31.5,31.53,31.5,31.5
03/01/2010,10:47,31.5,31.5,31.46,31.46,31.5,31.5,31.46,31.47
03/01/2010,10:48,31.46,31.52,31.46,31.52,31.47,31.53,31.46,31.53
03/01/2010,10:49,31.52,31.53,31.52,31.53,31.53,31.54,31.53,31.54
03/01/2010,10:50,31.53,31.55,31.52,31.54,31.54,31.56,31.54,31.54
03/01/2010,10:51,31.54,31.54,31.52,31.52,31.54,31.55,31.53,31.54
03/01/2010,10:52,31.52,31.55,31.52,31.55,31.53,31.56,31.53,31.56
03/01/2010,10:53,31.55,31.58,31.55,31.56,31.56,31.59,31.56,31.57
03/01/2010,10:54,31.55,31.57,31.54,31.57,31.57,31.58,31.55,31.58
03/01/2010,10:55,31.57,31.6,31.57,31.59,31.58,31.61,31.58,31.6
03/01/2010,10:56,31.59,31.59,31.57,31.58,31.6,31.6,31.57,31.59
03/01/2010,10:57,31.58,31.58,31.53,31.53,31.59,31.59,31.54,31.54
03/01/2010,10:58,31.53,31.53,31.5,31.51,31.54,31.54,31.51,31.52
03/01/2010,10:59,31.51,31.51,31.5,31.51,31.52,31.52,31.51,31.52
03/01/2010,11:00,31.5,31.5,31.48,31.5,31.52,31.52,31.48,31.5
03/01/2010,11:01,31.5,31.51,31.49,31.5,31.51,31.53,31.5,31.52
03/01/2010,11:02,31.5,31.51,31.49,31.5,31.51,31.52,31.5,31.51
03/01/2010,11:03,31.5,31.5,31.5,31.5,31.51,31.51,31.5,31.5
03/01/2010,11:04,31.48,31.49,31.46,31.47,31.49,31.5,31.48,31.48
03/01/2010,11:05,31.46,31.47,31.45,31.47,31.48,31.48,31.46,31.48
03/01/2010,11:06,31.46,31.46,31.44,31.45,31.48,31.48,31.46,31.46
03/01/2010,11:07,31.44,31.47,31.44,31.47,31.46,31.49,31.46,31.48
03/01/2010,11:08,31.47,31.47,31.45,31.45,31.48,31.49,31.46,31.46
03/01/2010,11:09,31.45,31.48,31.44,31.47,31.46,31.49,31.45,31.48
03/01/2010,11:10,31.47,31.48,31.46,31.46,31.48,31.49,31.46,31.46
03/01/2010,11:11,31.46,31.46,31.43,31.43,31.46,31.46,31.43,31.45
03/01/2010,11:12,31.43,31.45,31.43,31.43,31.45,31.46,31.43,31.43
03/01/2010,11:13,31.43,31.44,31.43,31.43,31.43,31.46,31.43,31.44
03/01/2010,11:14,31.45,31.45,31.42,31.43,31.45,31.45,31.43,31.43
03/01/2010,11:15,31.43,31.44,31.43,31.43,31.43,31.46,31.43,31.44
03/01/2010,11:16,31.43,31.47,31.43,31.46,31.43,31.48,31.43,31.47
03/01/2010,11:17,31.46,31.46,31.45,31.46,31.47,31.47,31.46,31.47
03/01/2010,11:18,31.46,31.47,31.46,31.46,31.47,31.48,31.46,31.47
03/01/2010,11:19,31.46,31.46,31.45,31.45,31.47,31.48,31.46,31.46
03/01/2010,11:20,31.45,31.46,31.45,31.46,31.46,31.47,31.46,31.47
03/01/2010,11:21,31.46,31.47,31.45,31.45,31.47,31.48,31.46,31.46
03/01/2010,11:22,31.46,31.46,31.43,31.43,31.46,31.46,31.43,31.43
03/01/2010,11:23,31.42,31.43,31.42,31.42,31.43,31.43,31.43,31.43
03/01/2010,11:24,31.42,31.43,31.42,31.43,31.43,31.44,31.43,31.44
03/01/2010,11:25,31.43,31.43,31.41,31.41,31.44,31.44,31.42,31.43
03/01/2010,11:26,31.41,31.42,31.41,31.42,31.43,31.43,31.43,31.43
03/01/2010,11:27,31.42,31.42,31.42,31.42,31.43,31.43,31.43,31.43
03/01/2010,11:28,31.42,31.44,31.42,31.43,31.43,31.45,31.43,31.44
03/01/2010,11:29,31.43,31.44,31.43,31.44,31.44,31.45,31.43,31.45
03/01/2010,11:30,31.44,31.46,31.44,31.45,31.45,31.46,31.45,31.46
03/01/2010,11:31,31.45,31.45,31.43,31.45,31.46,31.46,31.44,31.46
03/01/2010,11:32,31.45,31.46,31.44,31.44,31.46,31.46,31.45,31.45
03/01/2010,11:33,31.43,31.45,31.43,31.44,31.45,31.46,31.45,31.46
03/01/2010,11:34,31.45,31.45,31.44,31.45,31.46,31.46,31.45,31.46
03/01/2010,11:35,31.45,31.45,31.43,31.43,31.46,31.46,31.44,31.45
03/01/2010,11:36,31.43,31.44,31.43,31.43,31.45,31.46,31.43,31.43
03/01/2010,11:37,31.43,31.45,31.43,31.45,31.43,31.46,31.43,31.46
03/01/2010,11:38,31.45,31.46,31.44,31.45,31.46,31.48,31.45,31.46
03/01/2010,11:39,31.44,31.45,31.43,31.44,31.45,31.46,31.44,31.45
03/01/2010,11:40,31.44,31.46,31.43,31.46,31.45,31.47,31.45,31.47
03/01/2010,11:41,31.46,31.47,31.46,31.47,31.47,31.49,31.47,31.48
03/01/2010,11:42,31.47,31.47,31.47,31.47,31.48,31.49,31.48,31.49
03/01/2010,11:43,31.47,31.47,31.43,31.46,31.48,31.48,31.45,31.47
03/01/2010,11:44,31.46,31.48,31.45,31.47,31.46,31.49,31.46,31.48
03/01/2010,11:45,31.46,31.5,31.46,31.5,31.48,31.51,31.48,31.51
03/01/2010,11:46,31.5,31.5,31.49,31.5,31.51,31.51,31.5,31.51
03/01/2010,11:47,31.5,31.51,31.5,31.51,31.5,31.52,31.5,31.52
03/01/2010,11:48,31.51,31.54,31.51,31.54,31.52,31.55,31.52,31.55
03/01/2010,11:49,31.54,31.54,31.52,31.52,31.55,31.55,31.53,31.53
03/01/2010,11:50,31.52,31.52,31.39,31.41,31.53,31.53,31.4,31.43
03/01/2010,11:51,31.41,31.41,31.33,31.33,31.42,31.42,31.34,31.35
03/01/2010,11:52,31.33,31.39,31.33,31.35,31.35,31.39,31.35,31.36
03/01/2010,11:53,31.35,31.35,31.35,31.35,31.36,31.36,31.35,31.35
03/01/2010,11:54,31.35,31.35,31.34,31.35,31.35,31.36,31.35,31.36
03/01/2010,11:55,31.35,31.39,31.35,31.37,31.36,31.41,31.36,31.38
03/01/2010,11:56,31.37,31.37,31.35,31.35,31.38,31.38,31.35,31.36
03/01/2010,11:57,31.35,31.38,31.35,31.38,31.36,31.39,31.35,31.39
03/01/2010,11:58,31.38,31.39,31.37,31.38,31.39,31.4,31.38,31.39
03/01/2010,11:59,31.38,31.42,31.38,31.42,31.39,31.43,31.39,31.43
03/01/2010,12:00,31.43,31.47,31.43,31.46,31.43,31.49,31.43,31.47
03/01/2010,12:01,31.46,31.47,31.43,31.47,31.46,31.49,31.44,31.49
03/01/2010,12:02,31.48,31.53,31.47,31.51,31.49,31.54,31.49,31.51
03/01/2010,12:03,31.5,31.5,31.48,31.48,31.51,31.51,31.49,31.49
03/01/2010,12:04,31.49,31.54,31.49,31.53,31.5,31.55,31.5,31.54
03/01/2010,12:05,31.52,31.54,31.51,31.51,31.54,31.55,31.52,31.52
03/01/2010,12:06,31.51,31.51,31.5,31.5,31.52,31.52,31.5,31.5
03/01/2010,12:07,31.5,31.54,31.5,31.53,31.51,31.55,31.5,31.54
03/01/2010,12:08,31.53,31.53,31.5,31.5,31.54,31.54,31.51,31.51
03/01/2010,12:09,31.5,31.5,31.48,31.48,31.51,31.51,31.49,31.5
03/01/2010,12:10,31.49,31.51,31.49,31.51,31.5,31.52,31.5,31.52
03/01/2010,12:11,31.51,31.51,31.49,31.5,31.52,31.52,31.5,31.5
03/01/2010,12:12,31.5,31.51,31.5,31.5,31.5,31.52,31.5,31.51
03/01/2010,12:13,31.5,31.5,31.44,31.46,31.51,31.51,31.45,31.47
03/01/2010,12:14,31.46,31.46,31.43,31.44,31.46,31.47,31.43,31.45
03/01/2010,12:15,31.43,31.44,31.43,31.44,31.45,31.45,31.45,31.45
03/01/2010,12:16,31.44,31.46,31.44,31.46,31.45,31.48,31.45,31.48
03/01/2010,12:17,31.46,31.49,31.46,31.47,31.47,31.5,31.47,31.48
03/01/2010,12:18,31.47,31.49,31.47,31.47,31.48,31.5,31.48,31.48
03/01/2010,12:19,31.47,31.47,31.45,31.47,31.48,31.48,31.46,31.48
03/01/2010,12:20,31.46,31.48,31.46,31.47,31.47,31.49,31.47,31.49
03/01/2010,12:21,31.47,31.47,31.46,31.47,31.48,31.48,31.47,31.48
03/01/2010,12:22,31.47,31.47,31.47,31.47,31.48,31.48,31.48,31.48
03/01/2010,12:23,31.47,31.49,31.47,31.49,31.48,31.5,31.48,31.5
03/01/2010,12:24,31.49,31.52,31.49,31.52,31.5,31.53,31.5,31.53
03/01/2010,12:25,31.52,31.54,31.52,31.54,31.53,31.54,31.53,31.54
03/01/2010,12:26,31.54,31.54,31.54,31.54,31.54,31.55,31.54,31.55
03/01/2010,12:27,31.54,31.54,31.52,31.52,31.54,31.54,31.53,31.53
03/01/2010,12:28,31.51,31.53,31.51,31.53,31.52,31.54,31.52,31.54
03/01/2010,12:29,31.53,31.56,31.53,31.56,31.54,31.57,31.54,31.57
03/01/2010,12:30,31.56,31.57,31.56,31.57,31.57,31.59,31.57,31.58
03/01/2010,12:31,31.57,31.58,31.57,31.57,31.58,31.59,31.58,31.58
03/01/2010,12:32,31.57,31.58,31.57,31.57,31.58,31.59,31.57,31.57
03/01/2010,12:33,31.57,31.6,31.57,31.6,31.57,31.61,31.57,31.61
03/01/2010,12:34,31.6,31.61,31.6,31.61,31.61,31.61,31.61,31.61
03/01/2010,12:35,31.61,31.61,31.61,31.61,31.61,31.61,31.61,31.61
03/01/2010,12:36,31.61,31.61,31.61,31.61,31.61,31.61,31.61,31.61
03/01/2010,12:37,31.61,31.61,31.61,31.61,31.61,31.61,31.61,31.61
03/01/2010,12:38,31.61,31.61,31.61,31.61,31.61,31.61,31.61,31.61
03/01/2010,12:39,31.61,31.61,31.61,31.61,31.61,31.61,31.61,31.61
03/01/2010,12:40,31.61,31.61,31.61,31.61,31.61,31.61,31.61,31.61
03/01/2010,12:41,31.61,31.61,31.61,31.61,31.61,31.61,31.61,31.61
03/01/2010,12:42,31.61,31.61,31.61,31.61,31.61,31.61,31.61,31.61
03/01/2010,12:43,31.61,31.61,31.61,31.61,31.61,31.61,31.61,31.61
03/01/2010,12:44,31.61,31.66,31.61,31.66,31.61,31.68,31.61,31.67
03/01/2010,12:45,31.66,31.67,31.65,31.66,31.67,31.68,31.67,31.67
03/01/2010,12:46,31.66,31.66,31.65,31.65,31.67,31.67,31.65,31.65
03/01/2010,12:47,31.65,31.65,31.62,31.62,31.65,31.65,31.63,31.63
03/01/2010,12:48,31.62,31.64,31.62,31.62,31.63,31.65,31.63,31.63
03/01/2010,12:49,31.62,31.62,31.61,31.61,31.63,31.63,31.61,31.62
03/01/2010,12:50,31.61,31.64,31.6,31.63,31.62,31.65,31.61,31.65
03/01/2010,12:51,31.63,31.63,31.6,31.6,31.64,31.64,31.61,31.61
03/01/2010,12:52,31.6,31.62,31.6,31.62,31.61,31.63,31.61,31.63
03/01/2010,12:53,31.62,31.62,31.6,31.61,31.63,31.63,31.61,31.61
03/01/2010,12:54,31.61,31.61,31.59,31.61,31.61,31.61,31.6,31.61
03/01/2010,12:55,31.61,31.61,31.6,31.61,31.61,31.61,31.61,31.61
03/01/2010,12:56,31.61,31.63,31.61,31.62,31.61,31.65,31.61,31.63
03/01/2010,12:57,31.62,31.62,31.58,31.59,31.62,31.62,31.59,31.6
03/01/2010,12:58,31.59,31.6,31.58,31.6,31.6,31.61,31.59,31.61
03/01/2010,12:59,31.6,31.6,31.59,31.59,31.61,31.61,31.6,31.61
03/01/2010,13:00,31.59,31.6,31.59,31.6,31.61,31.61,31.6,31.61
03/01/2010,13:01,31.6,31.6,31.57,31.57,31.61,31.61,31.58,31.58
03/01/2010,13:02,31.57,31.6,31.57,31.6,31.58,31.61,31.58,31.61
03/01/2010,13:03,31.6,31.64,31.6,31.62,31.61,31.65,31.61,31.63
03/01/2010,13:04,31.62,31.62,31.61,31.61,31.63,31.63,31.62,31.62
03/01/2010,13:05,31.61,31.61,31.59,31.59,31.62,31.62,31.6,31.6
03/01/2010,13:06,31.59,31.59,31.56,31.57,31.6,31.6,31.57,31.57
03/01/2010,13:07,31.57,31.61,31.57,31.61,31.57,31.61,31.57,31.61
03/01/2010,13:08,31.61,31.63,31.6,31.63,31.61,31.65,31.61,31.64
03/01/2010,13:09,31.62,31.62,31.59,31.6,31.64,31.64,31.6,31.61
03/01/2010,13:10,31.61,31.61,31.57,31.57,31.61,31.62,31.57,31.58
03/01/2010,13:11,31.57,31.57,31.56,31.56,31.57,31.58,31.57,31.57
03/01/2010,13:12,31.56,31.6,31.56,31.6,31.57,31.61,31.57,31.61
03/01/2010,13:13,31.6,31.63,31.6,31.63,31.61,31.64,31.61,31.64
03/01/2010,13:14,31.63,31.63,31.59,31.59,31.64,31.65,31.6,31.61
03/01/2010,13:15,31.59,31.6,31.59,31.6,31.6,31.61,31.6,31.61
03/01/2010,13:16,31.6,31.6,31.6,31.6,31.61,31.61,31.61,31.61
03/01/2010,13:17,31.6,31.62,31.6,31.62,31.61,31.63,31.61,31.63
03/01/2010,13:18,31.62,31.64,31.62,31.63,31.64,31.65,31.64,31.64
03/01/2010,13:19,31.63,31.63,31.59,31.59,31.64,31.64,31.6,31.6
03/01/2010,13:20,31.59,31.61,31.59,31.61,31.6,31.61,31.6,31.61
03/01/2010,13:21,31.61,31.61,31.59,31.59,31.61,31.62,31.6,31.6
03/01/2010,13:22,31.6,31.6,31.59,31.59,31.61,31.61,31.6,31.6
03/01/2010,13:23,31.59,31.6,31.59,31.6,31.6,31.61,31.6,31.61
03/01/2010,13:24,31.6,31.63,31.6,31.6,31.61,31.64,31.61,31.61
03/01/2010,13:25,31.6,31.61,31.6,31.61,31.61,31.63,31.61,31.61
03/01/2010,13:26,31.61,31.61,31.6,31.6,31.61,31.61,31.61,31.61
03/01/2010,13:27,31.61,31.61,31.61,31.61,31.61,31.61,31.61,31.61
03/01/2010,13:28,31.61,31.61,31.61,31.61,31.61,31.61,31.61,31.61
03/01/2010,13:29,31.61,31.61,31.6,31.6,31.61,31.61,31.61,31.61
03/01/2010,13:30,31.6,31.61,31.6,31.6,31.61,31.61,31.61,31.61
03/01/2010,13:31,31.6,31.62,31.6,31.62,31.61,31.63,31.61,31.63
03/01/2010,13:32,31.62,31.63,31.6,31.6,31.63,31.64,31.61,31.61
03/01/2010,13:33,31.6,31.6,31.6,31.6,31.61,31.61,31.61,31.61
03/01/2010,13:34,31.6,31.61,31.6,31.6,31.61,31.61,31.61,31.61
03/01/2010,13:35,31.6,31.61,31.6,31.6,31.61,31.61,31.61,31.61
03/01/2010,13:36,31.6,31.62,31.6,31.62,31.61,31.63,31.61,31.63
03/01/2010,13:37,31.63,31.65,31.63,31.64,31.64,31.66,31.64,31.65
03/01/2010,13:38,31.65,31.65,31.64,31.65,31.65,31.65,31.65,31.65
03/01/2010,13:39,31.65,31.66,31.65,31.66,31.65,31.67,31.65,31.67
03/01/2010,13:40,31.66,31.69,31.66,31.68,31.67,31.7,31.67,31.69
03/01/2010,13:41,31.68,31.69,31.68,31.69,31.69,31.7,31.69,31.7
03/01/2010,13:42,31.69,31.71,31.68,31.7,31.7,31.72,31.69,31.71
03/01/2010,13:43,31.7,31.71,31.67,31.67,31.71,31.71,31.68,31.68
03/01/2010,13:44,31.67,31.67,31.65,31.65,31.68,31.68,31.65,31.67
03/01/2010,13:45,31.65,31.65,31.65,31.65,31.66,31.67,31.66,31.67
03/01/2010,13:46,31.65,31.68,31.65,31.68,31.66,31.68,31.66,31.68
03/01/2010,13:47,31.68,31.72,31.68,31.71,31.68,31.72,31.68,31.72
03/01/2010,13:48,31.71,31.71,31.69,31.7,31.72,31.72,31.71,31.71
03/01/2010,13:49,31.7,31.72,31.7,31.72,31.71,31.73,31.71,31.73
03/01/2010,13:50,31.72,31.75,31.72,31.73,31.73,31.76,31.73,31.74
03/01/2010,13:51,31.73,31.73,31.72,31.72,31.74,31.74,31.72,31.73
03/01/2010,13:52,31.72,31.72,31.71,31.72,31.72,31.73,31.72,31.72
03/01/2010,13:53,31.72,31.72,31.72,31.72,31.72,31.73,31.72,31.73
03/01/2010,13:54,31.72,31.72,31.72,31.72,31.72,31.73,31.72,31.72
03/01/2010,13:55,31.72,31.72,31.72,31.72,31.72,31.73,31.72,31.72
03/01/2010,13:56,31.72,31.72,31.68,31.69,31.72,31.72,31.7,31.71
03/01/2010,13:57,31.7,31.7,31.68,31.68,31.71,31.71,31.68,31.68
03/01/2010,13:58,31.68,31.68,31.67,31.67,31.68,31.69,31.68,31.68
03/01/2010,13:59,31.67,31.67,31.65,31.65,31.68,31.68,31.66,31.66
03/01/2010,14:00,31.65,31.65,31.61,31.61,31.65,31.65,31.61,31.61
03/01/2010,14:01,31.61,31.61,31.6,31.6,31.61,31.61,31.61,31.61
03/01/2010,14:02,31.6,31.61,31.58,31.59,31.61,31.61,31.59,31.6
03/01/2010,14:03,31.58,31.59,31.56,31.56,31.59,31.6,31.57,31.57
03/01/2010,14:04,31.55,31.57,31.55,31.57,31.56,31.58,31.56,31.58
03/01/2010,14:05,31.57,31.57,31.56,31.56,31.58,31.58,31.57,31.57
03/01/2010,14:06,31.56,31.57,31.56,31.57,31.57,31.57,31.57,31.57
03/01/2010,14:07,31.57,31.58,31.57,31.58,31.58,31.59,31.58,31.59
03/01/2010,14:08,31.57,31.58,31.56,31.56,31.58,31.59,31.57,31.57
03/01/2010,14:09,31.56,31.56,31.54,31.56,31.57,31.57,31.55,31.57
03/01/2010,14:10,31.56,31.56,31.55,31.56,31.57,31.57,31.56,31.57
03/01/2010,14:11,31.56,31.56,31.54,31.55,31.57,31.57,31.55,31.56
03/01/2010,14:12,31.55,31.57,31.55,31.57,31.56,31.58,31.56,31.58
03/01/2010,14:13,31.57,31.62,31.57,31.61,31.58,31.63,31.58,31.62
03/01/2010,14:14,31.61,31.65,31.61,31.65,31.62,31.66,31.62,31.65
03/01/2010,14:15,31.65,31.66,31.64,31.64,31.65,31.67,31.65,31.65
03/01/2010,14:16,31.64,31.66,31.64,31.66,31.65,31.67,31.65,31.67
03/01/2010,14:17,31.65,31.67,31.65,31.67,31.66,31.68,31.66,31.68
03/01/2010,14:18,31.66,31.68,31.65,31.66,31.66,31.68,31.65,31.67
03/01/2010,14:19,31.66,31.66,31.65,31.66,31.67,31.67,31.66,31.67
03/01/2010,14:20,31.66,31.66,31.64,31.64,31.67,31.67,31.65,31.65
03/01/2010,14:21,31.63,31.63,31.57,31.58,31.64,31.64,31.58,31.59
03/01/2010,14:22,31.59,31.62,31.59,31.61,31.6,31.63,31.6,31.62
03/01/2010,14:23,31.61,31.64,31.61,31.64,31.61,31.65,31.61,31.65
03/01/2010,14:24,31.65,31.65,31.64,31.64,31.65,31.65,31.65,31.65
03/01/2010,14:25,31.64,31.64,31.63,31.64,31.65,31.65,31.64,31.64
03/01/2010,14:26,31.64,31.65,31.63,31.63,31.65,31.65,31.64,31.64
03/01/2010,14:27,31.63,31.64,31.63,31.64,31.64,31.65,31.64,31.65
03/01/2010,14:28,31.65,31.68,31.65,31.68,31.65,31.68,31.65,31.68
03/01/2010,14:29,31.68,31.68,31.68,31.68,31.68,31.69,31.68,31.69
03/01/2010,14:30,31.68,31.68,31.68,31.68,31.69,31.69,31.69,31.69
03/01/2010,14:31,31.68,31.68,31.68,31.68,31.69,31.69,31.69,31.69
03/01/2010,14:32,31.68,31.69,31.68,31.68,31.69,31.7,31.69,31.69
03/01/2010,14:33,31.68,31.7,31.68,31.7,31.69,31.71,31.69,31.71
03/01/2010,14:34,31.7,31.7,31.69,31.69,31.71,31.71,31.7,31.7
03/01/2010,14:35,31.69,31.7,31.69,31.69,31.7,31.71,31.7,31.7
03/01/2010,14:36,31.69,31.72,31.69,31.72,31.7,31.72,31.7,31.72
03/01/2010,14:37,31.72,31.73,31.72,31.73,31.72,31.74,31.72,31.74
03/01/2010,14:38,31.73,31.75,31.72,31.74,31.74,31.76,31.73,31.75
03/01/2010,14:39,31.74,31.74,31.73,31.73,31.75,31.75,31.74,31.74
03/01/2010,14:40,31.73,31.75,31.73,31.75,31.74,31.76,31.74,31.76
03/01/2010,14:41,31.75,31.75,31.72,31.73,31.76,31.76,31.74,31.74
03/01/2010,14:42,31.73,31.75,31.73,31.75,31.74,31.76,31.74,31.76
03/01/2010,14:43,31.75,31.77,31.75,31.77,31.76,31.78,31.76,31.78
03/01/2010,14:44,31.77,31.78,31.76,31.76,31.78,31.79,31.77,31.77
03/01/2010,14:45,31.76,31.78,31.76,31.77,31.77,31.79,31.77,31.78
03/01/2010,14:46,31.77,31.78,31.76,31.77,31.78,31.79,31.76,31.78
03/01/2010,14:47,31.77,31.77,31.75,31.75,31.78,31.78,31.76,31.76
03/01/2010,14:48,31.74,31.75,31.72,31.72,31.75,31.76,31.73,31.73
03/01/2010,14:49,31.72,31.72,31.68,31.68,31.73,31.73,31.69,31.69
03/01/2010,14:50,31.68,31.68,31.66,31.66,31.69,31.69,31.67,31.67
03/01/2010,14:51,31.66,31.67,31.66,31.67,31.67,31.68,31.67,31.68
03/01/2010,14:52,31.68,31.68,31.68,31.68,31.68,31.69,31.68,31.69
03/01/2010,14:53,31.68,31.7,31.68,31.7,31.69,31.71,31.69,31.71
03/01/2010,14:54,31.7,31.74,31.69,31.74,31.71,31.76,31.7,31.76
03/01/2010,14:55,31.74,31.76,31.73,31.75,31.76,31.76,31.74,31.76
03/01/2010,14:56,31.76,31.76,31.76,31.76,31.76,31.77,31.76,31.77
03/01/2010,14:57,31.76,31.78,31.76,31.78,31.77,31.79,31.77,31.79
03/01/2010,14:58,31.78,31.78,31.76,31.76,31.79,31.79,31.77,31.77
03/01/2010,14:59,31.76,31.8,31.76,31.8,31.77,31.81,31.77,31.81
03/01/2010,15:00,31.8,31.8,31.79,31.8,31.81,31.81,31.79,31.81
03/01/2010,15:01,31.8,31.82,31.8,31.81,31.81,31.83,31.81,31.82
03/01/2010,15:02,31.81,31.86,31.8,31.86,31.82,31.87,31.81,31.86
03/01/2010,15:03,31.85,31.86,31.85,31.86,31.86,31.87,31.86,31.87
03/01/2010,15:04,31.86,31.86,31.81,31.82,31.87,31.87,31.82,31.83
03/01/2010,15:05,31.82,31.82,31.79,31.8,31.83,31.83,31.8,31.81
03/01/2010,15:06,31.8,31.8,31.78,31.79,31.81,31.81,31.79,31.8
03/01/2010,15:07,31.79,31.81,31.79,31.81,31.8,31.82,31.79,31.82
03/01/2010,15:08,31.81,31.81,31.8,31.8,31.82,31.82,31.81,31.81
03/01/2010,15:09,31.8,31.82,31.79,31.82,31.81,31.83,31.8,31.83
03/01/2010,15:10,31.82,31.82,31.82,31.82,31.83,31.83,31.83,31.83
03/01/2010,15:11,31.82,31.84,31.82,31.83,31.83,31.85,31.83,31.85
03/01/2010,15:12,31.83,31.84,31.82,31.83,31.85,31.85,31.83,31.84
03/01/2010,15:13,31.84,31.84,31.83,31.83,31.85,31.85,31.83,31.83
03/01/2010,15:14,31.83,31.83,31.82,31.82,31.83,31.83,31.83,31.83
03/01/2010,15:15,31.81,31.81,31.81,31.81,31.82,31.82,31.82,31.82
03/01/2010,15:16,31.81,31.81,31.8,31.81,31.82,31.82,31.81,31.82
03/01/2010,15:17,31.81,31.84,31.81,31.84,31.82,31.85,31.82,31.85
03/01/2010,15:18,31.84,31.85,31.84,31.84,31.85,31.86,31.85,31.85
03/01/2010,15:19,31.84,31.86,31.84,31.86,31.85,31.87,31.85,31.87
03/01/2010,15:20,31.86,31.86,31.85,31.85,31.87,31.87,31.86,31.86
03/01/2010,15:21,31.85,31.85,31.83,31.83,31.86,31.86,31.84,31.84
03/01/2010,15:22,31.83,31.84,31.83,31.83,31.84,31.85,31.84,31.84
03/01/2010,15:23,31.83,31.84,31.82,31.84,31.84,31.85,31.83,31.85
03/01/2010,15:24,31.84,31.84,31.83,31.84,31.85,31.85,31.84,31.85
03/01/2010,15:25,31.84,31.9,31.83,31.86,31.85,31.9,31.85,31.87
03/01/2010,15:26,31.86,31.86,31.86,31.86,31.87,31.87,31.87,31.87
03/01/2010,15:27,31.86,31.86,31.86,31.86,31.87,31.87,31.86,31.86
03/01/2010,15:28,31.86,31.86,31.86,31.86,31.86,31.87,31.86,31.87
03/01/2010,15:29,31.86,31.86,31.84,31.84,31.87,31.87,31.85,31.85
03/01/2010,15:30,31.84,31.85,31.84,31.85,31.85,31.86,31.85,31.86
03/01/2010,15:31,31.85,31.86,31.83,31.84,31.86,31.86,31.84,31.84
03/01/2010,15:32,31.84,31.85,31.84,31.85,31.84,31.86,31.84,31.86
03/01/2010,15:33,31.85,31.87,31.81,31.83,31.86,31.88,31.82,31.84
03/01/2010,15:34,31.83,31.83,31.8,31.8,31.83,31.83,31.81,31.81
03/01/2010,15:35,31.8,31.82,31.8,31.82,31.81,31.83,31.81,31.83
03/01/2010,15:36,31.83,31.84,31.82,31.83,31.83,31.84,31.83,31.84
03/01/2010,15:37,31.83,31.86,31.83,31.86,31.84,31.86,31.84,31.86
03/01/2010,15:38,31.86,31.88,31.86,31.88,31.87,31.89,31.87,31.89
03/01/2010,15:39,31.88,31.89,31.88,31.89,31.89,31.9,31.89,31.9
03/01/2010,15:40,31.89,31.91,31.88,31.88,31.9,31.92,31.89,31.89
03/01/2010,15:41,31.88,31.89,31.88,31.88,31.89,31.9,31.89,31.89
03/01/2010,15:42,31.88,31.89,31.88,31.89,31.89,31.9,31.89,31.9
03/01/2010,15:43,31.89,31.9,31.89,31.9,31.9,31.9,31.9,31.9
03/01/2010,15:44,31.9,31.91,31.9,31.9,31.9,31.92,31.9,31.91
03/01/2010,15:45,31.9,31.9,31.87,31.87,31.91,31.91,31.88,31.88
03/01/2010,15:46,31.87,31.89,31.87,31.88,31.88,31.9,31.88,31.89
03/01/2010,15:47,31.88,31.88,31.86,31.86,31.89,31.89,31.86,31.86
03/01/2010,15:48,31.86,31.86,31.83,31.83,31.86,31.87,31.83,31.83
03/01/2010,15:49,31.83,31.83,31.82,31.82,31.83,31.83,31.83,31.83
03/01/2010,15:50,31.82,31.83,31.81,31.83,31.83,31.84,31.82,31.83
03/01/2010,15:51,31.83,31.86,31.82,31.86,31.83,31.86,31.83,31.86
03/01/2010,15:52,31.85,31.86,31.85,31.86,31.86,31.86,31.86,31.86
03/01/2010,15:53,31.86,31.88,31.85,31.88,31.86,31.89,31.86,31.89
03/01/2010,15:54,31.88,31.9,31.86,31.86,31.89,31.9,31.87,31.87
03/01/2010,15:55,31.86,31.86,31.81,31.82,31.87,31.87,31.82,31.83
03/01/2010,15:56,31.81,31.82,31.77,31.77,31.82,31.83,31.78,31.78
03/01/2010,15:57,31.77,31.79,31.76,31.79,31.78,31.8,31.76,31.8
03/01/2010,15:58,31.79,31.83,31.79,31.79,31.8,31.83,31.79,31.79
03/01/2010,15:59,31.79,31.81,31.79,31.79,31.79,31.82,31.79,31.81
03/01/2010,16:00,31.79,31.79,31.73,31.73,31.81,31.81,31.81,31.81
03/01/2010,16:07,31.57,31.57,31.57,31.57,32.04,32.04,32.04,32.04
03/01/2010,16:11,31.57,31.57,31.57,31.57,32.04,32.04,32.04,32.04
03/01/2010,16:24,31.63,31.63,31.63,31.63,32.04,32.04,32.04,32.04
03/01/2010,16:30,31.63,31.63,31.63,31.63,32.04,32.04,32.04,32.04
03/01/2010,17:20,31.62,31.62,31.62,31.62,32.01,32.01,32.01,32.01
03/01/2010,17:35,31.95,31.95,31.95,31.95,32.01,32.01,32.01,32.01
03/01/2010,17:39,31.95,31.95,31.95,31.95,31.99,32.07,31.99,32.07
03/01/2010,17:53,31.95,31.95,31.95,31.95,32.07,32.07,32.07,32.07
03/02/2010,08:44,32.04,32.04,32.04,32.04,32.19,32.19,32.19,32.19
03/02/2010,09:10,32,32,32,32,32.04,32.04,32.04,32.04
03/02/2010,09:18,32,32,32,32,32.04,32.04,32.04,32.04
03/02/2010,09:20,31.98,31.98,31.8,31.8,32,32,31.98,31.98
03/02/2010,09:29,31.81,31.81,31.81,31.81,31.98,32,31.98,32
03/02/2010,09:30,31.81,32.02,31.81,31.97,32,32.04,31.97,32.03
03/02/2010,09:31,31.98,32,31.85,31.85,32.02,32.03,31.87,31.87
03/02/2010,09:32,31.85,31.87,31.8,31.83,31.87,31.89,31.83,31.86
03/02/2010,09:33,31.83,31.91,31.83,31.84,31.86,31.95,31.83,31.86
03/02/2010,09:34,31.83,31.83,31.69,31.71,31.85,31.85,31.72,31.72
03/02/2010,09:35,31.71,31.8,31.63,31.65,31.72,31.81,31.64,31.67
03/02/2010,09:36,31.66,31.66,31.58,31.59,31.67,31.67,31.59,31.6
03/02/2010,09:37,31.59,31.64,31.58,31.63,31.61,31.65,31.59,31.65
03/02/2010,09:38,31.63,31.63,31.48,31.48,31.65,31.65,31.49,31.5
03/02/2010,09:39,31.47,31.54,31.47,31.54,31.49,31.57,31.47,31.57
03/02/2010,09:40,31.55,31.55,31.43,31.53,31.57,31.57,31.45,31.54
03/02/2010,09:41,31.53,31.53,31.48,31.5,31.54,31.56,31.5,31.5
03/02/2010,09:42,31.5,31.58,31.5,31.54,31.5,31.59,31.5,31.56
03/02/2010,09:43,31.54,31.54,31.49,31.53,31.56,31.56,31.5,31.54
03/02/2010,09:44,31.54,31.55,31.48,31.5,31.55,31.56,31.49,31.51
03/02/2010,09:45,31.48,31.54,31.48,31.53,31.5,31.55,31.5,31.54
03/02/2010,09:46,31.53,31.55,31.53,31.53,31.54,31.57,31.54,31.54
03/02/2010,09:47,31.52,31.52,31.47,31.48,31.53,31.53,31.49,31.5
03/02/2010,09:48,31.48,31.52,31.48,31.52,31.5,31.54,31.5,31.53
03/02/2010,09:49,31.51,31.52,31.47,31.47,31.53,31.54,31.49,31.49
03/02/2010,09:50,31.48,31.49,31.43,31.47,31.49,31.5,31.44,31.5
03/02/2010,09:51,31.49,31.49,31.37,31.37,31.5,31.5,31.39,31.39
03/02/2010,09:52,31.36,31.36,31.35,31.35,31.37,31.37,31.36,31.36
03/02/2010,09:53,31.36,31.36,31.31,31.36,31.37,31.37,31.32,31.37
03/02/2010,09:54,31.36,31.38,31.26,31.26,31.37,31.39,31.27,31.28
03/02/2010,09:55,31.27,31.3,31.24,31.29,31.28,31.32,31.25,31.32
03/02/2010,09:56,31.32,31.36,31.3,31.36,31.32,31.37,31.31,31.37
03/02/2010,09:57,31.37,31.47,31.37,31.45,31.39,31.47,31.39,31.46
03/02/2010,09:58,31.45,31.48,31.45,31.47,31.47,31.49,31.46,31.48
03/02/2010,09:59,31.47,31.47,31.45,31.45,31.48,31.48,31.46,31.46
03/02/2010,10:00,31.46,31.51,31.46,31.51,31.47,31.52,31.47,31.52
03/02/2010,10:01,31.52,31.53,31.5,31.52,31.54,31.54,31.52,31.54
03/02/2010,10:02,31.53,31.6,31.53,31.58,31.54,31.61,31.54,31.6
03/02/2010,10:03,31.59,31.6,31.57,31.57,31.6,31.61,31.58,31.58
03/02/2010,10:04,31.58,31.59,31.57,31.58,31.58,31.6,31.58,31.58
03/02/2010,10:05,31.58,31.59,31.56,31.57,31.59,31.6,31.57,31.58
03/02/2010,10:06,31.57,31.57,31.56,31.56,31.58,31.58,31.57,31.57
03/02/2010,10:07,31.56,31.56,31.5,31.5,31.57,31.57,31.51,31.51
03/02/2010,10:08,31.5,31.56,31.5,31.56,31.51,31.57,31.51,31.57
03/02/2010,10:09,31.56,31.57,31.56,31.56,31.57,31.58,31.57,31.57
03/02/2010,10:10,31.56,31.59,31.56,31.59,31.57,31.6,31.57,31.6
03/02/2010,10:11,31.59,31.6,31.58,31.58,31.6,31.61,31.59,31.59
03/02/2010,10:12,31.58,31.59,31.58,31.58,31.59,31.6,31.58,31.58
03/02/2010,10:13,31.58,31.58,31.5,31.5,31.58,31.58,31.51,31.51
03/02/2010,10:14,31.51,31.53,31.5,31.52,31.52,31.54,31.51,31.53
03/02/2010,10:15,31.52,31.52,31.47,31.5,31.53,31.53,31.47,31.5
03/02/2010,10:16,31.49,31.5,31.47,31.47,31.5,31.52,31.47,31.47
03/02/2010,10:17,31.47,31.54,31.47,31.54,31.47,31.54,31.47,31.54
03/02/2010,10:18,31.54,31.6,31.54,31.58,31.54,31.61,31.54,31.58
03/02/2010,10:19,31.58,31.61,31.58,31.58,31.58,31.61,31.58,31.58
03/02/2010,10:20,31.58,31.6,31.53,31.54,31.59,31.61,31.54,31.55
03/02/2010,10:21,31.54,31.54,31.47,31.47,31.55,31.55,31.49,31.49
03/02/2010,10:22,31.47,31.5,31.45,31.5,31.48,31.5,31.46,31.5
03/02/2010,10:23,31.5,31.51,31.47,31.48,31.51,31.52,31.49,31.49
03/02/2010,10:24,31.48,31.52,31.48,31.5,31.49,31.54,31.49,31.52
03/02/2010,10:25,31.5,31.52,31.49,31.52,31.51,31.54,31.5,31.54
03/02/2010,10:26,31.53,31.56,31.53,31.54,31.54,31.58,31.54,31.56
03/02/2010,10:27,31.55,31.58,31.55,31.56,31.57,31.58,31.57,31.57
03/02/2010,10:28,31.57,31.61,31.57,31.61,31.58,31.61,31.58,31.61
03/02/2010,10:29,31.61,31.62,31.59,31.61,31.61,31.63,31.61,31.61
03/02/2010,10:30,31.61,31.63,31.61,31.63,31.61,31.65,31.61,31.64
03/02/2010,10:31,31.63,31.63,31.58,31.59,31.64,31.65,31.6,31.61
03/02/2010,10:32,31.59,31.6,31.57,31.59,31.61,31.62,31.58,31.61
03/02/2010,10:33,31.6,31.6,31.59,31.6,31.61,31.61,31.61,31.61
03/02/2010,10:34,31.59,31.61,31.59,31.6,31.6,31.62,31.6,31.61
03/02/2010,10:35,31.6,31.61,31.6,31.61,31.61,31.62,31.61,31.62
03/02/2010,10:36,31.6,31.61,31.6,31.61,31.61,31.63,31.61,31.63
03/02/2010,10:37,31.62,31.65,31.62,31.65,31.63,31.66,31.63,31.66
03/02/2010,10:38,31.66,31.67,31.64,31.64,31.67,31.68,31.65,31.65
03/02/2010,10:39,31.64,31.65,31.64,31.65,31.65,31.67,31.65,31.66
03/02/2010,10:40,31.65,31.65,31.64,31.64,31.65,31.66,31.65,31.65
03/02/2010,10:41,31.64,31.65,31.63,31.64,31.65,31.65,31.64,31.65
03/02/2010,10:42,31.65,31.65,31.64,31.64,31.65,31.65,31.65,31.65
03/02/2010,10:43,31.64,31.64,31.61,31.61,31.65,31.65,31.63,31.63
03/02/2010,10:44,31.61,31.61,31.6,31.6,31.63,31.63,31.61,31.61
03/02/2010,10:45,31.61,31.61,31.59,31.59,31.61,31.61,31.6,31.61
03/02/2010,10:46,31.59,31.62,31.59,31.61,31.61,31.64,31.61,31.61
03/02/2010,10:47,31.61,31.61,31.6,31.6,31.61,31.61,31.61,31.61
03/02/2010,10:48,31.6,31.61,31.58,31.58,31.61,31.61,31.58,31.58
03/02/2010,10:49,31.58,31.6,31.58,31.59,31.58,31.61,31.58,31.6
03/02/2010,10:50,31.59,31.61,31.58,31.58,31.6,31.61,31.59,31.6
03/02/2010,10:51,31.58,31.58,31.57,31.58,31.59,31.6,31.58,31.58
03/02/2010,10:52,31.57,31.57,31.54,31.54,31.58,31.58,31.54,31.56
03/02/2010,10:53,31.54,31.54,31.54,31.54,31.56,31.56,31.54,31.54
03/02/2010,10:54,31.54,31.54,31.52,31.54,31.54,31.55,31.53,31.55
03/02/2010,10:55,31.55,31.58,31.55,31.58,31.56,31.59,31.56,31.59
03/02/2010,10:56,31.58,31.61,31.58,31.59,31.59,31.61,31.59,31.61
03/02/2010,10:57,31.59,31.61,31.58,31.6,31.6,31.61,31.59,31.61
03/02/2010,10:58,31.6,31.61,31.59,31.59,31.61,31.62,31.6,31.6
03/02/2010,10:59,31.59,31.59,31.57,31.57,31.6,31.6,31.58,31.58
03/02/2010,11:00,31.57,31.59,31.57,31.59,31.58,31.59,31.58,31.59
03/02/2010,11:01,31.58,31.59,31.58,31.59,31.59,31.61,31.58,31.61
03/02/2010,11:02,31.59,31.6,31.59,31.6,31.6,31.61,31.6,31.61
03/02/2010,11:03,31.6,31.64,31.6,31.64,31.61,31.65,31.61,31.65
03/02/2010,11:04,31.64,31.65,31.64,31.64,31.65,31.65,31.65,31.65
03/02/2010,11:05,31.64,31.64,31.6,31.6,31.65,31.65,31.61,31.61
03/02/2010,11:06,31.6,31.61,31.58,31.59,31.61,31.62,31.6,31.6
03/02/2010,11:07,31.59,31.6,31.59,31.6,31.6,31.61,31.6,31.61
03/02/2010,11:08,31.6,31.62,31.6,31.61,31.61,31.62,31.61,31.62
03/02/2010,11:09,31.61,31.62,31.61,31.61,31.62,31.62,31.61,31.62
03/02/2010,11:10,31.61,31.62,31.61,31.61,31.62,31.62,31.62,31.62
03/02/2010,11:11,31.61,31.65,31.61,31.63,31.62,31.65,31.61,31.65
03/02/2010,11:12,31.64,31.64,31.59,31.59,31.65,31.65,31.6,31.6
03/02/2010,11:13,31.59,31.59,31.54,31.56,31.6,31.6,31.54,31.58
03/02/2010,11:14,31.56,31.57,31.54,31.54,31.58,31.58,31.55,31.55
03/02/2010,11:15,31.54,31.55,31.54,31.55,31.56,31.56,31.55,31.56
03/02/2010,11:16,31.55,31.55,31.53,31.53,31.56,31.56,31.54,31.54
03/02/2010,11:17,31.53,31.54,31.53,31.54,31.54,31.54,31.54,31.54
03/02/2010,11:18,31.54,31.54,31.53,31.53,31.54,31.54,31.54,31.54
03/02/2010,11:19,31.53,31.54,31.53,31.54,31.54,31.55,31.54,31.55
03/02/2010,11:20,31.54,31.54,31.53,31.53,31.55,31.55,31.54,31.54
03/02/2010,11:21,31.53,31.53,31.52,31.53,31.54,31.54,31.53,31.54
03/02/2010,11:22,31.53,31.55,31.53,31.55,31.54,31.56,31.54,31.56
03/02/2010,11:23,31.55,31.56,31.55,31.56,31.56,31.58,31.56,31.58
03/02/2010,11:24,31.55,31.55,31.55,31.55,31.57,31.57,31.56,31.56
03/02/2010,11:25,31.55,31.58,31.55,31.58,31.57,31.6,31.57,31.6
03/02/2010,11:26,31.59,31.59,31.56,31.57,31.61,31.61,31.58,31.58
03/02/2010,11:27,31.57,31.57,31.57,31.57,31.58,31.58,31.58,31.58
03/02/2010,11:28,31.57,31.58,31.57,31.58,31.58,31.6,31.58,31.58
03/02/2010,11:29,31.58,31.58,31.56,31.56,31.58,31.58,31.57,31.57
03/02/2010,11:30,31.56,31.57,31.55,31.55,31.57,31.58,31.56,31.56
03/02/2010,11:31,31.54,31.56,31.52,31.52,31.55,31.57,31.53,31.53
03/02/2010,11:32,31.52,31.54,31.52,31.54,31.53,31.54,31.53,31.54
03/02/2010,11:33,31.54,31.55,31.54,31.55,31.54,31.56,31.54,31.56
03/02/2010,11:34,31.55,31.58,31.55,31.58,31.56,31.58,31.56,31.58
03/02/2010,11:35,31.58,31.6,31.58,31.6,31.58,31.61,31.58,31.61
03/02/2010,11:36,31.6,31.63,31.6,31.63,31.61,31.64,31.61,31.64
03/02/2010,11:37,31.63,31.63,31.62,31.62,31.64,31.65,31.63,31.63
03/02/2010,11:38,31.62,31.65,31.62,31.65,31.63,31.66,31.63,31.65
03/02/2010,11:39,31.65,31.66,31.65,31.66,31.65,31.68,31.65,31.67
03/02/2010,11:40,31.66,31.69,31.66,31.69,31.67,31.7,31.67,31.7
03/02/2010,11:41,31.69,31.7,31.68,31.68,31.7,31.71,31.69,31.69
03/02/2010,11:42,31.68,31.69,31.67,31.68,31.69,31.69,31.69,31.69
03/02/2010,11:43,31.68,31.68,31.64,31.64,31.69,31.69,31.65,31.65
03/02/2010,11:44,31.64,31.64,31.63,31.64,31.65,31.65,31.65,31.65
03/02/2010,11:45,31.64,31.64,31.63,31.63,31.65,31.65,31.65,31.65
03/02/2010,11:46,31.63,31.63,31.63,31.63,31.65,31.65,31.64,31.64
03/02/2010,11:47,31.63,31.63,31.61,31.61,31.64,31.64,31.62,31.62
03/02/2010,11:48,31.61,31.65,31.61,31.65,31.62,31.66,31.62,31.65
03/02/2010,11:49,31.65,31.65,31.65,31.65,31.66,31.66,31.65,31.66
03/02/2010,11:50,31.65,31.66,31.65,31.65,31.66,31.67,31.66,31.66
03/02/2010,11:51,31.65,31.69,31.65,31.69,31.66,31.69,31.66,31.69
03/02/2010,11:52,31.68,31.72,31.68,31.72,31.69,31.72,31.69,31.72
03/02/2010,11:53,31.72,31.72,31.72,31.72,31.72,31.73,31.72,31.73
03/02/2010,11:54,31.72,31.73,31.72,31.73,31.73,31.74,31.73,31.74
03/02/2010,11:55,31.73,31.73,31.72,31.72,31.74,31.74,31.73,31.73
03/02/2010,11:56,31.72,31.72,31.72,31.72,31.74,31.74,31.72,31.72
03/02/2010,11:57,31.72,31.73,31.72,31.72,31.73,31.74,31.72,31.74
03/02/2010,11:58,31.72,31.72,31.72,31.72,31.74,31.74,31.73,31.73
03/02/2010,11:59,31.72,31.72,31.69,31.69,31.72,31.72,31.71,31.71
03/02/2010,12:00,31.69,31.69,31.67,31.67,31.7,31.7,31.68,31.68
03/02/2010,12:01,31.67,31.67,31.61,31.61,31.68,31.68,31.62,31.62
03/02/2010,12:02,31.62,31.62,31.6,31.6,31.63,31.63,31.61,31.61
03/02/2010,12:03,31.6,31.61,31.6,31.6,31.61,31.62,31.61,31.61
03/02/2010,12:04,31.6,31.61,31.6,31.6,31.61,31.62,31.61,31.61
03/02/2010,12:05,31.6,31.6,31.57,31.57,31.61,31.61,31.58,31.58
03/02/2010,12:06,31.57,31.58,31.57,31.58,31.58,31.58,31.58,31.58
03/02/2010,12:07,31.58,31.59,31.58,31.59,31.58,31.61,31.58,31.59
03/02/2010,12:08,31.58,31.59,31.58,31.59,31.59,31.6,31.59,31.6
03/02/2010,12:09,31.59,31.61,31.59,31.61,31.61,31.62,31.61,31.61
03/02/2010,12:10,31.61,31.61,31.59,31.59,31.61,31.61,31.6,31.6
03/02/2010,12:11,31.59,31.6,31.59,31.59,31.6,31.61,31.6,31.6
03/02/2010,12:12,31.59,31.59,31.58,31.58,31.6,31.6,31.59,31.59
03/02/2010,12:13,31.58,31.58,31.56,31.57,31.59,31.59,31.57,31.58
03/02/2010,12:14,31.57,31.57,31.56,31.56,31.58,31.58,31.57,31.57
03/02/2010,12:15,31.56,31.56,31.53,31.53,31.57,31.57,31.54,31.54
03/02/2010,12:16,31.53,31.53,31.51,31.52,31.54,31.54,31.52,31.53
03/02/2010,12:17,31.52,31.53,31.52,31.53,31.53,31.54,31.53,31.54
03/02/2010,12:18,31.53,31.53,31.5,31.52,31.54,31.54,31.52,31.53
03/02/2010,12:19,31.52,31.53,31.52,31.53,31.53,31.54,31.53,31.54
03/02/2010,12:20,31.53,31.53,31.53,31.53,31.54,31.54,31.54,31.54
03/02/2010,12:21,31.53,31.53,31.52,31.52,31.54,31.54,31.53,31.53
03/02/2010,12:22,31.52,31.52,31.51,31.51,31.53,31.53,31.52,31.52
03/02/2010,12:23,31.51,31.55,31.51,31.55,31.52,31.56,31.52,31.56
03/02/2010,12:24,31.55,31.55,31.54,31.55,31.56,31.56,31.55,31.56
03/02/2010,12:25,31.55,31.55,31.54,31.54,31.56,31.56,31.55,31.55
03/02/2010,12:26,31.54,31.54,31.52,31.52,31.55,31.55,31.53,31.53
03/02/2010,12:27,31.52,31.52,31.5,31.5,31.53,31.53,31.51,31.51
03/02/2010,12:28,31.5,31.5,31.49,31.5,31.51,31.51,31.5,31.51
03/02/2010,12:29,31.5,31.51,31.5,31.5,31.51,31.52,31.51,31.52
03/02/2010,12:30,31.5,31.51,31.5,31.5,31.52,31.52,31.51,31.51
03/02/2010,12:31,31.5,31.52,31.5,31.51,31.51,31.53,31.51,31.52
03/02/2010,12:32,31.5,31.51,31.49,31.49,31.52,31.52,31.5,31.5
03/02/2010,12:33,31.49,31.51,31.49,31.5,31.5,31.52,31.5,31.52
03/02/2010,12:34,31.51,31.52,31.51,31.52,31.52,31.53,31.52,31.53
03/02/2010,12:35,31.52,31.54,31.52,31.54,31.53,31.55,31.53,31.55
03/02/2010,12:36,31.54,31.58,31.54,31.58,31.55,31.58,31.55,31.58
03/02/2010,12:37,31.58,31.59,31.58,31.59,31.59,31.6,31.58,31.6
03/02/2010,12:38,31.6,31.62,31.6,31.61,31.61,31.63,31.61,31.62
03/02/2010,12:39,31.61,31.62,31.61,31.62,31.62,31.63,31.62,31.63
03/02/2010,12:40,31.62,31.62,31.58,31.58,31.63,31.63,31.58,31.58
03/02/2010,12:41,31.58,31.6,31.58,31.6,31.58,31.61,31.58,31.61
03/02/2010,12:42,31.6,31.61,31.57,31.57,31.61,31.62,31.58,31.58
03/02/2010,12:43,31.57,31.58,31.55,31.57,31.58,31.59,31.56,31.58
03/02/2010,12:44,31.57,31.58,31.56,31.58,31.58,31.59,31.57,31.59
03/02/2010,12:45,31.58,31.59,31.58,31.58,31.59,31.6,31.59,31.6
03/02/2010,12:46,31.58,31.59,31.58,31.59,31.6,31.6,31.6,31.6
03/02/2010,12:47,31.59,31.59,31.58,31.59,31.6,31.6,31.59,31.6
03/02/2010,12:48,31.59,31.59,31.58,31.59,31.6,31.6,31.59,31.6
03/02/2010,12:49,31.59,31.59,31.59,31.59,31.6,31.6,31.6,31.6
03/02/2010,12:50,31.58,31.59,31.58,31.59,31.59,31.6,31.59,31.6
03/02/2010,12:51,31.59,31.59,31.58,31.59,31.6,31.6,31.59,31.6
03/02/2010,12:52,31.59,31.59,31.58,31.59,31.6,31.6,31.59,31.6
03/02/2010,12:53,31.59,31.59,31.57,31.57,31.6,31.6,31.58,31.58
03/02/2010,12:54,31.57,31.57,31.54,31.54,31.58,31.58,31.55,31.55
03/02/2010,12:55,31.54,31.55,31.54,31.54,31.54,31.56,31.54,31.55
03/02/2010,12:56,31.54,31.58,31.54,31.58,31.55,31.58,31.55,31.58
03/02/2010,12:57,31.58,31.58,31.58,31.58,31.58,31.58,31.58,31.58
03/02/2010,12:58,31.58,31.59,31.58,31.59,31.58,31.6,31.58,31.6
03/02/2010,12:59,31.59,31.59,31.59,31.59,31.6,31.6,31.6,31.6
03/02/2010,13:00,31.59,31.59,31.59,31.59,31.6,31.6,31.6,31.6
03/02/2010,13:01,31.59,31.59,31.57,31.57,31.6,31.6,31.58,31.58
03/02/2010,13:02,31.57,31.57,31.55,31.55,31.58,31.58,31.57,31.57
03/02/2010,13:03,31.56,31.56,31.54,31.54,31.57,31.57,31.55,31.56
03/02/2010,13:04,31.54,31.54,31.54,31.54,31.55,31.56,31.54,31.55
03/02/2010,13:05,31.54,31.54,31.53,31.54,31.55,31.55,31.54,31.54
03/02/2010,13:06,31.54,31.55,31.54,31.55,31.54,31.56,31.54,31.56
03/02/2010,13:07,31.55,31.55,31.55,31.55,31.56,31.56,31.56,31.56
03/02/2010,13:08,31.55,31.56,31.55,31.55,31.56,31.56,31.56,31.56
03/02/2010,13:09,31.55,31.55,31.54,31.54,31.56,31.56,31.55,31.55
03/02/2010,13:10,31.54,31.54,31.52,31.52,31.55,31.55,31.53,31.53
03/02/2010,13:11,31.52,31.54,31.52,31.54,31.53,31.54,31.53,31.54
03/02/2010,13:12,31.54,31.54,31.54,31.54,31.54,31.55,31.54,31.55
03/02/2010,13:13,31.54,31.55,31.54,31.55,31.55,31.57,31.55,31.57
03/02/2010,13:14,31.55,31.56,31.55,31.56,31.57,31.57,31.57,31.57
03/02/2010,13:15,31.57,31.58,31.57,31.58,31.57,31.59,31.57,31.59
03/02/2010,13:16,31.58,31.59,31.58,31.59,31.59,31.6,31.59,31.6
03/02/2010,13:17,31.59,31.59,31.59,31.59,31.6,31.6,31.6,31.6
03/02/2010,13:18,31.59,31.59,31.58,31.58,31.6,31.6,31.59,31.6
03/02/2010,13:19,31.58,31.58,31.54,31.54,31.59,31.6,31.55,31.55
03/02/2010,13:20,31.54,31.54,31.54,31.54,31.55,31.55,31.54,31.54
03/02/2010,13:21,31.54,31.57,31.54,31.57,31.54,31.58,31.54,31.58
03/02/2010,13:22,31.57,31.58,31.55,31.56,31.58,31.59,31.57,31.57
03/02/2010,13:23,31.56,31.57,31.56,31.56,31.57,31.58,31.57,31.57
03/02/2010,13:24,31.55,31.56,31.55,31.55,31.56,31.57,31.56,31.57
03/02/2010,13:25,31.55,31.56,31.55,31.55,31.56,31.57,31.56,31.57
03/02/2010,13:26,31.56,31.58,31.56,31.58,31.57,31.58,31.57,31.58
03/02/2010,13:27,31.57,31.61,31.57,31.61,31.58,31.62,31.58,31.61
03/02/2010,13:28,31.61,31.61,31.61,31.61,31.61,31.62,31.61,31.62
03/02/2010,13:29,31.61,31.61,31.61,31.61,31.62,31.62,31.62,31.62
03/02/2010,13:30,31.61,31.62,31.61,31.62,31.62,31.63,31.61,31.63
03/02/2010,13:31,31.62,31.62,31.62,31.62,31.63,31.63,31.63,31.63
03/02/2010,13:32,31.62,31.62,31.62,31.62,31.63,31.63,31.63,31.63
03/02/2010,13:33,31.62,31.63,31.61,31.63,31.63,31.65,31.62,31.65
03/02/2010,13:34,31.63,31.64,31.63,31.64,31.65,31.65,31.64,31.65
03/02/2010,13:35,31.64,31.64,31.62,31.62,31.65,31.65,31.63,31.63
03/02/2010,13:36,31.62,31.63,31.62,31.63,31.63,31.64,31.63,31.64
03/02/2010,13:37,31.63,31.64,31.63,31.64,31.64,31.65,31.64,31.65
03/02/2010,13:38,31.64,31.65,31.64,31.64,31.65,31.65,31.65,31.65
03/02/2010,13:39,31.64,31.65,31.64,31.64,31.65,31.65,31.65,31.65
03/02/2010,13:40,31.63,31.63,31.62,31.63,31.65,31.65,31.63,31.64
03/02/2010,13:41,31.63,31.7,31.63,31.7,31.64,31.71,31.64,31.71
03/02/2010,13:42,31.69,31.69,31.68,31.69,31.71,31.71,31.69,31.69
03/02/2010,13:43,31.68,31.68,31.68,31.68,31.69,31.69,31.69,31.69
03/02/2010,13:44,31.68,31.68,31.67,31.67,31.69,31.69,31.68,31.68
03/02/2010,13:45,31.67,31.69,31.67,31.68,31.68,31.69,31.68,31.69
03/02/2010,13:46,31.68,31.69,31.68,31.69,31.69,31.69,31.69,31.69
03/02/2010,13:47,31.69,31.69,31.67,31.67,31.69,31.69,31.69,31.69
03/02/2010,13:48,31.68,31.69,31.68,31.69,31.69,31.7,31.69,31.7
03/02/2010,13:49,31.69,31.71,31.68,31.71,31.69,31.72,31.69,31.72
03/02/2010,13:50,31.71,31.71,31.7,31.7,31.72,31.72,31.71,31.71
03/02/2010,13:51,31.7,31.7,31.7,31.7,31.71,31.71,31.71,31.71
03/02/2010,13:52,31.7,31.72,31.7,31.71,31.71,31.72,31.71,31.72
03/02/2010,13:53,31.71,31.72,31.71,31.72,31.72,31.72,31.72,31.72
03/02/2010,13:54,31.72,31.73,31.72,31.73,31.73,31.74,31.73,31.74
03/02/2010,13:55,31.73,31.76,31.72,31.75,31.74,31.76,31.73,31.76
03/02/2010,13:56,31.75,31.78,31.75,31.76,31.76,31.79,31.76,31.76
03/02/2010,13:57,31.76,31.77,31.76,31.76,31.76,31.79,31.76,31.77
03/02/2010,13:58,31.76,31.78,31.75,31.75,31.77,31.79,31.76,31.76
03/02/2010,13:59,31.75,31.75,31.73,31.73,31.76,31.76,31.74,31.74
03/02/2010,14:00,31.73,31.74,31.72,31.73,31.74,31.75,31.74,31.74
03/02/2010,14:01,31.73,31.73,31.72,31.72,31.74,31.74,31.73,31.73
03/02/2010,14:02,31.72,31.72,31.72,31.72,31.73,31.73,31.72,31.72
03/02/2010,14:03,31.72,31.72,31.64,31.64,31.72,31.72,31.65,31.65
03/02/2010,14:04,31.64,31.64,31.62,31.62,31.65,31.65,31.63,31.63
03/02/2010,14:05,31.62,31.62,31.57,31.57,31.63,31.63,31.58,31.58
03/02/2010,14:06,31.57,31.57,31.55,31.55,31.58,31.58,31.56,31.56
03/02/2010,14:07,31.55,31.55,31.55,31.55,31.56,31.56,31.56,31.56
03/02/2010,14:08,31.55,31.55,31.52,31.52,31.56,31.56,31.53,31.53
03/02/2010,14:09,31.52,31.53,31.52,31.52,31.53,31.53,31.53,31.53
03/02/2010,14:10,31.52,31.52,31.5,31.5,31.53,31.53,31.51,31.51
03/02/2010,14:11,31.5,31.52,31.5,31.52,31.51,31.54,31.5,31.53
03/02/2010,14:12,31.52,31.52,31.47,31.48,31.53,31.53,31.49,31.49
03/02/2010,14:13,31.48,31.48,31.45,31.46,31.49,31.49,31.46,31.47
03/02/2010,14:14,31.46,31.46,31.39,31.39,31.47,31.47,31.4,31.4
03/02/2010,14:15,31.39,31.4,31.37,31.39,31.4,31.41,31.38,31.4
03/02/2010,14:16,31.39,31.39,31.38,31.38,31.39,31.4,31.39,31.39
03/02/2010,14:17,31.38,31.39,31.36,31.36,31.39,31.4,31.37,31.38
03/02/2010,14:18,31.37,31.38,31.36,31.38,31.38,31.39,31.37,31.39
03/02/2010,14:19,31.38,31.42,31.38,31.42,31.39,31.43,31.39,31.43
03/02/2010,14:20,31.43,31.43,31.41,31.41,31.43,31.44,31.42,31.42
03/02/2010,14:21,31.41,31.41,31.39,31.39,31.42,31.42,31.39,31.4
03/02/2010,14:22,31.39,31.4,31.39,31.39,31.4,31.41,31.4,31.4
03/02/2010,14:23,31.39,31.39,31.34,31.34,31.4,31.41,31.35,31.35
03/02/2010,14:24,31.34,31.34,31.32,31.32,31.35,31.36,31.33,31.33
03/02/2010,14:25,31.32,31.33,31.32,31.33,31.33,31.34,31.33,31.34
03/02/2010,14:26,31.33,31.34,31.33,31.34,31.35,31.35,31.34,31.35
03/02/2010,14:27,31.34,31.34,31.32,31.32,31.35,31.35,31.32,31.33
03/02/2010,14:28,31.32,31.32,31.32,31.32,31.33,31.33,31.32,31.32
03/02/2010,14:29,31.32,31.32,31.32,31.32,31.32,31.33,31.32,31.33
03/02/2010,14:30,31.32,31.32,31.28,31.28,31.33,31.33,31.28,31.28
03/02/2010,14:31,31.28,31.28,31.26,31.26,31.28,31.28,31.28,31.28
03/02/2010,14:32,31.26,31.27,31.25,31.25,31.27,31.28,31.26,31.26
03/02/2010,14:33,31.25,31.28,31.25,31.28,31.27,31.29,31.27,31.29
03/02/2010,14:34,31.29,31.32,31.29,31.32,31.31,31.33,31.31,31.33
03/02/2010,14:35,31.32,31.32,31.31,31.31,31.33,31.34,31.32,31.32
03/02/2010,14:36,31.31,31.31,31.28,31.28,31.32,31.32,31.29,31.29
03/02/2010,14:37,31.28,31.28,31.26,31.26,31.29,31.29,31.27,31.27
03/02/2010,14:38,31.26,31.29,31.26,31.29,31.27,31.3,31.27,31.3
03/02/2010,14:39,31.3,31.35,31.3,31.33,31.31,31.36,31.31,31.35
03/02/2010,14:40,31.33,31.34,31.32,31.32,31.35,31.35,31.32,31.32
03/02/2010,14:41,31.32,31.32,31.26,31.26,31.32,31.32,31.27,31.27
03/02/2010,14:42,31.26,31.27,31.24,31.25,31.27,31.28,31.25,31.25
03/02/2010,14:43,31.25,31.25,31.22,31.22,31.25,31.25,31.23,31.23
03/02/2010,14:44,31.22,31.25,31.21,31.25,31.23,31.25,31.22,31.25
03/02/2010,14:45,31.25,31.28,31.25,31.28,31.26,31.28,31.26,31.28
03/02/2010,14:46,31.28,31.29,31.28,31.28,31.28,31.3,31.28,31.28
03/02/2010,14:47,31.28,31.28,31.27,31.28,31.28,31.28,31.28,31.28
03/02/2010,14:48,31.28,31.28,31.28,31.28,31.28,31.29,31.28,31.29
03/02/2010,14:49,31.28,31.28,31.26,31.26,31.29,31.29,31.27,31.27
03/02/2010,14:50,31.26,31.27,31.24,31.24,31.27,31.28,31.25,31.25
03/02/2010,14:51,31.25,31.26,31.25,31.25,31.25,31.27,31.25,31.26
03/02/2010,14:52,31.25,31.25,31.24,31.25,31.26,31.26,31.25,31.26
03/02/2010,14:53,31.25,31.26,31.25,31.26,31.27,31.27,31.27,31.27
03/02/2010,14:54,31.26,31.26,31.24,31.25,31.27,31.27,31.25,31.25
03/02/2010,14:55,31.25,31.25,31.23,31.23,31.25,31.25,31.24,31.24
03/02/2010,14:56,31.23,31.25,31.23,31.25,31.24,31.26,31.24,31.26
03/02/2010,14:57,31.25,31.26,31.2,31.2,31.26,31.27,31.21,31.21
03/02/2010,14:58,31.2,31.21,31.2,31.2,31.21,31.21,31.21,31.21
03/02/2010,14:59,31.2,31.21,31.19,31.2,31.21,31.22,31.2,31.21
03/02/2010,15:00,31.2,31.23,31.17,31.22,31.21,31.24,31.18,31.23
03/02/2010,15:01,31.22,31.23,31.19,31.19,31.23,31.24,31.2,31.2
03/02/2010,15:02,31.19,31.19,31.17,31.19,31.21,31.21,31.18,31.21
03/02/2010,15:03,31.2,31.21,31.18,31.21,31.21,31.21,31.19,31.21
03/02/2010,15:04,31.21,31.21,31.18,31.19,31.22,31.22,31.2,31.21
03/02/2010,15:05,31.19,31.2,31.19,31.19,31.21,31.21,31.2,31.2
03/02/2010,15:06,31.19,31.19,31.17,31.17,31.2,31.2,31.18,31.19
03/02/2010,15:07,31.17,31.21,31.17,31.21,31.19,31.21,31.19,31.21
03/02/2010,15:08,31.21,31.26,31.21,31.26,31.22,31.28,31.22,31.28
03/02/2010,15:09,31.26,31.28,31.26,31.27,31.28,31.29,31.27,31.28
03/02/2010,15:10,31.27,31.27,31.25,31.26,31.28,31.28,31.25,31.27
03/02/2010,15:11,31.26,31.28,31.26,31.28,31.27,31.28,31.27,31.28
03/02/2010,15:12,31.28,31.32,31.28,31.31,31.28,31.32,31.28,31.32
03/02/2010,15:13,31.31,31.31,31.28,31.29,31.32,31.32,31.3,31.3
03/02/2010,15:14,31.29,31.31,31.29,31.3,31.3,31.32,31.3,31.32
03/02/2010,15:15,31.3,31.33,31.3,31.33,31.32,31.34,31.31,31.34
03/02/2010,15:16,31.33,31.36,31.33,31.36,31.34,31.36,31.34,31.36
03/02/2010,15:17,31.36,31.36,31.33,31.33,31.36,31.36,31.34,31.34
03/02/2010,15:18,31.33,31.34,31.33,31.34,31.34,31.35,31.34,31.35
03/02/2010,15:19,31.34,31.34,31.32,31.32,31.35,31.35,31.33,31.33
03/02/2010,15:20,31.32,31.32,31.28,31.32,31.33,31.33,31.29,31.33
03/02/2010,15:21,31.32,31.32,31.28,31.28,31.33,31.33,31.28,31.28
03/02/2010,15:22,31.28,31.28,31.25,31.27,31.28,31.28,31.26,31.28
03/02/2010,15:23,31.27,31.27,31.25,31.25,31.28,31.28,31.25,31.25
03/02/2010,15:24,31.25,31.25,31.19,31.19,31.25,31.25,31.2,31.2
03/02/2010,15:25,31.19,31.19,31.14,31.14,31.2,31.2,31.14,31.16
03/02/2010,15:26,31.14,31.14,31.11,31.13,31.15,31.15,31.12,31.14
03/02/2010,15:27,31.13,31.14,31.12,31.13,31.14,31.14,31.13,31.14
03/02/2010,15:28,31.13,31.13,31.08,31.1,31.14,31.14,31.09,31.1
03/02/2010,15:29,31.1,31.1,31.01,31.01,31.1,31.1,31.02,31.03
03/02/2010,15:30,31.01,31.04,31.01,31.03,31.03,31.05,31.03,31.03
03/02/2010,15:31,31.03,31.08,31.03,31.07,31.03,31.09,31.03,31.08
03/02/2010,15:32,31.07,31.08,31.05,31.08,31.08,31.09,31.06,31.09
03/02/2010,15:33,31.08,31.14,31.08,31.14,31.09,31.15,31.09,31.14
03/02/2010,15:34,31.14,31.14,31.1,31.13,31.14,31.14,31.11,31.14
03/02/2010,15:35,31.13,31.14,31.1,31.11,31.14,31.14,31.11,31.12
03/02/2010,15:36,31.11,31.12,31.09,31.11,31.12,31.13,31.1,31.12
03/02/2010,15:37,31.11,31.12,31.08,31.09,31.12,31.13,31.09,31.1
03/02/2010,15:38,31.09,31.09,31.07,31.07,31.1,31.1,31.07,31.09
03/02/2010,15:39,31.07,31.1,31.07,31.1,31.09,31.11,31.08,31.11
03/02/2010,15:40,31.1,31.13,31.09,31.1,31.11,31.14,31.1,31.11
03/02/2010,15:41,31.1,31.12,31.09,31.12,31.11,31.13,31.1,31.13
03/02/2010,15:42,31.12,31.14,31.12,31.12,31.13,31.15,31.13,31.13
03/02/2010,15:43,31.12,31.15,31.1,31.1,31.13,31.16,31.1,31.1
03/02/2010,15:44,31.1,31.1,31.07,31.09,31.1,31.1,31.08,31.1
03/02/2010,15:45,31.09,31.09,31.07,31.08,31.1,31.1,31.08,31.09
03/02/2010,15:46,31.08,31.1,31.07,31.07,31.09,31.1,31.08,31.08
03/02/2010,15:47,31.07,31.08,31.06,31.08,31.08,31.09,31.07,31.09
03/02/2010,15:48,31.08,31.08,31.08,31.08,31.09,31.1,31.09,31.09
03/02/2010,15:49,31.08,31.09,31.08,31.09,31.09,31.1,31.09,31.1
03/02/2010,15:50,31.09,31.14,31.09,31.12,31.1,31.14,31.1,31.13
03/02/2010,15:51,31.12,31.15,31.12,31.15,31.13,31.16,31.13,31.16
03/02/2010,15:52,31.15,31.17,31.13,31.13,31.16,31.17,31.14,31.14
03/02/2010,15:53,31.13,31.13,31.1,31.1,31.14,31.14,31.1,31.11
03/02/2010,15:54,31.1,31.1,31.08,31.1,31.11,31.11,31.09,31.1
03/02/2010,15:55,31.1,31.1,31.09,31.09,31.1,31.1,31.1,31.1
03/02/2010,15:56,31.09,31.09,31.09,31.09,31.1,31.1,31.1,31.1
03/02/2010,15:57,31.09,31.1,31.09,31.1,31.1,31.1,31.1,31.1
03/02/2010,15:58,31.1,31.1,31.08,31.08,31.1,31.1,31.09,31.1
03/02/2010,15:59,31.08,31.14,31.08,31.12,31.09,31.14,31.09,31.14
03/02/2010,16:00,31.12,31.12,31.08,31.1,31.14,31.2,31.14,31.14
03/02/2010,16:01,31.12,31.12,31.12,31.12,31.33,31.33,31.33,31.33
03/02/2010,16:03,31.14,31.14,31.14,31.14,31.33,31.33,31.33,31.33
03/02/2010,16:05,31.14,31.14,31.14,31.14,31.33,31.33,31.33,31.33
03/02/2010,16:06,31.14,31.14,31.14,31.14,31.33,31.33,31.33,31.33
03/02/2010,16:08,31.1,31.1,31.1,31.1,31.35,31.35,31.19,31.19
03/02/2010,16:10,31.1,31.1,31.1,31.1,31.19,31.19,31.19,31.19
03/02/2010,16:11,31.1,31.1,31.1,31.1,31.35,31.35,31.35,31.35
03/02/2010,16:19,31.14,31.14,31.14,31.14,31.25,31.25,31.25,31.25
03/02/2010,16:29,31.1,31.1,31.1,31.1,31.17,31.17,31.17,31.17
03/02/2010,16:30,31.1,31.1,31.1,31.1,31.17,31.17,31.17,31.17
03/02/2010,16:36,31.1,31.1,31.1,31.1,31.17,31.17,31.17,31.17
03/02/2010,18:22,31.1,31.1,31.1,31.1,31.17,31.17,31.17,31.17
03/02/2010,19:47,31.03,31.03,31.03,31.03,31.17,31.17,31.17,31.17
03/03/2010,09:03,31.09,31.09,31.09,31.09,31.37,31.37,31.37,31.37
03/03/2010,09:05,31.38,31.38,31.38,31.38,31.56,31.56,31.56,31.56
03/03/2010,09:11,31.1,31.1,31.1,31.1,31.56,31.56,31.56,31.56
03/03/2010,09:19,31.09,31.09,31.09,31.09,31.52,31.52,31.52,31.52
03/03/2010,09:25,31.1,31.1,31.1,31.1,31.09,31.09,31.09,31.09
03/03/2010,09:26,30.64,30.64,30.64,30.64,31.05,31.05,31.05,31.05
03/03/2010,09:29,30.7,30.7,30.7,30.7,30.97,30.97,30.97,30.97
03/03/2010,09:30,30.86,30.87,30.72,30.75,30.99,30.99,30.77,30.77
03/03/2010,09:31,30.75,30.8,30.62,30.63,30.77,30.82,30.65,30.69
03/03/2010,09:32,30.63,30.66,30.53,30.53,30.69,30.69,30.53,30.54
03/03/2010,09:33,30.53,30.57,30.34,30.34,30.54,30.61,30.39,30.39
03/03/2010,09:34,30.34,30.4,30.28,30.29,30.39,30.42,30.3,30.3
03/03/2010,09:35,30.32,30.33,30.08,30.11,30.32,30.35,30.11,30.12
03/03/2010,09:36,30.11,30.11,30.03,30.1,30.12,30.12,30.06,30.11
03/03/2010,09:37,30.1,30.1,29.98,29.98,30.12,30.12,29.99,29.99
03/03/2010,09:38,29.97,30.02,29.88,29.93,29.98,30.03,29.89,29.95
03/03/2010,09:39,29.93,30.17,29.93,30.1,29.95,30.21,29.95,30.1
03/03/2010,09:40,30.11,30.11,30.03,30.07,30.13,30.14,30.06,30.1
03/03/2010,09:41,30.07,30.12,30.03,30.1,30.1,30.13,30.05,30.11
03/03/2010,09:42,30.1,30.16,30.07,30.13,30.12,30.17,30.08,30.14
03/03/2010,09:43,30.13,30.21,30.11,30.21,30.14,30.22,30.12,30.21
03/03/2010,09:44,30.21,30.24,30.17,30.19,30.21,30.24,30.18,30.21
03/03/2010,09:45,30.19,30.22,30.16,30.22,30.21,30.24,30.19,30.23
03/03/2010,09:46,30.22,30.22,30.17,30.21,30.23,30.23,30.19,30.22
03/03/2010,09:47,30.21,30.24,30.18,30.19,30.21,30.24,30.19,30.2
03/03/2010,09:48,30.19,30.28,30.19,30.28,30.2,30.29,30.2,30.29
03/03/2010,09:49,30.28,30.32,30.23,30.23,30.28,30.32,30.23,30.24
03/03/2010,09:50,30.23,30.33,30.23,30.33,30.24,30.34,30.24,30.34
03/03/2010,09:51,30.33,30.41,30.32,30.4,30.34,30.42,30.34,30.41
03/03/2010,09:52,30.4,30.41,30.35,30.38,30.41,30.42,30.36,30.39
03/03/2010,09:53,30.38,30.39,30.32,30.36,30.39,30.39,30.33,30.37
03/03/2010,09:54,30.35,30.35,30.23,30.24,30.37,30.37,30.25,30.26
03/03/2010,09:55,30.24,30.3,30.24,30.3,30.26,30.32,30.24,30.32
03/03/2010,09:56,30.31,30.32,30.24,30.28,30.32,30.32,30.27,30.3
03/03/2010,09:57,30.28,30.31,30.27,30.27,30.3,30.32,30.28,30.28
03/03/2010,09:58,30.27,30.28,30.1,30.1,30.28,30.28,30.11,30.11
03/03/2010,09:59,30.1,30.13,30.07,30.11,30.11,30.13,30.08,30.13
03/03/2010,10:00,30.1,30.22,30.1,30.14,30.13,30.23,30.13,30.15
03/03/2010,10:01,30.14,30.17,30.1,30.13,30.15,30.18,30.11,30.17
03/03/2010,10:02,30.13,30.13,30.05,30.09,30.15,30.15,30.07,30.11
03/03/2010,10:03,30.09,30.12,30.08,30.08,30.11,30.13,30.1,30.1
03/03/2010,10:04,30.07,30.07,30.01,30.02,30.09,30.09,30.02,30.03
03/03/2010,10:05,30.02,30.02,29.98,29.99,30.03,30.03,29.99,29.99
03/03/2010,10:06,29.99,30.09,29.99,30.06,29.99,30.1,29.99,30.07
03/03/2010,10:07,30.06,30.1,30.06,30.08,30.07,30.13,30.06,30.1
03/03/2010,10:08,30.08,30.13,30.08,30.13,30.1,30.15,30.1,30.13
03/03/2010,10:09,30.12,30.12,30.07,30.07,30.13,30.13,30.09,30.09
03/03/2010,10:10,30.06,30.06,29.98,29.98,30.08,30.08,29.99,29.99
03/03/2010,10:11,29.98,29.99,29.95,29.95,29.99,29.99,29.96,29.97
03/03/2010,10:12,29.96,30.08,29.96,30.04,29.97,30.1,29.97,30.06
03/03/2010,10:13,30.04,30.07,30.04,30.07,30.06,30.08,30.05,30.08
03/03/2010,10:14,30.06,30.08,30.03,30.04,30.08,30.09,30.04,30.06
03/03/2010,10:15,30.04,30.08,30.04,30.08,30.06,30.09,30.05,30.09
03/03/2010,10:16,30.08,30.08,30.03,30.03,30.09,30.09,30.04,30.04
03/03/2010,10:17,30.03,30.1,30.01,30.1,30.04,30.12,30.02,30.11
03/03/2010,10:18,30.1,30.19,30.1,30.17,30.11,30.2,30.11,30.19
03/03/2010,10:19,30.17,30.22,30.17,30.21,30.19,30.23,30.19,30.22
03/03/2010,10:20,30.22,30.26,30.21,30.22,30.23,30.28,30.22,30.24
03/03/2010,10:21,30.23,30.23,30.16,30.16,30.24,30.24,30.17,30.17
03/03/2010,10:22,30.15,30.16,30.11,30.16,30.16,30.18,30.12,30.18
03/03/2010,10:23,30.17,30.2,30.15,30.18,30.18,30.21,30.16,30.19
03/03/2010,10:24,30.18,30.23,30.17,30.23,30.19,30.24,30.18,30.24
03/03/2010,10:25,30.23,30.29,30.22,30.29,30.24,30.3,30.23,30.3
03/03/2010,10:26,30.29,30.33,30.29,30.32,30.3,30.35,30.3,30.35
03/03/2010,10:27,30.33,30.34,30.3,30.3,30.35,30.35,30.31,30.31
03/03/2010,10:28,30.3,30.3,30.24,30.27,30.31,30.31,30.24,30.28
03/03/2010,10:29,30.27,30.29,30.24,30.28,30.28,30.3,30.26,30.3
03/03/2010,10:30,30.27,30.29,30.26,30.28,30.29,30.3,30.28,30.3
03/03/2010,10:31,30.29,30.33,30.28,30.32,30.3,30.35,30.29,30.33
03/03/2010,10:32,30.32,30.33,30.28,30.28,30.34,30.34,30.28,30.28
03/03/2010,10:33,30.28,30.32,30.28,30.3,30.28,30.33,30.28,30.31
03/03/2010,10:34,30.3,30.32,30.29,30.3,30.32,30.32,30.31,30.31
03/03/2010,10:35,30.3,30.3,30.23,30.27,30.31,30.31,30.24,30.28
03/03/2010,10:36,30.27,30.28,30.26,30.26,30.28,30.3,30.27,30.27
03/03/2010,10:37,30.26,30.3,30.25,30.28,30.28,30.31,30.26,30.28
03/03/2010,10:38,30.28,30.28,30.21,30.22,30.28,30.3,30.21,30.23
03/03/2010,10:39,30.22,30.23,30.21,30.23,30.23,30.24,30.22,30.24
03/03/2010,10:40,30.23,30.27,30.23,30.25,30.24,30.28,30.24,30.26
03/03/2010,10:41,30.25,30.31,30.25,30.28,30.26,30.32,30.26,30.29
03/03/2010,10:42,30.29,30.29,30.25,30.27,30.3,30.3,30.26,30.28
03/03/2010,10:43,30.27,30.33,30.27,30.33,30.28,30.34,30.28,30.34
03/03/2010,10:44,30.33,30.39,30.33,30.38,30.34,30.39,30.34,30.39
03/03/2010,10:45,30.38,30.43,30.37,30.4,30.39,30.44,30.38,30.41
03/03/2010,10:46,30.4,30.46,30.4,30.4,30.41,30.46,30.41,30.42
03/03/2010,10:47,30.41,30.41,30.39,30.39,30.42,30.42,30.39,30.4
03/03/2010,10:48,30.4,30.41,30.36,30.37,30.41,30.42,30.37,30.38
03/03/2010,10:49,30.37,30.37,30.32,30.33,30.38,30.38,30.32,30.34
03/03/2010,10:50,30.33,30.33,30.27,30.28,30.35,30.35,30.28,30.29
03/03/2010,10:51,30.28,30.31,30.27,30.27,30.29,30.32,30.28,30.28
03/03/2010,10:52,30.27,30.27,30.24,30.25,30.28,30.28,30.24,30.26
03/03/2010,10:53,30.24,30.24,30.24,30.24,30.25,30.25,30.24,30.25
03/03/2010,10:54,30.24,30.28,30.24,30.28,30.25,30.29,30.24,30.28
03/03/2010,10:55,30.28,30.31,30.26,30.27,30.28,30.32,30.27,30.28
03/03/2010,10:56,30.27,30.31,30.27,30.29,30.28,30.32,30.28,30.3
03/03/2010,10:57,30.29,30.31,30.29,30.29,30.3,30.32,30.3,30.3
03/03/2010,10:58,30.29,30.31,30.28,30.29,30.3,30.32,30.29,30.31
03/03/2010,10:59,30.29,30.31,30.29,30.3,30.31,30.32,30.3,30.31
03/03/2010,11:00,30.3,30.34,30.3,30.32,30.31,30.35,30.31,30.34
03/03/2010,11:01,30.33,30.38,30.33,30.37,30.34,30.39,30.34,30.38
03/03/2010,11:02,30.37,30.38,30.35,30.35,30.38,30.39,30.36,30.37
03/03/2010,11:03,30.36,30.37,30.35,30.37,30.37,30.38,30.35,30.38
03/03/2010,11:04,30.37,30.37,30.34,30.35,30.38,30.38,30.35,30.36
03/03/2010,11:05,30.35,30.35,30.34,30.35,30.36,30.36,30.35,30.36
03/03/2010,11:06,30.35,30.35,30.32,30.32,30.36,30.36,30.32,30.32
03/03/2010,11:07,30.32,30.32,30.3,30.3,30.33,30.33,30.31,30.32
03/03/2010,11:08,30.3,30.32,30.28,30.31,30.31,30.32,30.29,30.32
03/03/2010,11:09,30.31,30.31,30.26,30.26,30.32,30.32,30.27,30.27
03/03/2010,11:10,30.26,30.31,30.26,30.3,30.27,30.32,30.27,30.31
03/03/2010,11:11,30.29,30.32,30.29,30.32,30.31,30.32,30.31,30.32
03/03/2010,11:12,30.32,30.35,30.32,30.35,30.32,30.35,30.32,30.35
03/03/2010,11:13,30.35,30.35,30.32,30.32,30.35,30.35,30.32,30.32
03/03/2010,11:14,30.32,30.32,30.29,30.32,30.32,30.33,30.31,30.32
03/03/2010,11:15,30.32,30.32,30.29,30.32,30.32,30.33,30.3,30.33
03/03/2010,11:16,30.32,30.33,30.31,30.32,30.33,30.34,30.32,30.33
03/03/2010,11:17,30.32,30.35,30.32,30.34,30.33,30.35,30.33,30.35
03/03/2010,11:18,30.34,30.39,30.34,30.38,30.35,30.39,30.35,30.39
03/03/2010,11:19,30.38,30.38,30.35,30.38,30.39,30.39,30.36,30.39
03/03/2010,11:20,30.38,30.44,30.38,30.41,30.39,30.45,30.39,30.42
03/03/2010,11:21,30.41,30.42,30.37,30.41,30.42,30.43,30.38,30.42
03/03/2010,11:22,30.41,30.44,30.39,30.42,30.42,30.45,30.4,30.44
03/03/2010,11:23,30.43,30.43,30.42,30.42,30.44,30.44,30.42,30.43
03/03/2010,11:24,30.42,30.44,30.41,30.41,30.43,30.46,30.42,30.42
03/03/2010,11:25,30.42,30.46,30.39,30.46,30.42,30.47,30.41,30.46
03/03/2010,11:26,30.46,30.47,30.45,30.46,30.46,30.48,30.46,30.47
03/03/2010,11:27,30.46,30.46,30.45,30.46,30.47,30.47,30.46,30.47
03/03/2010,11:28,30.46,30.46,30.46,30.46,30.47,30.47,30.47,30.47
03/03/2010,11:29,30.46,30.5,30.46,30.49,30.47,30.5,30.47,30.5
03/03/2010,11:30,30.49,30.5,30.43,30.43,30.5,30.5,30.45,30.45
03/03/2010,11:31,30.43,30.45,30.43,30.45,30.45,30.46,30.44,30.46
03/03/2010,11:32,30.45,30.45,30.42,30.44,30.46,30.46,30.44,30.45
03/03/2010,11:33,30.44,30.44,30.42,30.42,30.45,30.45,30.43,30.45
03/03/2010,11:34,30.42,30.43,30.42,30.42,30.45,30.45,30.42,30.43
03/03/2010,11:35,30.42,30.42,30.42,30.42,30.43,30.43,30.43,30.43
03/03/2010,11:36,30.42,30.44,30.42,30.44,30.43,30.45,30.43,30.45
03/03/2010,11:37,30.44,30.46,30.43,30.46,30.45,30.47,30.44,30.47
03/03/2010,11:38,30.46,30.46,30.46,30.46,30.47,30.48,30.46,30.47
03/03/2010,11:39,30.46,30.47,30.42,30.42,30.47,30.49,30.44,30.44
03/03/2010,11:40,30.42,30.42,30.39,30.4,30.42,30.44,30.41,30.42
03/03/2010,11:41,30.4,30.4,30.37,30.37,30.42,30.42,30.38,30.38
03/03/2010,11:42,30.37,30.4,30.35,30.4,30.38,30.41,30.36,30.41
03/03/2010,11:43,30.4,30.41,30.39,30.4,30.41,30.42,30.4,30.41
03/03/2010,11:44,30.4,30.4,30.39,30.39,30.41,30.41,30.39,30.39
03/03/2010,11:45,30.39,30.41,30.39,30.4,30.4,30.42,30.4,30.41
03/03/2010,11:46,30.4,30.4,30.39,30.4,30.41,30.41,30.4,30.41
03/03/2010,11:47,30.4,30.42,30.4,30.4,30.41,30.42,30.41,30.41
03/03/2010,11:48,30.4,30.4,30.39,30.39,30.41,30.42,30.39,30.41
03/03/2010,11:49,30.4,30.4,30.39,30.39,30.41,30.42,30.39,30.41
03/03/2010,11:50,30.4,30.4,30.39,30.39,30.42,30.42,30.39,30.4
03/03/2010,11:51,30.39,30.42,30.39,30.42,30.4,30.44,30.4,30.44
03/03/2010,11:52,30.42,30.46,30.42,30.45,30.44,30.46,30.44,30.46
03/03/2010,11:53,30.45,30.49,30.45,30.49,30.46,30.5,30.46,30.5
03/03/2010,11:54,30.49,30.51,30.48,30.51,30.5,30.52,30.49,30.52
03/03/2010,11:55,30.52,30.54,30.52,30.54,30.53,30.55,30.53,30.55
03/03/2010,11:56,30.54,30.54,30.5,30.5,30.55,30.55,30.51,30.51
03/03/2010,11:57,30.5,30.5,30.49,30.5,30.51,30.51,30.5,30.51
03/03/2010,11:58,30.5,30.52,30.5,30.51,30.51,30.53,30.51,30.52
03/03/2010,11:59,30.51,30.51,30.5,30.51,30.52,30.53,30.51,30.52
03/03/2010,12:00,30.51,30.52,30.5,30.5,30.52,30.53,30.51,30.51
03/03/2010,12:01,30.5,30.5,30.49,30.49,30.51,30.51,30.5,30.5
03/03/2010,12:02,30.49,30.5,30.46,30.46,30.5,30.5,30.48,30.48
03/03/2010,12:03,30.46,30.46,30.42,30.42,30.47,30.47,30.43,30.43
03/03/2010,12:04,30.42,30.42,30.42,30.42,30.43,30.43,30.42,30.43
03/03/2010,12:05,30.42,30.42,30.42,30.42,30.42,30.43,30.42,30.43
03/03/2010,12:06,30.43,30.43,30.39,30.39,30.43,30.43,30.4,30.4
03/03/2010,12:07,30.39,30.39,30.39,30.39,30.4,30.41,30.39,30.39
03/03/2010,12:08,30.39,30.4,30.39,30.39,30.39,30.41,30.39,30.4
03/03/2010,12:09,30.39,30.4,30.39,30.4,30.4,30.41,30.4,30.41
03/03/2010,12:10,30.4,30.42,30.4,30.41,30.41,30.42,30.41,30.42
03/03/2010,12:11,30.41,30.42,30.39,30.39,30.42,30.42,30.39,30.39
03/03/2010,12:12,30.39,30.39,30.35,30.35,30.39,30.4,30.36,30.36
03/03/2010,12:13,30.35,30.35,30.33,30.34,30.36,30.37,30.34,30.35
03/03/2010,12:14,30.34,30.35,30.32,30.35,30.35,30.36,30.33,30.36
03/03/2010,12:15,30.35,30.35,30.35,30.35,30.35,30.36,30.35,30.35
03/03/2010,12:16,30.35,30.36,30.35,30.36,30.35,30.37,30.35,30.37
03/03/2010,12:17,30.36,30.37,30.36,30.37,30.37,30.39,30.37,30.38
03/03/2010,12:18,30.37,30.37,30.37,30.37,30.38,30.38,30.38,30.38
03/03/2010,12:19,30.37,30.38,30.37,30.37,30.39,30.39,30.38,30.39
03/03/2010,12:20,30.37,30.38,30.37,30.37,30.39,30.39,30.38,30.38
03/03/2010,12:21,30.37,30.37,30.36,30.36,30.38,30.38,30.37,30.37
03/03/2010,12:22,30.36,30.37,30.36,30.36,30.37,30.38,30.37,30.38
03/03/2010,12:23,30.36,30.37,30.36,30.36,30.38,30.38,30.37,30.37
03/03/2010,12:24,30.36,30.39,30.36,30.39,30.37,30.4,30.37,30.39
03/03/2010,12:25,30.39,30.39,30.36,30.37,30.4,30.4,30.37,30.38
03/03/2010,12:26,30.37,30.37,30.35,30.35,30.38,30.38,30.36,30.36
03/03/2010,12:27,30.35,30.35,30.35,30.35,30.36,30.36,30.35,30.36
03/03/2010,12:28,30.35,30.35,30.32,30.32,30.36,30.36,30.33,30.33
03/03/2010,12:29,30.32,30.33,30.32,30.32,30.33,30.34,30.33,30.33
03/03/2010,12:30,30.32,30.33,30.3,30.3,30.33,30.35,30.31,30.31
03/03/2010,12:31,30.3,30.3,30.29,30.29,30.32,30.32,30.3,30.3
03/03/2010,12:32,30.29,30.29,30.21,30.24,30.3,30.31,30.23,30.24
03/03/2010,12:33,30.24,30.27,30.24,30.24,30.24,30.28,30.24,30.26
03/03/2010,12:34,30.24,30.27,30.24,30.26,30.25,30.28,30.24,30.27
03/03/2010,12:35,30.26,30.28,30.26,30.28,30.27,30.28,30.27,30.28
03/03/2010,12:36,30.28,30.29,30.28,30.28,30.28,30.3,30.28,30.29
03/03/2010,12:37,30.28,30.28,30.26,30.26,30.29,30.29,30.27,30.28
03/03/2010,12:38,30.26,30.27,30.24,30.26,30.27,30.28,30.25,30.27
03/03/2010,12:39,30.26,30.28,30.25,30.26,30.27,30.28,30.27,30.27
03/03/2010,12:40,30.26,30.3,30.26,30.29,30.28,30.31,30.28,30.3
03/03/2010,12:41,30.29,30.31,30.29,30.31,30.3,30.32,30.3,30.32
03/03/2010,12:42,30.31,30.32,30.31,30.32,30.32,30.32,30.32,30.32
03/03/2010,12:43,30.32,30.33,30.31,30.32,30.32,30.33,30.32,30.32
03/03/2010,12:44,30.32,30.32,30.29,30.29,30.32,30.32,30.3,30.3
03/03/2010,12:45,30.29,30.29,30.28,30.28,30.3,30.3,30.28,30.28
03/03/2010,12:46,30.28,30.28,30.21,30.21,30.28,30.28,30.22,30.22
03/03/2010,12:47,30.21,30.21,30.19,30.2,30.21,30.22,30.2,30.21
03/03/2010,12:48,30.21,30.22,30.2,30.22,30.21,30.23,30.21,30.23
03/03/2010,12:49,30.22,30.23,30.2,30.2,30.23,30.23,30.21,30.21
03/03/2010,12:50,30.2,30.23,30.18,30.22,30.21,30.24,30.19,30.23
03/03/2010,12:51,30.22,30.22,30.16,30.2,30.23,30.23,30.17,30.21
03/03/2010,12:52,30.2,30.2,30.15,30.17,30.21,30.21,30.17,30.17
03/03/2010,12:53,30.16,30.18,30.15,30.17,30.17,30.19,30.16,30.19
03/03/2010,12:54,30.18,30.21,30.15,30.21,30.19,30.21,30.17,30.21
03/03/2010,12:55,30.21,30.22,30.19,30.22,30.21,30.23,30.2,30.23
03/03/2010,12:56,30.22,30.23,30.21,30.22,30.23,30.23,30.22,30.23
03/03/2010,12:57,30.22,30.22,30.21,30.21,30.23,30.23,30.22,30.22
03/03/2010,12:58,30.21,30.21,30.19,30.21,30.22,30.22,30.2,30.22
03/03/2010,12:59,30.21,30.25,30.21,30.25,30.23,30.26,30.23,30.26
03/03/2010,13:00,30.25,30.26,30.24,30.25,30.27,30.27,30.24,30.27
03/03/2010,13:01,30.26,30.26,30.22,30.23,30.27,30.28,30.24,30.24
03/03/2010,13:02,30.22,30.26,30.22,30.24,30.24,30.27,30.24,30.25
03/03/2010,13:03,30.24,30.25,30.23,30.24,30.26,30.26,30.24,30.26
03/03/2010,13:04,30.24,30.25,30.24,30.25,30.26,30.26,30.25,30.26
03/03/2010,13:05,30.25,30.25,30.24,30.25,30.26,30.26,30.24,30.26
03/03/2010,13:06,30.24,30.26,30.24,30.25,30.26,30.28,30.24,30.26
03/03/2010,13:07,30.25,30.26,30.22,30.26,30.26,30.27,30.23,30.27
03/03/2010,13:08,30.26,30.26,30.25,30.26,30.27,30.27,30.26,30.27
03/03/2010,13:09,30.26,30.28,30.24,30.27,30.27,30.28,30.24,30.28
03/03/2010,13:10,30.27,30.28,30.25,30.25,30.28,30.28,30.26,30.27
03/03/2010,13:11,30.25,30.25,30.23,30.25,30.26,30.26,30.24,30.25
03/03/2010,13:12,30.25,30.28,30.25,30.28,30.26,30.29,30.26,30.28
03/03/2010,13:13,30.28,30.28,30.25,30.26,30.28,30.28,30.27,30.28
03/03/2010,13:14,30.27,30.31,30.25,30.31,30.28,30.32,30.26,30.32
03/03/2010,13:15,30.31,30.34,30.31,30.34,30.32,30.35,30.32,30.35
03/03/2010,13:16,30.35,30.38,30.35,30.38,30.36,30.39,30.36,30.39
03/03/2010,13:17,30.38,30.42,30.38,30.41,30.39,30.42,30.39,30.42
03/03/2010,13:18,30.41,30.42,30.4,30.4,30.42,30.43,30.42,30.42
03/03/2010,13:19,30.4,30.4,30.35,30.38,30.42,30.42,30.36,30.39
03/03/2010,13:20,30.38,30.39,30.38,30.39,30.39,30.4,30.39,30.39
03/03/2010,13:21,30.39,30.39,30.37,30.39,30.39,30.41,30.38,30.41
03/03/2010,13:22,30.39,30.39,30.35,30.36,30.39,30.4,30.36,30.37
03/03/2010,13:23,30.36,30.37,30.34,30.37,30.37,30.38,30.35,30.38
03/03/2010,13:24,30.37,30.37,30.32,30.32,30.38,30.38,30.33,30.34
03/03/2010,13:25,30.32,30.33,30.32,30.33,30.34,30.34,30.33,30.34
03/03/2010,13:26,30.33,30.34,30.32,30.32,30.34,30.35,30.33,30.33
03/03/2010,13:27,30.32,30.32,30.29,30.29,30.33,30.33,30.3,30.3
03/03/2010,13:28,30.29,30.29,30.26,30.26,30.3,30.3,30.27,30.27
03/03/2010,13:29,30.26,30.26,30.24,30.24,30.27,30.28,30.24,30.24
03/03/2010,13:30,30.24,30.27,30.24,30.26,30.24,30.28,30.24,30.28
03/03/2010,13:31,30.27,30.29,30.27,30.28,30.28,30.3,30.28,30.3
03/03/2010,13:32,30.29,30.29,30.28,30.28,30.3,30.3,30.29,30.29
03/03/2010,13:33,30.28,30.3,30.28,30.3,30.29,30.31,30.29,30.31
03/03/2010,13:34,30.3,30.32,30.28,30.29,30.31,30.32,30.29,30.3
03/03/2010,13:35,30.29,30.29,30.24,30.24,30.3,30.3,30.25,30.25
03/03/2010,13:36,30.24,30.25,30.23,30.24,30.25,30.26,30.24,30.24
03/03/2010,13:37,30.24,30.29,30.24,30.29,30.24,30.3,30.24,30.3
03/03/2010,13:38,30.29,30.29,30.26,30.28,30.3,30.3,30.27,30.28
03/03/2010,13:39,30.28,30.29,30.28,30.29,30.28,30.31,30.28,30.31
03/03/2010,13:40,30.29,30.32,30.28,30.32,30.31,30.32,30.29,30.32
03/03/2010,13:41,30.32,30.32,30.31,30.32,30.32,30.32,30.32,30.32
03/03/2010,13:42,30.32,30.32,30.29,30.29,30.32,30.32,30.3,30.3
03/03/2010,13:43,30.29,30.29,30.28,30.28,30.3,30.3,30.28,30.29
03/03/2010,13:44,30.28,30.32,30.28,30.32,30.29,30.32,30.28,30.32
03/03/2010,13:45,30.32,30.33,30.32,30.33,30.32,30.34,30.32,30.34
03/03/2010,13:46,30.33,30.34,30.33,30.34,30.34,30.35,30.34,30.35
03/03/2010,13:47,30.34,30.34,30.32,30.32,30.35,30.35,30.33,30.33
03/03/2010,13:48,30.32,30.32,30.31,30.32,30.33,30.33,30.32,30.33
03/03/2010,13:49,30.32,30.32,30.31,30.31,30.33,30.33,30.32,30.32
03/03/2010,13:50,30.31,30.32,30.29,30.29,30.32,30.32,30.3,30.3
03/03/2010,13:51,30.3,30.33,30.3,30.33,30.31,30.35,30.31,30.34
03/03/2010,13:52,30.33,30.34,30.32,30.34,30.34,30.35,30.33,30.35
03/03/2010,13:53,30.34,30.37,30.34,30.35,30.35,30.39,30.35,30.36
03/03/2010,13:54,30.35,30.35,30.34,30.35,30.36,30.36,30.35,30.36
03/03/2010,13:55,30.35,30.36,30.35,30.36,30.36,30.37,30.35,30.37
03/03/2010,13:56,30.36,30.38,30.36,30.37,30.37,30.39,30.37,30.38
03/03/2010,13:57,30.37,30.37,30.35,30.37,30.38,30.38,30.36,30.38
03/03/2010,13:58,30.37,30.39,30.37,30.39,30.38,30.39,30.38,30.39
03/03/2010,13:59,30.39,30.39,30.37,30.39,30.39,30.4,30.38,30.39
03/03/2010,14:00,30.39,30.4,30.39,30.39,30.39,30.41,30.39,30.39
03/03/2010,14:01,30.39,30.39,30.39,30.39,30.39,30.4,30.39,30.39
03/03/2010,14:02,30.39,30.39,30.38,30.39,30.39,30.39,30.39,30.39
03/03/2010,14:03,30.39,30.39,30.37,30.38,30.39,30.4,30.39,30.39
03/03/2010,14:04,30.39,30.39,30.37,30.38,30.39,30.39,30.38,30.39
03/03/2010,14:05,30.37,30.39,30.37,30.39,30.39,30.4,30.38,30.39
03/03/2010,14:06,30.39,30.39,30.36,30.36,30.39,30.39,30.37,30.38
03/03/2010,14:07,30.36,30.36,30.36,30.36,30.37,30.37,30.37,30.37
03/03/2010,14:08,30.36,30.38,30.36,30.38,30.37,30.39,30.37,30.39
03/03/2010,14:09,30.38,30.39,30.36,30.36,30.39,30.4,30.37,30.37
03/03/2010,14:10,30.36,30.37,30.36,30.37,30.37,30.38,30.37,30.38
03/03/2010,14:11,30.37,30.39,30.37,30.39,30.38,30.4,30.38,30.4
03/03/2010,14:12,30.39,30.39,30.36,30.37,30.4,30.4,30.37,30.38
03/03/2010,14:13,30.37,30.37,30.36,30.37,30.38,30.38,30.37,30.38
03/03/2010,14:14,30.37,30.37,30.34,30.35,30.38,30.38,30.35,30.35
03/03/2010,14:15,30.35,30.36,30.32,30.32,30.35,30.37,30.32,30.33
03/03/2010,14:16,30.32,30.34,30.32,30.34,30.32,30.35,30.32,30.35
03/03/2010,14:17,30.34,30.34,30.31,30.34,30.35,30.35,30.32,30.35
03/03/2010,14:18,30.34,30.35,30.28,30.3,30.35,30.35,30.29,30.31
03/03/2010,14:19,30.3,30.31,30.28,30.31,30.31,30.32,30.29,30.32
03/03/2010,14:20,30.32,30.34,30.31,30.31,30.32,30.35,30.32,30.32
03/03/2010,14:21,30.31,30.32,30.28,30.29,30.32,30.32,30.3,30.3
03/03/2010,14:22,30.29,30.3,30.28,30.3,30.3,30.31,30.29,30.31
03/03/2010,14:23,30.3,30.38,30.3,30.35,30.31,30.39,30.31,30.36
03/03/2010,14:24,30.35,30.37,30.35,30.37,30.36,30.38,30.36,30.38
03/03/2010,14:25,30.37,30.38,30.35,30.35,30.38,30.39,30.37,30.37
03/03/2010,14:26,30.36,30.36,30.29,30.29,30.37,30.37,30.3,30.3
03/03/2010,14:27,30.29,30.32,30.29,30.3,30.3,30.33,30.3,30.32
03/03/2010,14:28,30.32,30.33,30.32,30.32,30.32,30.34,30.32,30.33
03/03/2010,14:29,30.32,30.36,30.32,30.36,30.33,30.38,30.33,30.38
03/03/2010,14:30,30.36,30.38,30.36,30.37,30.37,30.39,30.37,30.38
03/03/2010,14:31,30.37,30.42,30.37,30.41,30.38,30.42,30.38,30.42
03/03/2010,14:32,30.41,30.46,30.4,30.43,30.42,30.46,30.41,30.44
03/03/2010,14:33,30.43,30.47,30.42,30.42,30.44,30.48,30.43,30.43
03/03/2010,14:34,30.42,30.46,30.41,30.46,30.43,30.47,30.42,30.46
03/03/2010,14:35,30.45,30.47,30.44,30.47,30.46,30.48,30.45,30.48
03/03/2010,14:36,30.47,30.49,30.46,30.49,30.48,30.5,30.46,30.5
03/03/2010,14:37,30.49,30.49,30.47,30.47,30.5,30.5,30.48,30.48
03/03/2010,14:38,30.47,30.47,30.44,30.44,30.48,30.48,30.45,30.45
03/03/2010,14:39,30.44,30.44,30.36,30.36,30.45,30.45,30.37,30.37
03/03/2010,14:40,30.36,30.39,30.35,30.39,30.37,30.39,30.36,30.39
03/03/2010,14:41,30.39,30.39,30.32,30.33,30.39,30.39,30.33,30.34
03/03/2010,14:42,30.33,30.39,30.33,30.37,30.34,30.39,30.34,30.37
03/03/2010,14:43,30.37,30.37,30.35,30.36,30.37,30.38,30.35,30.37
03/03/2010,14:44,30.36,30.37,30.35,30.35,30.37,30.38,30.36,30.36
03/03/2010,14:45,30.35,30.36,30.33,30.34,30.36,30.37,30.34,30.35
03/03/2010,14:46,30.34,30.34,30.29,30.32,30.35,30.35,30.3,30.32
03/03/2010,14:47,30.32,30.34,30.32,30.32,30.32,30.35,30.32,30.33
03/03/2010,14:48,30.32,30.32,30.31,30.31,30.33,30.33,30.32,30.32
03/03/2010,14:49,30.31,30.31,30.28,30.31,30.32,30.32,30.29,30.32
03/03/2010,14:50,30.31,30.33,30.31,30.32,30.32,30.34,30.32,30.33
03/03/2010,14:51,30.32,30.35,30.32,30.35,30.33,30.36,30.33,30.35
03/03/2010,14:52,30.35,30.37,30.35,30.36,30.35,30.38,30.35,30.37
03/03/2010,14:53,30.36,30.38,30.36,30.38,30.37,30.39,30.37,30.39
03/03/2010,14:54,30.37,30.42,30.37,30.41,30.38,30.42,30.38,30.42
03/03/2010,14:55,30.41,30.42,30.39,30.42,30.42,30.42,30.4,30.42
03/03/2010,14:56,30.42,30.42,30.39,30.39,30.42,30.42,30.4,30.4
03/03/2010,14:57,30.39,30.39,30.35,30.35,30.4,30.4,30.35,30.36
03/03/2010,14:58,30.35,30.37,30.35,30.37,30.36,30.38,30.35,30.38
03/03/2010,14:59,30.37,30.38,30.35,30.35,30.38,30.39,30.35,30.35
03/03/2010,15:00,30.35,30.35,30.32,30.32,30.35,30.35,30.32,30.32
03/03/2010,15:01,30.32,30.32,30.3,30.31,30.32,30.32,30.31,30.32
03/03/2010,15:02,30.31,30.33,30.31,30.33,30.32,30.34,30.32,30.34
03/03/2010,15:03,30.33,30.38,30.33,30.38,30.34,30.39,30.34,30.39
03/03/2010,15:04,30.38,30.39,30.38,30.39,30.39,30.4,30.39,30.39
03/03/2010,15:05,30.39,30.39,30.35,30.35,30.39,30.39,30.36,30.36
03/03/2010,15:06,30.35,30.36,30.35,30.35,30.37,30.37,30.36,30.37
03/03/2010,15:07,30.35,30.39,30.35,30.39,30.36,30.4,30.36,30.39
03/03/2010,15:08,30.39,30.42,30.39,30.41,30.39,30.42,30.39,30.42
03/03/2010,15:09,30.41,30.41,30.4,30.4,30.42,30.42,30.41,30.41
03/03/2010,15:10,30.4,30.42,30.4,30.42,30.41,30.43,30.41,30.43
03/03/2010,15:11,30.42,30.42,30.38,30.41,30.43,30.43,30.39,30.42
03/03/2010,15:12,30.41,30.42,30.41,30.42,30.42,30.43,30.42,30.43
03/03/2010,15:13,30.42,30.42,30.42,30.42,30.43,30.43,30.43,30.43
03/03/2010,15:14,30.42,30.46,30.42,30.46,30.43,30.47,30.43,30.46
03/03/2010,15:15,30.46,30.5,30.46,30.5,30.46,30.5,30.46,30.5
03/03/2010,15:16,30.5,30.53,30.5,30.53,30.51,30.53,30.5,30.53
03/03/2010,15:17,30.53,30.53,30.5,30.5,30.53,30.54,30.5,30.51
03/03/2010,15:18,30.5,30.5,30.42,30.42,30.51,30.51,30.43,30.43
03/03/2010,15:19,30.42,30.44,30.42,30.43,30.43,30.45,30.43,30.44
03/03/2010,15:20,30.43,30.43,30.39,30.4,30.44,30.44,30.4,30.41
03/03/2010,15:21,30.4,30.4,30.37,30.38,30.41,30.41,30.38,30.39
03/03/2010,15:22,30.38,30.39,30.38,30.39,30.39,30.39,30.39,30.39
03/03/2010,15:23,30.39,30.39,30.39,30.39,30.39,30.39,30.39,30.39
03/03/2010,15:24,30.39,30.42,30.39,30.42,30.39,30.42,30.39,30.42
03/03/2010,15:25,30.42,30.42,30.39,30.39,30.42,30.42,30.4,30.4
03/03/2010,15:26,30.39,30.39,30.35,30.36,30.4,30.4,30.36,30.37
03/03/2010,15:27,30.36,30.36,30.33,30.36,30.37,30.37,30.34,30.37
03/03/2010,15:28,30.36,30.39,30.36,30.37,30.37,30.39,30.37,30.38
03/03/2010,15:29,30.36,30.37,30.36,30.37,30.37,30.39,30.37,30.39
03/03/2010,15:30,30.37,30.39,30.37,30.37,30.38,30.39,30.38,30.38
03/03/2010,15:31,30.37,30.37,30.36,30.37,30.38,30.38,30.37,30.38
03/03/2010,15:32,30.37,30.4,30.37,30.4,30.38,30.41,30.38,30.41
03/03/2010,15:33,30.4,30.4,30.38,30.39,30.41,30.41,30.39,30.4
03/03/2010,15:34,30.39,30.42,30.39,30.42,30.4,30.42,30.4,30.42
03/03/2010,15:35,30.42,30.44,30.42,30.43,30.42,30.45,30.42,30.44
03/03/2010,15:36,30.43,30.43,30.39,30.39,30.44,30.44,30.4,30.4
03/03/2010,15:37,30.39,30.39,30.35,30.35,30.39,30.4,30.36,30.36
03/03/2010,15:38,30.35,30.35,30.33,30.33,30.35,30.36,30.34,30.34
03/03/2010,15:39,30.33,30.34,30.31,30.34,30.34,30.35,30.32,30.35
03/03/2010,15:40,30.34,30.37,30.34,30.37,30.35,30.38,30.35,30.38
03/03/2010,15:41,30.37,30.39,30.37,30.38,30.38,30.39,30.38,30.39
03/03/2010,15:42,30.38,30.42,30.38,30.41,30.39,30.42,30.39,30.42
03/03/2010,15:43,30.41,30.43,30.41,30.42,30.42,30.44,30.42,30.43
03/03/2010,15:44,30.42,30.42,30.41,30.42,30.43,30.43,30.42,30.42
03/03/2010,15:45,30.42,30.42,30.39,30.4,30.42,30.42,30.4,30.41
03/03/2010,15:46,30.4,30.4,30.39,30.39,30.41,30.41,30.4,30.4
03/03/2010,15:47,30.4,30.4,30.39,30.39,30.41,30.41,30.4,30.4
03/03/2010,15:48,30.39,30.42,30.39,30.41,30.4,30.43,30.4,30.42
03/03/2010,15:49,30.41,30.42,30.41,30.41,30.42,30.42,30.42,30.42
03/03/2010,15:50,30.41,30.42,30.41,30.41,30.42,30.42,30.42,30.42
03/03/2010,15:51,30.41,30.42,30.39,30.4,30.42,30.42,30.4,30.41
03/03/2010,15:52,30.4,30.4,30.39,30.39,30.41,30.41,30.4,30.4
03/03/2010,15:53,30.39,30.4,30.39,30.39,30.4,30.41,30.4,30.4
03/03/2010,15:54,30.39,30.4,30.38,30.38,30.4,30.41,30.39,30.39
03/03/2010,15:55,30.38,30.38,30.35,30.37,30.39,30.39,30.36,30.38
03/03/2010,15:56,30.37,30.38,30.36,30.37,30.38,30.39,30.37,30.38
03/03/2010,15:57,30.37,30.39,30.36,30.38,30.38,30.4,30.37,30.39
03/03/2010,15:58,30.38,30.39,30.35,30.35,30.39,30.39,30.35,30.35
03/03/2010,15:59,30.35,30.37,30.33,30.37,30.35,30.38,30.34,30.38
03/03/2010,16:00,30.37,30.37,30.37,30.37,30.38,30.38,30.38,30.38
03/03/2010,16:01,30.37,30.37,30.37,30.37,30.38,30.38,30.38,30.38
03/03/2010,16:11,30.34,30.34,30.34,30.34,30.5,30.5,30.5,30.5
03/03/2010,16:12,30.34,30.35,30.34,30.35,30.5,30.5,30.5,30.5
03/03/2010,16:17,30.34,30.34,30.34,30.34,30.5,30.5,30.5,30.5
03/03/2010,16:24,30.34,30.34,30.34,30.34,30.5,30.5,30.5,30.5
03/03/2010,16:26,30.34,30.34,30.34,30.34,30.5,30.5,30.5,30.5
03/03/2010,16:30,30.24,30.24,30.24,30.24,30.5,30.5,30.5,30.5
03/03/2010,16:41,30.31,30.31,30.31,30.31,30.34,30.34,30.34,30.34
03/03/2010,17:51,30.39,30.39,30.39,30.39,30.5,30.5,30.5,30.5
03/03/2010,17:52,30.39,30.39,30.34,30.34,30.5,30.5,30.38,30.38
03/04/2010,08:03,30.39,30.39,30.39,30.39,30.61,30.61,30.61,30.61
03/04/2010,08:35,30.39,30.39,30.39,30.39,30.62,30.62,30.62,30.62
03/04/2010,08:49,30.43,30.43,30.43,30.43,30.52,30.52,30.52,30.52
03/04/2010,08:50,30.43,30.43,30.43,30.43,30.55,30.55,30.55,30.55
03/04/2010,08:52,30.43,30.43,30.43,30.43,30.47,30.47,30.47,30.47
03/04/2010,08:53,30.43,30.43,30.43,30.43,30.47,30.47,30.47,30.47
03/04/2010,08:56,30.43,30.43,30.43,30.43,30.47,30.47,30.47,30.47
03/04/2010,09:01,30.43,30.43,30.43,30.43,30.55,30.55,30.55,30.55
03/04/2010,09:02,30.47,30.47,30.47,30.47,30.51,30.51,30.51,30.51
03/04/2010,09:07,30.51,30.51,30.47,30.47,30.52,30.52,30.52,30.52
03/04/2010,09:09,30.47,30.47,30.47,30.47,30.51,30.51,30.51,30.51
03/04/2010,09:10,30.43,30.43,30.43,30.43,30.47,30.47,30.47,30.47
03/04/2010,09:11,30.43,30.43,30.43,30.43,30.46,30.46,30.46,30.46
03/04/2010,09:12,30.39,30.39,30.39,30.39,30.44,30.44,30.44,30.44
03/04/2010,09:15,30.35,30.35,30.35,30.35,30.39,30.39,30.39,30.39
03/04/2010,09:17,30.28,30.28,30.27,30.27,30.36,30.36,30.36,30.36
03/04/2010,09:24,30.39,30.39,30.39,30.39,30.42,30.42,30.42,30.42
03/04/2010,09:27,30.39,30.39,30.39,30.39,30.42,30.42,30.42,30.42
03/04/2010,09:28,30.35,30.35,30.35,30.35,30.42,30.42,30.42,30.42
03/04/2010,09:30,30.34,30.37,30.28,30.37,30.64,30.64,30.38,30.39
03/04/2010,09:31,30.37,30.44,30.33,30.43,30.39,30.45,30.38,30.44
03/04/2010,09:32,30.43,30.5,30.43,30.5,30.44,30.53,30.44,30.52
03/04/2010,09:33,30.5,30.52,30.5,30.51,30.52,30.53,30.51,30.53
03/04/2010,09:34,30.51,30.64,30.51,30.59,30.53,30.66,30.53,30.62
03/04/2010,09:35,30.6,30.66,30.59,30.66,30.62,30.69,30.61,30.67
03/04/2010,09:36,30.66,30.67,30.44,30.45,30.67,30.68,30.44,30.47
03/04/2010,09:37,30.45,30.47,30.45,30.46,30.47,30.5,30.47,30.47
03/04/2010,09:38,30.47,30.47,30.29,30.29,30.47,30.48,30.3,30.32
03/04/2010,09:39,30.29,30.3,30.21,30.22,30.3,30.33,30.23,30.23
03/04/2010,09:40,30.22,30.22,30.15,30.18,30.23,30.25,30.17,30.19
03/04/2010,09:41,30.18,30.21,30.11,30.14,30.19,30.22,30.14,30.14
03/04/2010,09:42,30.14,30.14,30.03,30.07,30.16,30.16,30.04,30.09
03/04/2010,09:43,30.07,30.14,30.06,30.11,30.09,30.15,30.07,30.14
03/04/2010,09:44,30.11,30.16,30.11,30.14,30.14,30.18,30.14,30.15
03/04/2010,09:45,30.14,30.14,30.05,30.06,30.15,30.17,30.06,30.07
03/04/2010,09:46,30.05,30.08,30.03,30.04,30.07,30.11,30.06,30.06
03/04/2010,09:47,30.04,30.05,30.01,30.03,30.06,30.07,30.03,30.04
03/04/2010,09:48,30.03,30.03,29.96,29.99,30.03,30.03,29.98,30
03/04/2010,09:49,30,30.1,30,30.06,30,30.11,30,30.09
03/04/2010,09:50,30.06,30.14,30.06,30.14,30.08,30.16,30.07,30.16
03/04/2010,09:51,30.14,30.23,30.14,30.2,30.18,30.25,30.17,30.22
03/04/2010,09:52,30.2,30.31,30.2,30.29,30.22,30.32,30.22,30.3
03/04/2010,09:53,30.29,30.39,30.29,30.33,30.3,30.4,30.3,30.33
03/04/2010,09:54,30.31,30.31,30.29,30.29,30.33,30.33,30.31,30.31
03/04/2010,09:55,30.3,30.3,30.25,30.28,30.31,30.31,30.26,30.29
03/04/2010,09:56,30.28,30.31,30.28,30.29,30.29,30.33,30.29,30.29
03/04/2010,09:57,30.29,30.33,30.29,30.31,30.29,30.36,30.29,30.33
03/04/2010,09:58,30.3,30.32,30.3,30.3,30.32,30.33,30.32,30.32
03/04/2010,09:59,30.3,30.31,30.3,30.31,30.32,30.32,30.32,30.32
03/04/2010,10:00,30.31,30.31,30.22,30.25,30.32,30.32,30.24,30.27
03/04/2010,10:01,30.25,30.29,30.23,30.23,30.26,30.32,30.25,30.25
03/04/2010,10:02,30.24,30.28,30.24,30.28,30.25,30.29,30.25,30.29
03/04/2010,10:03,30.28,30.32,30.28,30.32,30.29,30.33,30.29,30.33
03/04/2010,10:04,30.32,30.34,30.3,30.33,30.33,30.36,30.31,30.35
03/04/2010,10:05,30.33,30.36,30.33,30.36,30.35,30.38,30.34,30.36
03/04/2010,10:06,30.36,30.41,30.36,30.39,30.36,30.43,30.36,30.4
03/04/2010,10:07,30.39,30.44,30.39,30.41,30.4,30.44,30.4,30.43
03/04/2010,10:08,30.41,30.41,30.35,30.36,30.42,30.42,30.36,30.37
03/04/2010,10:09,30.36,30.36,30.35,30.36,30.37,30.37,30.36,30.36
03/04/2010,10:10,30.36,30.41,30.36,30.4,30.37,30.43,30.36,30.41
03/04/2010,10:11,30.4,30.42,30.4,30.42,30.41,30.43,30.41,30.43
03/04/2010,10:12,30.42,30.45,30.42,30.45,30.43,30.46,30.43,30.46
03/04/2010,10:13,30.45,30.46,30.37,30.37,30.46,30.47,30.38,30.38
03/04/2010,10:14,30.37,30.39,30.35,30.39,30.38,30.4,30.36,30.4
03/04/2010,10:15,30.39,30.39,30.33,30.33,30.4,30.4,30.33,30.33
03/04/2010,10:16,30.33,30.33,30.29,30.31,30.33,30.33,30.31,30.32
03/04/2010,10:17,30.31,30.34,30.3,30.33,30.32,30.35,30.31,30.34
03/04/2010,10:18,30.33,30.34,30.33,30.33,30.34,30.35,30.34,30.34
03/04/2010,10:19,30.33,30.35,30.33,30.35,30.34,30.36,30.34,30.36
03/04/2010,10:20,30.35,30.35,30.33,30.33,30.36,30.36,30.33,30.34
03/04/2010,10:21,30.33,30.36,30.33,30.35,30.34,30.36,30.34,30.36
03/04/2010,10:22,30.35,30.36,30.29,30.33,30.36,30.36,30.3,30.35
03/04/2010,10:23,30.33,30.37,30.33,30.37,30.35,30.38,30.35,30.38
03/04/2010,10:24,30.37,30.4,30.37,30.4,30.38,30.41,30.38,30.41
03/04/2010,10:25,30.4,30.4,30.36,30.37,30.41,30.41,30.37,30.38
03/04/2010,10:26,30.37,30.38,30.37,30.38,30.38,30.39,30.38,30.39
03/04/2010,10:27,30.39,30.42,30.39,30.4,30.4,30.43,30.4,30.41
03/04/2010,10:28,30.4,30.47,30.4,30.47,30.41,30.48,30.41,30.47
03/04/2010,10:29,30.47,30.47,30.44,30.44,30.47,30.48,30.45,30.46
03/04/2010,10:30,30.46,30.46,30.42,30.42,30.47,30.47,30.43,30.43
03/04/2010,10:31,30.42,30.42,30.37,30.38,30.43,30.43,30.38,30.39
03/04/2010,10:32,30.38,30.38,30.33,30.35,30.39,30.39,30.34,30.36
03/04/2010,10:33,30.35,30.35,30.31,30.33,30.36,30.36,30.33,30.33
03/04/2010,10:34,30.33,30.33,30.25,30.29,30.33,30.34,30.27,30.3
03/04/2010,10:35,30.29,30.35,30.29,30.34,30.3,30.36,30.3,30.35
03/04/2010,10:36,30.34,30.41,30.34,30.4,30.35,30.42,30.35,30.4
03/04/2010,10:37,30.4,30.44,30.39,30.43,30.4,30.45,30.4,30.44
03/04/2010,10:38,30.43,30.45,30.42,30.42,30.44,30.46,30.43,30.43
03/04/2010,10:39,30.4,30.41,30.38,30.38,30.41,30.42,30.39,30.39
03/04/2010,10:40,30.39,30.39,30.33,30.34,30.4,30.4,30.34,30.35
03/04/2010,10:41,30.33,30.37,30.3,30.36,30.34,30.38,30.31,30.37
03/04/2010,10:42,30.36,30.42,30.33,30.42,30.37,30.43,30.34,30.43
03/04/2010,10:43,30.42,30.44,30.4,30.42,30.43,30.44,30.41,30.43
03/04/2010,10:44,30.42,30.43,30.42,30.42,30.43,30.44,30.43,30.43
03/04/2010,10:45,30.42,30.43,30.39,30.43,30.43,30.44,30.4,30.44
03/04/2010,10:46,30.41,30.44,30.41,30.44,30.43,30.45,30.43,30.45
03/04/2010,10:47,30.44,30.44,30.42,30.43,30.44,30.44,30.43,30.44
03/04/2010,10:48,30.43,30.46,30.43,30.46,30.44,30.47,30.44,30.47
03/04/2010,10:49,30.46,30.46,30.43,30.46,30.47,30.47,30.44,30.47
03/04/2010,10:50,30.46,30.46,30.43,30.43,30.47,30.47,30.44,30.44
03/04/2010,10:51,30.43,30.45,30.42,30.44,30.44,30.46,30.43,30.44
03/04/2010,10:52,30.43,30.45,30.43,30.44,30.44,30.47,30.44,30.45
03/04/2010,10:53,30.44,30.45,30.42,30.42,30.46,30.46,30.43,30.43
03/04/2010,10:54,30.42,30.44,30.42,30.43,30.43,30.45,30.43,30.44
03/04/2010,10:55,30.45,30.5,30.45,30.49,30.46,30.51,30.46,30.51
03/04/2010,10:56,30.49,30.55,30.49,30.54,30.51,30.55,30.51,30.55
03/04/2010,10:57,30.54,30.58,30.54,30.58,30.55,30.59,30.55,30.59
03/04/2010,10:58,30.58,30.58,30.55,30.55,30.59,30.59,30.56,30.56
03/04/2010,10:59,30.55,30.55,30.5,30.51,30.55,30.55,30.51,30.51
03/04/2010,11:00,30.51,30.54,30.49,30.54,30.51,30.54,30.5,30.54
03/04/2010,11:01,30.53,30.57,30.52,30.55,30.54,30.58,30.53,30.56
03/04/2010,11:02,30.55,30.56,30.55,30.56,30.56,30.57,30.55,30.57
03/04/2010,11:03,30.56,30.59,30.56,30.58,30.57,30.6,30.57,30.59
03/04/2010,11:04,30.58,30.62,30.58,30.59,30.59,30.62,30.59,30.6
03/04/2010,11:05,30.59,30.63,30.59,30.63,30.6,30.64,30.6,30.64
03/04/2010,11:06,30.63,30.63,30.62,30.62,30.64,30.64,30.63,30.63
03/04/2010,11:07,30.62,30.63,30.62,30.62,30.63,30.64,30.63,30.63
03/04/2010,11:08,30.62,30.62,30.62,30.62,30.63,30.63,30.62,30.62
03/04/2010,11:09,30.62,30.63,30.6,30.62,30.62,30.64,30.61,30.62
03/04/2010,11:10,30.62,30.63,30.62,30.62,30.62,30.64,30.62,30.63
03/04/2010,11:11,30.62,30.65,30.61,30.65,30.62,30.66,30.62,30.66
03/04/2010,11:12,30.65,30.66,30.63,30.63,30.66,30.66,30.64,30.64
03/04/2010,11:13,30.63,30.66,30.63,30.63,30.64,30.66,30.64,30.64
03/04/2010,11:14,30.63,30.66,30.63,30.66,30.64,30.66,30.64,30.66
03/04/2010,11:15,30.66,30.67,30.65,30.67,30.66,30.68,30.66,30.68
03/04/2010,11:16,30.67,30.77,30.67,30.74,30.68,30.77,30.68,30.75
03/04/2010,11:17,30.74,30.78,30.73,30.77,30.75,30.79,30.75,30.78
03/04/2010,11:18,30.77,30.77,30.77,30.77,30.78,30.78,30.77,30.77
03/04/2010,11:19,30.77,30.77,30.76,30.77,30.77,30.78,30.77,30.78
03/04/2010,11:20,30.77,30.8,30.77,30.8,30.78,30.82,30.78,30.81
03/04/2010,11:21,30.8,30.85,30.8,30.83,30.81,30.86,30.81,30.84
03/04/2010,11:22,30.83,30.85,30.8,30.83,30.84,30.86,30.82,30.84
03/04/2010,11:23,30.81,30.9,30.81,30.88,30.83,30.91,30.83,30.88
03/04/2010,11:24,30.88,30.9,30.88,30.88,30.88,30.91,30.88,30.89
03/04/2010,11:25,30.88,30.91,30.88,30.9,30.89,30.91,30.89,30.91
03/04/2010,11:26,30.9,30.91,30.9,30.9,30.91,30.92,30.91,30.91
03/04/2010,11:27,30.9,30.91,30.89,30.91,30.91,30.92,30.9,30.91
03/04/2010,11:28,30.91,30.91,30.84,30.86,30.91,30.91,30.85,30.87
03/04/2010,11:29,30.86,30.89,30.85,30.86,30.87,30.9,30.86,30.87
03/04/2010,11:30,30.85,30.88,30.85,30.88,30.86,30.9,30.86,30.88
03/04/2010,11:31,30.88,30.88,30.83,30.86,30.88,30.88,30.84,30.87
03/04/2010,11:32,30.86,30.86,30.77,30.77,30.87,30.87,30.79,30.79
03/04/2010,11:33,30.77,30.8,30.76,30.8,30.78,30.8,30.77,30.8
03/04/2010,11:34,30.8,30.82,30.78,30.82,30.8,30.83,30.79,30.83
03/04/2010,11:35,30.82,30.82,30.75,30.77,30.83,30.83,30.76,30.77
03/04/2010,11:36,30.76,30.77,30.75,30.77,30.77,30.78,30.76,30.78
03/04/2010,11:37,30.78,30.8,30.78,30.8,30.79,30.81,30.79,30.8
03/04/2010,11:38,30.8,30.8,30.77,30.79,30.8,30.8,30.77,30.8
03/04/2010,11:39,30.79,30.8,30.77,30.78,30.8,30.81,30.77,30.79
03/04/2010,11:40,30.78,30.78,30.76,30.77,30.79,30.79,30.77,30.78
03/04/2010,11:41,30.77,30.77,30.75,30.75,30.78,30.78,30.76,30.76
03/04/2010,11:42,30.75,30.77,30.75,30.77,30.76,30.78,30.76,30.77
03/04/2010,11:43,30.76,30.76,30.73,30.73,30.77,30.77,30.73,30.74
03/04/2010,11:44,30.73,30.76,30.72,30.74,30.73,30.77,30.73,30.75
03/04/2010,11:45,30.75,30.75,30.71,30.73,30.76,30.76,30.72,30.73
03/04/2010,11:46,30.73,30.75,30.73,30.73,30.73,30.76,30.73,30.73
03/04/2010,11:47,30.72,30.78,30.72,30.78,30.73,30.79,30.73,30.79
03/04/2010,11:48,30.77,30.8,30.77,30.77,30.78,30.8,30.77,30.77
03/04/2010,11:49,30.77,30.79,30.77,30.79,30.77,30.8,30.77,30.8
03/04/2010,11:50,30.79,30.83,30.79,30.83,30.8,30.84,30.8,30.84
03/04/2010,11:51,30.82,30.85,30.81,30.84,30.83,30.86,30.82,30.85
03/04/2010,11:52,30.85,30.85,30.83,30.84,30.86,30.86,30.84,30.85
03/04/2010,11:53,30.85,30.86,30.84,30.86,30.86,30.87,30.85,30.87
03/04/2010,11:54,30.86,30.88,30.86,30.88,30.88,30.89,30.88,30.89
03/04/2010,11:55,30.88,30.89,30.86,30.86,30.89,30.9,30.87,30.88
03/04/2010,11:56,30.87,30.88,30.82,30.82,30.88,30.89,30.83,30.84
03/04/2010,11:57,30.83,30.83,30.81,30.81,30.84,30.84,30.82,30.82
03/04/2010,11:58,30.81,30.81,30.8,30.81,30.82,30.82,30.81,30.82
03/04/2010,11:59,30.81,30.84,30.81,30.82,30.82,30.84,30.82,30.84
03/04/2010,12:00,30.82,30.84,30.8,30.8,30.83,30.84,30.8,30.8
03/04/2010,12:01,30.8,30.81,30.8,30.8,30.8,30.82,30.8,30.8
03/04/2010,12:02,30.8,30.8,30.79,30.79,30.8,30.8,30.8,30.8
03/04/2010,12:03,30.79,30.8,30.78,30.78,30.8,30.8,30.79,30.79
03/04/2010,12:04,30.78,30.78,30.75,30.75,30.79,30.79,30.76,30.76
03/04/2010,12:05,30.75,30.77,30.73,30.77,30.76,30.78,30.74,30.78
03/04/2010,12:06,30.77,30.77,30.75,30.76,30.78,30.78,30.76,30.77
03/04/2010,12:07,30.76,30.77,30.76,30.77,30.77,30.78,30.77,30.78
03/04/2010,12:08,30.77,30.79,30.76,30.78,30.78,30.8,30.77,30.79
03/04/2010,12:09,30.78,30.79,30.77,30.77,30.79,30.8,30.78,30.78
03/04/2010,12:10,30.77,30.79,30.77,30.78,30.78,30.8,30.78,30.79
03/04/2010,12:11,30.78,30.84,30.78,30.84,30.79,30.84,30.79,30.84
03/04/2010,12:12,30.84,30.84,30.83,30.84,30.84,30.84,30.84,30.84
03/04/2010,12:13,30.84,30.87,30.84,30.85,30.84,30.88,30.84,30.87
03/04/2010,12:14,30.86,30.88,30.81,30.82,30.87,30.88,30.82,30.83
03/04/2010,12:15,30.83,30.85,30.81,30.83,30.84,30.86,30.82,30.84
03/04/2010,12:16,30.83,30.84,30.81,30.81,30.84,30.85,30.82,30.82
03/04/2010,12:17,30.81,30.82,30.79,30.81,30.82,30.83,30.8,30.82
03/04/2010,12:18,30.8,30.8,30.77,30.77,30.81,30.81,30.77,30.77
03/04/2010,12:19,30.77,30.8,30.76,30.77,30.77,30.8,30.77,30.77
03/04/2010,12:20,30.77,30.8,30.77,30.79,30.77,30.8,30.77,30.8
03/04/2010,12:21,30.79,30.8,30.76,30.78,30.8,30.8,30.77,30.79
03/04/2010,12:22,30.77,30.78,30.77,30.78,30.78,30.79,30.77,30.79
03/04/2010,12:23,30.78,30.78,30.76,30.76,30.79,30.79,30.77,30.77
03/04/2010,12:24,30.76,30.77,30.72,30.74,30.77,30.77,30.73,30.76
03/04/2010,12:25,30.75,30.76,30.74,30.75,30.76,30.77,30.75,30.76
03/04/2010,12:26,30.75,30.77,30.75,30.76,30.76,30.78,30.76,30.77
03/04/2010,12:27,30.75,30.77,30.75,30.76,30.76,30.78,30.76,30.77
03/04/2010,12:28,30.76,30.77,30.76,30.77,30.77,30.78,30.77,30.78
03/04/2010,12:29,30.77,30.8,30.77,30.8,30.78,30.8,30.78,30.8
03/04/2010,12:30,30.8,30.81,30.79,30.81,30.8,30.83,30.8,30.83
03/04/2010,12:31,30.83,30.84,30.8,30.8,30.84,30.85,30.81,30.81
03/04/2010,12:32,30.8,30.8,30.8,30.8,30.81,30.81,30.8,30.8
03/04/2010,12:33,30.8,30.8,30.78,30.78,30.8,30.8,30.79,30.79
03/04/2010,12:34,30.78,30.78,30.77,30.77,30.79,30.79,30.78,30.78
03/04/2010,12:35,30.77,30.77,30.76,30.77,30.78,30.78,30.77,30.78
03/04/2010,12:36,30.77,30.77,30.76,30.76,30.78,30.78,30.77,30.77
03/04/2010,12:37,30.76,30.76,30.73,30.74,30.77,30.77,30.74,30.75
03/04/2010,12:38,30.74,30.74,30.73,30.74,30.75,30.75,30.74,30.75
03/04/2010,12:39,30.74,30.74,30.73,30.73,30.75,30.75,30.74,30.74
03/04/2010,12:40,30.73,30.74,30.73,30.74,30.74,30.75,30.74,30.75
03/04/2010,12:41,30.74,30.74,30.74,30.74,30.75,30.75,30.74,30.75
03/04/2010,12:42,30.74,30.76,30.73,30.73,30.75,30.77,30.73,30.74
03/04/2010,12:43,30.73,30.74,30.73,30.73,30.74,30.75,30.73,30.74
03/04/2010,12:44,30.73,30.75,30.73,30.75,30.74,30.76,30.73,30.76
03/04/2010,12:45,30.74,30.78,30.74,30.78,30.75,30.8,30.75,30.8
03/04/2010,12:46,30.78,30.8,30.78,30.8,30.79,30.81,30.79,30.8
03/04/2010,12:47,30.8,30.82,30.8,30.81,30.81,30.83,30.8,30.82
03/04/2010,12:48,30.81,30.81,30.78,30.78,30.82,30.82,30.79,30.79
03/04/2010,12:49,30.78,30.8,30.77,30.77,30.79,30.8,30.78,30.78
03/04/2010,12:50,30.77,30.8,30.77,30.77,30.78,30.8,30.78,30.78
03/04/2010,12:51,30.77,30.79,30.77,30.77,30.78,30.8,30.77,30.78
03/04/2010,12:52,30.77,30.77,30.75,30.75,30.78,30.78,30.76,30.76
03/04/2010,12:53,30.75,30.77,30.75,30.77,30.76,30.78,30.76,30.77
03/04/2010,12:54,30.77,30.77,30.73,30.73,30.77,30.77,30.73,30.73
03/04/2010,12:55,30.73,30.74,30.73,30.73,30.73,30.75,30.73,30.73
03/04/2010,12:56,30.73,30.74,30.73,30.74,30.73,30.75,30.73,30.75
03/04/2010,12:57,30.74,30.74,30.73,30.73,30.75,30.75,30.73,30.73
03/04/2010,12:58,30.73,30.73,30.71,30.71,30.73,30.73,30.72,30.72
03/04/2010,12:59,30.71,30.73,30.71,30.73,30.72,30.73,30.72,30.73
03/04/2010,13:00,30.73,30.73,30.72,30.72,30.73,30.73,30.73,30.73
03/04/2010,13:01,30.72,30.72,30.7,30.7,30.73,30.73,30.71,30.71
03/04/2010,13:02,30.69,30.7,30.68,30.7,30.71,30.71,30.69,30.71
03/04/2010,13:03,30.7,30.71,30.7,30.71,30.71,30.72,30.7,30.72
03/04/2010,13:04,30.71,30.74,30.71,30.74,30.72,30.75,30.72,30.75
03/04/2010,13:05,30.75,30.75,30.73,30.73,30.76,30.76,30.73,30.73
03/04/2010,13:06,30.73,30.74,30.73,30.74,30.73,30.75,30.73,30.75
03/04/2010,13:07,30.74,30.76,30.74,30.76,30.75,30.77,30.75,30.77
03/04/2010,13:08,30.76,30.77,30.75,30.76,30.77,30.78,30.76,30.77
03/04/2010,13:09,30.76,30.76,30.74,30.74,30.77,30.77,30.75,30.75
03/04/2010,13:10,30.74,30.74,30.73,30.73,30.75,30.75,30.73,30.74
03/04/2010,13:11,30.73,30.73,30.73,30.73,30.74,30.74,30.74,30.74
03/04/2010,13:12,30.73,30.75,30.73,30.75,30.74,30.76,30.74,30.76
03/04/2010,13:13,30.75,30.75,30.75,30.75,30.76,30.76,30.76,30.76
03/04/2010,13:14,30.75,30.75,30.75,30.75,30.76,30.76,30.76,30.76
03/04/2010,13:15,30.75,30.76,30.74,30.76,30.76,30.77,30.75,30.77
03/04/2010,13:16,30.77,30.81,30.77,30.8,30.77,30.82,30.77,30.82
03/04/2010,13:17,30.8,30.81,30.8,30.8,30.81,30.82,30.8,30.81
03/04/2010,13:18,30.8,30.81,30.77,30.77,30.81,30.82,30.78,30.78
03/04/2010,13:19,30.77,30.77,30.76,30.76,30.78,30.78,30.77,30.77
03/04/2010,13:20,30.76,30.78,30.76,30.77,30.77,30.79,30.77,30.78
03/04/2010,13:21,30.77,30.77,30.76,30.76,30.78,30.78,30.77,30.77
03/04/2010,13:22,30.76,30.77,30.76,30.76,30.77,30.77,30.77,30.77
03/04/2010,13:23,30.76,30.77,30.76,30.77,30.77,30.78,30.77,30.77
03/04/2010,13:24,30.77,30.77,30.75,30.75,30.77,30.77,30.76,30.76
03/04/2010,13:25,30.75,30.76,30.75,30.76,30.76,30.77,30.76,30.77
03/04/2010,13:26,30.76,30.77,30.73,30.73,30.77,30.77,30.73,30.73
03/04/2010,13:27,30.73,30.73,30.73,30.73,30.74,30.74,30.73,30.73
03/04/2010,13:28,30.73,30.74,30.72,30.73,30.73,30.75,30.73,30.74
03/04/2010,13:29,30.73,30.73,30.73,30.73,30.73,30.73,30.73,30.73
03/04/2010,13:30,30.73,30.73,30.72,30.72,30.73,30.73,30.73,30.73
03/04/2010,13:31,30.73,30.74,30.72,30.74,30.73,30.75,30.73,30.75
03/04/2010,13:32,30.74,30.74,30.73,30.73,30.75,30.75,30.74,30.74
03/04/2010,13:33,30.74,30.74,30.74,30.74,30.74,30.75,30.74,30.75
03/04/2010,13:34,30.74,30.76,30.74,30.76,30.75,30.77,30.75,30.77
03/04/2010,13:35,30.76,30.76,30.74,30.74,30.77,30.77,30.75,30.75
03/04/2010,13:36,30.74,30.74,30.74,30.74,30.75,30.75,30.75,30.75
03/04/2010,13:37,30.74,30.75,30.73,30.73,30.75,30.76,30.74,30.74
03/04/2010,13:38,30.73,30.74,30.73,30.74,30.74,30.75,30.74,30.75
03/04/2010,13:39,30.74,30.74,30.73,30.73,30.75,30.75,30.73,30.73
03/04/2010,13:40,30.73,30.73,30.72,30.73,30.73,30.74,30.73,30.73
03/04/2010,13:41,30.73,30.73,30.67,30.67,30.73,30.73,30.68,30.68
03/04/2010,13:42,30.67,30.67,30.66,30.67,30.68,30.68,30.66,30.68
03/04/2010,13:43,30.67,30.68,30.66,30.66,30.68,30.69,30.67,30.67
03/04/2010,13:44,30.66,30.69,30.66,30.69,30.67,30.69,30.67,30.69
03/04/2010,13:45,30.69,30.69,30.68,30.68,30.69,30.7,30.69,30.69
03/04/2010,13:46,30.68,30.68,30.65,30.67,30.69,30.69,30.66,30.68
03/04/2010,13:47,30.67,30.67,30.66,30.66,30.68,30.68,30.67,30.67
03/04/2010,13:48,30.66,30.66,30.63,30.63,30.67,30.67,30.64,30.64
03/04/2010,13:49,30.63,30.63,30.61,30.63,30.64,30.64,30.62,30.64
03/04/2010,13:50,30.63,30.64,30.63,30.64,30.64,30.65,30.64,30.65
03/04/2010,13:51,30.64,30.64,30.64,30.64,30.65,30.65,30.65,30.65
03/04/2010,13:52,30.64,30.64,30.63,30.63,30.65,30.65,30.64,30.64
03/04/2010,13:53,30.63,30.64,30.63,30.64,30.64,30.66,30.64,30.65
03/04/2010,13:54,30.64,30.64,30.63,30.63,30.65,30.65,30.64,30.64
03/04/2010,13:55,30.63,30.63,30.61,30.61,30.64,30.64,30.62,30.62
03/04/2010,13:56,30.61,30.62,30.61,30.61,30.62,30.62,30.62,30.62
03/04/2010,13:57,30.61,30.63,30.61,30.62,30.62,30.64,30.62,30.63
03/04/2010,13:58,30.62,30.62,30.61,30.62,30.63,30.63,30.62,30.62
03/04/2010,13:59,30.62,30.62,30.62,30.62,30.62,30.62,30.62,30.62
03/04/2010,14:00,30.62,30.62,30.62,30.62,30.62,30.62,30.62,30.62
03/04/2010,14:01,30.62,30.66,30.62,30.65,30.62,30.67,30.62,30.66
03/04/2010,14:02,30.65,30.66,30.62,30.62,30.66,30.66,30.63,30.63
03/04/2010,14:03,30.62,30.62,30.61,30.61,30.63,30.63,30.62,30.62
03/04/2010,14:04,30.61,30.62,30.61,30.62,30.62,30.64,30.62,30.64
03/04/2010,14:05,30.62,30.66,30.62,30.66,30.63,30.66,30.63,30.66
03/04/2010,14:06,30.66,30.68,30.66,30.67,30.66,30.69,30.66,30.68
03/04/2010,14:07,30.67,30.69,30.67,30.69,30.68,30.7,30.68,30.7
03/04/2010,14:08,30.69,30.71,30.69,30.7,30.7,30.72,30.7,30.71
03/04/2010,14:09,30.7,30.7,30.69,30.69,30.71,30.71,30.69,30.69
03/04/2010,14:10,30.69,30.71,30.68,30.69,30.69,30.72,30.69,30.7
03/04/2010,14:11,30.69,30.71,30.69,30.69,30.7,30.72,30.7,30.7
03/04/2010,14:12,30.69,30.72,30.69,30.72,30.7,30.73,30.7,30.73
03/04/2010,14:13,30.72,30.72,30.7,30.71,30.73,30.73,30.71,30.72
03/04/2010,14:14,30.7,30.73,30.7,30.73,30.72,30.73,30.72,30.73
03/04/2010,14:15,30.73,30.73,30.7,30.7,30.74,30.74,30.71,30.71
03/04/2010,14:16,30.7,30.7,30.7,30.7,30.71,30.71,30.71,30.71
03/04/2010,14:17,30.7,30.76,30.7,30.74,30.71,30.77,30.71,30.75
03/04/2010,14:18,30.74,30.74,30.74,30.74,30.75,30.75,30.75,30.75
03/04/2010,14:19,30.75,30.77,30.75,30.76,30.75,30.78,30.75,30.77
03/04/2010,14:20,30.75,30.78,30.75,30.77,30.77,30.79,30.76,30.79
03/04/2010,14:21,30.77,30.79,30.77,30.78,30.78,30.8,30.78,30.8
03/04/2010,14:22,30.78,30.79,30.78,30.79,30.79,30.8,30.79,30.8
03/04/2010,14:23,30.79,30.79,30.77,30.78,30.8,30.8,30.77,30.8
03/04/2010,14:24,30.78,30.79,30.78,30.78,30.8,30.8,30.79,30.79
03/04/2010,14:25,30.78,30.79,30.78,30.79,30.79,30.8,30.79,30.8
03/04/2010,14:26,30.79,30.79,30.78,30.78,30.8,30.8,30.79,30.79
03/04/2010,14:27,30.78,30.78,30.77,30.77,30.79,30.79,30.78,30.78
03/04/2010,14:28,30.77,30.8,30.77,30.79,30.77,30.81,30.77,30.8
03/04/2010,14:29,30.78,30.79,30.78,30.79,30.79,30.8,30.79,30.8
03/04/2010,14:30,30.8,30.81,30.8,30.81,30.8,30.82,30.8,30.82
03/04/2010,14:31,30.81,30.81,30.8,30.8,30.82,30.82,30.8,30.81
03/04/2010,14:32,30.8,30.8,30.8,30.8,30.81,30.81,30.8,30.8
03/04/2010,14:33,30.8,30.81,30.8,30.81,30.8,30.82,30.8,30.82
03/04/2010,14:34,30.81,30.85,30.81,30.85,30.82,30.86,30.82,30.86
03/04/2010,14:35,30.85,30.85,30.8,30.8,30.86,30.86,30.81,30.81
03/04/2010,14:36,30.8,30.8,30.77,30.78,30.8,30.8,30.78,30.79
03/04/2010,14:37,30.78,30.8,30.78,30.8,30.79,30.8,30.79,30.8
03/04/2010,14:38,30.8,30.82,30.8,30.8,30.8,30.83,30.8,30.81
03/04/2010,14:39,30.8,30.8,30.79,30.79,30.81,30.81,30.8,30.8
03/04/2010,14:40,30.79,30.79,30.79,30.79,30.8,30.8,30.8,30.8
03/04/2010,14:41,30.79,30.79,30.78,30.78,30.8,30.8,30.79,30.8
03/04/2010,14:42,30.78,30.78,30.78,30.78,30.79,30.79,30.79,30.79
03/04/2010,14:43,30.78,30.82,30.78,30.82,30.79,30.83,30.79,30.83
03/04/2010,14:44,30.82,30.83,30.81,30.81,30.83,30.84,30.82,30.83
03/04/2010,14:45,30.81,30.84,30.81,30.84,30.83,30.84,30.82,30.84
03/04/2010,14:46,30.84,30.84,30.83,30.83,30.84,30.85,30.84,30.84
03/04/2010,14:47,30.83,30.85,30.83,30.84,30.84,30.86,30.84,30.85
03/04/2010,14:48,30.84,30.84,30.84,30.84,30.85,30.85,30.84,30.85
03/04/2010,14:49,30.85,30.88,30.85,30.87,30.86,30.88,30.86,30.88
03/04/2010,14:50,30.87,30.88,30.85,30.85,30.88,30.88,30.86,30.86
03/04/2010,14:51,30.85,30.85,30.83,30.85,30.86,30.86,30.84,30.86
03/04/2010,14:52,30.85,30.85,30.85,30.85,30.86,30.86,30.86,30.86
03/04/2010,14:53,30.85,30.87,30.84,30.84,30.86,30.88,30.84,30.84
03/04/2010,14:54,30.84,30.84,30.83,30.83,30.84,30.84,30.84,30.84
03/04/2010,14:55,30.83,30.83,30.81,30.81,30.84,30.84,30.82,30.82
03/04/2010,14:56,30.81,30.81,30.8,30.8,30.82,30.82,30.81,30.81
03/04/2010,14:57,30.8,30.8,30.8,30.8,30.81,30.81,30.8,30.8
03/04/2010,14:58,30.8,30.8,30.8,30.8,30.8,30.8,30.8,30.8
03/04/2010,14:59,30.8,30.8,30.8,30.8,30.8,30.8,30.8,30.8
03/04/2010,15:00,30.8,30.8,30.79,30.79,30.8,30.8,30.8,30.8
03/04/2010,15:01,30.79,30.79,30.75,30.75,30.8,30.8,30.76,30.76
03/04/2010,15:02,30.75,30.78,30.75,30.77,30.76,30.79,30.76,30.78
03/04/2010,15:03,30.77,30.78,30.75,30.75,30.78,30.79,30.76,30.76
03/04/2010,15:04,30.75,30.78,30.75,30.77,30.76,30.79,30.76,30.78
03/04/2010,15:05,30.77,30.79,30.77,30.79,30.78,30.8,30.78,30.8
03/04/2010,15:06,30.79,30.8,30.79,30.8,30.8,30.81,30.8,30.81
03/04/2010,15:07,30.8,30.8,30.77,30.77,30.81,30.81,30.78,30.78
03/04/2010,15:08,30.77,30.79,30.77,30.77,30.78,30.8,30.78,30.78
03/04/2010,15:09,30.77,30.77,30.77,30.77,30.78,30.78,30.77,30.77
03/04/2010,15:10,30.77,30.77,30.77,30.77,30.77,30.77,30.77,30.77
03/04/2010,15:11,30.77,30.77,30.75,30.75,30.77,30.77,30.76,30.76
03/04/2010,15:12,30.75,30.76,30.75,30.75,30.76,30.77,30.76,30.77
03/04/2010,15:13,30.75,30.76,30.74,30.74,30.77,30.77,30.75,30.75
03/04/2010,15:14,30.74,30.77,30.74,30.77,30.75,30.77,30.75,30.77
03/04/2010,15:15,30.77,30.77,30.77,30.77,30.77,30.77,30.77,30.77
03/04/2010,15:16,30.77,30.8,30.77,30.77,30.77,30.81,30.77,30.78
03/04/2010,15:17,30.78,30.8,30.78,30.78,30.79,30.8,30.79,30.79
03/04/2010,15:18,30.78,30.78,30.78,30.78,30.79,30.79,30.79,30.79
03/04/2010,15:19,30.78,30.82,30.78,30.8,30.79,30.83,30.79,30.81
03/04/2010,15:20,30.8,30.8,30.79,30.8,30.81,30.81,30.8,30.8
03/04/2010,15:21,30.8,30.8,30.8,30.8,30.8,30.8,30.8,30.8
03/04/2010,15:22,30.8,30.81,30.8,30.8,30.8,30.82,30.8,30.81
03/04/2010,15:23,30.81,30.84,30.81,30.84,30.82,30.84,30.82,30.84
03/04/2010,15:24,30.83,30.84,30.83,30.84,30.84,30.84,30.84,30.84
03/04/2010,15:25,30.84,30.84,30.83,30.83,30.84,30.84,30.84,30.84
03/04/2010,15:26,30.83,30.84,30.83,30.84,30.84,30.85,30.84,30.84
03/04/2010,15:27,30.84,30.85,30.84,30.85,30.84,30.86,30.84,30.86
03/04/2010,15:28,30.85,30.88,30.85,30.85,30.86,30.89,30.86,30.87
03/04/2010,15:29,30.85,30.91,30.85,30.91,30.87,30.92,30.87,30.92
03/04/2010,15:30,30.91,30.91,30.87,30.87,30.91,30.91,30.88,30.88
03/04/2010,15:31,30.87,30.88,30.86,30.86,30.88,30.88,30.87,30.87
03/04/2010,15:32,30.86,30.86,30.85,30.86,30.87,30.87,30.86,30.87
03/04/2010,15:33,30.86,30.86,30.83,30.84,30.87,30.87,30.84,30.85
03/04/2010,15:34,30.84,30.87,30.8,30.8,30.85,30.88,30.81,30.81
03/04/2010,15:35,30.8,30.8,30.8,30.8,30.81,30.81,30.8,30.8
03/04/2010,15:36,30.8,30.83,30.8,30.83,30.8,30.84,30.8,30.84
03/04/2010,15:37,30.83,30.84,30.83,30.84,30.84,30.84,30.84,30.84
03/04/2010,15:38,30.84,30.86,30.84,30.86,30.84,30.87,30.84,30.87
03/04/2010,15:39,30.86,30.88,30.86,30.88,30.87,30.89,30.87,30.88
03/04/2010,15:40,30.88,30.88,30.88,30.88,30.88,30.89,30.88,30.88
03/04/2010,15:41,30.88,30.88,30.87,30.87,30.88,30.88,30.88,30.88
03/04/2010,15:42,30.87,30.88,30.85,30.85,30.88,30.88,30.86,30.86
03/04/2010,15:43,30.85,30.85,30.81,30.82,30.86,30.86,30.82,30.83
03/04/2010,15:44,30.82,30.89,30.82,30.88,30.83,30.9,30.83,30.9
03/04/2010,15:45,30.89,30.95,30.89,30.94,30.9,30.96,30.9,30.95
03/04/2010,15:46,30.94,30.98,30.92,30.98,30.95,30.99,30.93,30.98
03/04/2010,15:47,30.97,30.97,30.95,30.95,30.98,30.98,30.95,30.96
03/04/2010,15:48,30.95,30.98,30.95,30.98,30.96,30.99,30.96,30.98
03/04/2010,15:49,30.98,30.98,30.96,30.96,30.98,30.98,30.97,30.97
03/04/2010,15:50,30.96,30.99,30.94,30.94,30.97,31,30.95,30.95
03/04/2010,15:51,30.94,30.94,30.9,30.9,30.95,30.95,30.91,30.91
03/04/2010,15:52,30.9,30.91,30.88,30.9,30.91,30.91,30.88,30.91
03/04/2010,15:53,30.9,30.9,30.88,30.89,30.91,30.91,30.89,30.9
03/04/2010,15:54,30.89,30.94,30.89,30.94,30.9,30.95,30.9,30.95
03/04/2010,15:55,30.94,30.95,30.94,30.94,30.95,30.96,30.95,30.95
03/04/2010,15:56,30.94,30.98,30.94,30.97,30.95,30.98,30.95,30.98
03/04/2010,15:57,30.97,30.98,30.94,30.95,30.98,30.98,30.95,30.95
03/04/2010,15:58,30.95,30.95,30.92,30.92,30.95,30.96,30.93,30.93
03/04/2010,15:59,30.92,30.95,30.91,30.93,30.93,30.95,30.92,30.95
03/04/2010,16:00,30.92,30.92,30.92,30.92,30.94,30.94,30.94,30.94
03/04/2010,16:01,30.92,30.94,30.92,30.94,30.94,30.94,30.94,30.94
03/04/2010,16:04,30.94,30.94,30.94,30.94,30.94,30.94,30.94,30.94
03/04/2010,16:09,30.94,30.94,30.94,30.94,31.14,31.14,31.14,31.14
03/04/2010,16:11,30.96,30.96,30.96,30.96,31.14,31.14,31.14,31.14
03/04/2010,16:12,30.94,30.94,30.94,30.94,31.17,31.17,31.17,31.17
03/04/2010,16:15,30.94,30.96,30.94,30.96,31.17,31.17,31.17,31.17
03/04/2010,16:16,30.96,30.96,30.96,30.96,31.17,31.17,31.17,31.17
03/04/2010,16:17,30.94,30.94,30.71,30.71,31.18,31.18,30.82,30.82
03/04/2010,16:18,30.71,30.71,30.71,30.71,30.82,30.82,30.82,30.82
03/04/2010,16:20,30.74,30.74,30.74,30.74,30.82,30.82,30.82,30.82
03/04/2010,16:21,30.74,30.74,30.74,30.74,30.82,30.82,30.82,30.82
03/04/2010,16:22,30.74,30.74,30.74,30.74,30.82,30.82,30.82,30.82
03/04/2010,16:24,30.74,30.74,30.74,30.74,30.82,30.82,30.82,30.82
03/04/2010,16:26,30.74,30.74,30.74,30.74,30.82,30.82,30.82,30.82
03/04/2010,16:30,30.74,30.74,30.74,30.74,30.82,30.82,30.82,30.82
03/04/2010,16:37,30.78,30.78,30.78,30.78,30.82,30.82,30.82,30.82
03/04/2010,16:43,30.78,30.78,30.78,30.78,30.82,30.82,30.82,30.82
03/04/2010,17:12,30.82,30.82,30.82,30.82,30.82,30.82,30.82,30.82
03/04/2010,17:14,30.78,30.78,30.78,30.78,30.82,30.82,30.82,30.82
03/04/2010,17:29,30.78,30.78,30.78,30.78,31.19,31.19,31.19,31.19
03/04/2010,17:31,30.69,30.69,30.69,30.69,30.78,30.78,30.78,30.78
03/04/2010,18:32,30.78,30.78,30.78,30.78,30.93,30.93,30.93,30.93
03/05/2010,08:01,30.74,30.74,30.74,30.74,31.11,31.11,31.11,31.11
03/05/2010,08:06,30.38,30.38,30.38,30.38,31.11,31.11,31.11,31.11
03/05/2010,08:41,31.14,31.14,31.14,31.14,31.2,31.2,31.2,31.2
03/05/2010,08:53,31.01,31.01,31.01,31.01,31.2,31.2,31.2,31.2
03/05/2010,09:14,31.05,31.05,31.05,31.05,31.13,31.13,31.13,31.13
03/05/2010,09:28,31.05,31.06,31.05,31.06,31.09,31.09,31.09,31.09
03/05/2010,09:29,31.05,31.07,31.05,31.07,31.09,31.09,31.09,31.09
03/05/2010,09:30,31.05,31.15,31.05,31.15,31.15,31.15,31.12,31.15
03/05/2010,09:31,31.15,31.15,31.1,31.1,31.15,31.15,31.11,31.14
03/05/2010,09:32,31.11,31.13,31.05,31.05,31.14,31.15,31.06,31.06
03/05/2010,09:33,31.05,31.05,30.97,30.99,31.06,31.07,31,31
03/05/2010,09:34,30.98,31,30.93,31,31,31.01,30.94,31.01
03/05/2010,09:35,31,31.04,30.9,30.93,31.01,31.04,30.94,30.95
03/05/2010,09:36,30.93,30.97,30.88,30.9,30.95,30.98,30.89,30.93
03/05/2010,09:37,30.92,30.96,30.9,30.9,30.93,30.98,30.92,30.92
03/05/2010,09:38,30.9,30.92,30.79,30.8,30.92,30.93,30.82,30.83
03/05/2010,09:39,30.8,30.82,30.75,30.79,30.82,30.85,30.77,30.82
03/05/2010,09:40,30.78,30.78,30.75,30.76,30.81,30.81,30.76,30.78
03/05/2010,09:41,30.75,30.85,30.75,30.84,30.76,30.85,30.76,30.85
03/05/2010,09:42,30.84,30.85,30.79,30.79,30.86,30.86,30.81,30.82
03/05/2010,09:43,30.8,30.82,30.78,30.82,30.81,30.84,30.78,30.83
03/05/2010,09:44,30.82,30.84,30.78,30.8,30.83,30.85,30.79,30.81
03/05/2010,09:45,30.8,30.8,30.76,30.76,30.81,30.81,30.77,30.77
03/05/2010,09:46,30.76,30.77,30.71,30.75,30.77,30.78,30.71,30.76
03/05/2010,09:47,30.75,30.78,30.75,30.78,30.76,30.8,30.76,30.79
03/05/2010,09:48,30.78,30.78,30.7,30.71,30.78,30.79,30.71,30.72
03/05/2010,09:49,30.71,30.75,30.71,30.75,30.73,30.77,30.73,30.77
03/05/2010,09:50,30.76,30.81,30.76,30.78,30.78,30.82,30.77,30.78
03/05/2010,09:51,30.78,30.78,30.72,30.72,30.78,30.78,30.73,30.73
03/05/2010,09:52,30.71,30.71,30.64,30.67,30.72,30.72,30.66,30.68
03/05/2010,09:53,30.67,30.73,30.67,30.72,30.68,30.75,30.68,30.73
03/05/2010,09:54,30.72,30.75,30.62,30.63,30.73,30.76,30.63,30.64
03/05/2010,09:55,30.63,30.77,30.63,30.77,30.64,30.78,30.64,30.78
03/05/2010,09:56,30.77,30.77,30.7,30.7,30.78,30.78,30.71,30.71
03/05/2010,09:57,30.71,30.71,30.67,30.7,30.71,30.73,30.69,30.71
03/05/2010,09:58,30.7,30.7,30.63,30.64,30.71,30.71,30.64,30.64
03/05/2010,09:59,30.64,30.72,30.59,30.68,30.64,30.75,30.6,30.69
03/05/2010,10:00,30.68,30.69,30.57,30.58,30.69,30.7,30.58,30.59
03/05/2010,10:01,30.58,30.67,30.58,30.67,30.59,30.69,30.59,30.67
03/05/2010,10:02,30.67,30.7,30.6,30.67,30.67,30.72,30.6,30.67
03/05/2010,10:03,30.67,30.73,30.67,30.73,30.67,30.74,30.67,30.74
03/05/2010,10:04,30.73,30.73,30.7,30.71,30.74,30.74,30.71,30.74
03/05/2010,10:05,30.71,30.75,30.71,30.72,30.74,30.76,30.74,30.74
03/05/2010,10:06,30.72,30.75,30.71,30.75,30.74,30.76,30.72,30.76
03/05/2010,10:07,30.75,30.75,30.75,30.75,30.76,30.76,30.75,30.76
03/05/2010,10:08,30.75,30.79,30.75,30.77,30.76,30.81,30.76,30.78
03/05/2010,10:09,30.77,30.8,30.75,30.79,30.78,30.81,30.75,30.8
03/05/2010,10:10,30.79,30.85,30.79,30.84,30.8,30.87,30.8,30.85
03/05/2010,10:11,30.85,30.89,30.84,30.88,30.85,30.89,30.85,30.89
03/05/2010,10:12,30.88,30.9,30.88,30.88,30.89,30.91,30.89,30.89
03/05/2010,10:13,30.88,30.88,30.85,30.85,30.89,30.89,30.85,30.85
03/05/2010,10:14,30.85,30.86,30.84,30.86,30.85,30.88,30.85,30.88
03/05/2010,10:15,30.85,30.89,30.83,30.89,30.86,30.9,30.85,30.9
03/05/2010,10:16,30.89,30.9,30.85,30.86,30.9,30.92,30.86,30.88
03/05/2010,10:17,30.86,30.9,30.85,30.85,30.88,30.92,30.85,30.85
03/05/2010,10:18,30.85,30.85,30.82,30.82,30.85,30.85,30.82,30.82
03/05/2010,10:19,30.82,30.82,30.79,30.82,30.82,30.84,30.82,30.84
03/05/2010,10:20,30.83,30.84,30.78,30.81,30.84,30.85,30.78,30.82
03/05/2010,10:21,30.81,30.82,30.78,30.82,30.82,30.83,30.8,30.83
03/05/2010,10:22,30.82,30.91,30.82,30.91,30.84,30.93,30.84,30.92
03/05/2010,10:23,30.91,30.92,30.88,30.89,30.92,30.93,30.89,30.9
03/05/2010,10:24,30.89,30.89,30.85,30.87,30.9,30.9,30.86,30.88
03/05/2010,10:25,30.87,30.89,30.87,30.88,30.88,30.89,30.88,30.89
03/05/2010,10:26,30.89,30.9,30.87,30.9,30.89,30.91,30.88,30.91
03/05/2010,10:27,30.9,30.93,30.89,30.9,30.91,30.93,30.91,30.91
03/05/2010,10:28,30.89,30.9,30.88,30.89,30.91,30.92,30.89,30.91
03/05/2010,10:29,30.89,30.95,30.89,30.93,30.91,30.96,30.91,30.95
03/05/2010,10:30,30.93,30.95,30.91,30.94,30.94,30.96,30.91,30.95
03/05/2010,10:31,30.94,30.94,30.89,30.93,30.95,30.95,30.9,30.93
03/05/2010,10:32,30.94,30.94,30.93,30.94,30.95,30.95,30.93,30.95
03/05/2010,10:33,30.93,30.93,30.86,30.86,30.94,30.94,30.88,30.88
03/05/2010,10:34,30.87,30.89,30.86,30.89,30.89,30.89,30.87,30.89
03/05/2010,10:35,30.88,30.88,30.83,30.86,30.89,30.89,30.84,30.87
03/05/2010,10:36,30.87,30.88,30.87,30.87,30.88,30.89,30.88,30.88
03/05/2010,10:37,30.87,30.87,30.84,30.84,30.88,30.88,30.85,30.85
03/05/2010,10:38,30.84,30.84,30.82,30.83,30.85,30.85,30.83,30.84
03/05/2010,10:39,30.84,30.9,30.84,30.89,30.85,30.91,30.85,30.91
03/05/2010,10:40,30.9,30.91,30.89,30.89,30.91,30.92,30.89,30.89
03/05/2010,10:41,30.89,30.91,30.88,30.89,30.9,30.92,30.89,30.91
03/05/2010,10:42,30.89,30.89,30.87,30.89,30.9,30.91,30.88,30.89
03/05/2010,10:43,30.88,30.89,30.87,30.88,30.89,30.9,30.89,30.89
03/05/2010,10:44,30.89,30.9,30.86,30.88,30.9,30.91,30.88,30.89
03/05/2010,10:45,30.88,30.89,30.86,30.86,30.89,30.89,30.87,30.88
03/05/2010,10:46,30.87,30.87,30.87,30.87,30.88,30.88,30.88,30.88
03/05/2010,10:47,30.87,30.89,30.87,30.89,30.88,30.89,30.88,30.89
03/05/2010,10:48,30.89,30.92,30.89,30.92,30.89,30.93,30.89,30.93
03/05/2010,10:49,30.92,30.92,30.89,30.89,30.93,30.93,30.91,30.91
03/05/2010,10:50,30.89,30.91,30.89,30.91,30.9,30.92,30.89,30.92
03/05/2010,10:51,30.91,30.91,30.91,30.91,30.92,30.92,30.92,30.92
03/05/2010,10:52,30.91,30.96,30.91,30.96,30.92,30.96,30.92,30.96
03/05/2010,10:53,30.96,31.01,30.96,31,30.97,31.02,30.97,31.01
03/05/2010,10:54,31,31.01,31,31,31.01,31.02,31,31.01
03/05/2010,10:55,31,31,30.99,30.99,31.01,31.01,31,31
03/05/2010,10:56,30.99,30.99,30.97,30.98,31,31,30.98,30.99
03/05/2010,10:57,30.99,31,30.97,30.97,31,31.02,30.98,30.98
03/05/2010,10:58,30.97,31.02,30.97,31.02,30.98,31.03,30.98,31.03
03/05/2010,10:59,31.02,31.04,31.02,31.04,31.03,31.06,31.03,31.05
03/05/2010,11:00,31.04,31.04,31,31,31.05,31.05,31.01,31.01
03/05/2010,11:01,31,31.01,31,31,31.01,31.02,31.01,31.01
03/05/2010,11:02,31,31,31,31,31.01,31.01,31.01,31.01
03/05/2010,11:03,31,31,30.98,30.99,31.01,31.01,31,31
03/05/2010,11:04,30.98,30.99,30.97,30.99,30.99,31,30.98,31
03/05/2010,11:05,30.99,30.99,30.96,30.96,31,31,30.98,30.98
03/05/2010,11:06,30.97,30.99,30.97,30.99,30.99,31,30.98,31
03/05/2010,11:07,30.99,31,30.99,30.99,31,31,31,31
03/05/2010,11:08,30.99,31,30.97,31,31,31,30.98,31
03/05/2010,11:09,31,31,30.99,31,31.01,31.01,31,31
03/05/2010,11:10,31,31,31,31,31,31.01,31,31.01
03/05/2010,11:11,31,31.01,30.99,31,31.01,31.02,31,31.01
03/05/2010,11:12,31,31.02,31,31,31.01,31.03,31,31.01
03/05/2010,11:13,31.01,31.02,31,31,31.02,31.03,31.01,31.01
03/05/2010,11:14,31.01,31.03,31,31.03,31.02,31.04,31.01,31.04
03/05/2010,11:15,31.03,31.03,31,31,31.04,31.04,31,31
03/05/2010,11:16,30.99,30.99,30.98,30.99,31,31,30.99,31
03/05/2010,11:17,30.99,31,30.97,31,31,31.01,30.98,31.01
03/05/2010,11:18,31,31,30.95,30.96,31.01,31.01,30.96,30.96
03/05/2010,11:19,30.95,30.99,30.95,30.99,30.96,31,30.96,31
03/05/2010,11:20,30.99,30.99,30.96,30.96,31,31,30.96,30.96
03/05/2010,11:21,30.95,30.95,30.93,30.93,30.96,30.96,30.94,30.94
03/05/2010,11:22,30.93,30.93,30.88,30.93,30.94,30.94,30.89,30.94
03/05/2010,11:23,30.93,30.93,30.9,30.9,30.93,30.94,30.91,30.92
03/05/2010,11:24,30.91,30.91,30.88,30.89,30.92,30.92,30.89,30.89
03/05/2010,11:25,30.88,30.89,30.87,30.88,30.89,30.9,30.88,30.89
03/05/2010,11:26,30.88,30.88,30.86,30.86,30.89,30.89,30.87,30.87
03/05/2010,11:27,30.86,30.86,30.85,30.85,30.87,30.87,30.85,30.85
03/05/2010,11:28,30.85,30.85,30.82,30.82,30.85,30.85,30.83,30.83
03/05/2010,11:29,30.82,30.84,30.82,30.83,30.83,30.85,30.83,30.84
03/05/2010,11:30,30.83,30.85,30.79,30.79,30.84,30.85,30.79,30.8
03/05/2010,11:31,30.78,30.78,30.77,30.78,30.79,30.79,30.78,30.79
03/05/2010,11:32,30.78,30.8,30.78,30.78,30.79,30.81,30.78,30.78
03/05/2010,11:33,30.78,30.78,30.78,30.78,30.78,30.78,30.78,30.78
03/05/2010,11:34,30.78,30.78,30.75,30.77,30.78,30.78,30.75,30.78
03/05/2010,11:35,30.77,30.78,30.74,30.75,30.78,30.78,30.75,30.77
03/05/2010,11:36,30.75,30.75,30.74,30.74,30.76,30.76,30.75,30.75
03/05/2010,11:37,30.74,30.74,30.72,30.72,30.75,30.75,30.73,30.73
03/05/2010,11:38,30.72,30.75,30.72,30.74,30.73,30.75,30.73,30.75
03/05/2010,11:39,30.74,30.75,30.74,30.75,30.75,30.76,30.75,30.76
03/05/2010,11:40,30.75,30.75,30.75,30.75,30.75,30.76,30.75,30.75
03/05/2010,11:41,30.75,30.75,30.75,30.75,30.75,30.75,30.75,30.75
03/05/2010,11:42,30.75,30.75,30.71,30.71,30.75,30.75,30.72,30.72
03/05/2010,11:43,30.71,30.71,30.67,30.67,30.72,30.72,30.67,30.67
03/05/2010,11:44,30.67,30.69,30.67,30.69,30.67,30.7,30.67,30.7
03/05/2010,11:45,30.69,30.69,30.68,30.69,30.7,30.7,30.69,30.7
03/05/2010,11:46,30.69,30.69,30.69,30.69,30.7,30.7,30.7,30.7
03/05/2010,11:47,30.69,30.71,30.69,30.71,30.7,30.72,30.7,30.72
03/05/2010,11:48,30.71,30.71,30.69,30.71,30.72,30.72,30.7,30.71
03/05/2010,11:49,30.71,30.71,30.71,30.71,30.71,30.72,30.71,30.72
03/05/2010,11:50,30.71,30.75,30.7,30.75,30.72,30.77,30.71,30.76
03/05/2010,11:51,30.75,30.75,30.74,30.74,30.76,30.76,30.75,30.75
03/05/2010,11:52,30.74,30.74,30.74,30.74,30.75,30.75,30.75,30.75
03/05/2010,11:53,30.74,30.75,30.73,30.75,30.75,30.76,30.74,30.76
03/05/2010,11:54,30.75,30.76,30.75,30.75,30.76,30.77,30.75,30.76
03/05/2010,11:55,30.75,30.75,30.75,30.75,30.76,30.76,30.76,30.76
03/05/2010,11:56,30.75,30.75,30.75,30.75,30.76,30.76,30.75,30.76
03/05/2010,11:57,30.75,30.76,30.75,30.75,30.76,30.77,30.75,30.76
03/05/2010,11:58,30.75,30.75,30.74,30.75,30.76,30.76,30.75,30.75
03/05/2010,11:59,30.75,30.75,30.75,30.75,30.75,30.76,30.75,30.75
03/05/2010,12:00,30.75,30.75,30.7,30.7,30.75,30.75,30.71,30.71
03/05/2010,12:01,30.7,30.72,30.7,30.72,30.71,30.73,30.71,30.73
03/05/2010,12:02,30.71,30.71,30.71,30.71,30.73,30.73,30.72,30.72
03/05/2010,12:03,30.71,30.71,30.71,30.71,30.72,30.72,30.72,30.72
03/05/2010,12:04,30.71,30.74,30.71,30.74,30.72,30.75,30.72,30.75
03/05/2010,12:05,30.74,30.8,30.74,30.79,30.75,30.81,30.75,30.8
03/05/2010,12:06,30.79,30.79,30.77,30.79,30.8,30.81,30.78,30.8
03/05/2010,12:07,30.79,30.8,30.75,30.77,30.81,30.81,30.75,30.78
03/05/2010,12:08,30.77,30.77,30.75,30.76,30.78,30.78,30.76,30.77
03/05/2010,12:09,30.76,30.76,30.75,30.75,30.77,30.77,30.76,30.76
03/05/2010,12:10,30.76,30.76,30.76,30.76,30.77,30.77,30.77,30.77
03/05/2010,12:11,30.76,30.77,30.76,30.77,30.77,30.78,30.77,30.78
03/05/2010,12:12,30.77,30.77,30.77,30.77,30.78,30.78,30.78,30.78
03/05/2010,12:13,30.77,30.77,30.75,30.75,30.78,30.78,30.76,30.76
03/05/2010,12:14,30.75,30.77,30.75,30.75,30.76,30.78,30.75,30.76
03/05/2010,12:15,30.75,30.75,30.75,30.75,30.76,30.76,30.76,30.76
03/05/2010,12:16,30.75,30.75,30.75,30.75,30.76,30.76,30.76,30.76
03/05/2010,12:17,30.75,30.75,30.74,30.75,30.76,30.76,30.75,30.76
03/05/2010,12:18,30.75,30.75,30.73,30.73,30.76,30.76,30.74,30.74
03/05/2010,12:19,30.73,30.77,30.73,30.77,30.74,30.78,30.74,30.78
03/05/2010,12:20,30.77,30.77,30.76,30.76,30.78,30.78,30.77,30.77
03/05/2010,12:21,30.77,30.77,30.76,30.77,30.78,30.78,30.77,30.78
03/05/2010,12:22,30.77,30.77,30.76,30.77,30.78,30.78,30.77,30.78
03/05/2010,12:23,30.77,30.77,30.76,30.76,30.78,30.78,30.77,30.77
03/05/2010,12:24,30.76,30.77,30.75,30.75,30.77,30.78,30.75,30.75
03/05/2010,12:25,30.75,30.75,30.73,30.73,30.75,30.75,30.74,30.74
03/05/2010,12:26,30.73,30.73,30.73,30.73,30.74,30.74,30.74,30.74
03/05/2010,12:27,30.73,30.73,30.73,30.73,30.74,30.74,30.74,30.74
03/05/2010,12:28,30.73,30.73,30.69,30.69,30.74,30.74,30.7,30.7
03/05/2010,12:29,30.69,30.71,30.69,30.7,30.7,30.72,30.7,30.71
03/05/2010,12:30,30.7,30.7,30.67,30.67,30.71,30.71,30.68,30.68
03/05/2010,12:31,30.67,30.67,30.67,30.67,30.68,30.68,30.67,30.68
03/05/2010,12:32,30.67,30.67,30.67,30.67,30.68,30.68,30.67,30.68
03/05/2010,12:33,30.67,30.67,30.67,30.67,30.68,30.68,30.68,30.68
03/05/2010,12:34,30.67,30.67,30.64,30.65,30.68,30.68,30.65,30.66
03/05/2010,12:35,30.64,30.66,30.64,30.65,30.65,30.67,30.64,30.67
03/05/2010,12:36,30.65,30.67,30.65,30.67,30.66,30.68,30.66,30.68
03/05/2010,12:37,30.67,30.71,30.67,30.71,30.68,30.71,30.68,30.71
03/05/2010,12:38,30.71,30.75,30.71,30.75,30.72,30.76,30.72,30.76
03/05/2010,12:39,30.76,30.76,30.74,30.74,30.77,30.77,30.75,30.75
03/05/2010,12:40,30.75,30.76,30.74,30.76,30.75,30.77,30.75,30.77
03/05/2010,12:41,30.76,30.77,30.75,30.77,30.77,30.78,30.76,30.78
03/05/2010,12:42,30.77,30.77,30.75,30.75,30.78,30.78,30.75,30.75
03/05/2010,12:43,30.75,30.77,30.75,30.77,30.75,30.78,30.75,30.78
03/05/2010,12:44,30.77,30.77,30.77,30.77,30.78,30.78,30.78,30.78
03/05/2010,12:45,30.77,30.77,30.75,30.75,30.78,30.78,30.76,30.76
03/05/2010,12:46,30.75,30.75,30.75,30.75,30.76,30.76,30.76,30.76
03/05/2010,12:47,30.75,30.76,30.74,30.76,30.76,30.77,30.75,30.77
03/05/2010,12:48,30.76,30.76,30.75,30.75,30.77,30.77,30.75,30.76
03/05/2010,12:49,30.75,30.76,30.75,30.75,30.75,30.78,30.75,30.76
03/05/2010,12:50,30.76,30.77,30.75,30.76,30.77,30.78,30.76,30.78
03/05/2010,12:51,30.77,30.77,30.77,30.77,30.78,30.78,30.78,30.78
03/05/2010,12:52,30.77,30.77,30.77,30.77,30.78,30.78,30.78,30.78
03/05/2010,12:53,30.77,30.77,30.76,30.76,30.78,30.78,30.77,30.77
03/05/2010,12:54,30.76,30.77,30.76,30.77,30.77,30.78,30.77,30.78
03/05/2010,12:55,30.77,30.77,30.77,30.77,30.78,30.78,30.78,30.78
03/05/2010,12:56,30.77,30.78,30.77,30.77,30.78,30.78,30.78,30.78
03/05/2010,12:57,30.77,30.77,30.77,30.77,30.78,30.78,30.78,30.78
03/05/2010,12:58,30.77,30.77,30.77,30.77,30.78,30.78,30.78,30.78
03/05/2010,12:59,30.77,30.78,30.75,30.78,30.78,30.78,30.76,30.78
03/05/2010,13:00,30.78,30.78,30.77,30.77,30.78,30.78,30.78,30.78
03/05/2010,13:01,30.77,30.78,30.77,30.77,30.78,30.78,30.78,30.78
03/05/2010,13:02,30.77,30.77,30.75,30.75,30.78,30.78,30.76,30.76
03/05/2010,13:03,30.75,30.75,30.75,30.75,30.76,30.76,30.76,30.76
03/05/2010,13:04,30.75,30.75,30.72,30.74,30.76,30.76,30.73,30.75
03/05/2010,13:05,30.74,30.75,30.74,30.75,30.75,30.76,30.75,30.76
03/05/2010,13:06,30.75,30.75,30.72,30.72,30.75,30.75,30.73,30.73
03/05/2010,13:07,30.72,30.76,30.72,30.76,30.73,30.77,30.73,30.77
03/05/2010,13:08,30.76,30.78,30.76,30.78,30.77,30.78,30.77,30.78
03/05/2010,13:09,30.78,30.78,30.78,30.78,30.78,30.78,30.78,30.78
03/05/2010,13:10,30.78,30.78,30.78,30.78,30.79,30.79,30.78,30.78
03/05/2010,13:11,30.78,30.78,30.77,30.78,30.78,30.79,30.78,30.79
03/05/2010,13:12,30.78,30.78,30.78,30.78,30.79,30.79,30.79,30.79
03/05/2010,13:13,30.78,30.8,30.78,30.8,30.79,30.82,30.79,30.81
03/05/2010,13:14,30.81,30.82,30.8,30.82,30.82,30.82,30.81,30.82
03/05/2010,13:15,30.82,30.82,30.8,30.8,30.82,30.82,30.81,30.81
03/05/2010,13:16,30.8,30.81,30.8,30.81,30.81,30.82,30.81,30.82
03/05/2010,13:17,30.81,30.82,30.8,30.81,30.82,30.82,30.81,30.82
03/05/2010,13:18,30.81,30.82,30.81,30.82,30.82,30.82,30.82,30.82
03/05/2010,13:19,30.82,30.82,30.81,30.81,30.82,30.82,30.82,30.82
03/05/2010,13:20,30.81,30.81,30.8,30.81,30.82,30.82,30.81,30.82
03/05/2010,13:21,30.81,30.82,30.81,30.82,30.82,30.83,30.82,30.83
03/05/2010,13:22,30.82,30.82,30.82,30.82,30.83,30.83,30.82,30.82
03/05/2010,13:23,30.82,30.82,30.82,30.82,30.82,30.83,30.82,30.82
03/05/2010,13:24,30.82,30.85,30.82,30.82,30.83,30.85,30.83,30.83
03/05/2010,13:25,30.83,30.83,30.82,30.82,30.84,30.84,30.82,30.82
03/05/2010,13:26,30.82,30.82,30.78,30.78,30.82,30.82,30.79,30.79
03/05/2010,13:27,30.78,30.79,30.78,30.78,30.79,30.8,30.78,30.78
03/05/2010,13:28,30.78,30.78,30.78,30.78,30.78,30.78,30.78,30.78
03/05/2010,13:29,30.78,30.78,30.78,30.78,30.78,30.78,30.78,30.78
03/05/2010,13:30,30.78,30.78,30.78,30.78,30.78,30.78,30.78,30.78
03/05/2010,13:31,30.78,30.81,30.78,30.81,30.78,30.82,30.78,30.82
03/05/2010,13:32,30.82,30.82,30.81,30.81,30.82,30.83,30.82,30.82
03/05/2010,13:33,30.82,30.82,30.82,30.82,30.82,30.82,30.82,30.82
03/05/2010,13:34,30.82,30.82,30.81,30.81,30.82,30.82,30.82,30.82
03/05/2010,13:35,30.81,30.81,30.79,30.79,30.82,30.82,30.8,30.8
03/05/2010,13:36,30.79,30.79,30.78,30.78,30.8,30.8,30.79,30.79
03/05/2010,13:37,30.78,30.78,30.77,30.77,30.79,30.79,30.78,30.78
03/05/2010,13:38,30.77,30.77,30.77,30.77,30.78,30.78,30.78,30.78
03/05/2010,13:39,30.77,30.77,30.77,30.77,30.78,30.78,30.78,30.78
03/05/2010,13:40,30.77,30.78,30.77,30.78,30.78,30.79,30.78,30.78
03/05/2010,13:41,30.78,30.8,30.78,30.79,30.78,30.81,30.78,30.8
03/05/2010,13:42,30.79,30.79,30.78,30.78,30.8,30.8,30.79,30.79
03/05/2010,13:43,30.78,30.8,30.75,30.75,30.79,30.81,30.75,30.75
03/05/2010,13:44,30.75,30.75,30.73,30.74,30.75,30.75,30.74,30.75
03/05/2010,13:45,30.74,30.75,30.74,30.75,30.75,30.76,30.75,30.75
03/05/2010,13:46,30.75,30.75,30.74,30.74,30.75,30.75,30.75,30.75
03/05/2010,13:47,30.75,30.76,30.74,30.75,30.75,30.77,30.75,30.75
03/05/2010,13:48,30.75,30.75,30.75,30.75,30.76,30.76,30.75,30.75
03/05/2010,13:49,30.75,30.77,30.75,30.77,30.75,30.78,30.75,30.78
03/05/2010,13:50,30.77,30.78,30.75,30.75,30.78,30.78,30.75,30.75
03/05/2010,13:51,30.75,30.76,30.74,30.76,30.75,30.77,30.75,30.77
03/05/2010,13:52,30.76,30.77,30.76,30.77,30.77,30.78,30.77,30.78
03/05/2010,13:53,30.77,30.78,30.76,30.78,30.78,30.79,30.77,30.78
03/05/2010,13:54,30.78,30.78,30.75,30.75,30.78,30.78,30.76,30.76
03/05/2010,13:55,30.75,30.76,30.75,30.75,30.76,30.77,30.76,30.76
03/05/2010,13:56,30.75,30.76,30.75,30.76,30.76,30.77,30.76,30.77
03/05/2010,13:57,30.76,30.76,30.75,30.75,30.77,30.77,30.76,30.76
03/05/2010,13:58,30.75,30.77,30.75,30.77,30.76,30.78,30.76,30.78
03/05/2010,13:59,30.77,30.78,30.77,30.77,30.78,30.78,30.78,30.78
03/05/2010,14:00,30.77,30.78,30.75,30.75,30.78,30.78,30.76,30.76
03/05/2010,14:01,30.75,30.75,30.75,30.75,30.76,30.76,30.76,30.76
03/05/2010,14:02,30.75,30.75,30.75,30.75,30.76,30.76,30.76,30.76
03/05/2010,14:03,30.75,30.75,30.75,30.75,30.76,30.76,30.76,30.76
03/05/2010,14:04,30.75,30.76,30.75,30.76,30.76,30.77,30.76,30.77
03/05/2010,14:05,30.76,30.78,30.76,30.77,30.77,30.78,30.77,30.78
03/05/2010,14:06,30.77,30.78,30.77,30.78,30.78,30.79,30.78,30.79
03/05/2010,14:07,30.79,30.82,30.79,30.81,30.8,30.82,30.8,30.82
03/05/2010,14:08,30.81,30.82,30.81,30.82,30.82,30.82,30.82,30.82
03/05/2010,14:09,30.82,30.82,30.78,30.79,30.82,30.82,30.79,30.8
03/05/2010,14:10,30.79,30.79,30.78,30.79,30.8,30.8,30.79,30.8
03/05/2010,14:11,30.79,30.79,30.78,30.79,30.8,30.8,30.79,30.8
03/05/2010,14:12,30.79,30.79,30.76,30.76,30.8,30.8,30.77,30.77
03/05/2010,14:13,30.76,30.76,30.75,30.75,30.77,30.77,30.75,30.75
03/05/2010,14:14,30.75,30.78,30.75,30.78,30.75,30.78,30.75,30.78
03/05/2010,14:15,30.78,30.79,30.78,30.78,30.79,30.8,30.78,30.8
03/05/2010,14:16,30.78,30.78,30.78,30.78,30.79,30.79,30.79,30.79
03/05/2010,14:17,30.78,30.8,30.78,30.78,30.79,30.81,30.79,30.79
03/05/2010,14:18,30.78,30.8,30.78,30.79,30.79,30.81,30.79,30.8
03/05/2010,14:19,30.79,30.8,30.79,30.8,30.8,30.81,30.8,30.81
03/05/2010,14:20,30.8,30.81,30.78,30.78,30.81,30.82,30.79,30.79
03/05/2010,14:21,30.78,30.78,30.77,30.77,30.79,30.79,30.78,30.78
03/05/2010,14:22,30.77,30.78,30.77,30.78,30.78,30.78,30.78,30.78
03/05/2010,14:23,30.78,30.78,30.78,30.78,30.78,30.79,30.78,30.79
03/05/2010,14:24,30.78,30.8,30.78,30.8,30.79,30.81,30.79,30.81
03/05/2010,14:25,30.8,30.8,30.77,30.77,30.81,30.81,30.78,30.78
03/05/2010,14:26,30.77,30.78,30.77,30.78,30.78,30.79,30.78,30.78
03/05/2010,14:27,30.78,30.79,30.78,30.78,30.79,30.8,30.79,30.79
03/05/2010,14:28,30.79,30.8,30.79,30.79,30.8,30.8,30.8,30.8
03/05/2010,14:29,30.79,30.79,30.79,30.79,30.8,30.8,30.8,30.8
03/05/2010,14:30,30.79,30.8,30.79,30.8,30.8,30.81,30.8,30.81
03/05/2010,14:31,30.8,30.81,30.78,30.78,30.81,30.82,30.79,30.79
03/05/2010,14:32,30.78,30.78,30.76,30.78,30.79,30.79,30.77,30.78
03/05/2010,14:33,30.78,30.79,30.78,30.79,30.78,30.8,30.78,30.8
03/05/2010,14:34,30.79,30.79,30.77,30.77,30.8,30.8,30.78,30.78
03/05/2010,14:35,30.76,30.76,30.75,30.75,30.77,30.77,30.76,30.76
03/05/2010,14:36,30.75,30.75,30.73,30.74,30.76,30.76,30.74,30.75
03/05/2010,14:37,30.74,30.75,30.74,30.75,30.75,30.76,30.75,30.76
03/05/2010,14:38,30.75,30.78,30.75,30.78,30.76,30.78,30.76,30.78
03/05/2010,14:39,30.78,30.8,30.78,30.8,30.78,30.81,30.78,30.81
03/05/2010,14:40,30.79,30.81,30.79,30.81,30.8,30.82,30.8,30.82
03/05/2010,14:41,30.81,30.82,30.78,30.82,30.82,30.82,30.79,30.82
03/05/2010,14:42,30.82,30.82,30.78,30.79,30.82,30.82,30.79,30.8
03/05/2010,14:43,30.8,30.81,30.8,30.8,30.81,30.82,30.81,30.81
03/05/2010,14:44,30.8,30.82,30.8,30.82,30.82,30.82,30.82,30.82
03/05/2010,14:45,30.82,30.85,30.81,30.83,30.82,30.86,30.82,30.84
03/05/2010,14:46,30.83,30.83,30.82,30.82,30.84,30.84,30.82,30.82
03/05/2010,14:47,30.82,30.85,30.82,30.84,30.82,30.86,30.82,30.85
03/05/2010,14:48,30.84,30.87,30.84,30.87,30.85,30.88,30.85,30.88
03/05/2010,14:49,30.87,30.87,30.84,30.84,30.88,30.88,30.85,30.85
03/05/2010,14:50,30.84,30.84,30.83,30.84,30.85,30.85,30.84,30.85
03/05/2010,14:51,30.84,30.86,30.82,30.85,30.85,30.87,30.83,30.85
03/05/2010,14:52,30.85,30.86,30.85,30.86,30.85,30.87,30.85,30.87
03/05/2010,14:53,30.86,30.87,30.85,30.85,30.87,30.88,30.86,30.86
03/05/2010,14:54,30.85,30.85,30.84,30.85,30.86,30.86,30.85,30.86
03/05/2010,14:55,30.86,30.88,30.85,30.87,30.86,30.88,30.86,30.88
03/05/2010,14:56,30.88,30.88,30.85,30.85,30.89,30.89,30.86,30.86
03/05/2010,14:57,30.85,30.85,30.82,30.82,30.86,30.86,30.83,30.83
03/05/2010,14:58,30.82,30.84,30.82,30.83,30.82,30.85,30.82,30.84
03/05/2010,14:59,30.83,30.87,30.83,30.87,30.84,30.88,30.84,30.88
03/05/2010,15:00,30.87,30.89,30.86,30.86,30.88,30.89,30.87,30.87
03/05/2010,15:01,30.86,30.89,30.86,30.88,30.87,30.89,30.87,30.89
03/05/2010,15:02,30.88,30.88,30.86,30.88,30.88,30.89,30.87,30.89
03/05/2010,15:03,30.89,30.89,30.85,30.85,30.89,30.89,30.86,30.86
03/05/2010,15:04,30.85,30.89,30.85,30.89,30.86,30.89,30.86,30.89
03/05/2010,15:05,30.89,30.89,30.87,30.87,30.89,30.89,30.88,30.88
03/05/2010,15:06,30.87,30.89,30.87,30.88,30.88,30.89,30.88,30.88
03/05/2010,15:07,30.87,30.88,30.87,30.88,30.88,30.89,30.88,30.89
03/05/2010,15:08,30.88,30.9,30.88,30.89,30.89,30.91,30.89,30.91
03/05/2010,15:09,30.9,30.9,30.87,30.87,30.91,30.91,30.88,30.88
03/05/2010,15:10,30.87,30.87,30.83,30.83,30.88,30.88,30.84,30.84
03/05/2010,15:11,30.83,30.85,30.83,30.85,30.84,30.86,30.84,30.86
03/05/2010,15:12,30.86,30.87,30.86,30.87,30.87,30.88,30.87,30.88
03/05/2010,15:13,30.87,30.88,30.87,30.88,30.88,30.89,30.88,30.89
03/05/2010,15:14,30.88,30.89,30.88,30.89,30.89,30.9,30.89,30.9
03/05/2010,15:15,30.89,30.89,30.87,30.87,30.9,30.9,30.88,30.88
03/05/2010,15:16,30.87,30.87,30.85,30.85,30.88,30.88,30.85,30.85
03/05/2010,15:17,30.85,30.85,30.83,30.85,30.85,30.86,30.84,30.86
03/05/2010,15:18,30.85,30.85,30.84,30.84,30.85,30.85,30.85,30.85
03/05/2010,15:19,30.84,30.84,30.81,30.82,30.85,30.85,30.82,30.82
03/05/2010,15:20,30.82,30.82,30.82,30.82,30.83,30.83,30.82,30.82
03/05/2010,15:21,30.82,30.82,30.81,30.81,30.82,30.82,30.82,30.82
03/05/2010,15:22,30.8,30.8,30.77,30.78,30.81,30.81,30.78,30.78
03/05/2010,15:23,30.77,30.79,30.77,30.78,30.78,30.8,30.78,30.79
03/05/2010,15:24,30.78,30.78,30.78,30.78,30.78,30.8,30.78,30.79
03/05/2010,15:25,30.78,30.79,30.77,30.77,30.79,30.8,30.78,30.78
03/05/2010,15:26,30.76,30.78,30.74,30.74,30.78,30.79,30.75,30.75
03/05/2010,15:27,30.74,30.75,30.71,30.74,30.75,30.75,30.72,30.75
03/05/2010,15:28,30.74,30.75,30.74,30.75,30.75,30.76,30.75,30.76
03/05/2010,15:29,30.75,30.78,30.75,30.78,30.76,30.78,30.76,30.78
03/05/2010,15:30,30.78,30.78,30.77,30.78,30.78,30.78,30.78,30.78
03/05/2010,15:31,30.77,30.79,30.77,30.78,30.78,30.8,30.78,30.79
03/05/2010,15:32,30.78,30.8,30.78,30.79,30.79,30.81,30.78,30.8
03/05/2010,15:33,30.8,30.83,30.8,30.83,30.81,30.84,30.81,30.84
03/05/2010,15:34,30.83,30.83,30.81,30.82,30.84,30.84,30.82,30.82
03/05/2010,15:35,30.82,30.85,30.82,30.82,30.82,30.85,30.82,30.83
03/05/2010,15:36,30.83,30.83,30.82,30.82,30.84,30.84,30.82,30.82
03/05/2010,15:37,30.82,30.82,30.81,30.81,30.82,30.82,30.82,30.82
03/05/2010,15:38,30.81,30.81,30.81,30.81,30.82,30.82,30.82,30.82
03/05/2010,15:39,30.81,30.81,30.78,30.78,30.82,30.82,30.78,30.79
03/05/2010,15:40,30.78,30.78,30.78,30.78,30.79,30.79,30.78,30.78
03/05/2010,15:41,30.78,30.78,30.77,30.78,30.78,30.78,30.78,30.78
03/05/2010,15:42,30.78,30.78,30.78,30.78,30.78,30.79,30.78,30.79
03/05/2010,15:43,30.78,30.78,30.76,30.78,30.79,30.79,30.77,30.78
03/05/2010,15:44,30.78,30.78,30.76,30.77,30.78,30.78,30.77,30.78
03/05/2010,15:45,30.77,30.78,30.77,30.78,30.78,30.78,30.78,30.78
03/05/2010,15:46,30.78,30.78,30.78,30.78,30.78,30.78,30.78,30.78
03/05/2010,15:47,30.78,30.79,30.78,30.79,30.78,30.8,30.78,30.8
03/05/2010,15:48,30.79,30.79,30.78,30.78,30.8,30.8,30.78,30.79
03/05/2010,15:49,30.78,30.78,30.77,30.77,30.79,30.79,30.78,30.78
03/05/2010,15:50,30.77,30.78,30.77,30.78,30.78,30.78,30.78,30.78
03/05/2010,15:51,30.78,30.78,30.78,30.78,30.78,30.78,30.78,30.78
03/05/2010,15:52,30.78,30.78,30.76,30.78,30.78,30.78,30.77,30.78
03/05/2010,15:53,30.78,30.81,30.78,30.81,30.78,30.82,30.78,30.82
03/05/2010,15:54,30.81,30.82,30.81,30.81,30.82,30.82,30.82,30.82
03/05/2010,15:55,30.81,30.81,30.8,30.8,30.82,30.82,30.81,30.81
03/05/2010,15:56,30.8,30.8,30.75,30.75,30.81,30.81,30.75,30.76
03/05/2010,15:57,30.75,30.78,30.75,30.78,30.76,30.78,30.76,30.78
03/05/2010,15:58,30.78,30.79,30.78,30.79,30.78,30.8,30.78,30.8
03/05/2010,15:59,30.79,30.79,30.78,30.79,30.8,30.8,30.79,30.8
03/05/2010,16:00,30.79,30.79,30.79,30.79,30.8,30.8,30.8,30.8
03/05/2010,16:01,30.79,30.79,30.79,30.79,30.8,30.8,30.8,30.8
03/05/2010,16:02,30.63,30.63,30.63,30.63,30.84,30.84,30.84,30.84
03/05/2010,16:10,30.63,30.63,30.63,30.63,30.81,30.82,30.81,30.81
03/05/2010,16:11,30.63,30.63,30.63,30.63,30.81,30.81,30.81,30.81
03/05/2010,16:12,30.63,30.63,30.63,30.63,30.78,30.78,30.78,30.78
03/05/2010,16:17,30.67,30.67,30.67,30.67,30.77,30.77,30.77,30.77
03/05/2010,16:27,30.67,30.67,30.67,30.67,30.78,30.78,30.78,30.78
03/05/2010,17:25,30.7,30.7,30.7,30.7,30.78,30.78,30.78,30.78
03/05/2010,17:35,30.7,30.7,30.7,30.7,30.78,30.78,30.78,30.78
03/05/2010,17:46,30.7,30.7,30.7,30.7,30.78,30.78,30.78,30.78
03/05/2010,19:46,30.71,30.71,30.71,30.71,30.78,30.78,30.78,30.78
03/05/2010,19:52,30.71,30.71,30.71,30.71,30.78,30.78,30.78,30.78
03/08/2010,08:49,30.63,30.63,30.63,30.63,30.83,31.04,30.83,31.04
03/08/2010,09:28,30.85,30.85,30.85,30.85,31.03,31.03,31.03,31.03
03/08/2010,09:29,30.83,30.83,30.83,30.83,31.03,31.03,31.03,31.03
03/08/2010,09:30,30.75,30.86,30.75,30.86,30.83,30.97,30.83,30.91
03/08/2010,09:31,30.87,30.93,30.87,30.93,30.91,30.94,30.91,30.94
03/08/2010,09:32,30.94,30.97,30.91,30.97,30.97,31.01,30.93,31.01
03/08/2010,09:33,30.96,31.01,30.96,31,31.01,31.01,30.97,31.01
03/08/2010,09:34,30.99,31,30.97,30.98,31,31.01,30.98,30.99
03/08/2010,09:35,30.98,30.99,30.94,30.96,30.99,31,30.95,30.99
03/08/2010,09:36,30.97,30.99,30.92,30.94,30.99,31,30.94,30.94
03/08/2010,09:37,30.94,30.94,30.86,30.88,30.94,30.94,30.88,30.89
03/08/2010,09:38,30.87,30.87,30.84,30.84,30.88,30.88,30.85,30.85
03/08/2010,09:39,30.84,30.85,30.82,30.82,30.85,30.86,30.83,30.83
03/08/2010,09:40,30.84,30.84,30.78,30.81,30.85,30.86,30.79,30.82
03/08/2010,09:41,30.81,30.82,30.78,30.78,30.82,30.83,30.79,30.79
03/08/2010,09:42,30.78,30.79,30.75,30.79,30.79,30.81,30.77,30.81
03/08/2010,09:43,30.79,30.81,30.79,30.81,30.81,30.83,30.81,30.82
03/08/2010,09:44,30.81,30.82,30.79,30.8,30.82,30.83,30.8,30.81
03/08/2010,09:45,30.82,30.83,30.75,30.75,30.82,30.85,30.76,30.76
03/08/2010,09:46,30.75,30.75,30.71,30.72,30.76,30.76,30.72,30.74
03/08/2010,09:47,30.71,30.74,30.71,30.72,30.73,30.76,30.73,30.75
03/08/2010,09:48,30.72,30.73,30.64,30.64,30.73,30.74,30.65,30.65
03/08/2010,09:49,30.64,30.64,30.59,30.61,30.65,30.65,30.61,30.62
03/08/2010,09:50,30.61,30.61,30.61,30.61,30.62,30.63,30.62,30.62
03/08/2010,09:51,30.61,30.61,30.61,30.61,30.62,30.62,30.62,30.62
03/08/2010,09:52,30.61,30.61,30.61,30.61,30.62,30.62,30.62,30.62
03/08/2010,09:53,30.61,30.61,30.57,30.58,30.62,30.62,30.57,30.59
03/08/2010,09:54,30.58,30.62,30.58,30.62,30.59,30.63,30.59,30.62
03/08/2010,09:55,30.61,30.61,30.61,30.61,30.62,30.62,30.61,30.62
03/08/2010,09:56,30.61,30.61,30.56,30.56,30.62,30.63,30.57,30.57
03/08/2010,09:57,30.54,30.54,30.46,30.46,30.57,30.57,30.48,30.48
03/08/2010,09:58,30.47,30.48,30.46,30.48,30.49,30.5,30.47,30.49
03/08/2010,09:59,30.48,30.48,30.43,30.43,30.49,30.49,30.45,30.45
03/08/2010,10:00,30.44,30.52,30.44,30.51,30.45,30.53,30.45,30.52
03/08/2010,10:01,30.51,30.59,30.5,30.59,30.52,30.61,30.52,30.61
03/08/2010,10:02,30.6,30.61,30.57,30.61,30.61,30.63,30.6,30.62
03/08/2010,10:03,30.61,30.62,30.6,30.61,30.62,30.63,30.61,30.62
03/08/2010,10:04,30.61,30.62,30.61,30.61,30.62,30.63,30.62,30.62
03/08/2010,10:05,30.61,30.61,30.6,30.61,30.62,30.62,30.61,30.62
03/08/2010,10:06,30.61,30.61,30.61,30.61,30.62,30.62,30.61,30.62
03/08/2010,10:07,30.61,30.62,30.61,30.61,30.62,30.63,30.62,30.62
03/08/2010,10:08,30.61,30.61,30.58,30.58,30.62,30.62,30.59,30.59
03/08/2010,10:09,30.58,30.61,30.57,30.61,30.6,30.62,30.59,30.62
03/08/2010,10:10,30.61,30.69,30.61,30.69,30.62,30.71,30.62,30.71
03/08/2010,10:11,30.7,30.74,30.69,30.69,30.71,30.75,30.7,30.71
03/08/2010,10:12,30.7,30.78,30.7,30.75,30.71,30.79,30.71,30.76
03/08/2010,10:13,30.75,30.8,30.74,30.78,30.76,30.81,30.75,30.79
03/08/2010,10:14,30.77,30.79,30.76,30.78,30.79,30.8,30.78,30.79
03/08/2010,10:15,30.75,30.78,30.75,30.78,30.78,30.79,30.75,30.79
03/08/2010,10:16,30.78,30.79,30.78,30.79,30.79,30.81,30.79,30.8
03/08/2010,10:17,30.81,30.83,30.8,30.83,30.82,30.85,30.81,30.85
03/08/2010,10:18,30.83,30.87,30.82,30.82,30.84,30.89,30.83,30.83
03/08/2010,10:19,30.82,30.84,30.82,30.82,30.83,30.85,30.82,30.83
03/08/2010,10:20,30.82,30.83,30.79,30.8,30.83,30.84,30.8,30.82
03/08/2010,10:21,30.8,30.83,30.8,30.83,30.82,30.83,30.81,30.83
03/08/2010,10:22,30.83,30.83,30.8,30.8,30.83,30.83,30.81,30.81
03/08/2010,10:23,30.8,30.8,30.77,30.79,30.81,30.81,30.78,30.8
03/08/2010,10:24,30.79,30.79,30.77,30.77,30.8,30.8,30.78,30.78
03/08/2010,10:25,30.77,30.77,30.73,30.73,30.78,30.78,30.74,30.74
03/08/2010,10:26,30.73,30.73,30.72,30.73,30.74,30.74,30.72,30.74
03/08/2010,10:27,30.73,30.73,30.68,30.68,30.74,30.74,30.69,30.7
03/08/2010,10:28,30.69,30.69,30.68,30.68,30.7,30.7,30.68,30.68
03/08/2010,10:29,30.68,30.7,30.68,30.7,30.68,30.72,30.68,30.71
03/08/2010,10:30,30.71,30.72,30.7,30.71,30.72,30.72,30.71,30.72
03/08/2010,10:31,30.71,30.71,30.69,30.69,30.72,30.72,30.7,30.7
03/08/2010,10:32,30.69,30.7,30.68,30.68,30.7,30.71,30.68,30.68
03/08/2010,10:33,30.68,30.69,30.67,30.68,30.68,30.7,30.68,30.69
03/08/2010,10:34,30.68,30.72,30.68,30.72,30.69,30.72,30.69,30.72
03/08/2010,10:35,30.71,30.72,30.7,30.71,30.72,30.72,30.71,30.72
03/08/2010,10:36,30.71,30.71,30.69,30.69,30.72,30.72,30.7,30.7
03/08/2010,10:37,30.69,30.69,30.68,30.68,30.7,30.7,30.69,30.69
03/08/2010,10:38,30.68,30.72,30.68,30.72,30.69,30.73,30.69,30.73
03/08/2010,10:39,30.72,30.74,30.72,30.74,30.73,30.75,30.73,30.75
03/08/2010,10:40,30.74,30.79,30.73,30.79,30.75,30.79,30.74,30.79
03/08/2010,10:41,30.78,30.78,30.75,30.78,30.79,30.79,30.75,30.79
03/08/2010,10:42,30.78,30.8,30.76,30.76,30.79,30.81,30.77,30.77
03/08/2010,10:43,30.76,30.79,30.76,30.78,30.77,30.79,30.77,30.79
03/08/2010,10:44,30.78,30.83,30.76,30.83,30.79,30.84,30.77,30.84
03/08/2010,10:45,30.84,30.86,30.83,30.84,30.85,30.86,30.84,30.85
03/08/2010,10:46,30.84,30.85,30.84,30.84,30.85,30.86,30.85,30.85
03/08/2010,10:47,30.85,30.9,30.84,30.9,30.86,30.91,30.85,30.91
03/08/2010,10:48,30.91,30.92,30.9,30.9,30.92,30.93,30.91,30.91
03/08/2010,10:49,30.9,30.93,30.9,30.92,30.91,30.94,30.9,30.93
03/08/2010,10:50,30.92,30.92,30.91,30.92,30.93,30.93,30.92,30.93
03/08/2010,10:51,30.92,30.92,30.9,30.9,30.93,30.93,30.9,30.9
03/08/2010,10:52,30.9,30.9,30.87,30.87,30.9,30.91,30.88,30.88
03/08/2010,10:53,30.87,30.88,30.86,30.87,30.89,30.89,30.87,30.88
03/08/2010,10:54,30.87,30.88,30.86,30.86,30.88,30.89,30.87,30.88
03/08/2010,10:55,30.87,30.89,30.87,30.89,30.89,30.9,30.89,30.9
03/08/2010,10:56,30.89,30.92,30.89,30.92,30.9,30.93,30.9,30.93
03/08/2010,10:57,30.92,30.96,30.91,30.96,30.93,30.97,30.92,30.97
03/08/2010,10:58,30.96,30.96,30.94,30.94,30.97,30.97,30.94,30.95
03/08/2010,10:59,30.94,30.95,30.94,30.94,30.95,30.96,30.94,30.95
03/08/2010,11:00,30.94,30.94,30.92,30.94,30.95,30.95,30.93,30.95
03/08/2010,11:01,30.95,30.97,30.95,30.96,30.96,30.97,30.96,30.97
03/08/2010,11:02,30.96,30.98,30.95,30.98,30.97,30.99,30.96,30.99
03/08/2010,11:03,30.98,31,30.97,30.98,30.99,31.01,30.98,30.99
03/08/2010,11:04,30.99,31,30.97,30.99,31,31.01,30.98,31.01
03/08/2010,11:05,30.99,31,30.97,30.99,31,31.01,30.97,31
03/08/2010,11:06,30.99,31,30.98,30.98,31,31.01,30.99,30.99
03/08/2010,11:07,30.98,30.99,30.94,30.94,30.99,31,30.94,30.94
03/08/2010,11:08,30.94,30.95,30.94,30.94,30.94,30.97,30.94,30.94
03/08/2010,11:09,30.94,30.96,30.94,30.95,30.95,30.97,30.95,30.96
03/08/2010,11:10,30.96,30.97,30.96,30.97,30.97,30.97,30.97,30.97
03/08/2010,11:11,30.97,30.97,30.97,30.97,30.97,30.98,30.97,30.98
03/08/2010,11:12,30.97,30.98,30.97,30.97,30.98,30.99,30.98,30.98
03/08/2010,11:13,30.97,30.99,30.97,30.98,30.98,31,30.98,31
03/08/2010,11:14,30.99,31.01,30.99,31,31,31.01,31,31.01
03/08/2010,11:15,31,31.01,30.99,31.01,31.01,31.02,31,31.02
03/08/2010,11:16,31.03,31.04,31.01,31.01,31.03,31.05,31.02,31.02
03/08/2010,11:17,31.01,31.03,31.01,31.02,31.02,31.04,31.01,31.03
03/08/2010,11:18,31.02,31.02,31.01,31.01,31.03,31.03,31.01,31.01
03/08/2010,11:19,31.01,31.01,30.99,31.01,31.01,31.02,31,31.01
03/08/2010,11:20,31.01,31.03,31.01,31.02,31.01,31.04,31.01,31.03
03/08/2010,11:21,31.01,31.01,30.98,30.98,31.02,31.02,31,31
03/08/2010,11:22,30.97,31.01,30.97,31,30.98,31.01,30.98,31.01
03/08/2010,11:23,31,31.01,31,31.01,31.01,31.02,31.01,31.02
03/08/2010,11:24,31.01,31.03,31.01,31.01,31.02,31.04,31.02,31.02
03/08/2010,11:25,31.01,31.01,31,31.01,31.02,31.02,31.01,31.01
03/08/2010,11:26,31,31.02,30.99,31.02,31.01,31.03,31.01,31.03
03/08/2010,11:27,31.02,31.02,31,31,31.03,31.03,31.01,31.01
03/08/2010,11:28,31,31,30.97,30.97,31.01,31.01,30.98,30.98
03/08/2010,11:29,30.97,30.99,30.97,30.99,30.98,31,30.98,31
03/08/2010,11:30,31,31,30.98,30.98,31.01,31.01,30.99,30.99
03/08/2010,11:31,30.98,30.98,30.97,30.97,30.99,30.99,30.98,30.98
03/08/2010,11:32,30.97,30.99,30.97,30.99,30.98,31,30.98,31
03/08/2010,11:33,30.99,31.01,30.99,31,31,31.02,31,31.01
03/08/2010,11:34,31,31.02,31,31.02,31.01,31.03,31.01,31.03
03/08/2010,11:35,31.02,31.03,31.01,31.03,31.03,31.04,31.01,31.04
03/08/2010,11:36,31.03,31.05,31.02,31.04,31.04,31.06,31.03,31.05
03/08/2010,11:37,31.04,31.04,31.01,31.02,31.05,31.05,31.02,31.03
03/08/2010,11:38,31.02,31.02,31.01,31.01,31.03,31.03,31.01,31.01
03/08/2010,11:39,31.01,31.01,31.01,31.01,31.01,31.02,31.01,31.02
03/08/2010,11:40,31.01,31.01,31.01,31.01,31.02,31.02,31.01,31.01
03/08/2010,11:41,31.01,31.01,31,31.01,31.01,31.02,31.01,31.02
03/08/2010,11:42,31.01,31.02,31.01,31.02,31.02,31.03,31.02,31.03
03/08/2010,11:43,31.02,31.02,31,31,31.03,31.03,31.01,31.01
03/08/2010,11:44,31,31.01,31,31.01,31.01,31.02,31.01,31.01
03/08/2010,11:45,31.01,31.02,31.01,31.02,31.02,31.03,31.01,31.03
03/08/2010,11:46,31.02,31.02,31.01,31.01,31.03,31.03,31.01,31.02
03/08/2010,11:47,31.01,31.01,30.99,30.99,31.02,31.02,31,31
03/08/2010,11:48,30.99,31,30.99,31,31,31.01,31,31.01
03/08/2010,11:49,31,31,30.99,30.99,31.01,31.01,31,31
03/08/2010,11:50,30.99,30.99,30.97,30.99,31,31,30.98,31
03/08/2010,11:51,30.99,30.99,30.98,30.99,31,31,30.99,31
03/08/2010,11:52,30.99,30.99,30.99,30.99,31,31,31,31
03/08/2010,11:53,30.99,30.99,30.97,30.97,31,31,30.98,30.98
03/08/2010,11:54,30.97,30.97,30.96,30.97,30.98,30.98,30.97,30.97
03/08/2010,11:55,30.97,30.97,30.97,30.97,30.97,30.98,30.97,30.98
03/08/2010,11:56,30.98,30.98,30.97,30.97,30.99,30.99,30.98,30.98
03/08/2010,11:57,30.97,30.97,30.96,30.96,30.98,30.98,30.97,30.97
03/08/2010,11:58,30.96,30.97,30.96,30.96,30.97,30.97,30.97,30.97
03/08/2010,11:59,30.96,30.97,30.96,30.97,30.97,30.98,30.97,30.97
03/08/2010,12:00,30.97,30.97,30.96,30.96,30.97,30.97,30.97,30.97
03/08/2010,12:01,30.96,30.96,30.96,30.96,30.97,30.97,30.97,30.97
03/08/2010,12:02,30.96,30.96,30.95,30.95,30.97,30.97,30.96,30.96
03/08/2010,12:03,30.95,30.96,30.95,30.96,30.96,30.97,30.96,30.97
03/08/2010,12:04,30.96,30.98,30.96,30.98,30.97,30.99,30.97,30.99
03/08/2010,12:05,30.98,31,30.97,30.99,30.99,31.01,30.98,31
03/08/2010,12:06,30.99,30.99,30.98,30.98,31,31,30.99,30.99
03/08/2010,12:07,30.98,30.98,30.97,30.98,30.99,30.99,30.97,30.99
03/08/2010,12:08,30.98,30.98,30.97,30.97,30.99,30.99,30.98,30.98
03/08/2010,12:09,30.97,30.97,30.97,30.97,30.98,30.98,30.97,30.97
03/08/2010,12:10,30.97,30.97,30.96,30.97,30.97,30.97,30.97,30.97
03/08/2010,12:11,30.97,30.99,30.97,30.99,30.97,31,30.97,31
03/08/2010,12:12,30.98,31,30.98,31,31,31.01,30.99,31.01
03/08/2010,12:13,31.01,31.01,31,31,31.01,31.01,31.01,31.01
03/08/2010,12:14,31,31,30.98,30.98,31.01,31.01,30.99,30.99
03/08/2010,12:15,30.98,30.99,30.97,30.98,30.99,31.01,30.98,30.99
03/08/2010,12:16,30.98,31.01,30.98,31.01,30.99,31.01,30.99,31.01
03/08/2010,12:17,31.01,31.01,30.99,30.99,31.01,31.01,31,31
03/08/2010,12:18,31,31,30.99,30.99,31.01,31.01,31,31
03/08/2010,12:19,30.99,30.99,30.98,30.98,31,31,30.99,30.99
03/08/2010,12:20,30.98,30.99,30.97,30.97,30.99,31,30.98,30.99
03/08/2010,12:21,30.97,30.98,30.97,30.97,30.99,30.99,30.98,30.98
03/08/2010,12:22,30.97,30.97,30.96,30.97,30.97,30.97,30.97,30.97
03/08/2010,12:23,30.97,30.97,30.96,30.96,30.97,30.97,30.97,30.97
03/08/2010,12:24,30.96,30.97,30.96,30.97,30.97,30.98,30.97,30.98
03/08/2010,12:25,30.97,31.01,30.97,31,30.98,31.01,30.98,31.01
03/08/2010,12:26,31,31.01,31,31.01,31.01,31.02,31.01,31.01
03/08/2010,12:27,31.01,31.01,31,31.01,31.01,31.01,31.01,31.01
03/08/2010,12:28,31,31.01,31,31.01,31.01,31.03,31.01,31.02
03/08/2010,12:29,31.01,31.01,31.01,31.01,31.02,31.02,31.01,31.02
03/08/2010,12:30,31.01,31.01,31,31.01,31.02,31.02,31.01,31.01
03/08/2010,12:31,31,31.01,31,31.01,31.01,31.01,31.01,31.01
03/08/2010,12:32,31,31,31,31,31.01,31.01,31.01,31.01
03/08/2010,12:33,31,31,30.99,30.99,31.01,31.01,31,31
03/08/2010,12:34,30.99,30.99,30.98,30.98,31,31,30.99,30.99
03/08/2010,12:35,30.98,30.98,30.98,30.98,30.99,30.99,30.99,30.99
03/08/2010,12:36,30.98,30.98,30.97,30.97,30.99,30.99,30.98,30.98
03/08/2010,12:37,30.97,30.98,30.97,30.97,30.98,30.99,30.98,30.98
03/08/2010,12:38,30.97,30.97,30.97,30.97,30.98,30.98,30.98,30.98
03/08/2010,12:39,30.97,30.97,30.97,30.97,30.98,30.98,30.97,30.97
03/08/2010,12:40,30.97,30.97,30.97,30.97,30.97,30.98,30.97,30.97
03/08/2010,12:41,30.97,30.97,30.97,30.97,30.97,30.98,30.97,30.97
03/08/2010,12:42,30.97,30.97,30.97,30.97,30.97,30.98,30.97,30.98
03/08/2010,12:43,30.97,30.97,30.96,30.96,30.98,30.98,30.97,30.97
03/08/2010,12:44,30.96,30.96,30.96,30.96,30.97,30.97,30.97,30.97
03/08/2010,12:45,30.96,30.96,30.94,30.94,30.97,30.97,30.95,30.95
03/08/2010,12:46,30.94,30.96,30.91,30.96,30.95,30.97,30.93,30.97
03/08/2010,12:47,30.95,30.97,30.95,30.97,30.96,30.98,30.96,30.98
03/08/2010,12:48,30.97,31.01,30.97,31.01,30.98,31.01,30.98,31.01
03/08/2010,12:49,31.01,31.02,31.01,31.01,31.01,31.03,31.01,31.02
03/08/2010,12:50,31.01,31.05,31.01,31.02,31.02,31.05,31.02,31.03
03/08/2010,12:51,31.02,31.06,31.02,31.05,31.03,31.07,31.03,31.05
03/08/2010,12:52,31.05,31.05,31.01,31.02,31.05,31.05,31.02,31.03
03/08/2010,12:53,31.02,31.03,31.01,31.02,31.04,31.04,31.03,31.04
03/08/2010,12:54,31.02,31.05,31.01,31.03,31.04,31.05,31.03,31.04
03/08/2010,12:55,31.03,31.03,31.02,31.02,31.04,31.04,31.03,31.04
03/08/2010,12:56,31.02,31.03,31.02,31.03,31.03,31.04,31.03,31.04
03/08/2010,12:57,31.03,31.05,31.03,31.05,31.04,31.05,31.04,31.05
03/08/2010,12:58,31.05,31.05,31.05,31.05,31.05,31.07,31.05,31.05
03/08/2010,12:59,31.05,31.07,31.05,31.07,31.05,31.08,31.05,31.08
03/08/2010,13:00,31.07,31.07,31.05,31.06,31.08,31.08,31.06,31.07
03/08/2010,13:01,31.07,31.07,31.06,31.06,31.08,31.08,31.07,31.07
03/08/2010,13:02,31.06,31.07,31.06,31.07,31.07,31.08,31.07,31.08
03/08/2010,13:03,31.07,31.1,31.07,31.1,31.08,31.11,31.08,31.11
03/08/2010,13:04,31.1,31.1,31.08,31.08,31.11,31.11,31.09,31.09
03/08/2010,13:05,31.08,31.13,31.08,31.13,31.09,31.14,31.09,31.14
03/08/2010,13:06,31.13,31.15,31.12,31.15,31.14,31.16,31.13,31.16
03/08/2010,13:07,31.15,31.15,31.12,31.12,31.16,31.16,31.13,31.13
03/08/2010,13:08,31.12,31.12,31.11,31.11,31.13,31.13,31.12,31.12
03/08/2010,13:09,31.11,31.11,31.08,31.08,31.11,31.12,31.08,31.08
03/08/2010,13:10,31.08,31.08,31.05,31.08,31.08,31.1,31.06,31.09
03/08/2010,13:11,31.08,31.08,31.05,31.05,31.09,31.1,31.06,31.07
03/08/2010,13:12,31.06,31.06,31.05,31.06,31.07,31.07,31.06,31.07
03/08/2010,13:13,31.06,31.06,31.05,31.05,31.07,31.07,31.06,31.06
03/08/2010,13:14,31.05,31.05,31.05,31.05,31.06,31.06,31.06,31.06
03/08/2010,13:15,31.05,31.05,31.03,31.05,31.06,31.06,31.04,31.06
03/08/2010,13:16,31.05,31.05,31.03,31.03,31.06,31.06,31.04,31.04
03/08/2010,13:17,31.03,31.03,31.01,31.03,31.04,31.04,31.02,31.04
03/08/2010,13:18,31.03,31.03,31.03,31.03,31.04,31.04,31.04,31.04
03/08/2010,13:19,31.03,31.03,31.03,31.03,31.04,31.04,31.04,31.04
03/08/2010,13:20,31.03,31.05,31.03,31.05,31.04,31.06,31.04,31.06
03/08/2010,13:21,31.05,31.08,31.05,31.08,31.06,31.08,31.06,31.08
03/08/2010,13:22,31.08,31.08,31.08,31.08,31.08,31.08,31.08,31.08
03/08/2010,13:23,31.08,31.08,31.05,31.05,31.08,31.08,31.05,31.05
03/08/2010,13:24,31.05,31.06,31.05,31.06,31.05,31.07,31.05,31.07
03/08/2010,13:25,31.06,31.07,31.06,31.06,31.07,31.08,31.07,31.07
03/08/2010,13:26,31.06,31.06,31.06,31.06,31.07,31.07,31.07,31.07
03/08/2010,13:27,31.06,31.07,31.05,31.05,31.07,31.08,31.06,31.06
03/08/2010,13:28,31.05,31.05,31.05,31.05,31.06,31.06,31.06,31.06
03/08/2010,13:29,31.05,31.05,31.05,31.05,31.06,31.06,31.06,31.06
03/08/2010,13:30,31.05,31.05,31.05,31.05,31.06,31.06,31.06,31.06
03/08/2010,13:31,31.06,31.07,31.06,31.07,31.07,31.08,31.07,31.08
03/08/2010,13:32,31.07,31.1,31.07,31.09,31.08,31.11,31.08,31.1
03/08/2010,13:33,31.09,31.11,31.08,31.11,31.1,31.12,31.09,31.12
03/08/2010,13:34,31.11,31.12,31.1,31.12,31.12,31.12,31.11,31.12
03/08/2010,13:35,31.12,31.12,31.11,31.11,31.12,31.12,31.12,31.12
03/08/2010,13:36,31.11,31.14,31.11,31.14,31.12,31.15,31.12,31.15
03/08/2010,13:37,31.14,31.14,31.14,31.14,31.15,31.15,31.14,31.15
03/08/2010,13:38,31.14,31.14,31.13,31.13,31.15,31.15,31.14,31.14
03/08/2010,13:39,31.13,31.14,31.13,31.13,31.14,31.15,31.14,31.14
03/08/2010,13:40,31.14,31.14,31.12,31.12,31.15,31.15,31.12,31.13
03/08/2010,13:41,31.12,31.13,31.12,31.12,31.13,31.14,31.12,31.13
03/08/2010,13:42,31.13,31.13,31.12,31.13,31.14,31.14,31.13,31.14
03/08/2010,13:43,31.13,31.18,31.13,31.16,31.14,31.19,31.14,31.17
03/08/2010,13:44,31.15,31.15,31.13,31.14,31.16,31.16,31.14,31.15
03/08/2010,13:45,31.14,31.15,31.13,31.14,31.15,31.15,31.14,31.15
03/08/2010,13:46,31.14,31.15,31.13,31.15,31.15,31.16,31.14,31.15
03/08/2010,13:47,31.15,31.16,31.14,31.15,31.15,31.17,31.15,31.15
03/08/2010,13:48,31.15,31.15,31.14,31.15,31.15,31.15,31.15,31.15
03/08/2010,13:49,31.15,31.15,31.13,31.14,31.15,31.15,31.14,31.15
03/08/2010,13:50,31.14,31.15,31.14,31.14,31.15,31.16,31.15,31.15
03/08/2010,13:51,31.14,31.15,31.14,31.14,31.15,31.15,31.15,31.15
03/08/2010,13:52,31.14,31.19,31.14,31.16,31.15,31.19,31.15,31.17
03/08/2010,13:53,31.16,31.19,31.16,31.19,31.17,31.2,31.17,31.19
03/08/2010,13:54,31.19,31.19,31.16,31.17,31.19,31.19,31.18,31.18
03/08/2010,13:55,31.17,31.19,31.17,31.19,31.19,31.19,31.18,31.19
03/08/2010,13:56,31.19,31.19,31.18,31.19,31.19,31.19,31.19,31.19
03/08/2010,13:57,31.19,31.19,31.18,31.19,31.19,31.19,31.19,31.19
03/08/2010,13:58,31.18,31.22,31.17,31.21,31.19,31.23,31.18,31.23
03/08/2010,13:59,31.22,31.22,31.2,31.2,31.23,31.23,31.21,31.21
03/08/2010,14:00,31.2,31.2,31.19,31.19,31.21,31.21,31.2,31.2
03/08/2010,14:01,31.19,31.19,31.19,31.19,31.2,31.2,31.2,31.2
03/08/2010,14:02,31.19,31.19,31.19,31.19,31.2,31.2,31.2,31.2
03/08/2010,14:03,31.19,31.2,31.19,31.19,31.2,31.2,31.2,31.2
03/08/2010,14:04,31.19,31.19,31.19,31.19,31.2,31.2,31.2,31.2
03/08/2010,14:05,31.19,31.19,31.19,31.19,31.2,31.2,31.19,31.2
03/08/2010,14:06,31.19,31.19,31.15,31.16,31.19,31.19,31.16,31.17
03/08/2010,14:07,31.15,31.19,31.15,31.19,31.17,31.2,31.16,31.2
03/08/2010,14:08,31.19,31.19,31.19,31.19,31.19,31.2,31.19,31.19
03/08/2010,14:09,31.19,31.19,31.19,31.19,31.19,31.2,31.19,31.2
03/08/2010,14:10,31.2,31.26,31.2,31.24,31.21,31.26,31.21,31.26
03/08/2010,14:11,31.25,31.25,31.23,31.24,31.26,31.26,31.23,31.25
03/08/2010,14:12,31.24,31.24,31.23,31.24,31.25,31.25,31.24,31.25
03/08/2010,14:13,31.24,31.24,31.24,31.24,31.25,31.25,31.25,31.25
03/08/2010,14:14,31.24,31.24,31.23,31.23,31.25,31.25,31.23,31.23
03/08/2010,14:15,31.23,31.23,31.22,31.22,31.23,31.23,31.23,31.23
03/08/2010,14:16,31.21,31.21,31.21,31.21,31.22,31.22,31.22,31.22
03/08/2010,14:17,31.21,31.21,31.18,31.19,31.22,31.22,31.19,31.19
03/08/2010,14:18,31.18,31.18,31.17,31.17,31.19,31.19,31.18,31.18
03/08/2010,14:19,31.17,31.17,31.17,31.17,31.18,31.18,31.18,31.18
03/08/2010,14:20,31.17,31.17,31.13,31.13,31.18,31.18,31.14,31.14
03/08/2010,14:21,31.13,31.13,31.12,31.12,31.14,31.14,31.12,31.12
03/08/2010,14:22,31.12,31.14,31.12,31.14,31.12,31.15,31.12,31.15
03/08/2010,14:23,31.14,31.14,31.14,31.14,31.15,31.15,31.15,31.15
03/08/2010,14:24,31.14,31.14,31.14,31.14,31.15,31.15,31.15,31.15
03/08/2010,14:25,31.14,31.15,31.14,31.15,31.15,31.15,31.15,31.15
03/08/2010,14:26,31.15,31.15,31.14,31.14,31.15,31.15,31.15,31.15
03/08/2010,14:27,31.14,31.14,31.14,31.14,31.15,31.15,31.15,31.15
03/08/2010,14:28,31.14,31.14,31.14,31.14,31.15,31.15,31.15,31.15
03/08/2010,14:29,31.14,31.15,31.14,31.15,31.15,31.15,31.15,31.15
03/08/2010,14:30,31.15,31.15,31.14,31.14,31.15,31.15,31.15,31.15
03/08/2010,14:31,31.14,31.14,31.14,31.14,31.15,31.15,31.15,31.15
03/08/2010,14:32,31.14,31.18,31.14,31.17,31.15,31.19,31.15,31.19
03/08/2010,14:33,31.17,31.18,31.17,31.17,31.19,31.19,31.18,31.18
03/08/2010,14:34,31.17,31.18,31.16,31.18,31.18,31.19,31.17,31.19
03/08/2010,14:35,31.18,31.19,31.18,31.19,31.19,31.19,31.19,31.19
03/08/2010,14:36,31.19,31.19,31.17,31.18,31.19,31.19,31.18,31.19
03/08/2010,14:37,31.16,31.17,31.15,31.15,31.17,31.18,31.16,31.16
03/08/2010,14:38,31.15,31.16,31.15,31.15,31.16,31.17,31.15,31.17
03/08/2010,14:39,31.15,31.18,31.15,31.18,31.16,31.19,31.16,31.19
03/08/2010,14:40,31.18,31.19,31.18,31.19,31.19,31.19,31.19,31.19
03/08/2010,14:41,31.19,31.19,31.19,31.19,31.19,31.19,31.19,31.19
03/08/2010,14:42,31.19,31.19,31.18,31.18,31.19,31.19,31.19,31.19
03/08/2010,14:43,31.18,31.18,31.15,31.17,31.19,31.19,31.16,31.18
03/08/2010,14:44,31.17,31.17,31.15,31.15,31.18,31.18,31.17,31.17
03/08/2010,14:45,31.15,31.16,31.15,31.15,31.17,31.17,31.15,31.15
03/08/2010,14:46,31.15,31.15,31.14,31.14,31.15,31.15,31.15,31.15
03/08/2010,14:47,31.14,31.14,31.14,31.14,31.15,31.15,31.15,31.15
03/08/2010,14:48,31.14,31.14,31.14,31.14,31.15,31.15,31.15,31.15
03/08/2010,14:49,31.14,31.14,31.14,31.14,31.15,31.15,31.15,31.15
03/08/2010,14:50,31.14,31.15,31.13,31.15,31.15,31.15,31.14,31.15
03/08/2010,14:51,31.15,31.15,31.14,31.14,31.15,31.15,31.15,31.15
03/08/2010,14:52,31.14,31.14,31.13,31.14,31.14,31.15,31.14,31.15
03/08/2010,14:53,31.14,31.14,31.13,31.13,31.15,31.15,31.14,31.14
03/08/2010,14:54,31.13,31.13,31.12,31.13,31.14,31.14,31.13,31.14
03/08/2010,14:55,31.13,31.13,31.1,31.12,31.14,31.14,31.11,31.12
03/08/2010,14:56,31.12,31.12,31.12,31.12,31.12,31.13,31.12,31.12
03/08/2010,14:57,31.12,31.12,31.08,31.08,31.12,31.12,31.09,31.09
03/08/2010,14:58,31.08,31.09,31.08,31.09,31.08,31.1,31.08,31.1
03/08/2010,14:59,31.09,31.09,31.08,31.08,31.1,31.1,31.09,31.09
03/08/2010,15:00,31.09,31.09,31.08,31.08,31.1,31.1,31.09,31.09
03/08/2010,15:01,31.08,31.08,31.08,31.08,31.09,31.09,31.09,31.09
03/08/2010,15:02,31.08,31.11,31.08,31.08,31.09,31.12,31.09,31.09
03/08/2010,15:03,31.08,31.09,31.08,31.08,31.09,31.1,31.09,31.09
03/08/2010,15:04,31.08,31.09,31.08,31.08,31.09,31.1,31.09,31.09
03/08/2010,15:05,31.08,31.1,31.08,31.09,31.09,31.11,31.09,31.1
03/08/2010,15:06,31.09,31.11,31.09,31.1,31.1,31.12,31.1,31.11
03/08/2010,15:07,31.1,31.12,31.1,31.11,31.11,31.12,31.11,31.12
03/08/2010,15:08,31.11,31.11,31.08,31.08,31.12,31.12,31.09,31.09
03/08/2010,15:09,31.08,31.1,31.08,31.09,31.09,31.11,31.09,31.1
03/08/2010,15:10,31.09,31.1,31.08,31.1,31.1,31.11,31.09,31.11
03/08/2010,15:11,31.1,31.11,31.08,31.1,31.11,31.12,31.1,31.11
03/08/2010,15:12,31.1,31.1,31.08,31.08,31.11,31.11,31.09,31.09
03/08/2010,15:13,31.08,31.09,31.08,31.08,31.09,31.1,31.09,31.09
03/08/2010,15:14,31.08,31.08,31.08,31.08,31.09,31.09,31.09,31.09
03/08/2010,15:15,31.08,31.09,31.06,31.06,31.09,31.1,31.07,31.07
03/08/2010,15:16,31.06,31.06,31.05,31.06,31.07,31.07,31.06,31.07
03/08/2010,15:17,31.06,31.08,31.06,31.08,31.07,31.08,31.07,31.08
03/08/2010,15:18,31.08,31.08,31.06,31.08,31.08,31.08,31.06,31.08
03/08/2010,15:19,31.08,31.08,31.08,31.08,31.08,31.09,31.08,31.09
03/08/2010,15:20,31.08,31.08,31.08,31.08,31.09,31.09,31.08,31.08
03/08/2010,15:21,31.08,31.1,31.08,31.1,31.08,31.11,31.08,31.11
03/08/2010,15:22,31.1,31.12,31.08,31.12,31.11,31.12,31.1,31.12
03/08/2010,15:23,31.12,31.12,31.12,31.12,31.12,31.12,31.12,31.12
03/08/2010,15:24,31.12,31.12,31.11,31.11,31.12,31.13,31.12,31.12
03/08/2010,15:25,31.11,31.12,31.11,31.12,31.12,31.12,31.12,31.12
03/08/2010,15:26,31.12,31.12,31.12,31.12,31.12,31.12,31.12,31.12
03/08/2010,15:27,31.12,31.12,31.1,31.1,31.12,31.12,31.11,31.11
03/08/2010,15:28,31.1,31.1,31.09,31.09,31.11,31.11,31.1,31.1
03/08/2010,15:29,31.09,31.09,31.09,31.09,31.1,31.1,31.1,31.1
03/08/2010,15:30,31.09,31.09,31.09,31.09,31.1,31.1,31.1,31.1
03/08/2010,15:31,31.09,31.09,31.08,31.08,31.1,31.1,31.08,31.08
03/08/2010,15:32,31.08,31.08,31.08,31.08,31.08,31.08,31.08,31.08
03/08/2010,15:33,31.08,31.08,31.08,31.08,31.08,31.09,31.08,31.09
03/08/2010,15:34,31.08,31.11,31.08,31.11,31.09,31.12,31.09,31.12
03/08/2010,15:35,31.11,31.11,31.11,31.11,31.12,31.12,31.12,31.12
03/08/2010,15:36,31.11,31.12,31.11,31.12,31.12,31.12,31.12,31.12
03/08/2010,15:37,31.12,31.12,31.12,31.12,31.12,31.12,31.12,31.12
03/08/2010,15:38,31.12,31.15,31.12,31.13,31.13,31.15,31.13,31.14
03/08/2010,15:39,31.13,31.13,31.1,31.1,31.14,31.14,31.11,31.11
03/08/2010,15:40,31.1,31.1,31.09,31.09,31.11,31.11,31.1,31.1
03/08/2010,15:41,31.09,31.1,31.09,31.09,31.1,31.11,31.1,31.1
03/08/2010,15:42,31.09,31.11,31.09,31.11,31.1,31.12,31.1,31.12
03/08/2010,15:43,31.11,31.12,31.11,31.12,31.12,31.13,31.12,31.13
03/08/2010,15:44,31.12,31.14,31.12,31.14,31.13,31.15,31.13,31.15
03/08/2010,15:45,31.14,31.14,31.12,31.12,31.15,31.15,31.12,31.12
03/08/2010,15:46,31.12,31.12,31.09,31.09,31.12,31.12,31.1,31.1
03/08/2010,15:47,31.09,31.11,31.09,31.11,31.1,31.12,31.1,31.12
03/08/2010,15:48,31.11,31.11,31.08,31.09,31.12,31.12,31.08,31.1
03/08/2010,15:49,31.09,31.1,31.07,31.1,31.1,31.11,31.08,31.11
03/08/2010,15:50,31.1,31.12,31.1,31.12,31.11,31.13,31.11,31.12
03/08/2010,15:51,31.12,31.12,31.12,31.12,31.13,31.13,31.13,31.13
03/08/2010,15:52,31.12,31.12,31.11,31.11,31.13,31.13,31.12,31.12
03/08/2010,15:53,31.11,31.12,31.11,31.12,31.12,31.13,31.12,31.13
03/08/2010,15:54,31.12,31.13,31.11,31.12,31.13,31.14,31.12,31.13
03/08/2010,15:55,31.12,31.12,31.11,31.11,31.13,31.13,31.12,31.12
03/08/2010,15:56,31.11,31.11,31.09,31.1,31.12,31.12,31.1,31.11
03/08/2010,15:57,31.09,31.1,31.09,31.1,31.11,31.11,31.1,31.11
03/08/2010,15:58,31.1,31.1,31.09,31.09,31.11,31.11,31.1,31.1
03/08/2010,15:59,31.09,31.1,31.09,31.09,31.1,31.11,31.1,31.1
03/08/2010,16:00,31.09,31.09,31.09,31.09,31.1,31.1,31.1,31.1
03/08/2010,16:06,31.08,31.08,31.08,31.08,31.33,31.33,31.33,31.33
03/08/2010,16:10,31.08,31.08,31.08,31.08,31.33,31.33,31.33,31.33
03/08/2010,16:16,31.08,31.08,31.08,31.08,31.6,31.6,31.6,31.6
03/08/2010,16:20,31.08,31.08,31.08,31.08,31.16,31.16,31.16,31.16
03/08/2010,16:30,31.08,31.08,31.08,31.08,31.16,31.16,31.16,31.16
03/08/2010,17:24,31.13,31.13,31.13,31.13,31.17,31.17,31.17,31.17
03/08/2010,18:21,31.08,31.08,31.08,31.08,31.13,31.13,31.13,31.13
03/09/2010,08:00,31.08,31.08,31.08,31.08,31.36,31.36,31.36,31.36
03/09/2010,08:14,30.69,30.69,30.69,30.69,31.08,31.08,31.08,31.08
03/09/2010,09:30,30.87,31.05,30.87,31.05,31.08,31.08,31.05,31.06
03/09/2010,09:31,31.05,31.06,31.02,31.03,31.06,31.08,31.03,31.04
03/09/2010,09:32,31.03,31.06,31.02,31.04,31.04,31.08,31.03,31.06
03/09/2010,09:33,31.05,31.06,31.03,31.03,31.06,31.09,31.05,31.05
03/09/2010,09:34,31.03,31.03,31.03,31.03,31.04,31.06,31.04,31.05
03/09/2010,09:35,31.03,31.06,31.01,31.05,31.04,31.08,31.03,31.08
03/09/2010,09:36,31.05,31.05,30.93,30.96,31.07,31.07,30.94,30.99
03/09/2010,09:37,30.98,30.98,30.93,30.94,30.99,31,30.94,30.95
03/09/2010,09:38,30.94,30.98,30.93,30.97,30.95,31,30.95,30.99
03/09/2010,09:39,30.97,30.97,30.93,30.93,30.99,30.99,30.95,30.95
03/09/2010,09:40,30.95,31,30.95,31,30.96,31.02,30.96,31.01
03/09/2010,09:41,31.01,31.03,31.01,31.03,31.01,31.04,31.01,31.04
03/09/2010,09:42,31.04,31.05,31.01,31.04,31.04,31.06,31.02,31.06
03/09/2010,09:43,31.04,31.05,31.01,31.01,31.04,31.06,31.02,31.02
03/09/2010,09:44,31.02,31.03,30.98,31.01,31.03,31.04,30.99,31.02
03/09/2010,09:45,31,31.04,30.99,31.04,31.01,31.08,31,31.05
03/09/2010,09:46,31.03,31.04,30.99,31.01,31.04,31.05,31.01,31.01
03/09/2010,09:47,31.01,31.01,30.99,31,31.02,31.03,31,31.01
03/09/2010,09:48,31,31.03,30.98,31.01,31.01,31.04,31,31.03
03/09/2010,09:49,31.02,31.04,31,31.01,31.04,31.04,31.01,31.01
03/09/2010,09:50,31.01,31.02,31.01,31.02,31.01,31.03,31.01,31.03
03/09/2010,09:51,31.02,31.03,30.99,30.99,31.04,31.04,31,31
03/09/2010,09:52,30.99,31.03,30.99,31.03,31,31.04,31,31.04
03/09/2010,09:53,31.01,31.01,30.99,31,31.04,31.04,31.01,31.01
03/09/2010,09:54,30.99,30.99,30.98,30.98,31,31,30.99,30.99
03/09/2010,09:55,30.97,30.98,30.97,30.98,30.99,31,30.98,31
03/09/2010,09:56,31.01,31.03,31.01,31.03,31.01,31.04,31.01,31.04
03/09/2010,09:57,31.03,31.04,31.01,31.04,31.04,31.04,31.02,31.04
03/09/2010,09:58,31.02,31.03,31.02,31.03,31.04,31.04,31.04,31.04
03/09/2010,09:59,31.04,31.04,31.01,31.01,31.04,31.04,31.01,31.01
03/09/2010,10:00,30.99,30.99,30.97,30.99,31.01,31.01,30.98,31
03/09/2010,10:01,30.99,30.99,30.97,30.99,31,31.01,30.98,31.01
03/09/2010,10:02,31,31.01,31,31.01,31.01,31.03,31.01,31.02
03/09/2010,10:03,31.01,31.04,31.01,31.03,31.03,31.04,31.03,31.04
03/09/2010,10:04,31.04,31.04,31.02,31.02,31.04,31.04,31.04,31.04
03/09/2010,10:05,31.03,31.03,31.02,31.02,31.03,31.04,31.03,31.03
03/09/2010,10:06,31.02,31.03,31.01,31.01,31.03,31.04,31.01,31.02
03/09/2010,10:07,31.02,31.02,30.99,31,31.03,31.03,31,31.01
03/09/2010,10:08,31,31.01,30.98,31.01,31.01,31.01,30.99,31.01
03/09/2010,10:09,30.99,30.99,30.97,30.97,31.01,31.01,30.98,30.98
03/09/2010,10:10,30.98,30.99,30.97,30.98,30.99,31,30.98,31
03/09/2010,10:11,30.97,31,30.97,30.98,30.98,31.02,30.98,30.99
03/09/2010,10:12,30.97,31,30.97,31,30.99,31.01,30.98,31.01
03/09/2010,10:13,31,31.01,31,31,31.01,31.02,31.01,31.01
03/09/2010,10:14,31,31.01,30.97,30.97,31.01,31.01,30.97,30.98
03/09/2010,10:15,30.97,30.97,30.95,30.96,30.98,30.98,30.96,30.97
03/09/2010,10:16,30.96,30.97,30.96,30.97,30.97,30.98,30.97,30.97
03/09/2010,10:17,30.97,30.97,30.94,30.94,30.97,30.99,30.95,30.95
03/09/2010,10:18,30.94,30.94,30.9,30.9,30.95,30.95,30.92,30.92
03/09/2010,10:19,30.9,30.91,30.88,30.9,30.91,30.93,30.89,30.92
03/09/2010,10:20,30.91,30.94,30.91,30.93,30.92,30.95,30.92,30.94
03/09/2010,10:21,30.93,30.94,30.91,30.93,30.95,30.95,30.92,30.94
03/09/2010,10:22,30.93,30.93,30.91,30.92,30.94,30.95,30.92,30.93
03/09/2010,10:23,30.92,30.92,30.9,30.91,30.93,30.93,30.9,30.92
03/09/2010,10:24,30.9,30.93,30.9,30.92,30.92,30.93,30.91,30.93
03/09/2010,10:25,30.92,30.94,30.92,30.93,30.93,30.95,30.93,30.94
03/09/2010,10:26,30.95,30.97,30.93,30.94,30.96,30.97,30.95,30.96
03/09/2010,10:27,30.94,30.94,30.92,30.92,30.96,30.96,30.93,30.93
03/09/2010,10:28,30.93,30.95,30.93,30.93,30.94,30.97,30.93,30.93
03/09/2010,10:29,30.93,30.93,30.92,30.92,30.94,30.94,30.93,30.93
03/09/2010,10:30,30.92,30.92,30.9,30.9,30.93,30.93,30.9,30.91
03/09/2010,10:31,30.9,30.9,30.88,30.88,30.9,30.91,30.89,30.89
03/09/2010,10:32,30.88,30.88,30.85,30.85,30.89,30.89,30.86,30.86
03/09/2010,10:33,30.85,30.85,30.82,30.84,30.86,30.86,30.83,30.86
03/09/2010,10:34,30.84,30.85,30.78,30.78,30.86,30.86,30.79,30.79
03/09/2010,10:35,30.78,30.84,30.78,30.84,30.79,30.85,30.79,30.85
03/09/2010,10:36,30.85,30.86,30.83,30.83,30.86,30.87,30.84,30.84
03/09/2010,10:37,30.83,30.85,30.82,30.83,30.84,30.86,30.83,30.84
03/09/2010,10:38,30.83,30.86,30.83,30.85,30.84,30.86,30.84,30.86
03/09/2010,10:39,30.84,30.86,30.84,30.85,30.85,30.86,30.85,30.86
03/09/2010,10:40,30.85,30.89,30.85,30.89,30.86,30.9,30.86,30.9
03/09/2010,10:41,30.89,30.92,30.89,30.92,30.9,30.93,30.9,30.93
03/09/2010,10:42,30.92,30.92,30.91,30.92,30.93,30.93,30.92,30.93
03/09/2010,10:43,30.92,30.92,30.89,30.91,30.93,30.93,30.9,30.92
03/09/2010,10:44,30.91,30.92,30.9,30.91,30.92,30.93,30.91,30.92
03/09/2010,10:45,30.91,30.95,30.91,30.95,30.92,30.96,30.92,30.96
03/09/2010,10:46,30.95,30.99,30.95,30.96,30.96,31,30.96,30.97
03/09/2010,10:47,30.97,30.97,30.96,30.97,30.97,30.98,30.97,30.98
03/09/2010,10:48,30.97,30.99,30.97,30.99,30.98,31,30.98,31
03/09/2010,10:49,30.99,30.99,30.98,30.99,31,31,30.99,31
03/09/2010,10:50,30.99,31.03,30.99,31,31,31.04,31,31.01
03/09/2010,10:51,31,31.01,31,31.01,31.01,31.01,31.01,31.01
03/09/2010,10:52,31.01,31.03,31.01,31.02,31.01,31.04,31.01,31.03
03/09/2010,10:53,31.02,31.04,31.02,31.04,31.04,31.06,31.03,31.05
03/09/2010,10:54,31.04,31.04,30.99,31,31.04,31.05,31,31.01
03/09/2010,10:55,31,31.01,31,31.01,31.01,31.03,31.01,31.03
03/09/2010,10:56,31.01,31.01,31,31.01,31.02,31.02,31.01,31.02
03/09/2010,10:57,31.01,31.03,30.99,30.99,31.02,31.04,31,31.01
03/09/2010,10:58,30.99,31.03,30.99,31.02,31,31.04,31,31.03
03/09/2010,10:59,31.02,31.07,31,31.05,31.03,31.08,31.01,31.05
03/09/2010,11:00,31.05,31.08,30.97,30.97,31.06,31.09,30.99,30.99
03/09/2010,11:01,30.98,31,30.96,30.97,30.99,31.01,30.97,30.98
03/09/2010,11:02,30.97,30.97,30.92,30.93,30.97,30.97,30.93,30.93
03/09/2010,11:03,30.92,30.93,30.89,30.89,30.93,30.93,30.9,30.9
03/09/2010,11:04,30.89,30.9,30.87,30.89,30.9,30.91,30.88,30.9
03/09/2010,11:05,30.89,30.89,30.87,30.87,30.9,30.9,30.88,30.88
03/09/2010,11:06,30.86,30.9,30.86,30.89,30.87,30.9,30.86,30.9
03/09/2010,11:07,30.89,30.9,30.87,30.87,30.9,30.9,30.88,30.88
03/09/2010,11:08,30.88,30.88,30.82,30.82,30.89,30.9,30.83,30.83
03/09/2010,11:09,30.82,30.84,30.79,30.79,30.83,30.85,30.8,30.81
03/09/2010,11:10,30.8,30.84,30.8,30.83,30.81,30.85,30.81,30.85
03/09/2010,11:11,30.83,30.83,30.82,30.82,30.85,30.85,30.82,30.82
03/09/2010,11:12,30.82,30.85,30.82,30.85,30.82,30.86,30.82,30.86
03/09/2010,11:13,30.85,30.85,30.82,30.85,30.86,30.86,30.83,30.86
03/09/2010,11:14,30.85,30.86,30.84,30.86,30.86,30.87,30.86,30.87
03/09/2010,11:15,30.86,30.88,30.86,30.87,30.87,30.89,30.87,30.88
03/09/2010,11:16,30.87,30.87,30.87,30.87,30.88,30.88,30.87,30.88
03/09/2010,11:17,30.87,30.9,30.87,30.9,30.88,30.91,30.88,30.91
03/09/2010,11:18,30.9,30.93,30.9,30.93,30.91,30.94,30.91,30.93
03/09/2010,11:19,30.93,30.93,30.93,30.93,30.93,30.94,30.93,30.94
03/09/2010,11:20,30.93,30.94,30.93,30.94,30.94,30.95,30.94,30.95
03/09/2010,11:21,30.94,30.95,30.93,30.95,30.95,30.96,30.94,30.96
03/09/2010,11:22,30.95,30.95,30.95,30.95,30.96,30.96,30.96,30.96
03/09/2010,11:23,30.95,30.95,30.95,30.95,30.96,30.96,30.96,30.96
03/09/2010,11:24,30.95,30.97,30.95,30.95,30.96,30.97,30.96,30.97
03/09/2010,11:25,30.95,30.95,30.9,30.9,30.96,30.96,30.91,30.91
03/09/2010,11:26,30.9,30.9,30.87,30.88,30.91,30.91,30.88,30.9
03/09/2010,11:27,30.88,30.89,30.87,30.87,30.89,30.9,30.88,30.88
03/09/2010,11:28,30.87,30.87,30.85,30.85,30.88,30.88,30.86,30.86
03/09/2010,11:29,30.85,30.85,30.84,30.85,30.86,30.86,30.85,30.86
03/09/2010,11:30,30.85,30.85,30.79,30.79,30.86,30.86,30.8,30.8
03/09/2010,11:31,30.79,30.81,30.77,30.8,30.8,30.82,30.78,30.81
03/09/2010,11:32,30.81,30.82,30.8,30.82,30.82,30.83,30.82,30.83
03/09/2010,11:33,30.82,30.86,30.82,30.86,30.83,30.86,30.83,30.86
03/09/2010,11:34,30.86,30.88,30.86,30.88,30.86,30.9,30.86,30.9
03/09/2010,11:35,30.89,30.92,30.89,30.9,30.9,30.93,30.9,30.91
03/09/2010,11:36,30.9,30.93,30.9,30.93,30.91,30.94,30.91,30.93
03/09/2010,11:37,30.93,30.93,30.9,30.9,30.93,30.93,30.91,30.91
03/09/2010,11:38,30.9,30.9,30.84,30.84,30.91,30.91,30.85,30.85
03/09/2010,11:39,30.84,30.85,30.83,30.84,30.85,30.86,30.84,30.85
03/09/2010,11:40,30.84,30.84,30.8,30.82,30.85,30.85,30.81,30.82
03/09/2010,11:41,30.82,30.83,30.82,30.82,30.82,30.84,30.82,30.82
03/09/2010,11:42,30.82,30.85,30.82,30.85,30.83,30.86,30.83,30.86
03/09/2010,11:43,30.86,30.86,30.8,30.8,30.87,30.87,30.82,30.82
03/09/2010,11:44,30.8,30.82,30.8,30.81,30.81,30.82,30.81,30.82
03/09/2010,11:45,30.82,30.82,30.82,30.82,30.82,30.82,30.82,30.82
03/09/2010,11:46,30.82,30.82,30.82,30.82,30.82,30.83,30.82,30.83
03/09/2010,11:47,30.82,30.84,30.82,30.84,30.83,30.85,30.83,30.85
03/09/2010,11:48,30.85,30.87,30.85,30.87,30.86,30.88,30.86,30.88
03/09/2010,11:49,30.87,30.89,30.87,30.88,30.88,30.9,30.88,30.89
03/09/2010,11:50,30.88,30.88,30.86,30.87,30.89,30.89,30.87,30.88
03/09/2010,11:51,30.87,30.88,30.87,30.87,30.89,30.89,30.88,30.88
03/09/2010,11:52,30.87,30.87,30.86,30.86,30.88,30.88,30.87,30.87
03/09/2010,11:53,30.86,30.88,30.86,30.88,30.87,30.89,30.87,30.89
03/09/2010,11:54,30.88,30.89,30.86,30.87,30.89,30.9,30.87,30.89
03/09/2010,11:55,30.88,30.88,30.88,30.88,30.89,30.89,30.89,30.89
03/09/2010,11:56,30.88,30.88,30.84,30.84,30.89,30.89,30.84,30.85
03/09/2010,11:57,30.84,30.85,30.84,30.85,30.86,30.86,30.85,30.86
03/09/2010,11:58,30.85,30.85,30.84,30.84,30.86,30.86,30.85,30.85
03/09/2010,11:59,30.85,30.86,30.85,30.85,30.86,30.86,30.86,30.86
03/09/2010,12:00,30.85,30.85,30.82,30.84,30.86,30.86,30.83,30.85
03/09/2010,12:01,30.82,30.84,30.82,30.84,30.83,30.85,30.83,30.85
03/09/2010,12:02,30.84,30.84,30.84,30.84,30.85,30.85,30.85,30.85
03/09/2010,12:03,30.84,30.84,30.84,30.84,30.85,30.85,30.85,30.85
03/09/2010,12:04,30.84,30.84,30.83,30.83,30.85,30.85,30.84,30.84
03/09/2010,12:05,30.83,30.83,30.83,30.83,30.84,30.84,30.84,30.84
03/09/2010,12:06,30.83,30.83,30.83,30.83,30.84,30.84,30.84,30.84
03/09/2010,12:07,30.83,30.83,30.83,30.83,30.84,30.84,30.84,30.84
03/09/2010,12:08,30.83,30.83,30.8,30.8,30.84,30.84,30.81,30.81
03/09/2010,12:09,30.81,30.81,30.79,30.8,30.82,30.82,30.8,30.81
03/09/2010,12:10,30.8,30.82,30.8,30.82,30.81,30.82,30.81,30.82
03/09/2010,12:11,30.82,30.82,30.81,30.82,30.82,30.82,30.82,30.82
03/09/2010,12:12,30.82,30.82,30.82,30.82,30.82,30.82,30.82,30.82
03/09/2010,12:13,30.82,30.82,30.82,30.82,30.82,30.83,30.82,30.83
03/09/2010,12:14,30.82,30.82,30.82,30.82,30.83,30.83,30.83,30.83
03/09/2010,12:15,30.82,30.83,30.82,30.82,30.83,30.84,30.82,30.82
03/09/2010,12:16,30.82,30.82,30.82,30.82,30.83,30.83,30.83,30.83
03/09/2010,12:17,30.82,30.83,30.82,30.83,30.83,30.84,30.83,30.84
03/09/2010,12:18,30.83,30.83,30.82,30.82,30.84,30.84,30.82,30.83
03/09/2010,12:19,30.82,30.82,30.82,30.82,30.83,30.83,30.83,30.83
03/09/2010,12:20,30.82,30.83,30.82,30.83,30.83,30.84,30.83,30.84
03/09/2010,12:21,30.83,30.83,30.83,30.83,30.84,30.84,30.84,30.84
03/09/2010,12:22,30.84,30.87,30.84,30.87,30.85,30.88,30.85,30.88
03/09/2010,12:23,30.87,30.87,30.87,30.87,30.88,30.89,30.88,30.89
03/09/2010,12:24,30.87,30.87,30.86,30.86,30.88,30.88,30.87,30.87
03/09/2010,12:25,30.86,30.87,30.86,30.86,30.87,30.88,30.86,30.86
03/09/2010,12:26,30.86,30.86,30.86,30.86,30.86,30.87,30.86,30.87
03/09/2010,12:27,30.86,30.87,30.86,30.87,30.88,30.88,30.87,30.88
03/09/2010,12:28,30.87,30.9,30.87,30.9,30.88,30.91,30.88,30.9
03/09/2010,12:29,30.9,30.91,30.9,30.91,30.9,30.92,30.9,30.92
03/09/2010,12:30,30.91,30.92,30.91,30.92,30.92,30.93,30.92,30.93
03/09/2010,12:31,30.93,30.93,30.93,30.93,30.93,30.94,30.93,30.94
03/09/2010,12:32,30.93,30.94,30.93,30.94,30.94,30.95,30.93,30.95
03/09/2010,12:33,30.94,30.94,30.91,30.91,30.95,30.95,30.92,30.92
03/09/2010,12:34,30.91,30.93,30.91,30.92,30.92,30.93,30.92,30.93
03/09/2010,12:35,30.92,30.94,30.92,30.94,30.93,30.95,30.93,30.95
03/09/2010,12:36,30.94,30.96,30.93,30.93,30.95,30.97,30.94,30.94
03/09/2010,12:37,30.95,30.97,30.95,30.97,30.96,30.97,30.96,30.97
03/09/2010,12:38,30.97,30.97,30.97,30.97,30.97,30.97,30.97,30.97
03/09/2010,12:39,30.97,30.97,30.94,30.95,30.97,30.97,30.95,30.96
03/09/2010,12:40,30.95,30.97,30.95,30.97,30.96,30.98,30.96,30.98
03/09/2010,12:41,30.97,30.98,30.97,30.98,30.97,30.99,30.97,30.99
03/09/2010,12:42,30.97,30.97,30.96,30.97,30.98,30.98,30.97,30.97
03/09/2010,12:43,30.97,30.97,30.97,30.97,30.97,30.98,30.97,30.98
03/09/2010,12:44,30.97,30.97,30.97,30.97,30.98,30.98,30.97,30.98
03/09/2010,12:45,30.97,30.97,30.94,30.94,30.97,30.98,30.95,30.95
03/09/2010,12:46,30.94,30.96,30.93,30.94,30.95,30.97,30.93,30.95
03/09/2010,12:47,30.94,30.94,30.91,30.91,30.95,30.95,30.92,30.93
03/09/2010,12:48,30.92,30.93,30.91,30.93,30.93,30.94,30.92,30.93
03/09/2010,12:49,30.93,30.94,30.93,30.93,30.93,30.95,30.93,30.94
03/09/2010,12:50,30.93,30.97,30.93,30.97,30.94,30.98,30.94,30.98
03/09/2010,12:51,30.97,31,30.97,31,30.98,31.01,30.98,31.01
03/09/2010,12:52,31,31.02,31,31.01,31.01,31.04,31.01,31.01
03/09/2010,12:53,31.01,31.02,31.01,31.01,31.01,31.03,31.01,31.02
03/09/2010,12:54,31.02,31.03,30.98,30.99,31.03,31.04,30.99,31
03/09/2010,12:55,30.99,31.04,30.99,31.03,31,31.04,31,31.04
03/09/2010,12:56,31.03,31.04,31.01,31.01,31.04,31.04,31.01,31.01
03/09/2010,12:57,31.01,31.03,31,31.02,31.02,31.04,31.01,31.03
03/09/2010,12:58,31.03,31.03,31.02,31.02,31.04,31.04,31.03,31.03
03/09/2010,12:59,31.02,31.04,31.02,31.03,31.03,31.04,31.03,31.04
03/09/2010,13:00,31.03,31.03,31.01,31.02,31.04,31.04,31.01,31.03
03/09/2010,13:01,31.03,31.05,31.02,31.02,31.04,31.06,31.03,31.03
03/09/2010,13:02,31.02,31.02,30.98,30.98,31.03,31.03,30.99,30.99
03/09/2010,13:03,30.99,31.02,30.99,31.01,31,31.03,31,31.02
03/09/2010,13:04,31.01,31.04,31.01,31.03,31.02,31.04,31.01,31.04
03/09/2010,13:05,31.03,31.03,31.01,31.02,31.04,31.04,31.02,31.03
03/09/2010,13:06,31.02,31.04,31.01,31.04,31.03,31.05,31.02,31.04
03/09/2010,13:07,31.03,31.03,31.01,31.02,31.04,31.04,31.02,31.03
03/09/2010,13:08,31.03,31.03,31.01,31.01,31.04,31.04,31.01,31.02
03/09/2010,13:09,31.02,31.04,31.01,31.02,31.03,31.04,31.02,31.03
03/09/2010,13:10,31.02,31.03,30.99,31.02,31.03,31.04,31,31.03
03/09/2010,13:11,31.02,31.03,31.01,31.03,31.03,31.04,31.02,31.04
03/09/2010,13:12,31.02,31.05,31.02,31.04,31.03,31.06,31.03,31.06
03/09/2010,13:13,31.05,31.08,31.04,31.06,31.06,31.08,31.06,31.08
03/09/2010,13:14,31.07,31.08,31.07,31.08,31.08,31.08,31.08,31.08
03/09/2010,13:15,31.08,31.08,31.08,31.08,31.09,31.09,31.08,31.08
03/09/2010,13:16,31.08,31.12,31.08,31.12,31.09,31.12,31.09,31.12
03/09/2010,13:17,31.12,31.12,31.11,31.11,31.12,31.13,31.12,31.12
03/09/2010,13:18,31.12,31.12,31.12,31.12,31.13,31.13,31.12,31.13
03/09/2010,13:19,31.12,31.17,31.12,31.16,31.13,31.18,31.13,31.17
03/09/2010,13:20,31.16,31.19,31.12,31.12,31.17,31.19,31.13,31.13
03/09/2010,13:21,31.12,31.13,31.1,31.13,31.13,31.14,31.11,31.14
03/09/2010,13:22,31.13,31.13,31.09,31.09,31.14,31.14,31.1,31.1
03/09/2010,13:23,31.09,31.12,31.08,31.12,31.1,31.13,31.08,31.13
03/09/2010,13:24,31.12,31.12,31.12,31.12,31.13,31.13,31.13,31.13
03/09/2010,13:25,31.12,31.12,31.1,31.11,31.13,31.13,31.11,31.12
03/09/2010,13:26,31.11,31.12,31.11,31.12,31.12,31.13,31.12,31.12
03/09/2010,13:27,31.12,31.13,31.12,31.13,31.13,31.14,31.13,31.14
03/09/2010,13:28,31.13,31.13,31.12,31.13,31.14,31.14,31.13,31.14
03/09/2010,13:29,31.13,31.14,31.13,31.14,31.14,31.15,31.14,31.15
03/09/2010,13:30,31.13,31.14,31.13,31.14,31.15,31.15,31.14,31.15
03/09/2010,13:31,31.14,31.14,31.14,31.14,31.15,31.15,31.15,31.15
03/09/2010,13:32,31.15,31.18,31.14,31.16,31.15,31.19,31.15,31.17
03/09/2010,13:33,31.15,31.17,31.15,31.17,31.17,31.18,31.17,31.18
03/09/2010,13:34,31.17,31.19,31.17,31.18,31.19,31.19,31.18,31.19
03/09/2010,13:35,31.19,31.21,31.19,31.2,31.19,31.22,31.19,31.21
03/09/2010,13:36,31.2,31.21,31.2,31.2,31.21,31.22,31.21,31.22
03/09/2010,13:37,31.2,31.22,31.2,31.21,31.21,31.23,31.21,31.23
03/09/2010,13:38,31.22,31.22,31.18,31.19,31.23,31.23,31.19,31.19
03/09/2010,13:39,31.19,31.19,31.15,31.15,31.19,31.19,31.16,31.16
03/09/2010,13:40,31.15,31.15,31.12,31.12,31.16,31.17,31.13,31.13
03/09/2010,13:41,31.12,31.12,31.08,31.1,31.13,31.14,31.09,31.11
03/09/2010,13:42,31.1,31.12,31.09,31.11,31.11,31.13,31.1,31.12
03/09/2010,13:43,31.11,31.13,31.11,31.13,31.12,31.14,31.12,31.14
03/09/2010,13:44,31.13,31.13,31.12,31.13,31.14,31.14,31.12,31.14
03/09/2010,13:45,31.13,31.13,31.12,31.12,31.14,31.14,31.13,31.13
03/09/2010,13:46,31.12,31.12,31.09,31.1,31.13,31.13,31.1,31.11
03/09/2010,13:47,31.1,31.1,31.05,31.08,31.11,31.11,31.06,31.09
03/09/2010,13:48,31.08,31.12,31.08,31.12,31.09,31.13,31.09,31.13
03/09/2010,13:49,31.12,31.12,31.12,31.12,31.13,31.13,31.12,31.12
03/09/2010,13:50,31.12,31.12,31.1,31.11,31.12,31.13,31.11,31.12
03/09/2010,13:51,31.11,31.12,31.11,31.11,31.12,31.12,31.12,31.12
03/09/2010,13:52,31.11,31.12,31.11,31.12,31.12,31.13,31.12,31.12
03/09/2010,13:53,31.12,31.12,31.12,31.12,31.12,31.12,31.12,31.12
03/09/2010,13:54,31.12,31.13,31.12,31.12,31.12,31.13,31.12,31.13
03/09/2010,13:55,31.12,31.12,31.12,31.12,31.13,31.13,31.13,31.13
03/09/2010,13:56,31.12,31.13,31.08,31.08,31.13,31.14,31.09,31.09
03/09/2010,13:57,31.08,31.08,31.06,31.06,31.09,31.09,31.07,31.07
03/09/2010,13:58,31.06,31.06,31.06,31.06,31.07,31.07,31.07,31.07
03/09/2010,13:59,31.06,31.08,31.06,31.08,31.07,31.08,31.07,31.08
03/09/2010,14:00,31.07,31.07,31.03,31.04,31.08,31.08,31.04,31.04
03/09/2010,14:01,31.04,31.04,31.01,31.02,31.04,31.04,31.03,31.03
03/09/2010,14:02,31.02,31.02,31.02,31.02,31.03,31.03,31.03,31.03
03/09/2010,14:03,31.02,31.03,31.02,31.02,31.03,31.04,31.03,31.04
03/09/2010,14:04,31.03,31.04,31.03,31.04,31.04,31.05,31.04,31.04
03/09/2010,14:05,31.03,31.04,31.03,31.04,31.04,31.04,31.04,31.04
03/09/2010,14:06,31.04,31.04,31.04,31.04,31.04,31.05,31.04,31.05
03/09/2010,14:07,31.04,31.05,31.04,31.05,31.05,31.06,31.05,31.06
03/09/2010,14:08,31.05,31.06,31.05,31.06,31.06,31.07,31.06,31.07
03/09/2010,14:09,31.06,31.06,31.04,31.04,31.07,31.07,31.04,31.04
03/09/2010,14:10,31.04,31.04,31.04,31.04,31.04,31.05,31.04,31.05
03/09/2010,14:11,31.04,31.04,31.04,31.04,31.05,31.05,31.04,31.04
03/09/2010,14:12,31.04,31.04,31.04,31.04,31.04,31.05,31.04,31.05
03/09/2010,14:13,31.04,31.04,31.04,31.04,31.05,31.05,31.05,31.05
03/09/2010,14:14,31.04,31.04,31.04,31.04,31.05,31.05,31.05,31.05
03/09/2010,14:15,31.04,31.04,31.04,31.04,31.05,31.05,31.05,31.05
03/09/2010,14:16,31.04,31.05,31.04,31.05,31.05,31.06,31.05,31.06
03/09/2010,14:17,31.06,31.07,31.06,31.07,31.06,31.08,31.06,31.08
03/09/2010,14:18,31.07,31.07,31.07,31.07,31.08,31.08,31.08,31.08
03/09/2010,14:19,31.07,31.07,31.04,31.04,31.08,31.08,31.04,31.04
03/09/2010,14:20,31.04,31.04,31.02,31.03,31.04,31.04,31.03,31.04
03/09/2010,14:21,31.03,31.03,31.03,31.03,31.04,31.04,31.04,31.04
03/09/2010,14:22,31.03,31.03,31.03,31.03,31.04,31.04,31.04,31.04
03/09/2010,14:23,31.03,31.03,31.03,31.03,31.04,31.04,31.04,31.04
03/09/2010,14:24,31.03,31.03,31.03,31.03,31.04,31.04,31.04,31.04
03/09/2010,14:25,31.03,31.04,31.03,31.04,31.04,31.05,31.04,31.05
03/09/2010,14:26,31.04,31.05,31.04,31.05,31.05,31.06,31.05,31.06
03/09/2010,14:27,31.05,31.05,31.04,31.04,31.06,31.06,31.04,31.04
03/09/2010,14:28,31.04,31.04,31.04,31.04,31.04,31.05,31.04,31.05
03/09/2010,14:29,31.04,31.04,31.04,31.04,31.05,31.06,31.05,31.05
03/09/2010,14:30,31.04,31.05,31.04,31.05,31.05,31.06,31.05,31.06
03/09/2010,14:31,31.05,31.05,31.04,31.04,31.06,31.06,31.05,31.05
03/09/2010,14:32,31.04,31.05,31.04,31.05,31.05,31.06,31.05,31.06
03/09/2010,14:33,31.05,31.06,31.05,31.06,31.06,31.07,31.06,31.07
03/09/2010,14:34,31.06,31.06,31.01,31.01,31.07,31.07,31.02,31.02
03/09/2010,14:35,31.01,31.01,31.01,31.01,31.02,31.02,31.01,31.01
03/09/2010,14:36,31.01,31.04,31.01,31.04,31.01,31.05,31.01,31.05
03/09/2010,14:37,31.04,31.07,31.04,31.06,31.05,31.07,31.05,31.07
03/09/2010,14:38,31.06,31.06,31.01,31.01,31.07,31.07,31.02,31.02
03/09/2010,14:39,31.01,31.04,31.01,31.03,31.02,31.04,31.02,31.04
03/09/2010,14:40,31.03,31.03,30.97,30.98,31.04,31.04,30.98,30.99
03/09/2010,14:41,30.98,30.98,30.94,30.94,30.99,30.99,30.95,30.95
03/09/2010,14:42,30.94,30.95,30.93,30.94,30.95,30.96,30.94,30.95
03/09/2010,14:43,30.94,30.96,30.94,30.95,30.95,30.97,30.95,30.96
03/09/2010,14:44,30.95,30.96,30.95,30.96,30.96,30.97,30.96,30.97
03/09/2010,14:45,30.96,30.96,30.94,30.95,30.97,30.97,30.95,30.96
03/09/2010,14:46,30.95,30.95,30.92,30.92,30.96,30.96,30.93,30.93
03/09/2010,14:47,30.93,30.93,30.93,30.93,30.93,30.93,30.93,30.93
03/09/2010,14:48,30.93,30.93,30.85,30.85,30.93,30.93,30.86,30.86
03/09/2010,14:49,30.85,30.85,30.81,30.81,30.86,30.86,30.82,30.82
03/09/2010,14:50,30.81,30.81,30.76,30.77,30.82,30.82,30.77,30.78
03/09/2010,14:51,30.77,30.78,30.74,30.74,30.78,30.79,30.75,30.75
03/09/2010,14:52,30.74,30.74,30.72,30.72,30.75,30.75,30.73,30.73
03/09/2010,14:53,30.72,30.72,30.64,30.64,30.73,30.73,30.65,30.65
03/09/2010,14:54,30.64,30.71,30.64,30.7,30.65,30.71,30.65,30.71
03/09/2010,14:55,30.7,30.71,30.69,30.69,30.71,30.71,30.7,30.7
03/09/2010,14:56,30.69,30.69,30.68,30.69,30.7,30.71,30.69,30.7
03/09/2010,14:57,30.69,30.7,30.68,30.7,30.7,30.71,30.69,30.71
03/09/2010,14:58,30.7,30.73,30.69,30.69,30.71,30.74,30.7,30.7
03/09/2010,14:59,30.69,30.69,30.59,30.59,30.7,30.7,30.6,30.6
03/09/2010,15:00,30.59,30.59,30.51,30.52,30.6,30.6,30.52,30.53
03/09/2010,15:01,30.52,30.53,30.52,30.53,30.53,30.53,30.53,30.53
03/09/2010,15:02,30.53,30.53,30.49,30.53,30.53,30.54,30.5,30.54
03/09/2010,15:03,30.53,30.54,30.53,30.53,30.54,30.55,30.53,30.54
03/09/2010,15:04,30.53,30.56,30.53,30.54,30.53,30.57,30.53,30.55
03/09/2010,15:05,30.54,30.6,30.54,30.6,30.55,30.6,30.55,30.6
03/09/2010,15:06,30.59,30.59,30.58,30.58,30.6,30.6,30.59,30.59
03/09/2010,15:07,30.58,30.58,30.54,30.54,30.59,30.59,30.55,30.55
03/09/2010,15:08,30.54,30.55,30.49,30.5,30.55,30.56,30.5,30.51
03/09/2010,15:09,30.51,30.53,30.51,30.51,30.52,30.53,30.52,30.52
03/09/2010,15:10,30.51,30.51,30.42,30.42,30.52,30.52,30.43,30.43
03/09/2010,15:11,30.42,30.42,30.39,30.39,30.43,30.43,30.39,30.39
03/09/2010,15:12,30.39,30.39,30.31,30.31,30.39,30.4,30.31,30.31
03/09/2010,15:13,30.31,30.31,30.28,30.28,30.31,30.31,30.29,30.29
03/09/2010,15:14,30.28,30.28,30.24,30.24,30.29,30.29,30.24,30.24
03/09/2010,15:15,30.24,30.25,30.19,30.24,30.24,30.26,30.2,30.25
03/09/2010,15:16,30.25,30.31,30.21,30.22,30.25,30.32,30.22,30.23
03/09/2010,15:17,30.22,30.23,30.17,30.23,30.23,30.24,30.18,30.24
03/09/2010,15:18,30.24,30.28,30.24,30.26,30.24,30.29,30.24,30.27
03/09/2010,15:19,30.26,30.29,30.25,30.29,30.27,30.3,30.26,30.3
03/09/2010,15:20,30.29,30.29,30.28,30.28,30.3,30.3,30.28,30.28
03/09/2010,15:21,30.28,30.3,30.26,30.26,30.28,30.31,30.27,30.27
03/09/2010,15:22,30.26,30.26,30.2,30.24,30.27,30.27,30.2,30.25
03/09/2010,15:23,30.24,30.27,30.23,30.23,30.25,30.28,30.24,30.24
03/09/2010,15:24,30.23,30.24,30.23,30.24,30.24,30.25,30.23,30.25
03/09/2010,15:25,30.24,30.28,30.23,30.28,30.25,30.28,30.24,30.28
03/09/2010,15:26,30.28,30.33,30.28,30.32,30.28,30.34,30.28,30.33
03/09/2010,15:27,30.32,30.35,30.3,30.33,30.33,30.35,30.3,30.34
03/09/2010,15:28,30.33,30.38,30.33,30.38,30.34,30.39,30.34,30.39
03/09/2010,15:29,30.38,30.38,30.36,30.38,30.39,30.39,30.37,30.39
03/09/2010,15:30,30.38,30.39,30.37,30.38,30.39,30.39,30.38,30.39
03/09/2010,15:31,30.38,30.38,30.35,30.37,30.39,30.39,30.35,30.38
03/09/2010,15:32,30.37,30.41,30.37,30.41,30.38,30.42,30.38,30.42
03/09/2010,15:33,30.41,30.42,30.41,30.42,30.42,30.42,30.42,30.42
03/09/2010,15:34,30.42,30.42,30.35,30.38,30.42,30.42,30.36,30.39
03/09/2010,15:35,30.38,30.39,30.35,30.36,30.39,30.39,30.35,30.37
03/09/2010,15:36,30.35,30.36,30.31,30.34,30.35,30.37,30.31,30.35
03/09/2010,15:37,30.34,30.37,30.31,30.37,30.35,30.38,30.32,30.38
03/09/2010,15:38,30.37,30.42,30.37,30.42,30.38,30.42,30.38,30.42
03/09/2010,15:39,30.42,30.42,30.38,30.38,30.42,30.42,30.39,30.39
03/09/2010,15:40,30.38,30.41,30.38,30.41,30.39,30.42,30.39,30.42
03/09/2010,15:41,30.41,30.42,30.41,30.42,30.42,30.43,30.42,30.43
03/09/2010,15:42,30.42,30.46,30.42,30.43,30.43,30.47,30.43,30.45
03/09/2010,15:43,30.43,30.44,30.42,30.42,30.44,30.45,30.42,30.43
03/09/2010,15:44,30.42,30.46,30.42,30.46,30.43,30.46,30.43,30.46
03/09/2010,15:45,30.46,30.46,30.37,30.39,30.46,30.46,30.38,30.39
03/09/2010,15:46,30.39,30.41,30.39,30.41,30.39,30.42,30.39,30.42
03/09/2010,15:47,30.41,30.41,30.36,30.36,30.42,30.42,30.37,30.37
03/09/2010,15:48,30.36,30.37,30.36,30.36,30.37,30.38,30.37,30.37
03/09/2010,15:49,30.36,30.38,30.36,30.38,30.37,30.39,30.37,30.39
03/09/2010,15:50,30.38,30.45,30.38,30.42,30.39,30.46,30.39,30.43
03/09/2010,15:51,30.42,30.44,30.42,30.44,30.43,30.45,30.43,30.45
03/09/2010,15:52,30.44,30.47,30.44,30.47,30.45,30.48,30.45,30.48
03/09/2010,15:53,30.47,30.49,30.42,30.42,30.48,30.5,30.42,30.42
03/09/2010,15:54,30.42,30.43,30.41,30.43,30.42,30.44,30.42,30.43
03/09/2010,15:55,30.43,30.47,30.43,30.46,30.44,30.48,30.44,30.47
03/09/2010,15:56,30.46,30.48,30.42,30.42,30.47,30.49,30.42,30.42
03/09/2010,15:57,30.42,30.43,30.42,30.42,30.42,30.44,30.42,30.42
03/09/2010,15:58,30.42,30.44,30.42,30.44,30.42,30.45,30.42,30.45
03/09/2010,15:59,30.44,30.45,30.43,30.43,30.45,30.46,30.44,30.44
03/09/2010,16:00,30.43,30.43,30.43,30.43,30.44,30.44,30.44,30.44
03/09/2010,16:03,30.43,30.43,30.43,30.43,30.51,30.51,30.51,30.51
03/09/2010,16:07,30.46,30.46,30.46,30.46,30.56,30.56,30.56,30.56
03/09/2010,16:10,30.46,30.46,30.46,30.46,30.56,30.56,30.56,30.56
03/09/2010,16:12,30.46,30.46,30.46,30.46,30.56,30.56,30.56,30.56
03/09/2010,16:17,30.42,30.42,30.42,30.42,30.56,30.56,30.56,30.56
03/09/2010,16:21,30.42,30.42,30.42,30.42,30.56,30.56,30.56,30.56
03/09/2010,16:24,30.42,30.42,30.42,30.42,30.56,30.56,30.56,30.56
03/09/2010,16:30,30.46,30.46,30.46,30.46,30.56,30.56,30.56,30.56
03/09/2010,17:59,30.46,30.46,30.46,30.46,30.56,30.56,30.56,30.56
03/10/2010,08:56,30.54,30.54,30.54,30.54,30.71,30.71,30.71,30.71
03/10/2010,09:30,30.54,30.59,30.54,30.59,30.62,30.62,30.59,30.62
03/10/2010,09:31,30.59,30.59,30.54,30.54,30.62,30.62,30.56,30.56
03/10/2010,09:32,30.54,30.54,30.52,30.53,30.56,30.57,30.55,30.57
03/10/2010,09:33,30.53,30.67,30.53,30.67,30.57,30.68,30.57,30.67
03/10/2010,09:34,30.67,30.68,30.6,30.6,30.67,30.7,30.61,30.61
03/10/2010,09:35,30.61,30.61,30.57,30.58,30.62,30.63,30.59,30.6
03/10/2010,09:36,30.58,30.64,30.58,30.59,30.59,30.66,30.59,30.6
03/10/2010,09:37,30.59,30.6,30.57,30.57,30.6,30.62,30.59,30.59
03/10/2010,09:38,30.57,30.59,30.52,30.56,30.59,30.6,30.54,30.59
03/10/2010,09:39,30.59,30.6,30.59,30.6,30.59,30.64,30.59,30.64
03/10/2010,09:40,30.63,30.64,30.59,30.63,30.66,30.66,30.6,30.64
03/10/2010,09:41,30.63,30.66,30.61,30.61,30.65,30.67,30.63,30.63
03/10/2010,09:42,30.61,30.65,30.45,30.45,30.63,30.67,30.47,30.47
03/10/2010,09:43,30.45,30.46,30.38,30.39,30.47,30.47,30.41,30.41
03/10/2010,09:44,30.4,30.4,30.31,30.35,30.4,30.42,30.34,30.37
03/10/2010,09:45,30.36,30.42,30.36,30.37,30.38,30.43,30.38,30.38
03/10/2010,09:46,30.37,30.37,30.3,30.3,30.38,30.38,30.31,30.32
03/10/2010,09:47,30.31,30.33,30.25,30.28,30.33,30.35,30.26,30.3
03/10/2010,09:48,30.28,30.3,30.24,30.24,30.3,30.34,30.26,30.26
03/10/2010,09:49,30.24,30.3,30.24,30.3,30.26,30.3,30.26,30.3
03/10/2010,09:50,30.3,30.3,30.26,30.3,30.3,30.3,30.27,30.3
03/10/2010,09:51,30.3,30.3,30.29,30.29,30.3,30.3,30.3,30.3
03/10/2010,09:52,30.29,30.3,30.28,30.28,30.3,30.3,30.28,30.29
03/10/2010,09:53,30.28,30.28,30.2,30.2,30.29,30.29,30.23,30.23
03/10/2010,09:54,30.2,30.28,30.19,30.28,30.23,30.3,30.2,30.3
03/10/2010,09:55,30.28,30.37,30.28,30.37,30.29,30.38,30.29,30.38
03/10/2010,09:56,30.37,30.39,30.34,30.34,30.38,30.41,30.36,30.37
03/10/2010,09:57,30.34,30.34,30.33,30.34,30.36,30.36,30.34,30.34
03/10/2010,09:58,30.34,30.34,30.3,30.34,30.34,30.35,30.3,30.35
03/10/2010,09:59,30.34,30.38,30.34,30.37,30.35,30.39,30.35,30.38
03/10/2010,10:00,30.37,30.44,30.37,30.44,30.38,30.45,30.38,30.45
03/10/2010,10:01,30.44,30.5,30.43,30.49,30.45,30.51,30.45,30.5
03/10/2010,10:02,30.49,30.52,30.48,30.48,30.5,30.53,30.5,30.5
03/10/2010,10:03,30.48,30.48,30.45,30.46,30.49,30.49,30.47,30.47
03/10/2010,10:04,30.46,30.48,30.45,30.45,30.47,30.48,30.46,30.46
03/10/2010,10:05,30.45,30.45,30.45,30.45,30.46,30.46,30.46,30.46
03/10/2010,10:06,30.45,30.56,30.45,30.56,30.46,30.57,30.46,30.57
03/10/2010,10:07,30.56,30.57,30.52,30.54,30.57,30.58,30.53,30.55
03/10/2010,10:08,30.55,30.56,30.54,30.55,30.56,30.57,30.55,30.56
03/10/2010,10:09,30.55,30.56,30.54,30.56,30.56,30.56,30.55,30.56
03/10/2010,10:10,30.56,30.57,30.56,30.56,30.56,30.58,30.56,30.57
03/10/2010,10:11,30.56,30.58,30.56,30.56,30.57,30.59,30.56,30.56
03/10/2010,10:12,30.56,30.58,30.56,30.57,30.57,30.59,30.57,30.58
03/10/2010,10:13,30.57,30.59,30.57,30.58,30.59,30.59,30.59,30.59
03/10/2010,10:14,30.58,30.6,30.58,30.59,30.59,30.63,30.59,30.59
03/10/2010,10:15,30.58,30.59,30.58,30.59,30.59,30.6,30.59,30.59
03/10/2010,10:16,30.59,30.59,30.56,30.56,30.59,30.59,30.57,30.57
03/10/2010,10:17,30.56,30.56,30.47,30.5,30.57,30.57,30.48,30.52
03/10/2010,10:18,30.51,30.51,30.46,30.48,30.52,30.52,30.48,30.49
03/10/2010,10:19,30.47,30.47,30.41,30.43,30.48,30.48,30.41,30.44
03/10/2010,10:20,30.43,30.47,30.43,30.47,30.44,30.48,30.44,30.48
03/10/2010,10:21,30.47,30.47,30.45,30.45,30.48,30.48,30.46,30.46
03/10/2010,10:22,30.45,30.46,30.44,30.46,30.46,30.47,30.45,30.47
03/10/2010,10:23,30.46,30.48,30.46,30.48,30.47,30.5,30.47,30.49
03/10/2010,10:24,30.48,30.48,30.47,30.47,30.49,30.49,30.48,30.48
03/10/2010,10:25,30.46,30.48,30.46,30.48,30.48,30.49,30.47,30.49
03/10/2010,10:26,30.48,30.48,30.46,30.48,30.49,30.49,30.48,30.49
03/10/2010,10:27,30.48,30.52,30.48,30.52,30.49,30.53,30.49,30.52
03/10/2010,10:28,30.52,30.56,30.52,30.55,30.52,30.56,30.52,30.56
03/10/2010,10:29,30.55,30.56,30.55,30.56,30.56,30.57,30.56,30.57
03/10/2010,10:30,30.57,30.59,30.56,30.56,30.57,30.6,30.57,30.57
03/10/2010,10:31,30.56,30.62,30.56,30.62,30.57,30.63,30.57,30.63
03/10/2010,10:32,30.62,30.7,30.62,30.67,30.63,30.71,30.63,30.67
03/10/2010,10:33,30.67,30.7,30.67,30.7,30.67,30.71,30.67,30.7
03/10/2010,10:34,30.7,30.7,30.69,30.7,30.7,30.71,30.7,30.71
03/10/2010,10:35,30.7,30.7,30.62,30.62,30.7,30.7,30.63,30.63
03/10/2010,10:36,30.62,30.63,30.59,30.63,30.63,30.63,30.6,30.63
03/10/2010,10:37,30.63,30.63,30.59,30.6,30.63,30.63,30.59,30.61
03/10/2010,10:38,30.6,30.63,30.59,30.63,30.61,30.63,30.59,30.63
03/10/2010,10:39,30.62,30.63,30.62,30.63,30.63,30.64,30.63,30.64
03/10/2010,10:40,30.63,30.67,30.63,30.63,30.64,30.67,30.64,30.64
03/10/2010,10:41,30.63,30.64,30.63,30.64,30.64,30.65,30.64,30.65
03/10/2010,10:42,30.64,30.64,30.62,30.62,30.65,30.65,30.63,30.63
03/10/2010,10:43,30.61,30.61,30.58,30.58,30.63,30.63,30.59,30.59
03/10/2010,10:44,30.58,30.62,30.58,30.62,30.59,30.63,30.59,30.63
03/10/2010,10:45,30.62,30.62,30.6,30.61,30.63,30.63,30.61,30.63
03/10/2010,10:46,30.61,30.62,30.59,30.61,30.63,30.63,30.6,30.62
03/10/2010,10:47,30.62,30.62,30.6,30.6,30.63,30.63,30.61,30.61
03/10/2010,10:48,30.6,30.6,30.59,30.59,30.61,30.61,30.59,30.59
03/10/2010,10:49,30.59,30.59,30.58,30.58,30.59,30.6,30.59,30.59
03/10/2010,10:50,30.58,30.59,30.57,30.57,30.59,30.6,30.58,30.59
03/10/2010,10:51,30.57,30.58,30.57,30.57,30.59,30.59,30.58,30.58
03/10/2010,10:52,30.57,30.59,30.56,30.58,30.58,30.6,30.57,30.59
03/10/2010,10:53,30.58,30.59,30.57,30.57,30.59,30.6,30.58,30.58
03/10/2010,10:54,30.59,30.62,30.55,30.55,30.6,30.63,30.56,30.56
03/10/2010,10:55,30.54,30.56,30.54,30.54,30.55,30.57,30.55,30.55
03/10/2010,10:56,30.54,30.55,30.52,30.52,30.55,30.56,30.52,30.52
03/10/2010,10:57,30.52,30.52,30.48,30.48,30.52,30.52,30.49,30.49
03/10/2010,10:58,30.48,30.5,30.47,30.48,30.49,30.51,30.48,30.5
03/10/2010,10:59,30.49,30.49,30.47,30.48,30.5,30.5,30.48,30.5
03/10/2010,11:00,30.49,30.52,30.49,30.52,30.5,30.52,30.5,30.52
03/10/2010,11:01,30.52,30.57,30.52,30.57,30.52,30.58,30.52,30.58
03/10/2010,11:02,30.57,30.6,30.56,30.59,30.58,30.61,30.57,30.6
03/10/2010,11:03,30.59,30.66,30.59,30.63,30.6,30.67,30.6,30.64
03/10/2010,11:04,30.63,30.66,30.62,30.66,30.64,30.67,30.63,30.67
03/10/2010,11:05,30.65,30.68,30.64,30.68,30.66,30.69,30.65,30.69
03/10/2010,11:06,30.68,30.69,30.67,30.67,30.69,30.7,30.67,30.68
03/10/2010,11:07,30.67,30.69,30.66,30.67,30.68,30.7,30.67,30.67
03/10/2010,11:08,30.67,30.67,30.63,30.65,30.68,30.68,30.64,30.66
03/10/2010,11:09,30.65,30.67,30.63,30.67,30.66,30.67,30.64,30.67
03/10/2010,11:10,30.67,30.67,30.63,30.63,30.67,30.67,30.63,30.64
03/10/2010,11:11,30.63,30.63,30.62,30.63,30.64,30.64,30.63,30.64
03/10/2010,11:12,30.63,30.66,30.63,30.66,30.64,30.67,30.64,30.67
03/10/2010,11:13,30.66,30.66,30.64,30.66,30.67,30.67,30.65,30.67
03/10/2010,11:14,30.66,30.68,30.66,30.68,30.67,30.69,30.67,30.69
03/10/2010,11:15,30.67,30.68,30.67,30.67,30.68,30.69,30.67,30.67
03/10/2010,11:16,30.67,30.67,30.61,30.61,30.67,30.67,30.62,30.62
03/10/2010,11:17,30.61,30.62,30.59,30.59,30.62,30.63,30.6,30.61
03/10/2010,11:18,30.59,30.61,30.57,30.6,30.61,30.62,30.58,30.61
03/10/2010,11:19,30.61,30.62,30.61,30.62,30.62,30.63,30.62,30.63
03/10/2010,11:20,30.62,30.62,30.6,30.61,30.63,30.63,30.61,30.62
03/10/2010,11:21,30.61,30.63,30.61,30.62,30.62,30.64,30.62,30.63
03/10/2010,11:22,30.62,30.62,30.59,30.59,30.63,30.63,30.6,30.6
03/10/2010,11:23,30.59,30.6,30.58,30.59,30.6,30.61,30.59,30.59
03/10/2010,11:24,30.58,30.6,30.57,30.6,30.59,30.61,30.58,30.61
03/10/2010,11:25,30.6,30.65,30.6,30.65,30.61,30.66,30.61,30.66
03/10/2010,11:26,30.65,30.65,30.65,30.65,30.66,30.66,30.66,30.66
03/10/2010,11:27,30.65,30.65,30.65,30.65,30.66,30.66,30.66,30.66
03/10/2010,11:28,30.65,30.65,30.65,30.65,30.66,30.66,30.66,30.66
03/10/2010,11:29,30.65,30.65,30.61,30.61,30.66,30.66,30.62,30.62
03/10/2010,11:30,30.62,30.62,30.59,30.59,30.63,30.63,30.59,30.6
03/10/2010,11:31,30.59,30.59,30.59,30.59,30.6,30.6,30.59,30.6
03/10/2010,11:32,30.59,30.6,30.59,30.6,30.6,30.62,30.6,30.61
03/10/2010,11:33,30.6,30.64,30.6,30.63,30.61,30.65,30.61,30.64
03/10/2010,11:34,30.64,30.66,30.64,30.66,30.65,30.67,30.65,30.67
03/10/2010,11:35,30.67,30.67,30.67,30.67,30.67,30.68,30.67,30.67
03/10/2010,11:36,30.67,30.68,30.67,30.68,30.67,30.69,30.67,30.69
03/10/2010,11:37,30.68,30.69,30.68,30.68,30.69,30.7,30.69,30.69
03/10/2010,11:38,30.68,30.68,30.68,30.68,30.69,30.69,30.69,30.69
03/10/2010,11:39,30.68,30.69,30.67,30.67,30.69,30.7,30.68,30.68
03/10/2010,11:40,30.67,30.67,30.6,30.62,30.68,30.68,30.62,30.63
03/10/2010,11:41,30.62,30.63,30.6,30.6,30.63,30.63,30.61,30.61
03/10/2010,11:42,30.6,30.61,30.58,30.61,30.61,30.62,30.59,30.62
03/10/2010,11:43,30.61,30.63,30.61,30.63,30.62,30.64,30.62,30.64
03/10/2010,11:44,30.64,30.66,30.64,30.66,30.65,30.67,30.65,30.67
03/10/2010,11:45,30.66,30.67,30.63,30.64,30.67,30.67,30.65,30.65
03/10/2010,11:46,30.64,30.64,30.63,30.63,30.65,30.65,30.63,30.64
03/10/2010,11:47,30.63,30.63,30.61,30.61,30.64,30.65,30.62,30.62
03/10/2010,11:48,30.61,30.61,30.59,30.6,30.62,30.62,30.59,30.61
03/10/2010,11:49,30.6,30.63,30.6,30.63,30.61,30.64,30.61,30.63
03/10/2010,11:50,30.63,30.64,30.63,30.64,30.64,30.65,30.63,30.65
03/10/2010,11:51,30.64,30.64,30.63,30.64,30.65,30.65,30.63,30.65
03/10/2010,11:52,30.64,30.67,30.64,30.67,30.65,30.68,30.65,30.68
03/10/2010,11:53,30.67,30.67,30.67,30.67,30.68,30.68,30.67,30.68
03/10/2010,11:54,30.67,30.71,30.67,30.71,30.68,30.72,30.68,30.72
03/10/2010,11:55,30.71,30.73,30.71,30.73,30.72,30.74,30.72,30.74
03/10/2010,11:56,30.73,30.73,30.72,30.73,30.74,30.74,30.73,30.74
03/10/2010,11:57,30.73,30.73,30.71,30.71,30.74,30.74,30.72,30.72
03/10/2010,11:58,30.71,30.72,30.71,30.72,30.72,30.73,30.72,30.73
03/10/2010,11:59,30.73,30.73,30.69,30.69,30.74,30.74,30.7,30.7
03/10/2010,12:00,30.69,30.7,30.68,30.69,30.7,30.7,30.69,30.7
03/10/2010,12:01,30.69,30.7,30.66,30.66,30.7,30.7,30.67,30.67
03/10/2010,12:02,30.67,30.7,30.67,30.7,30.67,30.7,30.67,30.7
03/10/2010,12:03,30.7,30.71,30.7,30.7,30.7,30.72,30.7,30.7
03/10/2010,12:04,30.7,30.72,30.68,30.68,30.7,30.73,30.7,30.7
03/10/2010,12:05,30.69,30.7,30.68,30.7,30.7,30.7,30.69,30.7
03/10/2010,12:06,30.69,30.69,30.63,30.64,30.7,30.7,30.63,30.65
03/10/2010,12:07,30.64,30.65,30.64,30.65,30.65,30.66,30.65,30.66
03/10/2010,12:08,30.65,30.67,30.64,30.64,30.66,30.67,30.65,30.66
03/10/2010,12:09,30.65,30.65,30.58,30.59,30.66,30.66,30.59,30.6
03/10/2010,12:10,30.58,30.59,30.56,30.57,30.59,30.59,30.57,30.58
03/10/2010,12:11,30.57,30.59,30.57,30.57,30.58,30.59,30.58,30.59
03/10/2010,12:12,30.57,30.57,30.54,30.56,30.59,30.59,30.55,30.56
03/10/2010,12:13,30.56,30.57,30.56,30.57,30.56,30.58,30.56,30.58
03/10/2010,12:14,30.57,30.59,30.57,30.58,30.58,30.59,30.58,30.59
03/10/2010,12:15,30.58,30.59,30.56,30.56,30.59,30.59,30.56,30.57
03/10/2010,12:16,30.56,30.56,30.53,30.53,30.57,30.57,30.54,30.54
03/10/2010,12:17,30.54,30.54,30.46,30.47,30.54,30.54,30.47,30.48
03/10/2010,12:18,30.47,30.5,30.47,30.49,30.48,30.51,30.48,30.5
03/10/2010,12:19,30.49,30.51,30.48,30.49,30.5,30.52,30.48,30.5
03/10/2010,12:20,30.49,30.5,30.49,30.49,30.5,30.51,30.5,30.5
03/10/2010,12:21,30.49,30.5,30.49,30.49,30.5,30.51,30.5,30.51
03/10/2010,12:22,30.49,30.49,30.48,30.48,30.51,30.51,30.48,30.48
03/10/2010,12:23,30.48,30.48,30.48,30.48,30.48,30.48,30.48,30.48
03/10/2010,12:24,30.48,30.48,30.45,30.45,30.48,30.48,30.45,30.45
03/10/2010,12:25,30.45,30.48,30.45,30.48,30.45,30.48,30.45,30.48
03/10/2010,12:26,30.48,30.52,30.48,30.52,30.49,30.52,30.49,30.52
03/10/2010,12:27,30.52,30.52,30.46,30.47,30.52,30.53,30.47,30.48
03/10/2010,12:28,30.48,30.48,30.45,30.45,30.48,30.49,30.46,30.46
03/10/2010,12:29,30.45,30.45,30.41,30.41,30.46,30.47,30.41,30.42
03/10/2010,12:30,30.41,30.41,30.37,30.37,30.41,30.43,30.38,30.38
03/10/2010,12:31,30.37,30.41,30.37,30.4,30.37,30.42,30.37,30.41
03/10/2010,12:32,30.41,30.43,30.38,30.42,30.41,30.44,30.39,30.43
03/10/2010,12:33,30.42,30.42,30.37,30.37,30.43,30.44,30.38,30.38
03/10/2010,12:34,30.37,30.37,30.34,30.34,30.38,30.38,30.36,30.36
03/10/2010,12:35,30.36,30.36,30.35,30.36,30.37,30.37,30.36,30.37
03/10/2010,12:36,30.36,30.37,30.36,30.37,30.37,30.38,30.37,30.38
03/10/2010,12:37,30.37,30.37,30.34,30.34,30.38,30.38,30.35,30.35
03/10/2010,12:38,30.34,30.35,30.34,30.35,30.35,30.36,30.34,30.36
03/10/2010,12:39,30.35,30.37,30.34,30.34,30.36,30.37,30.35,30.35
03/10/2010,12:40,30.34,30.34,30.34,30.34,30.35,30.35,30.34,30.35
03/10/2010,12:41,30.34,30.34,30.3,30.3,30.35,30.35,30.3,30.31
03/10/2010,12:42,30.3,30.31,30.3,30.31,30.31,30.32,30.31,30.32
03/10/2010,12:43,30.31,30.34,30.31,30.32,30.32,30.35,30.32,30.34
03/10/2010,12:44,30.33,30.34,30.32,30.33,30.34,30.34,30.33,30.34
03/10/2010,12:45,30.33,30.34,30.29,30.3,30.34,30.34,30.3,30.3
03/10/2010,12:46,30.3,30.31,30.3,30.31,30.3,30.31,30.3,30.3
03/10/2010,12:47,30.3,30.32,30.3,30.32,30.3,30.33,30.3,30.33
03/10/2010,12:48,30.32,30.37,30.32,30.37,30.33,30.38,30.33,30.38
03/10/2010,12:49,30.38,30.43,30.38,30.38,30.4,30.44,30.39,30.4
03/10/2010,12:50,30.38,30.4,30.36,30.36,30.39,30.41,30.37,30.37
03/10/2010,12:51,30.37,30.37,30.35,30.35,30.37,30.37,30.36,30.37
03/10/2010,12:52,30.36,30.36,30.34,30.35,30.37,30.37,30.36,30.36
03/10/2010,12:53,30.35,30.36,30.35,30.36,30.36,30.37,30.36,30.37
03/10/2010,12:54,30.36,30.38,30.35,30.37,30.37,30.39,30.36,30.37
03/10/2010,12:55,30.37,30.37,30.36,30.36,30.37,30.37,30.37,30.37
03/10/2010,12:56,30.36,30.37,30.36,30.37,30.37,30.38,30.37,30.38
03/10/2010,12:57,30.37,30.41,30.37,30.41,30.38,30.41,30.38,30.41
03/10/2010,12:58,30.41,30.41,30.39,30.39,30.41,30.41,30.4,30.4
03/10/2010,12:59,30.39,30.39,30.37,30.37,30.4,30.4,30.38,30.38
03/10/2010,13:00,30.37,30.37,30.36,30.36,30.38,30.38,30.37,30.37
03/10/2010,13:01,30.36,30.37,30.36,30.36,30.37,30.37,30.37,30.37
03/10/2010,13:02,30.36,30.39,30.36,30.39,30.37,30.41,30.37,30.41
03/10/2010,13:03,30.39,30.39,30.36,30.37,30.41,30.41,30.37,30.37
03/10/2010,13:04,30.36,30.36,30.34,30.35,30.37,30.37,30.35,30.36
03/10/2010,13:05,30.35,30.36,30.32,30.32,30.36,30.37,30.33,30.34
03/10/2010,13:06,30.32,30.33,30.28,30.3,30.34,30.34,30.29,30.31
03/10/2010,13:07,30.3,30.3,30.28,30.3,30.31,30.32,30.3,30.31
03/10/2010,13:08,30.3,30.33,30.3,30.33,30.32,30.34,30.32,30.34
03/10/2010,13:09,30.33,30.34,30.31,30.31,30.34,30.34,30.32,30.34
03/10/2010,13:10,30.31,30.32,30.31,30.32,30.33,30.33,30.33,30.33
03/10/2010,13:11,30.33,30.35,30.33,30.35,30.34,30.36,30.34,30.36
03/10/2010,13:12,30.35,30.36,30.32,30.33,30.36,30.37,30.33,30.34
03/10/2010,13:13,30.33,30.37,30.33,30.35,30.34,30.37,30.34,30.37
03/10/2010,13:14,30.35,30.35,30.33,30.34,30.37,30.37,30.34,30.34
03/10/2010,13:15,30.34,30.35,30.34,30.35,30.34,30.36,30.34,30.36
03/10/2010,13:16,30.35,30.39,30.35,30.37,30.36,30.4,30.36,30.38
03/10/2010,13:17,30.38,30.39,30.35,30.35,30.39,30.4,30.34,30.36
03/10/2010,13:18,30.35,30.35,30.34,30.34,30.36,30.36,30.34,30.34
03/10/2010,13:19,30.34,30.34,30.29,30.29,30.34,30.34,30.3,30.3
03/10/2010,13:20,30.29,30.3,30.28,30.3,30.3,30.3,30.29,30.3
03/10/2010,13:21,30.3,30.31,30.3,30.31,30.3,30.33,30.3,30.32
03/10/2010,13:22,30.31,30.31,30.3,30.3,30.32,30.32,30.31,30.31
03/10/2010,13:23,30.3,30.3,30.29,30.29,30.31,30.31,30.3,30.3
03/10/2010,13:24,30.29,30.29,30.26,30.26,30.3,30.3,30.28,30.28
03/10/2010,13:25,30.27,30.27,30.26,30.26,30.28,30.28,30.27,30.27
03/10/2010,13:26,30.26,30.28,30.26,30.28,30.27,30.29,30.27,30.29
03/10/2010,13:27,30.28,30.28,30.25,30.25,30.29,30.29,30.26,30.26
03/10/2010,13:28,30.25,30.25,30.21,30.21,30.26,30.26,30.22,30.22
03/10/2010,13:29,30.21,30.21,30.18,30.18,30.22,30.22,30.19,30.19
03/10/2010,13:30,30.18,30.22,30.18,30.22,30.19,30.23,30.19,30.23
03/10/2010,13:31,30.22,30.23,30.22,30.23,30.23,30.24,30.23,30.24
03/10/2010,13:32,30.23,30.25,30.23,30.23,30.24,30.26,30.23,30.23
03/10/2010,13:33,30.23,30.23,30.23,30.23,30.23,30.23,30.23,30.23
03/10/2010,13:34,30.23,30.23,30.21,30.21,30.23,30.23,30.22,30.22
03/10/2010,13:35,30.21,30.22,30.21,30.22,30.22,30.23,30.22,30.23
03/10/2010,13:36,30.22,30.22,30.18,30.18,30.23,30.23,30.19,30.19
03/10/2010,13:37,30.18,30.18,30.09,30.11,30.19,30.19,30.1,30.12
03/10/2010,13:38,30.11,30.16,30.11,30.16,30.12,30.17,30.12,30.17
03/10/2010,13:39,30.16,30.19,30.16,30.19,30.17,30.2,30.17,30.2
03/10/2010,13:40,30.19,30.22,30.19,30.22,30.2,30.23,30.2,30.23
03/10/2010,13:41,30.22,30.22,30.19,30.19,30.23,30.23,30.19,30.2
03/10/2010,13:42,30.19,30.19,30.16,30.16,30.2,30.2,30.17,30.17
03/10/2010,13:43,30.16,30.17,30.16,30.17,30.17,30.18,30.17,30.18
03/10/2010,13:44,30.17,30.22,30.17,30.22,30.18,30.23,30.18,30.23
03/10/2010,13:45,30.22,30.22,30.22,30.22,30.23,30.23,30.23,30.23
03/10/2010,13:46,30.22,30.22,30.21,30.21,30.23,30.23,30.22,30.22
03/10/2010,13:47,30.21,30.21,30.17,30.17,30.22,30.22,30.18,30.18
03/10/2010,13:48,30.17,30.19,30.17,30.19,30.18,30.19,30.18,30.19
03/10/2010,13:49,30.19,30.19,30.16,30.17,30.19,30.19,30.17,30.19
03/10/2010,13:50,30.17,30.18,30.17,30.18,30.18,30.19,30.18,30.19
03/10/2010,13:51,30.18,30.18,30.11,30.12,30.19,30.19,30.12,30.12
03/10/2010,13:52,30.12,30.14,30.12,30.12,30.12,30.15,30.12,30.13
03/10/2010,13:53,30.12,30.12,30.12,30.12,30.13,30.13,30.12,30.12
03/10/2010,13:54,30.12,30.12,30.09,30.11,30.12,30.12,30.11,30.12
03/10/2010,13:55,30.11,30.11,30.09,30.11,30.12,30.12,30.1,30.12
03/10/2010,13:56,30.11,30.11,30.09,30.09,30.12,30.12,30.1,30.1
03/10/2010,13:57,30.09,30.09,30.07,30.07,30.1,30.1,30.08,30.08
03/10/2010,13:58,30.07,30.12,30.07,30.12,30.08,30.12,30.08,30.12
03/10/2010,13:59,30.12,30.12,30.11,30.11,30.12,30.13,30.12,30.12
03/10/2010,14:00,30.11,30.12,30.11,30.12,30.12,30.12,30.12,30.12
03/10/2010,14:01,30.12,30.12,30.04,30.07,30.12,30.12,30.04,30.08
03/10/2010,14:02,30.07,30.11,30.07,30.11,30.08,30.12,30.08,30.12
03/10/2010,14:03,30.11,30.12,30.09,30.1,30.12,30.13,30.1,30.12
03/10/2010,14:04,30.1,30.15,30.1,30.15,30.12,30.15,30.12,30.15
03/10/2010,14:05,30.15,30.17,30.15,30.16,30.15,30.18,30.15,30.17
03/10/2010,14:06,30.16,30.17,30.15,30.16,30.17,30.18,30.15,30.17
03/10/2010,14:07,30.16,30.19,30.16,30.17,30.17,30.19,30.17,30.18
03/10/2010,14:08,30.17,30.21,30.17,30.2,30.18,30.22,30.18,30.21
03/10/2010,14:09,30.2,30.2,30.17,30.17,30.21,30.21,30.18,30.18
03/10/2010,14:10,30.17,30.17,30.1,30.1,30.18,30.18,30.11,30.11
03/10/2010,14:11,30.1,30.17,30.1,30.17,30.11,30.18,30.11,30.18
03/10/2010,14:12,30.16,30.19,30.11,30.11,30.17,30.19,30.12,30.12
03/10/2010,14:13,30.11,30.15,30.11,30.14,30.12,30.15,30.12,30.15
03/10/2010,14:14,30.14,30.15,30.14,30.15,30.15,30.15,30.15,30.15
03/10/2010,14:15,30.15,30.18,30.15,30.18,30.15,30.19,30.15,30.19
03/10/2010,14:16,30.18,30.18,30.15,30.15,30.19,30.19,30.15,30.15
03/10/2010,14:17,30.15,30.15,30.14,30.14,30.15,30.15,30.15,30.15
03/10/2010,14:18,30.14,30.16,30.13,30.15,30.15,30.17,30.14,30.15
03/10/2010,14:19,30.15,30.19,30.15,30.18,30.15,30.19,30.15,30.19
03/10/2010,14:20,30.18,30.19,30.17,30.17,30.19,30.19,30.18,30.18
03/10/2010,14:21,30.17,30.17,30.16,30.16,30.18,30.18,30.17,30.17
03/10/2010,14:22,30.16,30.18,30.16,30.18,30.17,30.19,30.17,30.19
03/10/2010,14:23,30.18,30.2,30.18,30.19,30.19,30.21,30.19,30.19
03/10/2010,14:24,30.19,30.19,30.16,30.16,30.19,30.19,30.17,30.17
03/10/2010,14:25,30.16,30.16,30.15,30.16,30.17,30.18,30.16,30.17
03/10/2010,14:26,30.16,30.19,30.16,30.18,30.17,30.19,30.17,30.19
03/10/2010,14:27,30.18,30.18,30.16,30.16,30.19,30.19,30.17,30.17
03/10/2010,14:28,30.16,30.16,30.16,30.16,30.17,30.17,30.17,30.17
03/10/2010,14:29,30.16,30.16,30.14,30.15,30.17,30.17,30.15,30.15
03/10/2010,14:30,30.15,30.19,30.15,30.19,30.15,30.2,30.15,30.2
03/10/2010,14:31,30.19,30.2,30.18,30.18,30.2,30.21,30.19,30.19
03/10/2010,14:32,30.18,30.18,30.17,30.17,30.19,30.19,30.18,30.18
03/10/2010,14:33,30.17,30.17,30.15,30.16,30.18,30.18,30.16,30.17
03/10/2010,14:34,30.16,30.18,30.16,30.17,30.17,30.19,30.17,30.18
03/10/2010,14:35,30.17,30.18,30.15,30.17,30.18,30.19,30.15,30.19
03/10/2010,14:36,30.18,30.19,30.18,30.19,30.19,30.2,30.19,30.2
03/10/2010,14:37,30.19,30.22,30.19,30.22,30.2,30.23,30.19,30.23
03/10/2010,14:38,30.22,30.23,30.22,30.23,30.23,30.24,30.23,30.24
03/10/2010,14:39,30.23,30.23,30.23,30.23,30.24,30.24,30.23,30.24
03/10/2010,14:40,30.23,30.23,30.23,30.23,30.24,30.24,30.23,30.23
03/10/2010,14:41,30.23,30.23,30.2,30.2,30.23,30.24,30.21,30.21
03/10/2010,14:42,30.2,30.21,30.2,30.21,30.21,30.22,30.21,30.22
03/10/2010,14:43,30.21,30.23,30.21,30.22,30.22,30.23,30.22,30.23
03/10/2010,14:44,30.22,30.23,30.21,30.21,30.23,30.23,30.22,30.22
03/10/2010,14:45,30.21,30.21,30.19,30.19,30.22,30.22,30.2,30.2
03/10/2010,14:46,30.19,30.2,30.18,30.18,30.2,30.21,30.19,30.19
03/10/2010,14:47,30.18,30.21,30.18,30.19,30.19,30.22,30.19,30.19
03/10/2010,14:48,30.19,30.22,30.19,30.21,30.19,30.22,30.19,30.22
03/10/2010,14:49,30.21,30.21,30.21,30.21,30.22,30.22,30.22,30.22
03/10/2010,14:50,30.21,30.22,30.16,30.18,30.22,30.22,30.17,30.19
03/10/2010,14:51,30.18,30.18,30.15,30.15,30.19,30.19,30.15,30.16
03/10/2010,14:52,30.15,30.15,30.13,30.14,30.16,30.16,30.15,30.15
03/10/2010,14:53,30.14,30.14,30.12,30.12,30.15,30.15,30.12,30.13
03/10/2010,14:54,30.12,30.14,30.12,30.12,30.13,30.15,30.12,30.12
03/10/2010,14:55,30.12,30.12,30.11,30.11,30.12,30.12,30.12,30.12
03/10/2010,14:56,30.1,30.11,30.08,30.08,30.12,30.12,30.09,30.09
03/10/2010,14:57,30.08,30.09,30.07,30.07,30.09,30.1,30.08,30.08
03/10/2010,14:58,30.07,30.07,30.07,30.07,30.08,30.08,30.08,30.08
03/10/2010,14:59,30.07,30.07,30.04,30.04,30.08,30.08,30.05,30.05
03/10/2010,15:00,30.04,30.08,30.04,30.08,30.05,30.08,30.05,30.08
03/10/2010,15:01,30.08,30.08,30.05,30.05,30.08,30.08,30.06,30.06
03/10/2010,15:02,30.05,30.06,30.05,30.06,30.06,30.07,30.06,30.07
03/10/2010,15:03,30.06,30.06,30.06,30.06,30.07,30.07,30.07,30.07
03/10/2010,15:04,30.06,30.06,30.06,30.06,30.07,30.07,30.07,30.07
03/10/2010,15:05,30.06,30.06,30.01,30.03,30.07,30.07,30.01,30.04
03/10/2010,15:06,30.03,30.04,30.02,30.04,30.04,30.04,30.03,30.04
03/10/2010,15:07,30.04,30.04,30.02,30.02,30.04,30.04,30.03,30.03
03/10/2010,15:08,30.02,30.03,30,30,30.03,30.04,30.01,30.01
03/10/2010,15:09,30,30.01,29.99,30,30.01,30.01,30,30.01
03/10/2010,15:10,30,30.01,30,30,30.01,30.01,30.01,30.01
03/10/2010,15:11,30,30.01,30,30.01,30.01,30.01,30.01,30.01
03/10/2010,15:12,30.01,30.01,29.98,29.98,30.01,30.01,29.99,29.99
03/10/2010,15:13,29.98,29.98,29.97,29.98,29.99,30,29.97,29.99
03/10/2010,15:14,29.98,29.99,29.95,29.98,29.99,30,29.96,30
03/10/2010,15:15,29.98,29.98,29.98,29.98,30,30,29.99,30
03/10/2010,15:16,29.98,29.99,29.98,29.98,29.99,30,29.99,29.99
03/10/2010,15:17,29.98,29.99,29.97,29.97,29.99,30,29.97,29.97
03/10/2010,15:18,29.97,29.97,29.93,29.95,29.97,29.97,29.94,29.97
03/10/2010,15:19,29.95,29.97,29.95,29.96,29.97,29.97,29.96,29.97
03/10/2010,15:20,29.96,29.99,29.96,29.97,29.97,30,29.97,29.98
03/10/2010,15:21,29.97,30.01,29.97,29.99,29.98,30.01,29.98,30
03/10/2010,15:22,29.99,30,29.99,30,30,30.01,30,30.01
03/10/2010,15:23,30,30,29.98,29.98,30.01,30.01,29.99,29.99
03/10/2010,15:24,29.98,29.98,29.95,29.95,29.99,29.99,29.96,29.97
03/10/2010,15:25,29.96,29.98,29.95,29.97,29.97,29.99,29.96,29.99
03/10/2010,15:26,29.97,29.97,29.96,29.97,29.99,29.99,29.97,29.97
03/10/2010,15:27,29.97,29.97,29.93,29.93,29.97,29.97,29.93,29.93
03/10/2010,15:28,29.93,29.94,29.91,29.94,29.93,29.95,29.92,29.95
03/10/2010,15:29,29.94,29.94,29.9,29.9,29.95,29.95,29.9,29.9
03/10/2010,15:30,29.9,29.91,29.9,29.9,29.9,29.91,29.9,29.91
03/10/2010,15:31,29.9,29.9,29.85,29.85,29.91,29.91,29.86,29.86
03/10/2010,15:32,29.85,29.85,29.81,29.81,29.86,29.86,29.82,29.82
03/10/2010,15:33,29.81,29.84,29.81,29.82,29.82,29.85,29.82,29.83
03/10/2010,15:34,29.82,29.87,29.82,29.86,29.83,29.88,29.83,29.87
03/10/2010,15:35,29.86,29.89,29.86,29.89,29.88,29.9,29.86,29.9
03/10/2010,15:36,29.89,29.91,29.89,29.9,29.9,29.92,29.9,29.91
03/10/2010,15:37,29.9,29.92,29.9,29.9,29.91,29.93,29.9,29.91
03/10/2010,15:38,29.9,29.91,29.9,29.9,29.92,29.92,29.91,29.92
03/10/2010,15:39,29.9,29.92,29.9,29.92,29.92,29.93,29.9,29.93
03/10/2010,15:40,29.92,29.94,29.91,29.94,29.93,29.95,29.92,29.95
03/10/2010,15:41,29.94,29.96,29.94,29.95,29.95,29.97,29.95,29.96
03/10/2010,15:42,29.96,29.96,29.95,29.95,29.96,29.96,29.96,29.96
03/10/2010,15:43,29.96,29.96,29.95,29.95,29.97,29.97,29.96,29.96
03/10/2010,15:44,29.95,29.97,29.95,29.97,29.96,29.97,29.96,29.97
03/10/2010,15:45,29.97,29.97,29.95,29.95,29.97,29.97,29.96,29.96
03/10/2010,15:46,29.95,29.97,29.9,29.9,29.96,29.98,29.91,29.91
03/10/2010,15:47,29.9,29.92,29.9,29.9,29.91,29.93,29.9,29.91
03/10/2010,15:48,29.9,29.9,29.89,29.89,29.91,29.91,29.9,29.9
03/10/2010,15:49,29.89,29.92,29.89,29.92,29.9,29.93,29.9,29.93
03/10/2010,15:50,29.92,29.94,29.91,29.94,29.93,29.95,29.92,29.95
03/10/2010,15:51,29.94,29.94,29.8,29.9,29.95,29.95,29.82,29.91
03/10/2010,15:52,29.9,29.92,29.9,29.91,29.91,29.93,29.91,29.92
03/10/2010,15:53,29.91,29.91,29.9,29.9,29.92,29.92,29.91,29.91
03/10/2010,15:54,29.9,29.9,29.9,29.9,29.91,29.91,29.9,29.91
03/10/2010,15:55,29.9,29.91,29.9,29.9,29.91,29.92,29.9,29.91
03/10/2010,15:56,29.9,29.91,29.88,29.9,29.91,29.92,29.89,29.9
03/10/2010,15:57,29.9,29.9,29.86,29.89,29.9,29.9,29.87,29.9
03/10/2010,15:58,29.89,29.9,29.83,29.83,29.9,29.91,29.83,29.83
03/10/2010,15:59,29.83,29.88,29.83,29.88,29.83,29.89,29.83,29.89
03/10/2010,16:00,29.88,29.88,29.88,29.88,29.89,29.89,29.89,29.89
03/10/2010,16:02,29.75,29.75,29.75,29.75,29.93,29.93,29.93,29.93
03/10/2010,16:03,29.75,29.75,29.75,29.75,29.93,29.93,29.93,29.93
03/10/2010,16:08,29.89,29.89,29.89,29.89,29.93,29.93,29.93,29.93
03/10/2010,16:09,29.89,29.89,29.89,29.89,29.93,29.93,29.93,29.93
03/10/2010,16:10,29.93,29.93,29.93,29.93,29.99,29.99,29.99,29.99
03/10/2010,16:13,29.93,29.93,29.93,29.93,30,30,30,30
03/10/2010,16:31,29.95,29.95,29.95,29.95,30,30,30,30
03/10/2010,16:57,29.93,29.93,29.93,29.93,30,30,30,30
03/10/2010,19:15,29.93,29.93,29.93,29.93,29.96,29.96,29.96,29.96
03/10/2010,19:57,29.93,29.93,29.93,29.93,29.94,29.94,29.94,29.94
03/10/2010,19:59,29.93,29.93,29.93,29.93,29.94,29.94,29.94,29.94
03/11/2010,07:59,29.6,29.6,29.25,29.25,29.8,29.8,29.44,29.44
03/11/2010,08:00,29.25,29.25,29.25,29.25,29.44,29.68,29.44,29.67
03/11/2010,08:01,29.25,29.25,29.25,29.25,29.6,29.6,29.6,29.6
03/11/2010,08:09,29.48,29.48,29.48,29.48,29.6,29.6,29.6,29.6
03/11/2010,08:15,29.51,29.51,29.51,29.51,29.6,29.6,29.6,29.6
03/11/2010,08:16,29.51,29.51,29.51,29.51,29.6,29.6,29.6,29.6
03/11/2010,08:22,29.56,29.56,29.56,29.56,29.58,29.58,29.58,29.58
03/11/2010,08:23,29.56,29.56,29.56,29.56,29.6,29.6,29.6,29.6
03/11/2010,08:25,29.56,29.56,29.56,29.56,29.6,29.6,29.6,29.6
03/11/2010,08:33,29.54,29.54,29.54,29.54,29.6,29.6,29.6,29.6
03/11/2010,08:41,29.56,29.56,29.56,29.56,29.6,29.6,29.6,29.6
03/11/2010,08:43,29.56,29.56,29.56,29.56,29.6,29.6,29.6,29.6
03/11/2010,08:44,29.56,29.56,29.56,29.56,29.68,29.68,29.68,29.68
03/11/2010,08:47,29.56,29.56,29.56,29.56,29.6,29.6,29.6,29.6
03/11/2010,08:49,29.54,29.54,29.54,29.54,29.56,29.56,29.56,29.56
03/11/2010,08:50,29.54,29.54,29.54,29.54,29.56,29.56,29.56,29.56
03/11/2010,09:03,29.54,29.54,29.54,29.54,29.56,29.56,29.56,29.56
03/11/2010,09:07,29.54,29.54,29.51,29.51,29.56,29.56,29.56,29.56
03/11/2010,09:10,29.51,29.51,29.51,29.51,29.56,29.56,29.56,29.56
03/11/2010,09:12,29.52,29.52,29.52,29.52,29.56,29.56,29.56,29.56
03/11/2010,09:13,29.52,29.52,29.52,29.52,29.56,29.56,29.56,29.56
03/11/2010,09:14,29.52,29.52,29.52,29.52,29.56,29.56,29.56,29.56
03/11/2010,09:23,29.52,29.52,29.52,29.52,29.56,29.56,29.56,29.56
03/11/2010,09:27,29.52,29.52,29.51,29.51,29.56,29.56,29.52,29.52
03/11/2010,09:28,29.47,29.47,29.33,29.33,29.53,29.53,29.38,29.38
03/11/2010,09:29,29.21,29.29,29.21,29.29,29.36,29.36,29.36,29.36
03/11/2010,09:30,29.29,29.42,29.21,29.25,29.36,29.44,29.25,29.27
03/11/2010,09:31,29.25,29.31,29.21,29.27,29.27,29.32,29.22,29.3
03/11/2010,09:32,29.27,29.34,29.25,29.28,29.3,29.35,29.29,29.29
03/11/2010,09:33,29.26,29.32,29.26,29.27,29.29,29.35,29.29,29.29
03/11/2010,09:34,29.25,29.25,29.23,29.23,29.28,29.28,29.24,29.25
03/11/2010,09:35,29.23,29.23,29.12,29.14,29.25,29.25,29.14,29.16
03/11/2010,09:36,29.14,29.15,28.92,28.96,29.16,29.17,28.94,28.99
03/11/2010,09:37,28.96,28.96,28.77,28.77,28.99,28.99,28.77,28.81
03/11/2010,09:38,28.77,28.77,28.44,28.47,28.81,28.81,28.45,28.5
03/11/2010,09:39,28.47,28.69,28.47,28.53,28.5,28.7,28.5,28.55
03/11/2010,09:40,28.53,28.72,28.53,28.68,28.55,28.72,28.54,28.7
03/11/2010,09:41,28.68,28.87,28.68,28.7,28.7,28.89,28.7,28.74
03/11/2010,09:42,28.7,28.77,28.66,28.74,28.73,28.8,28.66,28.76
03/11/2010,09:43,28.74,28.87,28.72,28.87,28.76,28.88,28.73,28.88
03/11/2010,09:44,28.86,28.91,28.81,28.9,28.88,28.92,28.82,28.91
03/11/2010,09:45,28.9,28.91,28.81,28.87,28.92,28.92,28.83,28.88
03/11/2010,09:46,28.88,28.89,28.81,28.81,28.88,28.9,28.82,28.82
03/11/2010,09:47,28.81,28.82,28.73,28.73,28.82,28.83,28.74,28.74
03/11/2010,09:48,28.73,28.74,28.69,28.69,28.74,28.75,28.7,28.71
03/11/2010,09:49,28.7,28.7,28.66,28.67,28.71,28.71,28.67,28.69
03/11/2010,09:50,28.68,28.69,28.66,28.66,28.69,28.7,28.66,28.66
03/11/2010,09:51,28.66,28.71,28.66,28.66,28.66,28.73,28.66,28.67
03/11/2010,09:52,28.66,28.66,28.53,28.59,28.66,28.66,28.55,28.6
03/11/2010,09:53,28.59,28.66,28.59,28.66,28.6,28.67,28.6,28.67
03/11/2010,09:54,28.66,28.73,28.66,28.7,28.67,28.74,28.67,28.71
03/11/2010,09:55,28.7,28.71,28.62,28.69,28.71,28.72,28.63,28.7
03/11/2010,09:56,28.69,28.7,28.63,28.64,28.7,28.7,28.64,28.66
03/11/2010,09:57,28.64,28.7,28.64,28.7,28.65,28.71,28.65,28.71
03/11/2010,09:58,28.7,28.71,28.7,28.7,28.71,28.72,28.7,28.71
03/11/2010,09:59,28.7,28.74,28.63,28.66,28.71,28.75,28.64,28.67
03/11/2010,10:00,28.66,28.69,28.63,28.66,28.67,28.7,28.65,28.67
03/11/2010,10:01,28.66,28.7,28.65,28.68,28.67,28.71,28.66,28.69
03/11/2010,10:02,28.68,28.7,28.65,28.66,28.69,28.71,28.66,28.68
03/11/2010,10:03,28.67,28.75,28.65,28.73,28.68,28.77,28.66,28.74
03/11/2010,10:04,28.73,28.77,28.68,28.75,28.74,28.77,28.69,28.76
03/11/2010,10:05,28.75,28.75,28.71,28.75,28.76,28.76,28.72,28.76
03/11/2010,10:06,28.75,28.84,28.72,28.81,28.76,28.85,28.73,28.82
03/11/2010,10:07,28.81,28.85,28.81,28.85,28.82,28.85,28.82,28.85
03/11/2010,10:08,28.85,28.85,28.78,28.81,28.85,28.85,28.8,28.82
03/11/2010,10:09,28.81,28.83,28.77,28.78,28.82,28.85,28.79,28.8
03/11/2010,10:10,28.78,28.81,28.75,28.77,28.8,28.81,28.76,28.78
03/11/2010,10:11,28.77,28.77,28.69,28.69,28.79,28.79,28.7,28.7
03/11/2010,10:12,28.69,28.7,28.59,28.59,28.7,28.7,28.59,28.59
03/11/2010,10:13,28.59,28.63,28.58,28.6,28.59,28.64,28.59,28.61
03/11/2010,10:14,28.6,28.65,28.58,28.65,28.61,28.66,28.59,28.66
03/11/2010,10:15,28.65,28.69,28.65,28.69,28.66,28.7,28.66,28.7
03/11/2010,10:16,28.7,28.74,28.67,28.71,28.7,28.74,28.68,28.72
03/11/2010,10:17,28.71,28.72,28.67,28.7,28.72,28.73,28.68,28.72
03/11/2010,10:18,28.7,28.72,28.7,28.72,28.72,28.74,28.71,28.74
03/11/2010,10:19,28.73,28.77,28.7,28.77,28.74,28.77,28.72,28.77
03/11/2010,10:20,28.77,28.78,28.72,28.76,28.77,28.8,28.73,28.77
03/11/2010,10:21,28.76,28.77,28.75,28.77,28.77,28.79,28.76,28.77
03/11/2010,10:22,28.77,28.83,28.77,28.81,28.77,28.84,28.77,28.82
03/11/2010,10:23,28.81,28.84,28.79,28.81,28.82,28.85,28.8,28.82
03/11/2010,10:24,28.81,28.82,28.76,28.78,28.82,28.83,28.77,28.79
03/11/2010,10:25,28.78,28.83,28.78,28.81,28.79,28.84,28.79,28.81
03/11/2010,10:26,28.81,28.81,28.78,28.81,28.81,28.82,28.79,28.82
03/11/2010,10:27,28.81,28.84,28.8,28.84,28.82,28.85,28.81,28.85
03/11/2010,10:28,28.85,28.98,28.85,28.92,28.85,28.99,28.85,28.93
03/11/2010,10:29,28.92,28.94,28.91,28.92,28.93,28.95,28.92,28.94
03/11/2010,10:30,28.93,28.96,28.93,28.93,28.94,28.96,28.94,28.95
03/11/2010,10:31,28.94,28.96,28.87,28.88,28.95,28.96,28.88,28.89
03/11/2010,10:32,28.88,28.88,28.83,28.85,28.89,28.89,28.84,28.85
03/11/2010,10:33,28.85,28.85,28.82,28.83,28.85,28.85,28.83,28.84
03/11/2010,10:34,28.83,28.83,28.77,28.81,28.84,28.84,28.77,28.82
03/11/2010,10:35,28.81,28.85,28.81,28.85,28.82,28.86,28.82,28.85
03/11/2010,10:36,28.85,28.85,28.83,28.83,28.85,28.86,28.84,28.84
03/11/2010,10:37,28.83,28.85,28.77,28.81,28.84,28.85,28.78,28.82
03/11/2010,10:38,28.81,28.82,28.78,28.78,28.82,28.83,28.79,28.8
03/11/2010,10:39,28.79,28.83,28.79,28.83,28.81,28.84,28.81,28.84
03/11/2010,10:40,28.83,28.88,28.83,28.87,28.84,28.89,28.84,28.88
03/11/2010,10:41,28.87,28.88,28.87,28.87,28.88,28.89,28.88,28.88
03/11/2010,10:42,28.87,28.9,28.86,28.88,28.88,28.91,28.87,28.89
03/11/2010,10:43,28.88,28.89,28.86,28.86,28.89,28.9,28.87,28.87
03/11/2010,10:44,28.86,28.86,28.78,28.82,28.87,28.87,28.79,28.83
03/11/2010,10:45,28.82,28.83,28.81,28.83,28.83,28.84,28.82,28.84
03/11/2010,10:46,28.83,28.84,28.81,28.82,28.84,28.85,28.82,28.83
03/11/2010,10:47,28.82,28.82,28.81,28.82,28.83,28.83,28.82,28.83
03/11/2010,10:48,28.82,28.84,28.82,28.84,28.83,28.85,28.83,28.85
03/11/2010,10:49,28.84,28.88,28.84,28.87,28.85,28.89,28.85,28.88
03/11/2010,10:50,28.88,28.88,28.85,28.87,28.88,28.89,28.85,28.88
03/11/2010,10:51,28.87,28.93,28.87,28.9,28.88,28.94,28.88,28.91
03/11/2010,10:52,28.91,28.92,28.89,28.92,28.92,28.93,28.9,28.92
03/11/2010,10:53,28.92,28.92,28.9,28.92,28.93,28.93,28.91,28.92
03/11/2010,10:54,28.92,28.92,28.85,28.86,28.92,28.92,28.85,28.87
03/11/2010,10:55,28.86,28.88,28.85,28.87,28.87,28.88,28.86,28.88
03/11/2010,10:56,28.87,28.88,28.83,28.83,28.88,28.89,28.84,28.84
03/11/2010,10:57,28.83,28.88,28.83,28.88,28.84,28.89,28.84,28.89
03/11/2010,10:58,28.88,28.89,28.88,28.88,28.89,28.9,28.88,28.89
03/11/2010,10:59,28.88,28.89,28.88,28.89,28.89,28.9,28.89,28.9
03/11/2010,11:00,28.89,28.93,28.88,28.92,28.9,28.94,28.89,28.93
03/11/2010,11:01,28.92,28.93,28.88,28.89,28.93,28.95,28.89,28.9
03/11/2010,11:02,28.89,28.92,28.87,28.88,28.9,28.92,28.88,28.89
03/11/2010,11:03,28.88,28.89,28.88,28.89,28.89,28.9,28.89,28.9
03/11/2010,11:04,28.89,28.89,28.88,28.89,28.9,28.9,28.89,28.9
03/11/2010,11:05,28.89,28.93,28.89,28.92,28.9,28.94,28.9,28.92
03/11/2010,11:06,28.92,28.92,28.89,28.9,28.92,28.92,28.9,28.91
03/11/2010,11:07,28.9,28.9,28.88,28.89,28.91,28.91,28.89,28.9
03/11/2010,11:08,28.9,28.92,28.9,28.92,28.91,28.92,28.91,28.92
03/11/2010,11:09,28.92,28.93,28.92,28.92,28.92,28.94,28.92,28.93
03/11/2010,11:10,28.93,28.93,28.91,28.91,28.94,28.94,28.92,28.92
03/11/2010,11:11,28.91,28.92,28.91,28.92,28.92,28.92,28.92,28.92
03/11/2010,11:12,28.92,28.93,28.92,28.93,28.92,28.94,28.92,28.94
03/11/2010,11:13,28.93,28.96,28.93,28.96,28.94,28.97,28.94,28.97
03/11/2010,11:14,28.96,28.99,28.96,28.99,28.97,29,28.97,29
03/11/2010,11:15,28.99,29.03,28.99,29.03,29,29.04,29,29.04
03/11/2010,11:16,29.03,29.04,29.02,29.04,29.04,29.05,29.03,29.05
03/11/2010,11:17,29.04,29.05,29.04,29.05,29.05,29.07,29.05,29.06
03/11/2010,11:18,29.05,29.07,29.05,29.06,29.06,29.08,29.06,29.07
03/11/2010,11:19,29.07,29.1,29.07,29.1,29.07,29.11,29.07,29.1
03/11/2010,11:20,29.1,29.14,29.1,29.14,29.1,29.15,29.1,29.14
03/11/2010,11:21,29.14,29.14,29.14,29.14,29.14,29.15,29.14,29.15
03/11/2010,11:22,29.14,29.14,29.09,29.1,29.15,29.15,29.1,29.1
03/11/2010,11:23,29.1,29.14,29.1,29.14,29.1,29.15,29.1,29.14
03/11/2010,11:24,29.14,29.14,29.12,29.14,29.14,29.15,29.13,29.14
03/11/2010,11:25,29.14,29.14,29.06,29.06,29.15,29.15,29.07,29.07
03/11/2010,11:26,29.06,29.07,29.05,29.07,29.07,29.07,29.07,29.07
03/11/2010,11:27,29.07,29.09,29.07,29.09,29.07,29.1,29.07,29.1
03/11/2010,11:28,29.09,29.11,29.09,29.11,29.1,29.12,29.1,29.12
03/11/2010,11:29,29.11,29.13,29.1,29.13,29.12,29.14,29.11,29.14
03/11/2010,11:30,29.13,29.14,29.13,29.14,29.14,29.15,29.14,29.15
03/11/2010,11:31,29.14,29.15,29.14,29.15,29.15,29.16,29.15,29.16
03/11/2010,11:32,29.15,29.15,29.12,29.13,29.16,29.16,29.13,29.14
03/11/2010,11:33,29.13,29.14,29.13,29.13,29.14,29.14,29.14,29.14
03/11/2010,11:34,29.13,29.13,29.13,29.13,29.14,29.14,29.14,29.14
03/11/2010,11:35,29.13,29.14,29.12,29.14,29.14,29.15,29.13,29.15
03/11/2010,11:36,29.14,29.14,29.13,29.13,29.14,29.14,29.14,29.14
03/11/2010,11:37,29.13,29.14,29.13,29.14,29.14,29.14,29.14,29.14
03/11/2010,11:38,29.14,29.14,29.12,29.12,29.14,29.15,29.13,29.13
03/11/2010,11:39,29.12,29.13,29.12,29.13,29.13,29.14,29.13,29.14
03/11/2010,11:40,29.13,29.13,29.1,29.1,29.14,29.14,29.11,29.11
03/11/2010,11:41,29.1,29.1,29.07,29.08,29.11,29.11,29.08,29.09
03/11/2010,11:42,29.08,29.09,29.08,29.08,29.09,29.1,29.09,29.09
03/11/2010,11:43,29.08,29.09,29.08,29.08,29.09,29.1,29.09,29.09
03/11/2010,11:44,29.08,29.09,29.08,29.09,29.09,29.1,29.09,29.1
03/11/2010,11:45,29.09,29.09,29.09,29.09,29.1,29.1,29.1,29.1
03/11/2010,11:46,29.09,29.11,29.07,29.1,29.1,29.12,29.09,29.11
03/11/2010,11:47,29.1,29.14,29.1,29.13,29.11,29.14,29.11,29.14
03/11/2010,11:48,29.13,29.13,29.11,29.12,29.14,29.14,29.12,29.13
03/11/2010,11:49,29.11,29.11,29.1,29.11,29.13,29.13,29.11,29.12
03/11/2010,11:50,29.11,29.14,29.11,29.14,29.12,29.14,29.12,29.14
03/11/2010,11:51,29.14,29.17,29.14,29.17,29.14,29.18,29.14,29.18
03/11/2010,11:52,29.17,29.17,29.14,29.15,29.18,29.18,29.15,29.17
03/11/2010,11:53,29.15,29.15,29.13,29.14,29.17,29.17,29.14,29.15
03/11/2010,11:54,29.14,29.16,29.14,29.16,29.15,29.17,29.15,29.17
03/11/2010,11:55,29.16,29.2,29.16,29.16,29.17,29.21,29.17,29.17
03/11/2010,11:56,29.17,29.2,29.17,29.2,29.18,29.21,29.18,29.21
03/11/2010,11:57,29.19,29.2,29.19,29.2,29.21,29.21,29.2,29.21
03/11/2010,11:58,29.2,29.25,29.2,29.25,29.21,29.25,29.21,29.25
03/11/2010,11:59,29.25,29.27,29.25,29.26,29.25,29.28,29.25,29.28
03/11/2010,12:00,29.27,29.28,29.26,29.27,29.28,29.29,29.27,29.28
03/11/2010,12:01,29.27,29.27,29.25,29.26,29.28,29.28,29.26,29.27
03/11/2010,12:02,29.26,29.27,29.25,29.25,29.27,29.28,29.26,29.26
03/11/2010,12:03,29.25,29.29,29.25,29.28,29.26,29.29,29.26,29.29
03/11/2010,12:04,29.28,29.29,29.27,29.29,29.29,29.29,29.28,29.29
03/11/2010,12:05,29.29,29.29,29.25,29.29,29.29,29.29,29.25,29.29
03/11/2010,12:06,29.29,29.29,29.25,29.26,29.29,29.29,29.25,29.27
03/11/2010,12:07,29.26,29.3,29.25,29.28,29.27,29.31,29.26,29.29
03/11/2010,12:08,29.28,29.32,29.24,29.26,29.29,29.32,29.25,29.28
03/11/2010,12:09,29.26,29.27,29.22,29.25,29.27,29.28,29.23,29.25
03/11/2010,12:10,29.25,29.25,29.24,29.25,29.25,29.26,29.25,29.25
03/11/2010,12:11,29.25,29.25,29.24,29.25,29.25,29.26,29.25,29.25
03/11/2010,12:12,29.25,29.26,29.21,29.22,29.25,29.27,29.22,29.23
03/11/2010,12:13,29.22,29.25,29.21,29.23,29.23,29.26,29.22,29.24
03/11/2010,12:14,29.23,29.25,29.22,29.25,29.24,29.25,29.23,29.25
03/11/2010,12:15,29.25,29.25,29.19,29.2,29.25,29.25,29.2,29.21
03/11/2010,12:16,29.2,29.21,29.2,29.21,29.21,29.22,29.21,29.21
03/11/2010,12:17,29.21,29.21,29.2,29.21,29.21,29.22,29.21,29.21
03/11/2010,12:18,29.21,29.21,29.16,29.18,29.21,29.21,29.17,29.19
03/11/2010,12:19,29.18,29.18,29.17,29.18,29.18,29.2,29.18,29.19
03/11/2010,12:20,29.18,29.21,29.15,29.21,29.19,29.21,29.16,29.21
03/11/2010,12:21,29.21,29.21,29.15,29.16,29.21,29.21,29.17,29.18
03/11/2010,12:22,29.16,29.17,29.16,29.16,29.18,29.18,29.17,29.17
03/11/2010,12:23,29.17,29.18,29.16,29.18,29.17,29.19,29.17,29.18
03/11/2010,12:24,29.18,29.2,29.18,29.18,29.18,29.21,29.18,29.18
03/11/2010,12:25,29.18,29.21,29.18,29.21,29.18,29.22,29.18,29.22
03/11/2010,12:26,29.21,29.24,29.21,29.22,29.22,29.25,29.22,29.23
03/11/2010,12:27,29.23,29.24,29.21,29.22,29.24,29.25,29.22,29.23
03/11/2010,12:28,29.22,29.25,29.22,29.24,29.23,29.25,29.23,29.25
03/11/2010,12:29,29.24,29.24,29.2,29.21,29.25,29.25,29.21,29.21
03/11/2010,12:30,29.21,29.21,29.18,29.18,29.21,29.22,29.19,29.2
03/11/2010,12:31,29.2,29.22,29.2,29.21,29.21,29.23,29.21,29.22
03/11/2010,12:32,29.21,29.23,29.19,29.21,29.22,29.24,29.2,29.21
03/11/2010,12:33,29.21,29.21,29.18,29.21,29.21,29.22,29.19,29.21
03/11/2010,12:34,29.21,29.23,29.19,29.19,29.22,29.24,29.2,29.2
03/11/2010,12:35,29.2,29.24,29.2,29.23,29.21,29.25,29.21,29.24
03/11/2010,12:36,29.23,29.28,29.23,29.25,29.24,29.29,29.24,29.27
03/11/2010,12:37,29.25,29.27,29.25,29.27,29.26,29.28,29.26,29.28
03/11/2010,12:38,29.27,29.29,29.27,29.29,29.28,29.29,29.28,29.29
03/11/2010,12:39,29.29,29.3,29.29,29.3,29.29,29.31,29.29,29.31
03/11/2010,12:40,29.3,29.32,29.27,29.28,29.31,29.32,29.29,29.29
03/11/2010,12:41,29.28,29.32,29.28,29.32,29.29,29.32,29.29,29.32
03/11/2010,12:42,29.32,29.35,29.32,29.32,29.32,29.36,29.32,29.32
03/11/2010,12:43,29.32,29.32,29.3,29.32,29.32,29.33,29.31,29.32
03/11/2010,12:44,29.32,29.32,29.29,29.29,29.33,29.33,29.3,29.3
03/11/2010,12:45,29.29,29.31,29.26,29.31,29.3,29.32,29.27,29.32
03/11/2010,12:46,29.31,29.31,29.28,29.28,29.32,29.32,29.29,29.29
03/11/2010,12:47,29.28,29.29,29.28,29.29,29.29,29.3,29.29,29.29
03/11/2010,12:48,29.29,29.29,29.28,29.28,29.29,29.31,29.29,29.29
03/11/2010,12:49,29.27,29.28,29.27,29.27,29.28,29.29,29.28,29.28
03/11/2010,12:50,29.27,29.32,29.27,29.32,29.28,29.32,29.28,29.32
03/11/2010,12:51,29.32,29.34,29.31,29.32,29.32,29.35,29.32,29.33
03/11/2010,12:52,29.32,29.32,29.32,29.32,29.32,29.32,29.32,29.32
03/11/2010,12:53,29.32,29.34,29.32,29.33,29.32,29.34,29.32,29.34
03/11/2010,12:54,29.33,29.35,29.33,29.34,29.34,29.36,29.34,29.35
03/11/2010,12:55,29.34,29.36,29.32,29.34,29.34,29.36,29.33,29.36
03/11/2010,12:56,29.34,29.34,29.32,29.32,29.35,29.35,29.32,29.32
03/11/2010,12:57,29.32,29.33,29.32,29.33,29.33,29.34,29.33,29.34
03/11/2010,12:58,29.33,29.35,29.33,29.34,29.34,29.36,29.34,29.35
03/11/2010,12:59,29.34,29.34,29.34,29.34,29.35,29.35,29.35,29.35
03/11/2010,13:00,29.34,29.36,29.34,29.35,29.35,29.37,29.35,29.36
03/11/2010,13:01,29.35,29.38,29.35,29.36,29.36,29.39,29.36,29.37
03/11/2010,13:02,29.36,29.37,29.36,29.36,29.37,29.38,29.36,29.37
03/11/2010,13:03,29.36,29.36,29.35,29.36,29.37,29.37,29.36,29.36
03/11/2010,13:04,29.36,29.37,29.36,29.36,29.37,29.38,29.37,29.38
03/11/2010,13:05,29.37,29.44,29.36,29.4,29.38,29.45,29.37,29.41
03/11/2010,13:06,29.41,29.42,29.4,29.42,29.41,29.43,29.41,29.43
03/11/2010,13:07,29.42,29.44,29.42,29.43,29.43,29.45,29.43,29.44
03/11/2010,13:08,29.43,29.44,29.43,29.44,29.45,29.45,29.44,29.45
03/11/2010,13:09,29.44,29.47,29.44,29.46,29.45,29.47,29.45,29.47
03/11/2010,13:10,29.47,29.47,29.47,29.47,29.47,29.49,29.47,29.48
03/11/2010,13:11,29.47,29.48,29.44,29.44,29.48,29.49,29.45,29.45
03/11/2010,13:12,29.44,29.45,29.44,29.44,29.45,29.46,29.45,29.45
03/11/2010,13:13,29.44,29.45,29.41,29.45,29.45,29.46,29.42,29.46
03/11/2010,13:14,29.45,29.45,29.43,29.43,29.46,29.46,29.43,29.43
03/11/2010,13:15,29.43,29.43,29.4,29.4,29.43,29.43,29.41,29.41
03/11/2010,13:16,29.4,29.4,29.4,29.4,29.41,29.41,29.41,29.41
03/11/2010,13:17,29.4,29.43,29.4,29.43,29.41,29.44,29.41,29.44
03/11/2010,13:18,29.43,29.43,29.4,29.41,29.44,29.44,29.41,29.42
03/11/2010,13:19,29.41,29.43,29.41,29.42,29.42,29.43,29.42,29.43
03/11/2010,13:20,29.42,29.43,29.42,29.43,29.43,29.45,29.43,29.43
03/11/2010,13:21,29.43,29.43,29.41,29.41,29.43,29.43,29.42,29.42
03/11/2010,13:22,29.42,29.42,29.42,29.42,29.43,29.43,29.43,29.43
03/11/2010,13:23,29.42,29.42,29.42,29.42,29.43,29.43,29.43,29.43
03/11/2010,13:24,29.42,29.42,29.39,29.4,29.41,29.41,29.4,29.41
03/11/2010,13:25,29.4,29.42,29.4,29.41,29.41,29.43,29.41,29.43
03/11/2010,13:26,29.41,29.43,29.41,29.43,29.43,29.43,29.43,29.43
03/11/2010,13:27,29.43,29.43,29.42,29.43,29.43,29.43,29.43,29.43
03/11/2010,13:28,29.43,29.43,29.4,29.41,29.43,29.43,29.4,29.42
03/11/2010,13:29,29.41,29.41,29.39,29.39,29.42,29.42,29.4,29.4
03/11/2010,13:30,29.39,29.39,29.36,29.36,29.4,29.4,29.37,29.37
03/11/2010,13:31,29.36,29.36,29.35,29.36,29.37,29.37,29.36,29.37
03/11/2010,13:32,29.36,29.38,29.36,29.38,29.37,29.39,29.37,29.39
03/11/2010,13:33,29.38,29.39,29.38,29.39,29.39,29.4,29.39,29.4
03/11/2010,13:34,29.39,29.41,29.39,29.4,29.4,29.42,29.4,29.4
03/11/2010,13:35,29.4,29.4,29.39,29.4,29.4,29.41,29.4,29.41
03/11/2010,13:36,29.4,29.46,29.4,29.46,29.41,29.47,29.41,29.46
03/11/2010,13:37,29.46,29.47,29.45,29.46,29.46,29.48,29.46,29.47
03/11/2010,13:38,29.46,29.46,29.42,29.43,29.47,29.47,29.43,29.43
03/11/2010,13:39,29.43,29.45,29.43,29.44,29.43,29.45,29.43,29.45
03/11/2010,13:40,29.44,29.44,29.41,29.43,29.45,29.45,29.42,29.44
03/11/2010,13:41,29.43,29.44,29.43,29.44,29.44,29.45,29.44,29.45
03/11/2010,13:42,29.44,29.46,29.44,29.46,29.45,29.47,29.45,29.47
03/11/2010,13:43,29.46,29.47,29.44,29.45,29.47,29.48,29.45,29.46
03/11/2010,13:44,29.45,29.5,29.45,29.49,29.46,29.51,29.46,29.5
03/11/2010,13:45,29.49,29.5,29.48,29.5,29.5,29.51,29.49,29.51
03/11/2010,13:46,29.5,29.51,29.5,29.51,29.51,29.52,29.51,29.52
03/11/2010,13:47,29.51,29.53,29.51,29.53,29.52,29.54,29.52,29.54
03/11/2010,13:48,29.53,29.54,29.53,29.54,29.54,29.54,29.54,29.54
03/11/2010,13:49,29.54,29.54,29.54,29.54,29.54,29.54,29.54,29.54
03/11/2010,13:50,29.54,29.61,29.54,29.58,29.54,29.61,29.54,29.58
03/11/2010,13:51,29.58,29.58,29.54,29.57,29.58,29.58,29.54,29.58
03/11/2010,13:52,29.57,29.57,29.53,29.53,29.58,29.58,29.54,29.54
03/11/2010,13:53,29.53,29.54,29.53,29.54,29.54,29.55,29.54,29.54
03/11/2010,13:54,29.54,29.54,29.54,29.54,29.54,29.54,29.54,29.54
03/11/2010,13:55,29.54,29.54,29.54,29.54,29.54,29.54,29.54,29.54
03/11/2010,13:56,29.54,29.54,29.5,29.5,29.54,29.54,29.51,29.51
03/11/2010,13:57,29.5,29.5,29.44,29.45,29.51,29.51,29.45,29.46
03/11/2010,13:58,29.45,29.45,29.32,29.34,29.46,29.46,29.32,29.35
03/11/2010,13:59,29.34,29.36,29.34,29.36,29.35,29.36,29.35,29.36
03/11/2010,14:00,29.36,29.36,29.27,29.31,29.36,29.36,29.28,29.32
03/11/2010,14:01,29.31,29.32,29.31,29.32,29.32,29.33,29.32,29.33
03/11/2010,14:02,29.32,29.32,29.31,29.31,29.33,29.33,29.32,29.32
03/11/2010,14:03,29.31,29.32,29.31,29.32,29.32,29.33,29.32,29.33
03/11/2010,14:04,29.32,29.34,29.32,29.32,29.33,29.35,29.33,29.33
03/11/2010,14:05,29.32,29.32,29.31,29.31,29.33,29.33,29.32,29.32
03/11/2010,14:06,29.31,29.32,29.31,29.32,29.32,29.33,29.32,29.33
03/11/2010,14:07,29.32,29.32,29.32,29.32,29.33,29.33,29.32,29.32
03/11/2010,14:08,29.32,29.32,29.32,29.32,29.33,29.33,29.32,29.33
03/11/2010,14:09,29.32,29.32,29.32,29.32,29.33,29.33,29.33,29.33
03/11/2010,14:10,29.33,29.39,29.33,29.37,29.34,29.4,29.34,29.38
03/11/2010,14:11,29.37,29.4,29.37,29.4,29.38,29.41,29.38,29.4
03/11/2010,14:12,29.4,29.44,29.4,29.42,29.4,29.45,29.4,29.43
03/11/2010,14:13,29.43,29.48,29.43,29.47,29.44,29.49,29.44,29.48
03/11/2010,14:14,29.47,29.5,29.47,29.48,29.48,29.51,29.48,29.49
03/11/2010,14:15,29.48,29.51,29.44,29.46,29.49,29.51,29.45,29.47
03/11/2010,14:16,29.46,29.49,29.46,29.49,29.47,29.5,29.47,29.5
03/11/2010,14:17,29.49,29.51,29.48,29.51,29.5,29.53,29.49,29.52
03/11/2010,14:18,29.51,29.53,29.51,29.52,29.52,29.54,29.52,29.53
03/11/2010,14:19,29.52,29.56,29.52,29.55,29.53,29.57,29.53,29.56
03/11/2010,14:20,29.55,29.59,29.55,29.58,29.56,29.6,29.56,29.59
03/11/2010,14:21,29.59,29.65,29.59,29.64,29.6,29.65,29.6,29.65
03/11/2010,14:22,29.64,29.69,29.63,29.66,29.65,29.69,29.64,29.66
03/11/2010,14:23,29.65,29.69,29.65,29.69,29.67,29.69,29.66,29.69
03/11/2010,14:24,29.69,29.69,29.65,29.69,29.69,29.69,29.66,29.69
03/11/2010,14:25,29.69,29.74,29.69,29.72,29.69,29.75,29.69,29.74
03/11/2010,14:26,29.72,29.78,29.72,29.77,29.73,29.79,29.73,29.79
03/11/2010,14:27,29.77,29.83,29.75,29.82,29.79,29.83,29.76,29.83
03/11/2010,14:28,29.83,29.84,29.79,29.81,29.83,29.85,29.8,29.82
03/11/2010,14:29,29.81,29.86,29.8,29.85,29.82,29.87,29.81,29.86
03/11/2010,14:30,29.85,29.89,29.83,29.83,29.86,29.9,29.84,29.85
03/11/2010,14:31,29.83,29.84,29.81,29.83,29.84,29.85,29.83,29.84
03/11/2010,14:32,29.83,29.83,29.76,29.8,29.84,29.84,29.76,29.8
03/11/2010,14:33,29.8,29.81,29.76,29.79,29.8,29.81,29.77,29.8
03/11/2010,14:34,29.79,29.8,29.78,29.79,29.8,29.8,29.79,29.8
03/11/2010,14:35,29.79,29.79,29.74,29.75,29.8,29.8,29.75,29.76
03/11/2010,14:36,29.75,29.83,29.75,29.83,29.76,29.83,29.76,29.83
03/11/2010,14:37,29.83,29.83,29.81,29.81,29.83,29.83,29.82,29.83
03/11/2010,14:38,29.81,29.81,29.78,29.78,29.82,29.82,29.79,29.79
03/11/2010,14:39,29.78,29.78,29.76,29.76,29.79,29.79,29.76,29.76
03/11/2010,14:40,29.76,29.76,29.73,29.74,29.76,29.76,29.74,29.76
03/11/2010,14:41,29.74,29.78,29.74,29.77,29.76,29.79,29.75,29.78
03/11/2010,14:42,29.77,29.78,29.75,29.76,29.78,29.79,29.76,29.76
03/11/2010,14:43,29.76,29.81,29.76,29.81,29.76,29.83,29.76,29.82
03/11/2010,14:44,29.81,29.82,29.79,29.79,29.82,29.83,29.8,29.8
03/11/2010,14:45,29.79,29.82,29.79,29.81,29.8,29.83,29.8,29.83
03/11/2010,14:46,29.81,29.91,29.81,29.91,29.83,29.92,29.83,29.92
03/11/2010,14:47,29.91,30,29.91,29.99,29.92,30.01,29.92,30
03/11/2010,14:48,29.99,30,29.97,30,30,30.01,29.98,30.01
03/11/2010,14:49,30,30,29.97,29.99,30.01,30.01,29.98,30
03/11/2010,14:50,29.99,30.05,29.99,30.05,30,30.06,29.99,30.05
03/11/2010,14:51,30.05,30.13,30.04,30.09,30.05,30.13,30.05,30.1
03/11/2010,14:52,30.09,30.09,30.01,30.01,30.1,30.1,30.02,30.02
03/11/2010,14:53,30.01,30.05,29.99,30.05,30.02,30.06,30,30.05
03/11/2010,14:54,30.05,30.05,29.99,30,30.05,30.05,30,30.02
03/11/2010,14:55,30,30,29.94,29.94,30.02,30.02,29.95,29.96
03/11/2010,14:56,29.95,29.99,29.94,29.98,29.96,30.01,29.95,29.99
03/11/2010,14:57,29.98,30.04,29.94,30.04,29.99,30.05,29.95,30.05
03/11/2010,14:58,30.05,30.09,30.02,30.08,30.05,30.09,30.03,30.09
03/11/2010,14:59,30.08,30.13,30.08,30.12,30.09,30.13,30.09,30.13
03/11/2010,15:00,30.12,30.12,30.09,30.12,30.13,30.13,30.1,30.13
03/11/2010,15:01,30.12,30.14,30.09,30.14,30.13,30.15,30.1,30.15
03/11/2010,15:02,30.14,30.2,30.13,30.2,30.15,30.2,30.14,30.2
03/11/2010,15:03,30.2,30.22,30.17,30.18,30.2,30.23,30.18,30.19
03/11/2010,15:04,30.18,30.22,30.18,30.22,30.19,30.23,30.19,30.23
03/11/2010,15:05,30.22,30.26,30.21,30.22,30.23,30.27,30.22,30.23
03/11/2010,15:06,30.22,30.31,30.22,30.31,30.23,30.32,30.23,30.32
03/11/2010,15:07,30.31,30.36,30.27,30.31,30.32,30.37,30.28,30.32
03/11/2010,15:08,30.31,30.31,30.29,30.3,30.32,30.32,30.3,30.31
03/11/2010,15:09,30.3,30.35,30.3,30.3,30.31,30.35,30.31,30.31
03/11/2010,15:10,30.3,30.34,30.28,30.31,30.31,30.35,30.3,30.32
03/11/2010,15:11,30.31,30.35,30.31,30.31,30.32,30.35,30.31,30.31
03/11/2010,15:12,30.31,30.31,30.25,30.27,30.31,30.32,30.26,30.28
03/11/2010,15:13,30.28,30.28,30.25,30.26,30.29,30.29,30.26,30.27
03/11/2010,15:14,30.26,30.33,30.26,30.27,30.27,30.35,30.27,30.27
03/11/2010,15:15,30.27,30.39,30.27,30.38,30.27,30.4,30.27,30.39
03/11/2010,15:16,30.38,30.39,30.34,30.35,30.39,30.4,30.35,30.36
03/11/2010,15:17,30.35,30.39,30.35,30.38,30.36,30.4,30.36,30.38
03/11/2010,15:18,30.38,30.38,30.34,30.35,30.38,30.39,30.35,30.36
03/11/2010,15:19,30.35,30.38,30.35,30.37,30.36,30.38,30.36,30.38
03/11/2010,15:20,30.37,30.37,30.3,30.31,30.38,30.38,30.31,30.32
03/11/2010,15:21,30.31,30.35,30.31,30.34,30.32,30.36,30.32,30.35
03/11/2010,15:22,30.35,30.35,30.34,30.35,30.35,30.36,30.35,30.35
03/11/2010,15:23,30.35,30.35,30.35,30.35,30.35,30.36,30.35,30.36
03/11/2010,15:24,30.35,30.39,30.35,30.39,30.36,30.4,30.36,30.4
03/11/2010,15:25,30.39,30.42,30.39,30.42,30.4,30.42,30.4,30.42
03/11/2010,15:26,30.41,30.47,30.41,30.47,30.42,30.48,30.42,30.48
03/11/2010,15:27,30.48,30.49,30.42,30.42,30.49,30.49,30.43,30.43
03/11/2010,15:28,30.42,30.45,30.42,30.43,30.43,30.46,30.43,30.44
03/11/2010,15:29,30.43,30.46,30.4,30.46,30.44,30.46,30.41,30.46
03/11/2010,15:30,30.46,30.5,30.39,30.41,30.46,30.51,30.4,30.42
03/11/2010,15:31,30.41,30.42,30.35,30.38,30.42,30.42,30.36,30.38
03/11/2010,15:32,30.38,30.38,30.31,30.32,30.38,30.38,30.31,30.33
03/11/2010,15:33,30.33,30.33,30.27,30.27,30.34,30.34,30.27,30.28
03/11/2010,15:34,30.27,30.34,30.27,30.34,30.28,30.35,30.27,30.35
03/11/2010,15:35,30.34,30.35,30.31,30.31,30.35,30.35,30.32,30.32
03/11/2010,15:36,30.31,30.32,30.27,30.3,30.32,30.33,30.28,30.31
03/11/2010,15:37,30.3,30.3,30.25,30.27,30.31,30.31,30.26,30.28
03/11/2010,15:38,30.27,30.31,30.27,30.31,30.28,30.32,30.28,30.32
03/11/2010,15:39,30.31,30.38,30.31,30.38,30.32,30.38,30.32,30.38
03/11/2010,15:40,30.38,30.4,30.32,30.38,30.38,30.41,30.33,30.38
03/11/2010,15:41,30.38,30.46,30.38,30.45,30.38,30.46,30.38,30.46
03/11/2010,15:42,30.45,30.46,30.42,30.45,30.46,30.47,30.42,30.46
03/11/2010,15:43,30.45,30.48,30.45,30.48,30.46,30.49,30.46,30.49
03/11/2010,15:44,30.48,30.54,30.48,30.53,30.49,30.55,30.49,30.55
03/11/2010,15:45,30.53,30.54,30.49,30.49,30.55,30.55,30.5,30.5
03/11/2010,15:46,30.49,30.52,30.49,30.51,30.5,30.53,30.5,30.52
03/11/2010,15:47,30.51,30.51,30.47,30.47,30.52,30.52,30.48,30.48
03/11/2010,15:48,30.47,30.54,30.47,30.53,30.48,30.55,30.48,30.53
03/11/2010,15:49,30.53,30.53,30.46,30.46,30.53,30.53,30.46,30.46
03/11/2010,15:50,30.46,30.53,30.46,30.53,30.46,30.53,30.46,30.53
03/11/2010,15:51,30.52,30.53,30.5,30.51,30.53,30.53,30.51,30.52
03/11/2010,15:52,30.51,30.56,30.51,30.56,30.52,30.57,30.52,30.57
03/11/2010,15:53,30.56,30.56,30.54,30.54,30.57,30.57,30.55,30.55
03/11/2010,15:54,30.54,30.55,30.54,30.54,30.55,30.56,30.55,30.55
03/11/2010,15:55,30.54,30.54,30.5,30.52,30.55,30.55,30.51,30.53
03/11/2010,15:56,30.52,30.55,30.52,30.55,30.53,30.56,30.53,30.56
03/11/2010,15:57,30.55,30.55,30.54,30.54,30.56,30.56,30.55,30.55
03/11/2010,15:58,30.54,30.54,30.51,30.53,30.55,30.55,30.52,30.53
03/11/2010,15:59,30.53,30.56,30.48,30.49,30.53,30.56,30.49,30.5
03/11/2010,16:00,30.46,30.46,30.46,30.46,30.54,30.54,30.54,30.54
03/11/2010,16:02,30.58,30.58,30.58,30.58,30.62,30.62,30.62,30.62
03/11/2010,16:03,30.58,30.58,30.58,30.58,30.62,30.62,30.62,30.62
03/11/2010,16:05,30.46,30.7,30.46,30.48,30.67,30.75,30.67,30.7
03/11/2010,16:06,30.56,30.56,30.56,30.56,30.7,30.7,30.7,30.7
03/11/2010,16:07,30.62,30.63,30.55,30.55,30.7,30.7,30.62,30.62
03/11/2010,16:09,30.54,30.54,30.54,30.54,30.61,30.61,30.61,30.61
03/11/2010,16:11,30.46,30.46,30.46,30.46,30.62,30.62,30.54,30.54
03/11/2010,16:12,30.46,30.46,30.46,30.46,30.54,30.54,30.54,30.54
03/11/2010,16:16,30.51,30.51,30.46,30.46,30.54,30.54,30.54,30.54
03/11/2010,16:18,30.46,30.46,30.46,30.46,30.54,30.54,30.54,30.54
03/11/2010,16:23,30.54,30.54,30.54,30.54,30.62,30.62,30.62,30.62
03/11/2010,16:24,30.54,30.62,30.54,30.62,30.7,30.7,30.7,30.7
03/11/2010,16:32,30.55,30.55,30.42,30.42,30.63,30.63,30.53,30.53
03/11/2010,16:33,30.42,30.42,30.42,30.42,30.61,30.61,30.61,30.61
03/11/2010,16:34,30.42,30.42,29.86,29.86,30.61,30.62,30.24,30.62
03/11/2010,16:46,30.55,30.55,30.55,30.55,30.58,30.58,30.58,30.58
03/11/2010,16:50,30.57,30.57,30.57,30.57,30.66,30.66,30.66,30.66
03/11/2010,16:54,30.59,30.59,30.59,30.59,30.6,30.6,30.6,30.6
03/11/2010,17:00,30.56,30.56,30.56,30.56,30.57,30.57,30.57,30.57
03/11/2010,17:42,30.56,30.56,30.53,30.53,30.57,30.57,30.57,30.57
03/11/2010,17:44,30.53,30.53,30.53,30.53,30.54,30.54,30.54,30.54
03/11/2010,17:45,30.51,30.51,30.51,30.51,30.54,30.54,30.54,30.54
03/11/2010,18:02,30.51,30.51,30.51,30.51,30.53,30.53,30.53,30.53
03/11/2010,18:25,30.51,30.51,30.51,30.51,30.53,30.53,30.53,30.53
03/11/2010,18:28,30.51,30.51,30.51,30.51,30.53,30.53,30.53,30.53
03/11/2010,18:42,30.51,30.51,30.51,30.51,30.53,30.53,30.53,30.53
03/12/2010,08:00,30.63,30.63,30.63,30.63,31.1,31.1,31.1,31.1
03/12/2010,08:09,30.63,30.63,30.63,30.63,30.65,30.65,30.65,30.65
03/12/2010,08:17,30.63,30.63,30.63,30.63,30.65,30.7,30.65,30.7
03/12/2010,08:34,30.65,30.65,30.65,30.65,30.66,30.66,30.66,30.66
03/12/2010,08:36,30.65,30.65,30.65,30.65,30.7,30.7,30.7,30.7
03/12/2010,08:40,30.65,30.65,30.65,30.65,30.69,30.69,30.69,30.69
03/12/2010,08:44,30.65,30.65,30.65,30.65,30.69,30.69,30.69,30.69
03/12/2010,08:45,30.23,30.23,30.23,30.23,30.69,30.69,30.63,30.63
03/12/2010,08:47,30.23,30.23,30.23,30.23,30.63,30.63,30.63,30.63
03/12/2010,08:50,30.59,30.59,30.59,30.59,30.69,30.69,30.69,30.69
03/12/2010,09:13,30.63,30.63,30.63,30.63,30.69,30.69,30.69,30.69
03/12/2010,09:14,30.63,30.63,30.63,30.63,30.69,30.69,30.69,30.69
03/12/2010,09:15,30.63,30.63,30.63,30.63,30.69,30.69,30.66,30.66
03/12/2010,09:16,30.63,30.63,30.63,30.63,30.66,30.66,30.66,30.66
03/12/2010,09:18,30.63,30.63,30.63,30.63,30.66,30.66,30.66,30.66
03/12/2010,09:29,29.9,29.9,29.9,29.9,30.63,30.63,30.63,30.63
03/12/2010,09:30,30.48,30.48,30.26,30.33,30.61,30.61,30.34,30.37
03/12/2010,09:31,30.33,30.37,30.31,30.33,30.34,30.4,30.33,30.34
03/12/2010,09:32,30.33,30.33,30.21,30.22,30.35,30.35,30.22,30.25
03/12/2010,09:33,30.23,30.35,30.22,30.34,30.25,30.37,30.22,30.37
03/12/2010,09:34,30.36,30.36,30.23,30.23,30.37,30.37,30.24,30.24
03/12/2010,09:35,30.22,30.27,30.15,30.26,30.23,30.3,30.16,30.28
03/12/2010,09:36,30.26,30.26,30.08,30.14,30.28,30.28,30.1,30.15
03/12/2010,09:37,30.14,30.23,30.14,30.2,30.17,30.25,30.17,30.22
03/12/2010,09:38,30.21,30.25,30.18,30.22,30.22,30.27,30.19,30.25
03/12/2010,09:39,30.25,30.27,30.23,30.24,30.25,30.3,30.25,30.26
03/12/2010,09:40,30.24,30.24,30.13,30.15,30.25,30.25,30.14,30.15
03/12/2010,09:41,30.15,30.15,30.11,30.12,30.15,30.17,30.12,30.14
03/12/2010,09:42,30.12,30.22,30.12,30.15,30.14,30.22,30.14,30.16
03/12/2010,09:43,30.15,30.21,30.15,30.19,30.17,30.22,30.16,30.21
03/12/2010,09:44,30.19,30.21,30.19,30.2,30.21,30.22,30.2,30.21
03/12/2010,09:45,30.2,30.21,30.16,30.2,30.21,30.22,30.17,30.21
03/12/2010,09:46,30.2,30.22,30.2,30.2,30.21,30.23,30.21,30.22
03/12/2010,09:47,30.21,30.26,30.19,30.26,30.22,30.27,30.19,30.27
03/12/2010,09:48,30.26,30.29,30.22,30.27,30.26,30.3,30.23,30.28
03/12/2010,09:49,30.27,30.35,30.27,30.32,30.28,30.36,30.28,30.33
03/12/2010,09:50,30.32,30.32,30.18,30.18,30.33,30.33,30.19,30.19
03/12/2010,09:51,30.19,30.19,30.11,30.11,30.19,30.2,30.12,30.12
03/12/2010,09:52,30.11,30.15,30.08,30.12,30.12,30.15,30.09,30.12
03/12/2010,09:53,30.12,30.15,30.12,30.15,30.12,30.15,30.12,30.15
03/12/2010,09:54,30.15,30.17,30.13,30.13,30.15,30.19,30.14,30.14
03/12/2010,09:55,30.12,30.15,30.08,30.08,30.14,30.16,30.09,30.1
03/12/2010,09:56,30.09,30.09,29.97,30.01,30.12,30.12,29.98,30.02
03/12/2010,09:57,30.01,30.03,30.01,30.01,30.02,30.04,30.02,30.02
03/12/2010,09:58,30.01,30.01,29.93,29.93,30.02,30.02,29.93,29.93
03/12/2010,09:59,29.93,30.04,29.93,30.04,29.93,30.04,29.93,30.04
03/12/2010,10:00,30.04,30.04,29.87,29.87,30.05,30.06,29.88,29.88
03/12/2010,10:01,29.87,29.89,29.8,29.81,29.88,29.9,29.82,29.82
03/12/2010,10:02,29.81,29.83,29.76,29.79,29.82,29.84,29.77,29.81
03/12/2010,10:03,29.79,29.8,29.76,29.78,29.8,29.81,29.78,29.79
03/12/2010,10:04,29.78,29.82,29.72,29.82,29.79,29.82,29.73,29.82
03/12/2010,10:05,29.82,29.86,29.81,29.83,29.83,29.87,29.82,29.85
03/12/2010,10:06,29.83,29.83,29.72,29.72,29.84,29.84,29.73,29.73
03/12/2010,10:07,29.73,29.75,29.62,29.62,29.74,29.76,29.64,29.64
03/12/2010,10:08,29.63,29.79,29.63,29.78,29.64,29.8,29.64,29.79
03/12/2010,10:09,29.78,29.78,29.74,29.76,29.79,29.79,29.75,29.77
03/12/2010,10:10,29.76,29.81,29.75,29.81,29.77,29.82,29.76,29.82
03/12/2010,10:11,29.82,29.82,29.79,29.79,29.83,29.84,29.79,29.79
03/12/2010,10:12,29.78,29.78,29.72,29.73,29.79,29.79,29.73,29.74
03/12/2010,10:13,29.73,29.75,29.68,29.75,29.74,29.76,29.69,29.76
03/12/2010,10:14,29.75,29.78,29.72,29.75,29.76,29.79,29.73,29.76
03/12/2010,10:15,29.76,29.81,29.76,29.79,29.79,29.82,29.78,29.79
03/12/2010,10:16,29.79,29.8,29.76,29.79,29.79,29.81,29.77,29.8
03/12/2010,10:17,29.79,29.84,29.79,29.82,29.8,29.85,29.8,29.82
03/12/2010,10:18,29.82,29.84,29.77,29.81,29.82,29.85,29.78,29.82
03/12/2010,10:19,29.81,29.87,29.81,29.86,29.82,29.88,29.82,29.87
03/12/2010,10:20,29.86,29.88,29.82,29.83,29.87,29.89,29.83,29.84
03/12/2010,10:21,29.83,29.84,29.82,29.83,29.84,29.84,29.83,29.84
03/12/2010,10:22,29.83,29.86,29.81,29.86,29.84,29.89,29.82,29.88
03/12/2010,10:23,29.86,29.9,29.85,29.9,29.88,29.9,29.86,29.9
03/12/2010,10:24,29.9,29.97,29.9,29.96,29.9,29.99,29.9,29.97
03/12/2010,10:25,29.95,29.97,29.92,29.92,29.98,29.98,29.93,29.93
03/12/2010,10:26,29.92,29.96,29.91,29.94,29.93,29.97,29.92,29.95
03/12/2010,10:27,29.94,30.04,29.94,30.01,29.95,30.05,29.95,30.01
03/12/2010,10:28,30.01,30.01,29.97,30.01,30.01,30.01,29.97,30.01
03/12/2010,10:29,30.01,30.07,30.01,30.07,30.01,30.08,30.01,30.08
03/12/2010,10:30,30.07,30.07,30.03,30.04,30.08,30.08,30.04,30.04
03/12/2010,10:31,30.04,30.05,29.99,30.02,30.04,30.06,30,30.03
03/12/2010,10:32,30.02,30.03,30.01,30.03,30.03,30.04,30.02,30.04
03/12/2010,10:33,30.03,30.03,30.01,30.03,30.04,30.04,30.01,30.04
03/12/2010,10:34,30.03,30.06,30.03,30.06,30.04,30.07,30.04,30.07
03/12/2010,10:35,30.06,30.06,30.02,30.05,30.07,30.07,30.03,30.06
03/12/2010,10:36,30.05,30.06,30.04,30.04,30.06,30.07,30.04,30.04
03/12/2010,10:37,30.04,30.06,30.04,30.04,30.04,30.07,30.04,30.04
03/12/2010,10:38,30.04,30.06,30.04,30.04,30.04,30.07,30.04,30.05
03/12/2010,10:39,30.04,30.06,30.04,30.04,30.05,30.07,30.04,30.05
03/12/2010,10:40,30.04,30.06,30.02,30.02,30.05,30.07,30.03,30.03
03/12/2010,10:41,30.02,30.12,29.98,30.1,30.03,30.13,29.99,30.11
03/12/2010,10:42,30.1,30.18,30.1,30.14,30.11,30.19,30.11,30.15
03/12/2010,10:43,30.15,30.19,30.15,30.15,30.15,30.19,30.15,30.15
03/12/2010,10:44,30.15,30.15,30.07,30.08,30.15,30.16,30.08,30.08
03/12/2010,10:45,30.08,30.09,30.01,30.01,30.09,30.1,30.01,30.01
03/12/2010,10:46,30.01,30.06,30.01,30.06,30.02,30.07,30.02,30.07
03/12/2010,10:47,30.06,30.08,30.04,30.08,30.07,30.1,30.05,30.08
03/12/2010,10:48,30.08,30.11,30.08,30.08,30.08,30.12,30.08,30.09
03/12/2010,10:49,30.08,30.09,30.07,30.09,30.09,30.11,30.08,30.11
03/12/2010,10:50,30.1,30.11,30.1,30.1,30.11,30.12,30.11,30.11
03/12/2010,10:51,30.1,30.14,30.1,30.12,30.11,30.15,30.11,30.12
03/12/2010,10:52,30.12,30.12,30.1,30.12,30.12,30.13,30.11,30.13
03/12/2010,10:53,30.12,30.13,30.12,30.12,30.12,30.14,30.12,30.13
03/12/2010,10:54,30.12,30.15,30.12,30.14,30.13,30.15,30.13,30.15
03/12/2010,10:55,30.14,30.14,30.12,30.13,30.15,30.15,30.13,30.14
03/12/2010,10:56,30.14,30.16,30.14,30.15,30.15,30.17,30.15,30.16
03/12/2010,10:57,30.15,30.15,30.12,30.12,30.16,30.16,30.13,30.13
03/12/2010,10:58,30.13,30.13,30.07,30.07,30.15,30.15,30.08,30.08
03/12/2010,10:59,30.07,30.13,30.06,30.09,30.08,30.14,30.07,30.1
03/12/2010,11:00,30.09,30.09,30.07,30.07,30.1,30.1,30.08,30.08
03/12/2010,11:01,30.07,30.13,30.07,30.11,30.08,30.14,30.08,30.12
03/12/2010,11:02,30.11,30.17,30.11,30.16,30.12,30.18,30.12,30.17
03/12/2010,11:03,30.16,30.16,30.14,30.15,30.17,30.17,30.15,30.16
03/12/2010,11:04,30.15,30.16,30.14,30.16,30.16,30.17,30.15,30.17
03/12/2010,11:05,30.17,30.18,30.16,30.18,30.17,30.19,30.17,30.19
03/12/2010,11:06,30.18,30.18,30.18,30.18,30.19,30.19,30.19,30.19
03/12/2010,11:07,30.18,30.22,30.17,30.22,30.19,30.22,30.18,30.22
03/12/2010,11:08,30.22,30.22,30.19,30.21,30.22,30.22,30.2,30.22
03/12/2010,11:09,30.22,30.22,30.21,30.21,30.22,30.23,30.22,30.22
03/12/2010,11:10,30.21,30.25,30.21,30.23,30.22,30.26,30.22,30.24
03/12/2010,11:11,30.23,30.26,30.19,30.19,30.24,30.26,30.2,30.2
03/12/2010,11:12,30.19,30.25,30.19,30.25,30.2,30.26,30.2,30.26
03/12/2010,11:13,30.25,30.25,30.22,30.23,30.26,30.26,30.22,30.24
03/12/2010,11:14,30.23,30.24,30.23,30.23,30.24,30.25,30.24,30.24
03/12/2010,11:15,30.23,30.26,30.23,30.25,30.24,30.26,30.24,30.26
03/12/2010,11:16,30.25,30.25,30.25,30.25,30.26,30.26,30.26,30.26
03/12/2010,11:17,30.25,30.25,30.23,30.23,30.26,30.26,30.24,30.24
03/12/2010,11:18,30.23,30.23,30.19,30.19,30.24,30.24,30.19,30.2
03/12/2010,11:19,30.19,30.21,30.19,30.19,30.2,30.22,30.2,30.2
03/12/2010,11:20,30.19,30.22,30.19,30.2,30.2,30.22,30.2,30.21
03/12/2010,11:21,30.2,30.22,30.19,30.22,30.21,30.23,30.2,30.23
03/12/2010,11:22,30.22,30.25,30.22,30.25,30.23,30.26,30.23,30.26
03/12/2010,11:23,30.25,30.26,30.24,30.24,30.26,30.26,30.25,30.25
03/12/2010,11:24,30.24,30.24,30.22,30.23,30.25,30.25,30.23,30.24
03/12/2010,11:25,30.23,30.23,30.23,30.23,30.24,30.24,30.24,30.24
03/12/2010,11:26,30.23,30.25,30.23,30.23,30.24,30.26,30.24,30.24
03/12/2010,11:27,30.23,30.26,30.23,30.26,30.24,30.26,30.24,30.26
03/12/2010,11:28,30.26,30.26,30.26,30.26,30.26,30.26,30.26,30.26
03/12/2010,11:29,30.26,30.26,30.22,30.24,30.26,30.26,30.23,30.24
03/12/2010,11:30,30.24,30.24,30.21,30.21,30.24,30.24,30.22,30.22
03/12/2010,11:31,30.21,30.22,30.19,30.19,30.22,30.23,30.2,30.2
03/12/2010,11:32,30.19,30.22,30.19,30.19,30.2,30.22,30.2,30.2
03/12/2010,11:33,30.19,30.2,30.17,30.2,30.2,30.21,30.18,30.21
03/12/2010,11:34,30.2,30.21,30.2,30.21,30.21,30.22,30.21,30.22
03/12/2010,11:35,30.2,30.21,30.2,30.21,30.22,30.22,30.21,30.22
03/12/2010,11:36,30.21,30.23,30.21,30.22,30.22,30.24,30.22,30.23
03/12/2010,11:37,30.22,30.23,30.22,30.23,30.23,30.24,30.23,30.24
03/12/2010,11:38,30.23,30.24,30.22,30.24,30.24,30.24,30.23,30.24
03/12/2010,11:39,30.24,30.25,30.24,30.25,30.24,30.25,30.24,30.25
03/12/2010,11:40,30.25,30.25,30.24,30.24,30.25,30.25,30.25,30.25
03/12/2010,11:41,30.24,30.24,30.22,30.23,30.25,30.25,30.23,30.24
03/12/2010,11:42,30.23,30.23,30.22,30.23,30.24,30.24,30.23,30.24
03/12/2010,11:43,30.23,30.23,30.23,30.23,30.24,30.24,30.24,30.24
03/12/2010,11:44,30.23,30.24,30.22,30.23,30.24,30.25,30.23,30.25
03/12/2010,11:45,30.23,30.23,30.22,30.22,30.24,30.24,30.22,30.22
03/12/2010,11:46,30.22,30.25,30.22,30.24,30.22,30.26,30.22,30.25
03/12/2010,11:47,30.23,30.23,30.23,30.23,30.24,30.24,30.24,30.24
03/12/2010,11:48,30.23,30.23,30.21,30.21,30.24,30.24,30.22,30.22
03/12/2010,11:49,30.21,30.25,30.21,30.25,30.22,30.26,30.22,30.26
03/12/2010,11:50,30.24,30.24,30.22,30.22,30.25,30.25,30.23,30.23
03/12/2010,11:51,30.22,30.22,30.22,30.22,30.23,30.23,30.23,30.23
03/12/2010,11:52,30.22,30.22,30.21,30.21,30.23,30.23,30.22,30.22
03/12/2010,11:53,30.21,30.21,30.21,30.21,30.22,30.22,30.22,30.22
03/12/2010,11:54,30.22,30.23,30.21,30.22,30.22,30.24,30.22,30.22
03/12/2010,11:55,30.22,30.22,30.21,30.21,30.22,30.22,30.22,30.22
03/12/2010,11:56,30.21,30.22,30.21,30.22,30.22,30.23,30.22,30.23
03/12/2010,11:57,30.22,30.23,30.22,30.22,30.23,30.24,30.23,30.23
03/12/2010,11:58,30.22,30.24,30.22,30.24,30.24,30.25,30.24,30.25
03/12/2010,11:59,30.24,30.24,30.22,30.22,30.25,30.25,30.22,30.22
03/12/2010,12:00,30.22,30.22,30.2,30.2,30.22,30.23,30.21,30.21
03/12/2010,12:01,30.2,30.21,30.15,30.21,30.21,30.22,30.16,30.22
03/12/2010,12:02,30.21,30.22,30.19,30.19,30.22,30.23,30.2,30.2
03/12/2010,12:03,30.19,30.19,30.19,30.19,30.2,30.2,30.19,30.2
03/12/2010,12:04,30.19,30.22,30.19,30.22,30.2,30.23,30.2,30.22
03/12/2010,12:05,30.22,30.22,30.19,30.19,30.22,30.22,30.2,30.2
03/12/2010,12:06,30.19,30.22,30.19,30.2,30.2,30.22,30.2,30.21
03/12/2010,12:07,30.19,30.19,30.18,30.18,30.2,30.2,30.19,30.19
03/12/2010,12:08,30.18,30.19,30.15,30.15,30.19,30.19,30.15,30.15
03/12/2010,12:09,30.15,30.15,30.12,30.13,30.15,30.16,30.13,30.14
03/12/2010,12:10,30.13,30.17,30.13,30.15,30.14,30.18,30.14,30.16
03/12/2010,12:11,30.15,30.16,30.14,30.14,30.16,30.17,30.15,30.15
03/12/2010,12:12,30.14,30.14,30.14,30.14,30.15,30.15,30.15,30.15
03/12/2010,12:13,30.14,30.14,30.12,30.13,30.15,30.15,30.13,30.14
03/12/2010,12:14,30.13,30.14,30.11,30.11,30.14,30.15,30.12,30.12
03/12/2010,12:15,30.11,30.11,30.11,30.11,30.12,30.12,30.12,30.12
03/12/2010,12:16,30.11,30.11,30.08,30.09,30.12,30.12,30.09,30.11
03/12/2010,12:17,30.1,30.1,30.08,30.09,30.11,30.11,30.09,30.1
03/12/2010,12:18,30.09,30.09,30.09,30.09,30.1,30.1,30.1,30.1
03/12/2010,12:19,30.09,30.11,30.09,30.1,30.1,30.12,30.1,30.12
03/12/2010,12:20,30.11,30.12,30.1,30.12,30.11,30.13,30.11,30.12
03/12/2010,12:21,30.11,30.12,30.1,30.1,30.12,30.12,30.11,30.11
03/12/2010,12:22,30.1,30.12,30.1,30.12,30.11,30.14,30.11,30.14
03/12/2010,12:23,30.12,30.15,30.12,30.15,30.14,30.15,30.13,30.15
03/12/2010,12:24,30.15,30.16,30.15,30.16,30.15,30.17,30.15,30.17
03/12/2010,12:25,30.16,30.17,30.15,30.15,30.18,30.19,30.15,30.15
03/12/2010,12:26,30.15,30.15,30.15,30.15,30.16,30.16,30.15,30.15
03/12/2010,12:27,30.15,30.16,30.13,30.14,30.16,30.17,30.14,30.15
03/12/2010,12:28,30.14,30.15,30.14,30.15,30.15,30.17,30.15,30.16
03/12/2010,12:29,30.15,30.15,30.14,30.14,30.16,30.16,30.15,30.15
03/12/2010,12:30,30.14,30.15,30.12,30.12,30.15,30.15,30.13,30.13
03/12/2010,12:31,30.12,30.12,30.11,30.12,30.13,30.13,30.12,30.13
03/12/2010,12:32,30.12,30.13,30.12,30.13,30.13,30.14,30.13,30.14
03/12/2010,12:33,30.13,30.14,30.12,30.13,30.14,30.15,30.12,30.14
03/12/2010,12:34,30.13,30.13,30.12,30.13,30.14,30.14,30.13,30.14
03/12/2010,12:35,30.13,30.14,30.13,30.13,30.14,30.15,30.14,30.14
03/12/2010,12:36,30.13,30.13,30.1,30.1,30.14,30.14,30.11,30.11
03/12/2010,12:37,30.11,30.11,30.08,30.08,30.12,30.12,30.09,30.09
03/12/2010,12:38,30.08,30.08,30.08,30.08,30.09,30.09,30.08,30.08
03/12/2010,12:39,30.08,30.08,30.07,30.07,30.08,30.09,30.08,30.08
03/12/2010,12:40,30.07,30.08,30.07,30.08,30.08,30.09,30.08,30.09
03/12/2010,12:41,30.08,30.09,30.08,30.09,30.09,30.1,30.09,30.1
03/12/2010,12:42,30.09,30.09,30.09,30.09,30.1,30.1,30.1,30.1
03/12/2010,12:43,30.09,30.1,30.09,30.1,30.1,30.11,30.1,30.11
03/12/2010,12:44,30.1,30.1,30.08,30.08,30.11,30.11,30.08,30.09
03/12/2010,12:45,30.08,30.08,30.05,30.05,30.09,30.09,30.06,30.06
03/12/2010,12:46,30.05,30.05,30.02,30.02,30.06,30.06,30.03,30.03
03/12/2010,12:47,30.02,30.04,30.02,30.02,30.03,30.04,30.03,30.04
03/12/2010,12:48,30.02,30.04,30.02,30.04,30.04,30.04,30.03,30.04
03/12/2010,12:49,30.04,30.06,30.04,30.04,30.05,30.07,30.04,30.05
03/12/2010,12:50,30.04,30.05,30.04,30.05,30.05,30.06,30.05,30.06
03/12/2010,12:51,30.05,30.06,30.03,30.06,30.06,30.07,30.04,30.07
03/12/2010,12:52,30.06,30.08,30.05,30.08,30.07,30.09,30.06,30.08
03/12/2010,12:53,30.08,30.08,30.06,30.07,30.09,30.09,30.07,30.08
03/12/2010,12:54,30.07,30.08,30.07,30.08,30.08,30.09,30.08,30.09
03/12/2010,12:55,30.08,30.09,30.06,30.08,30.09,30.1,30.07,30.08
03/12/2010,12:56,30.08,30.1,30.08,30.08,30.08,30.11,30.08,30.09
03/12/2010,12:57,30.08,30.11,30.06,30.06,30.09,30.12,30.07,30.07
03/12/2010,12:58,30.06,30.07,30.06,30.07,30.07,30.08,30.07,30.08
03/12/2010,12:59,30.07,30.07,30.06,30.06,30.08,30.08,30.07,30.07
03/12/2010,13:00,30.07,30.07,30.06,30.07,30.08,30.08,30.07,30.08
03/12/2010,13:01,30.07,30.08,30.07,30.08,30.08,30.09,30.08,30.09
03/12/2010,13:02,30.08,30.09,30.08,30.09,30.09,30.1,30.08,30.1
03/12/2010,13:03,30.09,30.13,30.09,30.12,30.1,30.14,30.1,30.13
03/12/2010,13:04,30.12,30.13,30.12,30.13,30.13,30.14,30.13,30.14
03/12/2010,13:05,30.13,30.13,30.13,30.13,30.14,30.14,30.14,30.14
03/12/2010,13:06,30.13,30.15,30.13,30.15,30.14,30.15,30.14,30.15
03/12/2010,13:07,30.15,30.15,30.15,30.15,30.15,30.16,30.15,30.15
03/12/2010,13:08,30.15,30.15,30.15,30.15,30.15,30.16,30.15,30.16
03/12/2010,13:09,30.15,30.15,30.15,30.15,30.16,30.16,30.16,30.16
03/12/2010,13:10,30.15,30.17,30.15,30.17,30.16,30.19,30.16,30.18
03/12/2010,13:11,30.17,30.17,30.15,30.17,30.18,30.18,30.16,30.18
03/12/2010,13:12,30.17,30.19,30.17,30.18,30.18,30.19,30.18,30.19
03/12/2010,13:13,30.18,30.19,30.18,30.19,30.19,30.19,30.19,30.19
03/12/2010,13:14,30.19,30.19,30.15,30.18,30.19,30.19,30.15,30.19
03/12/2010,13:15,30.18,30.19,30.16,30.18,30.19,30.19,30.18,30.19
03/12/2010,13:16,30.18,30.19,30.18,30.19,30.19,30.21,30.19,30.2
03/12/2010,13:17,30.2,30.21,30.2,30.2,30.21,30.22,30.21,30.21
03/12/2010,13:18,30.2,30.22,30.19,30.19,30.21,30.22,30.19,30.19
03/12/2010,13:19,30.19,30.19,30.15,30.15,30.19,30.19,30.16,30.16
03/12/2010,13:20,30.15,30.15,30.15,30.15,30.16,30.16,30.15,30.16
03/12/2010,13:21,30.15,30.16,30.15,30.15,30.16,30.17,30.15,30.16
03/12/2010,13:22,30.15,30.16,30.15,30.16,30.16,30.17,30.16,30.17
03/12/2010,13:23,30.16,30.18,30.16,30.18,30.17,30.19,30.17,30.19
03/12/2010,13:24,30.18,30.19,30.18,30.18,30.19,30.19,30.19,30.19
03/12/2010,13:25,30.18,30.19,30.18,30.19,30.19,30.19,30.19,30.19
03/12/2010,13:26,30.19,30.2,30.19,30.19,30.19,30.21,30.19,30.2
03/12/2010,13:27,30.19,30.2,30.19,30.2,30.19,30.21,30.19,30.21
03/12/2010,13:28,30.2,30.21,30.2,30.2,30.21,30.22,30.21,30.21
03/12/2010,13:29,30.2,30.2,30.19,30.19,30.21,30.21,30.2,30.2
03/12/2010,13:30,30.19,30.19,30.18,30.18,30.2,30.2,30.19,30.19
03/12/2010,13:31,30.18,30.18,30.15,30.15,30.19,30.19,30.16,30.16
03/12/2010,13:32,30.15,30.16,30.15,30.16,30.17,30.17,30.17,30.17
03/12/2010,13:33,30.16,30.16,30.14,30.14,30.17,30.17,30.15,30.15
03/12/2010,13:34,30.14,30.15,30.14,30.15,30.15,30.15,30.15,30.15
03/12/2010,13:35,30.15,30.15,30.15,30.15,30.15,30.15,30.15,30.15
03/12/2010,13:36,30.15,30.15,30.15,30.15,30.15,30.16,30.15,30.16
03/12/2010,13:37,30.15,30.15,30.15,30.15,30.16,30.16,30.16,30.16
03/12/2010,13:38,30.15,30.16,30.15,30.16,30.16,30.17,30.16,30.17
03/12/2010,13:39,30.16,30.16,30.12,30.12,30.17,30.17,30.13,30.13
03/12/2010,13:40,30.12,30.13,30.12,30.13,30.13,30.14,30.12,30.14
03/12/2010,13:41,30.13,30.14,30.13,30.13,30.14,30.15,30.14,30.14
03/12/2010,13:42,30.13,30.15,30.13,30.14,30.14,30.15,30.14,30.15
03/12/2010,13:43,30.14,30.16,30.14,30.16,30.15,30.17,30.15,30.17
03/12/2010,13:44,30.16,30.16,30.14,30.15,30.17,30.17,30.15,30.15
03/12/2010,13:45,30.14,30.14,30.14,30.14,30.15,30.15,30.15,30.15
03/12/2010,13:46,30.14,30.15,30.14,30.15,30.15,30.16,30.15,30.15
03/12/2010,13:47,30.15,30.15,30.15,30.15,30.15,30.17,30.15,30.16
03/12/2010,13:48,30.15,30.15,30.15,30.15,30.16,30.16,30.16,30.16
03/12/2010,13:49,30.15,30.16,30.15,30.15,30.16,30.17,30.15,30.15
03/12/2010,13:50,30.15,30.15,30.14,30.14,30.15,30.15,30.15,30.15
03/12/2010,13:51,30.14,30.14,30.12,30.12,30.15,30.15,30.13,30.13
03/12/2010,13:52,30.12,30.12,30.12,30.12,30.13,30.13,30.12,30.12
03/12/2010,13:53,30.12,30.12,30.09,30.09,30.12,30.12,30.1,30.1
03/12/2010,13:54,30.09,30.1,30.08,30.08,30.1,30.11,30.08,30.08
03/12/2010,13:55,30.08,30.08,30.08,30.08,30.08,30.09,30.08,30.09
03/12/2010,13:56,30.09,30.1,30.08,30.09,30.1,30.11,30.09,30.1
03/12/2010,13:57,30.09,30.12,30.09,30.12,30.1,30.13,30.1,30.13
03/12/2010,13:58,30.12,30.14,30.12,30.13,30.13,30.15,30.13,30.14
03/12/2010,13:59,30.13,30.15,30.13,30.15,30.14,30.16,30.14,30.15
03/12/2010,14:00,30.15,30.16,30.13,30.13,30.15,30.17,30.14,30.14
03/12/2010,14:01,30.13,30.14,30.13,30.14,30.14,30.15,30.14,30.15
03/12/2010,14:02,30.14,30.14,30.12,30.12,30.15,30.15,30.12,30.12
03/12/2010,14:03,30.12,30.12,30.08,30.1,30.12,30.12,30.09,30.11
03/12/2010,14:04,30.1,30.1,30.08,30.09,30.11,30.11,30.09,30.1
03/12/2010,14:05,30.09,30.11,30.09,30.09,30.1,30.12,30.1,30.1
03/12/2010,14:06,30.09,30.11,30.09,30.11,30.1,30.12,30.1,30.12
03/12/2010,14:07,30.12,30.12,30.11,30.11,30.12,30.13,30.12,30.12
03/12/2010,14:08,30.11,30.13,30.11,30.12,30.12,30.15,30.12,30.13
03/12/2010,14:09,30.12,30.12,30.1,30.1,30.13,30.13,30.11,30.11
03/12/2010,14:10,30.1,30.1,30.1,30.1,30.11,30.11,30.11,30.11
03/12/2010,14:11,30.1,30.1,30.09,30.1,30.11,30.11,30.1,30.11
03/12/2010,14:12,30.1,30.1,30.08,30.08,30.11,30.11,30.08,30.08
03/12/2010,14:13,30.08,30.08,30.05,30.05,30.08,30.08,30.06,30.06
03/12/2010,14:14,30.05,30.06,30.02,30.03,30.06,30.07,30.03,30.04
03/12/2010,14:15,30.03,30.05,30.03,30.05,30.04,30.06,30.04,30.06
03/12/2010,14:16,30.05,30.09,30.05,30.08,30.06,30.1,30.06,30.09
03/12/2010,14:17,30.08,30.1,30.08,30.09,30.1,30.11,30.08,30.1
03/12/2010,14:18,30.09,30.09,30.08,30.09,30.1,30.1,30.09,30.1
03/12/2010,14:19,30.09,30.12,30.09,30.12,30.1,30.12,30.1,30.12
03/12/2010,14:20,30.12,30.13,30.12,30.13,30.12,30.14,30.12,30.14
03/12/2010,14:21,30.14,30.14,30.1,30.1,30.15,30.15,30.11,30.11
03/12/2010,14:22,30.1,30.11,30.1,30.11,30.11,30.12,30.11,30.12
03/12/2010,14:23,30.11,30.11,30.08,30.08,30.12,30.12,30.08,30.09
03/12/2010,14:24,30.08,30.09,30.08,30.09,30.09,30.1,30.09,30.1
03/12/2010,14:25,30.09,30.09,30.08,30.08,30.1,30.1,30.09,30.1
03/12/2010,14:26,30.08,30.12,30.08,30.12,30.09,30.12,30.09,30.12
03/12/2010,14:27,30.12,30.12,30.08,30.08,30.12,30.12,30.08,30.09
03/12/2010,14:28,30.08,30.1,30.08,30.1,30.09,30.11,30.09,30.11
03/12/2010,14:29,30.1,30.11,30.08,30.1,30.11,30.12,30.08,30.11
03/12/2010,14:30,30.1,30.11,30.05,30.06,30.11,30.12,30.06,30.07
03/12/2010,14:31,30.06,30.08,30.06,30.07,30.07,30.09,30.07,30.08
03/12/2010,14:32,30.07,30.07,30.04,30.05,30.08,30.08,30.05,30.06
03/12/2010,14:33,30.05,30.05,30.04,30.05,30.06,30.06,30.04,30.06
03/12/2010,14:34,30.05,30.06,30.04,30.04,30.06,30.07,30.04,30.04
03/12/2010,14:35,30.04,30.06,30.04,30.06,30.04,30.07,30.04,30.07
03/12/2010,14:36,30.06,30.06,30.06,30.06,30.07,30.07,30.07,30.07
03/12/2010,14:37,30.06,30.06,30.05,30.06,30.07,30.07,30.06,30.07
03/12/2010,14:38,30.06,30.06,30.02,30.02,30.07,30.07,30.03,30.03
03/12/2010,14:39,30.02,30.02,29.97,29.98,30.03,30.03,29.98,29.99
03/12/2010,14:40,29.98,30.04,29.98,30.04,29.99,30.04,29.99,30.04
03/12/2010,14:41,30.04,30.04,30.02,30.02,30.04,30.04,30.03,30.03
03/12/2010,14:42,30.02,30.02,29.99,29.99,30.03,30.03,30,30.01
03/12/2010,14:43,29.99,29.99,29.97,29.97,30.01,30.01,29.97,29.97
03/12/2010,14:44,29.96,30,29.96,30,29.97,30.01,29.97,30.01
03/12/2010,14:45,30,30,29.99,29.99,30.01,30.01,30,30
03/12/2010,14:46,29.98,29.99,29.98,29.98,29.99,30,29.99,30
03/12/2010,14:47,29.98,29.99,29.98,29.99,29.99,30,29.99,30
03/12/2010,14:48,29.99,29.99,29.99,29.99,30,30,30,30
03/12/2010,14:49,29.99,30.01,29.99,30.01,30,30.02,30,30.02
03/12/2010,14:50,30.01,30.03,30.01,30.01,30.02,30.04,30.02,30.02
03/12/2010,14:51,30.01,30.02,30.01,30.01,30.02,30.03,30.02,30.02
03/12/2010,14:52,30.02,30.03,30.02,30.03,30.03,30.04,30.03,30.04
03/12/2010,14:53,30.03,30.04,30.03,30.04,30.04,30.05,30.04,30.05
03/12/2010,14:54,30.04,30.05,30.02,30.02,30.06,30.06,30.03,30.03
03/12/2010,14:55,30.02,30.07,30.02,30.07,30.03,30.08,30.03,30.08
03/12/2010,14:56,30.07,30.08,30.04,30.06,30.08,30.08,30.05,30.07
03/12/2010,14:57,30.06,30.07,30.06,30.07,30.07,30.08,30.07,30.08
03/12/2010,14:58,30.07,30.08,30.07,30.08,30.08,30.09,30.08,30.09
03/12/2010,14:59,30.08,30.09,30.07,30.08,30.09,30.1,30.08,30.08
03/12/2010,15:00,30.08,30.08,30.07,30.08,30.08,30.09,30.08,30.09
03/12/2010,15:01,30.08,30.1,30.08,30.1,30.09,30.11,30.09,30.11
03/12/2010,15:02,30.1,30.11,30.1,30.11,30.11,30.12,30.11,30.12
03/12/2010,15:03,30.11,30.12,30.11,30.11,30.12,30.12,30.12,30.12
03/12/2010,15:04,30.11,30.12,30.08,30.08,30.12,30.12,30.09,30.09
03/12/2010,15:05,30.08,30.09,30.08,30.09,30.09,30.1,30.09,30.1
03/12/2010,15:06,30.09,30.12,30.09,30.12,30.1,30.12,30.1,30.12
03/12/2010,15:07,30.12,30.12,30.11,30.12,30.12,30.13,30.12,30.12
03/12/2010,15:08,30.12,30.14,30.12,30.12,30.12,30.15,30.12,30.14
03/12/2010,15:09,30.12,30.14,30.12,30.12,30.14,30.15,30.13,30.13
03/12/2010,15:10,30.12,30.13,30.12,30.13,30.13,30.14,30.13,30.14
03/12/2010,15:11,30.13,30.14,30.13,30.14,30.15,30.15,30.14,30.15
03/12/2010,15:12,30.14,30.14,30.13,30.13,30.15,30.15,30.14,30.14
03/12/2010,15:13,30.13,30.13,30.11,30.11,30.14,30.14,30.12,30.12
03/12/2010,15:14,30.11,30.12,30.11,30.11,30.12,30.12,30.12,30.12
03/12/2010,15:15,30.11,30.12,30.09,30.1,30.12,30.12,30.1,30.11
03/12/2010,15:16,30.09,30.09,30.08,30.08,30.1,30.1,30.08,30.08
03/12/2010,15:17,30.08,30.08,30.05,30.06,30.08,30.08,30.06,30.07
03/12/2010,15:18,30.06,30.07,30.05,30.07,30.07,30.08,30.06,30.08
03/12/2010,15:19,30.07,30.08,30.07,30.08,30.08,30.09,30.08,30.08
03/12/2010,15:20,30.08,30.08,30.03,30.03,30.08,30.08,30.04,30.04
03/12/2010,15:21,30.03,30.04,30.03,30.04,30.04,30.04,30.04,30.04
03/12/2010,15:22,30.04,30.06,30.04,30.06,30.04,30.07,30.04,30.07
03/12/2010,15:23,30.06,30.09,30.06,30.09,30.07,30.1,30.07,30.1
03/12/2010,15:24,30.1,30.1,30.09,30.09,30.11,30.11,30.1,30.1
03/12/2010,15:25,30.09,30.09,30.06,30.07,30.1,30.1,30.07,30.08
03/12/2010,15:26,30.06,30.08,30.06,30.08,30.07,30.09,30.06,30.08
03/12/2010,15:27,30.08,30.08,30.08,30.08,30.08,30.09,30.08,30.08
03/12/2010,15:28,30.08,30.08,30.08,30.08,30.09,30.09,30.08,30.09
03/12/2010,15:29,30.08,30.09,30.08,30.08,30.09,30.1,30.09,30.09
03/12/2010,15:30,30.08,30.08,30.08,30.08,30.09,30.09,30.09,30.09
03/12/2010,15:31,30.08,30.11,30.08,30.11,30.09,30.12,30.09,30.12
03/12/2010,15:32,30.11,30.11,30.11,30.11,30.12,30.12,30.12,30.12
03/12/2010,15:33,30.11,30.11,30.1,30.11,30.12,30.12,30.11,30.12
03/12/2010,15:34,30.11,30.11,30.1,30.1,30.12,30.12,30.11,30.11
03/12/2010,15:35,30.1,30.11,30.1,30.11,30.11,30.12,30.11,30.12
03/12/2010,15:36,30.11,30.12,30.11,30.12,30.12,30.12,30.12,30.12
03/12/2010,15:37,30.12,30.12,30.11,30.11,30.12,30.12,30.12,30.12
03/12/2010,15:38,30.12,30.12,30.12,30.12,30.12,30.12,30.12,30.12
03/12/2010,15:39,30.12,30.12,30.12,30.12,30.12,30.12,30.12,30.12
03/12/2010,15:40,30.12,30.12,30.1,30.1,30.12,30.12,30.11,30.11
03/12/2010,15:41,30.1,30.12,30.1,30.12,30.11,30.13,30.11,30.12
03/12/2010,15:42,30.12,30.12,30.11,30.11,30.12,30.12,30.12,30.12
03/12/2010,15:43,30.11,30.11,30.11,30.11,30.12,30.12,30.12,30.12
03/12/2010,15:44,30.11,30.13,30.11,30.12,30.12,30.14,30.12,30.13
03/12/2010,15:45,30.12,30.15,30.12,30.15,30.13,30.16,30.13,30.16
03/12/2010,15:46,30.15,30.15,30.14,30.14,30.16,30.16,30.15,30.15
03/12/2010,15:47,30.14,30.15,30.14,30.14,30.15,30.15,30.15,30.15
03/12/2010,15:48,30.14,30.14,30.13,30.13,30.15,30.15,30.14,30.14
03/12/2010,15:49,30.13,30.13,30.12,30.12,30.14,30.14,30.13,30.13
03/12/2010,15:50,30.12,30.12,30.12,30.12,30.13,30.13,30.12,30.12
03/12/2010,15:51,30.12,30.12,30.12,30.12,30.12,30.13,30.12,30.13
03/12/2010,15:52,30.12,30.13,30.12,30.13,30.13,30.14,30.13,30.14
03/12/2010,15:53,30.13,30.13,30.12,30.13,30.14,30.14,30.13,30.14
03/12/2010,15:54,30.13,30.15,30.13,30.15,30.14,30.15,30.14,30.15
03/12/2010,15:55,30.15,30.16,30.15,30.16,30.15,30.17,30.15,30.17
03/12/2010,15:56,30.16,30.16,30.16,30.16,30.17,30.17,30.17,30.17
03/12/2010,15:57,30.16,30.17,30.16,30.16,30.17,30.18,30.17,30.17
03/12/2010,15:58,30.16,30.17,30.14,30.15,30.17,30.18,30.15,30.15
03/12/2010,15:59,30.15,30.17,30.15,30.17,30.15,30.18,30.15,30.18
03/12/2010,16:00,30.17,30.17,30.17,30.17,30.18,30.18,30.18,30.18
03/12/2010,16:01,30.13,30.13,30.13,30.13,30.33,30.33,30.33,30.33
03/12/2010,16:03,30.13,30.13,30.13,30.13,30.41,30.41,30.41,30.41
03/12/2010,16:06,30.12,30.12,30.12,30.12,30.4,30.4,30.4,30.4
03/12/2010,16:12,30.12,30.12,30.12,30.12,30.23,30.23,30.23,30.23
03/12/2010,16:22,30.12,30.12,30.12,30.12,30.23,30.23,30.23,30.23
03/12/2010,16:27,30.12,30.12,30.12,30.12,30.23,30.23,30.23,30.23
03/12/2010,16:36,29.93,29.93,29.93,29.93,30.23,30.23,30.23,30.23
03/15/2010,08:03,30.06,30.06,30.06,30.06,30.14,30.14,30.14,30.14
03/15/2010,09:28,29.84,29.84,29.84,29.84,30.15,30.15,30.15,30.15
03/15/2010,09:30,30.08,30.17,30.03,30.06,30.14,30.2,30.08,30.11
03/15/2010,09:31,30.06,30.06,30,30,30.11,30.11,30.04,30.04
03/15/2010,09:32,30,30.01,30,30,30.04,30.04,30.01,30.03
03/15/2010,09:33,30,30.01,29.99,29.99,30.03,30.03,29.99,30
03/15/2010,09:34,29.99,29.99,29.85,29.85,29.99,29.99,29.86,29.87
03/15/2010,09:35,29.85,29.93,29.85,29.93,29.87,29.96,29.87,29.96
03/15/2010,09:36,29.93,29.96,29.92,29.96,29.96,30.01,29.95,30.01
03/15/2010,09:37,29.98,29.98,29.96,29.96,29.99,29.99,29.99,29.99
03/15/2010,09:38,29.96,29.96,29.95,29.95,29.98,29.98,29.97,29.97
03/15/2010,09:39,29.94,29.94,29.88,29.88,29.96,29.96,29.9,29.9
03/15/2010,09:40,29.88,29.89,29.87,29.89,29.9,29.92,29.88,29.92
03/15/2010,09:41,29.9,30,29.9,29.99,29.92,30.03,29.92,30.02
03/15/2010,09:42,29.99,29.99,29.94,29.97,30.02,30.02,29.96,29.99
03/15/2010,09:43,29.96,29.98,29.95,29.97,29.98,29.99,29.97,29.99
03/15/2010,09:44,29.97,30,29.94,29.97,29.99,30.02,29.96,29.98
03/15/2010,09:45,29.96,30.06,29.96,30.04,29.97,30.07,29.97,30.06
03/15/2010,09:46,30.04,30.14,30.04,30.13,30.06,30.16,30.06,30.14
03/15/2010,09:47,30.15,30.17,30.15,30.17,30.15,30.18,30.15,30.18
03/15/2010,09:48,30.17,30.28,30.17,30.27,30.17,30.28,30.17,30.28
03/15/2010,09:49,30.27,30.3,30.27,30.27,30.28,30.32,30.28,30.28
03/15/2010,09:50,30.27,30.32,30.25,30.27,30.28,30.33,30.27,30.29
03/15/2010,09:51,30.27,30.28,30.25,30.27,30.29,30.29,30.27,30.28
03/15/2010,09:52,30.27,30.27,30.24,30.24,30.28,30.28,30.25,30.25
03/15/2010,09:53,30.23,30.23,30.19,30.2,30.24,30.24,30.21,30.21
03/15/2010,09:54,30.2,30.2,30.14,30.17,30.21,30.21,30.16,30.18
03/15/2010,09:55,30.17,30.18,30.15,30.15,30.17,30.19,30.16,30.16
03/15/2010,09:56,30.15,30.16,30.15,30.15,30.16,30.17,30.16,30.16
03/15/2010,09:57,30.15,30.15,30.1,30.1,30.16,30.16,30.12,30.12
03/15/2010,09:58,30.11,30.11,30.06,30.06,30.12,30.12,30.06,30.07
03/15/2010,09:59,30.06,30.06,29.96,29.98,30.07,30.07,29.97,29.99
03/15/2010,10:00,29.96,29.97,29.92,29.95,29.98,29.99,29.92,29.96
03/15/2010,10:01,29.95,29.96,29.95,29.96,29.96,29.97,29.96,29.97
03/15/2010,10:02,29.96,29.96,29.93,29.93,29.97,29.97,29.94,29.95
03/15/2010,10:03,29.93,29.94,29.92,29.92,29.95,29.95,29.93,29.93
03/15/2010,10:04,29.92,29.93,29.92,29.93,29.93,29.94,29.92,29.94
03/15/2010,10:05,29.93,29.95,29.92,29.92,29.94,29.96,29.93,29.93
03/15/2010,10:06,29.92,29.95,29.92,29.95,29.93,29.96,29.92,29.96
03/15/2010,10:07,29.95,29.99,29.94,29.98,29.96,30,29.96,29.99
03/15/2010,10:08,29.97,29.99,29.97,29.98,29.98,29.99,29.98,29.99
03/15/2010,10:09,29.98,29.98,29.96,29.96,29.99,29.99,29.96,29.97
03/15/2010,10:10,29.95,29.96,29.92,29.92,29.96,29.97,29.93,29.93
03/15/2010,10:11,29.92,29.92,29.88,29.88,29.93,29.93,29.89,29.89
03/15/2010,10:12,29.88,29.89,29.87,29.88,29.88,29.9,29.88,29.88
03/15/2010,10:13,29.88,29.91,29.88,29.9,29.89,29.92,29.89,29.91
03/15/2010,10:14,29.9,29.95,29.9,29.95,29.91,29.96,29.91,29.96
03/15/2010,10:15,29.95,29.96,29.93,29.96,29.96,29.96,29.95,29.96
03/15/2010,10:16,29.96,29.96,29.92,29.92,29.96,29.96,29.92,29.94
03/15/2010,10:17,29.92,29.94,29.92,29.93,29.93,29.95,29.92,29.95
03/15/2010,10:18,29.92,29.98,29.92,29.96,29.93,29.99,29.92,29.97
03/15/2010,10:19,29.96,30.02,29.96,30,29.97,30.03,29.97,30.02
03/15/2010,10:20,30.01,30.08,30.01,30.07,30.02,30.1,30.02,30.09
03/15/2010,10:21,30.07,30.09,30.05,30.06,30.09,30.1,30.08,30.09
03/15/2010,10:22,30.07,30.1,30.05,30.1,30.09,30.11,30.06,30.1
03/15/2010,10:23,30.1,30.1,30.09,30.09,30.11,30.11,30.1,30.1
03/15/2010,10:24,30.09,30.09,30.07,30.07,30.1,30.1,30.08,30.08
03/15/2010,10:25,30.07,30.09,30.06,30.06,30.08,30.1,30.07,30.08
03/15/2010,10:26,30.06,30.06,30.02,30.04,30.07,30.07,30.03,30.06
03/15/2010,10:27,30.04,30.05,30.03,30.03,30.06,30.06,30.04,30.04
03/15/2010,10:28,30.03,30.06,30.03,30.05,30.05,30.07,30.04,30.07
03/15/2010,10:29,30.05,30.05,30.02,30.03,30.06,30.06,30.03,30.05
03/15/2010,10:30,30.04,30.06,30.03,30.05,30.05,30.07,30.04,30.07
03/15/2010,10:31,30.05,30.06,30.03,30.05,30.07,30.07,30.04,30.06
03/15/2010,10:32,30.06,30.06,30.02,30.03,30.06,30.06,30.03,30.03
03/15/2010,10:33,30.03,30.03,29.98,30.01,30.04,30.04,29.99,30.02
03/15/2010,10:34,30.01,30.06,30.01,30.06,30.02,30.07,30.02,30.07
03/15/2010,10:35,30.06,30.06,30.02,30.03,30.06,30.06,30.03,30.03
03/15/2010,10:36,30.03,30.06,30.03,30.06,30.04,30.07,30.04,30.07
03/15/2010,10:37,30.05,30.05,30.03,30.04,30.06,30.06,30.03,30.05
03/15/2010,10:38,30.05,30.06,30.04,30.06,30.06,30.06,30.05,30.06
03/15/2010,10:39,30.06,30.06,30.03,30.03,30.06,30.06,30.04,30.05
03/15/2010,10:40,30.04,30.08,30.04,30.08,30.05,30.09,30.05,30.09
03/15/2010,10:41,30.07,30.08,30.06,30.07,30.08,30.09,30.06,30.08
03/15/2010,10:42,30.06,30.06,30.04,30.04,30.07,30.07,30.05,30.05
03/15/2010,10:43,30.04,30.05,30.02,30.03,30.05,30.06,30.03,30.03
03/15/2010,10:44,30.02,30.02,29.95,29.95,30.03,30.03,29.96,29.96
03/15/2010,10:45,29.95,29.95,29.92,29.92,29.96,29.96,29.92,29.92
03/15/2010,10:46,29.92,29.92,29.88,29.91,29.92,29.93,29.88,29.92
03/15/2010,10:47,29.91,29.91,29.85,29.85,29.92,29.92,29.84,29.87
03/15/2010,10:48,29.85,29.88,29.85,29.88,29.86,29.9,29.86,29.89
03/15/2010,10:49,29.88,29.88,29.88,29.88,29.89,29.9,29.88,29.89
03/15/2010,10:50,29.89,29.93,29.88,29.92,29.9,29.94,29.89,29.93
03/15/2010,10:51,29.92,29.92,29.85,29.88,29.92,29.92,29.86,29.9
03/15/2010,10:52,29.89,29.9,29.88,29.88,29.9,29.92,29.89,29.89
03/15/2010,10:53,29.88,29.92,29.88,29.92,29.89,29.92,29.89,29.92
03/15/2010,10:54,29.92,29.92,29.89,29.89,29.92,29.92,29.9,29.9
03/15/2010,10:55,29.89,29.92,29.89,29.91,29.9,29.93,29.9,29.92
03/15/2010,10:56,29.91,29.91,29.88,29.88,29.92,29.92,29.89,29.9
03/15/2010,10:57,29.88,29.88,29.84,29.84,29.89,29.89,29.85,29.85
03/15/2010,10:58,29.84,29.88,29.84,29.88,29.85,29.89,29.85,29.89
03/15/2010,10:59,29.88,29.92,29.88,29.91,29.89,29.92,29.89,29.92
03/15/2010,11:00,29.91,29.92,29.88,29.88,29.92,29.92,29.89,29.89
03/15/2010,11:01,29.89,29.89,29.88,29.88,29.91,29.91,29.88,29.89
03/15/2010,11:02,29.88,29.91,29.88,29.89,29.89,29.92,29.89,29.9
03/15/2010,11:03,29.89,29.89,29.86,29.86,29.9,29.9,29.87,29.88
03/15/2010,11:04,29.85,29.85,29.8,29.8,29.86,29.86,29.81,29.81
03/15/2010,11:05,29.8,29.81,29.78,29.8,29.81,29.81,29.79,29.81
03/15/2010,11:06,29.8,29.81,29.8,29.8,29.81,29.81,29.81,29.81
03/15/2010,11:07,29.8,29.8,29.77,29.77,29.81,29.81,29.77,29.78
03/15/2010,11:08,29.76,29.77,29.71,29.74,29.77,29.77,29.72,29.75
03/15/2010,11:09,29.74,29.74,29.68,29.69,29.75,29.75,29.69,29.7
03/15/2010,11:10,29.69,29.71,29.69,29.71,29.7,29.72,29.7,29.72
03/15/2010,11:11,29.71,29.72,29.7,29.7,29.72,29.73,29.7,29.7
03/15/2010,11:12,29.7,29.73,29.7,29.73,29.71,29.74,29.71,29.74
03/15/2010,11:13,29.72,29.72,29.71,29.71,29.73,29.73,29.72,29.72
03/15/2010,11:14,29.71,29.71,29.64,29.66,29.72,29.72,29.66,29.66
03/15/2010,11:15,29.66,29.66,29.62,29.63,29.66,29.66,29.63,29.63
03/15/2010,11:16,29.63,29.63,29.63,29.63,29.63,29.63,29.63,29.63
03/15/2010,11:17,29.63,29.63,29.59,29.59,29.63,29.63,29.6,29.6
03/15/2010,11:18,29.59,29.65,29.59,29.63,29.6,29.66,29.6,29.63
03/15/2010,11:19,29.63,29.66,29.63,29.65,29.63,29.67,29.63,29.66
03/15/2010,11:20,29.65,29.65,29.64,29.64,29.66,29.66,29.65,29.66
03/15/2010,11:21,29.65,29.65,29.64,29.64,29.66,29.66,29.65,29.66
03/15/2010,11:22,29.64,29.65,29.63,29.63,29.65,29.66,29.63,29.64
03/15/2010,11:23,29.63,29.63,29.58,29.58,29.63,29.63,29.59,29.59
03/15/2010,11:24,29.58,29.6,29.58,29.59,29.59,29.62,29.59,29.59
03/15/2010,11:25,29.59,29.63,29.59,29.62,29.59,29.63,29.59,29.63
03/15/2010,11:26,29.62,29.63,29.59,29.61,29.63,29.64,29.59,29.62
03/15/2010,11:27,29.6,29.61,29.58,29.59,29.61,29.62,29.59,29.59
03/15/2010,11:28,29.59,29.62,29.59,29.62,29.59,29.63,29.59,29.63
03/15/2010,11:29,29.62,29.63,29.62,29.62,29.63,29.64,29.63,29.63
03/15/2010,11:30,29.63,29.63,29.59,29.59,29.64,29.64,29.59,29.6
03/15/2010,11:31,29.59,29.61,29.59,29.59,29.59,29.62,29.59,29.6
03/15/2010,11:32,29.59,29.6,29.59,29.6,29.6,29.61,29.59,29.61
03/15/2010,11:33,29.59,29.65,29.59,29.65,29.59,29.66,29.59,29.66
03/15/2010,11:34,29.66,29.67,29.65,29.66,29.66,29.69,29.66,29.67
03/15/2010,11:35,29.66,29.66,29.64,29.65,29.67,29.67,29.66,29.66
03/15/2010,11:36,29.65,29.66,29.64,29.64,29.66,29.66,29.65,29.65
03/15/2010,11:37,29.64,29.66,29.63,29.66,29.65,29.67,29.63,29.67
03/15/2010,11:38,29.66,29.68,29.66,29.68,29.67,29.7,29.67,29.7
03/15/2010,11:39,29.69,29.73,29.69,29.73,29.7,29.74,29.7,29.74
03/15/2010,11:40,29.74,29.75,29.74,29.74,29.74,29.76,29.74,29.75
03/15/2010,11:41,29.75,29.78,29.75,29.77,29.76,29.79,29.76,29.78
03/15/2010,11:42,29.77,29.81,29.77,29.79,29.78,29.81,29.78,29.8
03/15/2010,11:43,29.79,29.82,29.79,29.82,29.8,29.83,29.8,29.83
03/15/2010,11:44,29.81,29.84,29.81,29.82,29.83,29.85,29.82,29.83
03/15/2010,11:45,29.81,29.82,29.81,29.81,29.82,29.83,29.81,29.81
03/15/2010,11:46,29.8,29.8,29.78,29.78,29.81,29.81,29.8,29.8
03/15/2010,11:47,29.77,29.77,29.74,29.74,29.79,29.79,29.75,29.75
03/15/2010,11:48,29.75,29.76,29.75,29.76,29.76,29.77,29.76,29.77
03/15/2010,11:49,29.77,29.78,29.77,29.78,29.78,29.79,29.78,29.79
03/15/2010,11:50,29.78,29.78,29.74,29.75,29.79,29.79,29.75,29.76
03/15/2010,11:51,29.75,29.75,29.71,29.72,29.76,29.76,29.73,29.73
03/15/2010,11:52,29.72,29.72,29.7,29.7,29.73,29.73,29.7,29.71
03/15/2010,11:53,29.7,29.7,29.69,29.69,29.71,29.71,29.7,29.7
03/15/2010,11:54,29.7,29.7,29.67,29.67,29.7,29.72,29.68,29.68
03/15/2010,11:55,29.67,29.67,29.64,29.64,29.68,29.68,29.65,29.65
03/15/2010,11:56,29.65,29.67,29.65,29.67,29.66,29.68,29.66,29.68
03/15/2010,11:57,29.67,29.68,29.67,29.68,29.68,29.7,29.68,29.7
03/15/2010,11:58,29.69,29.72,29.69,29.71,29.7,29.73,29.7,29.73
03/15/2010,11:59,29.71,29.71,29.7,29.7,29.73,29.73,29.71,29.71
03/15/2010,12:00,29.7,29.7,29.66,29.67,29.71,29.71,29.67,29.68
03/15/2010,12:01,29.67,29.67,29.65,29.65,29.68,29.68,29.66,29.66
03/15/2010,12:02,29.65,29.66,29.65,29.65,29.66,29.66,29.66,29.66
03/15/2010,12:03,29.65,29.65,29.64,29.65,29.66,29.66,29.65,29.66
03/15/2010,12:04,29.65,29.65,29.63,29.64,29.66,29.66,29.63,29.65
03/15/2010,12:05,29.64,29.65,29.64,29.65,29.65,29.66,29.65,29.66
03/15/2010,12:06,29.65,29.66,29.65,29.66,29.66,29.66,29.66,29.66
03/15/2010,12:07,29.66,29.69,29.66,29.69,29.66,29.7,29.66,29.7
03/15/2010,12:08,29.69,29.69,29.67,29.67,29.7,29.7,29.68,29.68
03/15/2010,12:09,29.67,29.68,29.67,29.67,29.68,29.69,29.68,29.68
03/15/2010,12:10,29.67,29.67,29.67,29.67,29.68,29.68,29.68,29.68
03/15/2010,12:11,29.67,29.67,29.65,29.65,29.68,29.68,29.66,29.66
03/15/2010,12:12,29.65,29.65,29.6,29.61,29.66,29.66,29.61,29.62
03/15/2010,12:13,29.62,29.62,29.6,29.6,29.63,29.63,29.61,29.62
03/15/2010,12:14,29.61,29.61,29.6,29.6,29.61,29.61,29.61,29.61
03/15/2010,12:15,29.6,29.62,29.6,29.6,29.61,29.63,29.61,29.62
03/15/2010,12:16,29.6,29.61,29.6,29.6,29.62,29.62,29.61,29.61
03/15/2010,12:17,29.6,29.6,29.58,29.58,29.61,29.61,29.59,29.59
03/15/2010,12:18,29.58,29.6,29.58,29.6,29.59,29.61,29.59,29.61
03/15/2010,12:19,29.6,29.63,29.59,29.63,29.61,29.63,29.61,29.63
03/15/2010,12:20,29.63,29.64,29.63,29.64,29.63,29.66,29.63,29.66
03/15/2010,12:21,29.66,29.67,29.66,29.67,29.67,29.68,29.67,29.68
03/15/2010,12:22,29.67,29.68,29.67,29.67,29.68,29.68,29.68,29.68
03/15/2010,12:23,29.67,29.67,29.67,29.67,29.68,29.68,29.68,29.68
03/15/2010,12:24,29.67,29.68,29.67,29.68,29.68,29.69,29.68,29.69
03/15/2010,12:25,29.68,29.71,29.68,29.7,29.69,29.72,29.69,29.71
03/15/2010,12:26,29.7,29.71,29.7,29.71,29.71,29.72,29.71,29.72
03/15/2010,12:27,29.71,29.71,29.71,29.71,29.72,29.72,29.72,29.72
03/15/2010,12:28,29.71,29.71,29.67,29.67,29.72,29.72,29.68,29.68
03/15/2010,12:29,29.67,29.68,29.67,29.68,29.68,29.69,29.68,29.69
03/15/2010,12:30,29.68,29.69,29.68,29.68,29.7,29.7,29.69,29.69
03/15/2010,12:31,29.68,29.68,29.63,29.64,29.69,29.69,29.65,29.66
03/15/2010,12:32,29.64,29.64,29.62,29.62,29.65,29.65,29.63,29.63
03/15/2010,12:33,29.61,29.61,29.6,29.61,29.62,29.62,29.61,29.62
03/15/2010,12:34,29.61,29.65,29.61,29.64,29.62,29.66,29.62,29.65
03/15/2010,12:35,29.64,29.65,29.63,29.63,29.65,29.66,29.64,29.64
03/15/2010,12:36,29.63,29.64,29.61,29.61,29.64,29.65,29.62,29.62
03/15/2010,12:37,29.61,29.61,29.6,29.61,29.63,29.63,29.61,29.62
03/15/2010,12:38,29.61,29.63,29.61,29.63,29.62,29.63,29.62,29.63
03/15/2010,12:39,29.63,29.63,29.63,29.63,29.63,29.64,29.63,29.64
03/15/2010,12:40,29.63,29.66,29.63,29.66,29.64,29.68,29.64,29.68
03/15/2010,12:41,29.67,29.7,29.67,29.7,29.68,29.71,29.68,29.71
03/15/2010,12:42,29.7,29.71,29.7,29.7,29.7,29.72,29.7,29.7
03/15/2010,12:43,29.7,29.7,29.69,29.69,29.7,29.7,29.7,29.7
03/15/2010,12:44,29.7,29.7,29.67,29.67,29.7,29.71,29.68,29.68
03/15/2010,12:45,29.67,29.67,29.67,29.67,29.68,29.69,29.68,29.68
03/15/2010,12:46,29.67,29.68,29.67,29.68,29.69,29.69,29.69,29.69
03/15/2010,12:47,29.68,29.68,29.65,29.65,29.69,29.69,29.66,29.66
03/15/2010,12:48,29.65,29.65,29.64,29.64,29.66,29.66,29.65,29.65
03/15/2010,12:49,29.64,29.64,29.63,29.64,29.65,29.65,29.63,29.65
03/15/2010,12:50,29.63,29.63,29.63,29.63,29.64,29.65,29.64,29.65
03/15/2010,12:51,29.63,29.63,29.63,29.63,29.65,29.65,29.64,29.64
03/15/2010,12:52,29.63,29.64,29.63,29.64,29.64,29.66,29.63,29.66
03/15/2010,12:53,29.65,29.65,29.63,29.63,29.66,29.66,29.64,29.64
03/15/2010,12:54,29.63,29.63,29.63,29.63,29.64,29.65,29.64,29.65
03/15/2010,12:55,29.63,29.63,29.63,29.63,29.65,29.65,29.65,29.65
03/15/2010,12:56,29.63,29.63,29.63,29.63,29.65,29.65,29.64,29.64
03/15/2010,12:57,29.63,29.65,29.63,29.65,29.64,29.66,29.64,29.66
03/15/2010,12:58,29.65,29.66,29.65,29.66,29.66,29.66,29.66,29.66
03/15/2010,12:59,29.66,29.66,29.66,29.66,29.66,29.66,29.66,29.66
03/15/2010,13:00,29.65,29.65,29.63,29.63,29.66,29.66,29.64,29.64
03/15/2010,13:01,29.63,29.63,29.62,29.62,29.64,29.64,29.63,29.63
03/15/2010,13:02,29.62,29.62,29.61,29.61,29.63,29.63,29.62,29.62
03/15/2010,13:03,29.61,29.61,29.61,29.61,29.62,29.62,29.62,29.62
03/15/2010,13:04,29.61,29.61,29.61,29.61,29.62,29.62,29.62,29.62
03/15/2010,13:05,29.61,29.62,29.59,29.59,29.62,29.63,29.6,29.6
03/15/2010,13:06,29.59,29.59,29.59,29.59,29.6,29.6,29.6,29.6
03/15/2010,13:07,29.59,29.6,29.59,29.6,29.6,29.61,29.6,29.61
03/15/2010,13:08,29.6,29.61,29.59,29.6,29.61,29.62,29.6,29.62
03/15/2010,13:09,29.61,29.66,29.61,29.66,29.62,29.66,29.62,29.66
03/15/2010,13:10,29.66,29.66,29.66,29.66,29.66,29.66,29.66,29.66
03/15/2010,13:11,29.66,29.66,29.66,29.66,29.66,29.68,29.66,29.67
03/15/2010,13:12,29.66,29.67,29.66,29.66,29.67,29.68,29.66,29.66
03/15/2010,13:13,29.66,29.66,29.66,29.66,29.66,29.66,29.66,29.66
03/15/2010,13:14,29.66,29.67,29.66,29.66,29.66,29.68,29.66,29.68
03/15/2010,13:15,29.67,29.68,29.67,29.68,29.68,29.69,29.68,29.69
03/15/2010,13:16,29.68,29.69,29.68,29.69,29.69,29.7,29.69,29.7
03/15/2010,13:17,29.69,29.69,29.68,29.68,29.7,29.7,29.69,29.69
03/15/2010,13:18,29.68,29.68,29.68,29.68,29.69,29.69,29.69,29.69
03/15/2010,13:19,29.68,29.7,29.68,29.69,29.69,29.71,29.69,29.7
03/15/2010,13:20,29.69,29.7,29.68,29.68,29.7,29.7,29.69,29.69
03/15/2010,13:21,29.68,29.68,29.68,29.68,29.69,29.69,29.68,29.69
03/15/2010,13:22,29.68,29.69,29.68,29.69,29.69,29.7,29.69,29.7
03/15/2010,13:23,29.69,29.69,29.69,29.69,29.7,29.7,29.7,29.7
03/15/2010,13:24,29.69,29.69,29.68,29.68,29.7,29.7,29.69,29.69
03/15/2010,13:25,29.68,29.68,29.68,29.68,29.69,29.69,29.69,29.69
03/15/2010,13:26,29.68,29.69,29.68,29.68,29.69,29.7,29.69,29.69
03/15/2010,13:27,29.68,29.68,29.64,29.65,29.69,29.69,29.65,29.66
03/15/2010,13:28,29.65,29.68,29.65,29.68,29.66,29.69,29.66,29.69
03/15/2010,13:29,29.67,29.68,29.66,29.68,29.68,29.69,29.68,29.69
03/15/2010,13:30,29.68,29.68,29.68,29.68,29.69,29.69,29.69,29.69
03/15/2010,13:31,29.69,29.7,29.69,29.7,29.7,29.7,29.7,29.7
03/15/2010,13:32,29.7,29.7,29.69,29.69,29.7,29.7,29.7,29.7
03/15/2010,13:33,29.69,29.7,29.68,29.68,29.7,29.7,29.69,29.69
03/15/2010,13:34,29.68,29.69,29.68,29.68,29.69,29.7,29.69,29.69
03/15/2010,13:35,29.68,29.68,29.68,29.68,29.69,29.69,29.69,29.69
03/15/2010,13:36,29.68,29.69,29.68,29.68,29.69,29.69,29.69,29.69
03/15/2010,13:37,29.68,29.68,29.67,29.67,29.69,29.69,29.68,29.68
03/15/2010,13:38,29.67,29.69,29.67,29.68,29.68,29.7,29.68,29.69
03/15/2010,13:39,29.68,29.69,29.68,29.69,29.69,29.7,29.69,29.7
03/15/2010,13:40,29.69,29.69,29.68,29.68,29.7,29.7,29.69,29.69
03/15/2010,13:41,29.68,29.69,29.68,29.68,29.69,29.7,29.69,29.69
03/15/2010,13:42,29.68,29.7,29.68,29.7,29.69,29.7,29.69,29.7
03/15/2010,13:43,29.7,29.7,29.7,29.7,29.7,29.7,29.7,29.7
03/15/2010,13:44,29.7,29.71,29.7,29.71,29.7,29.72,29.7,29.72
03/15/2010,13:45,29.71,29.71,29.71,29.71,29.72,29.72,29.72,29.72
03/15/2010,13:46,29.71,29.71,29.71,29.71,29.72,29.72,29.72,29.72
03/15/2010,13:47,29.71,29.72,29.7,29.7,29.72,29.73,29.7,29.71
03/15/2010,13:48,29.7,29.71,29.7,29.71,29.71,29.72,29.7,29.72
03/15/2010,13:49,29.71,29.71,29.7,29.71,29.72,29.72,29.7,29.72
03/15/2010,13:50,29.71,29.71,29.71,29.71,29.72,29.72,29.72,29.72
03/15/2010,13:51,29.71,29.71,29.71,29.71,29.72,29.73,29.72,29.72
03/15/2010,13:52,29.72,29.72,29.72,29.72,29.73,29.73,29.73,29.73
03/15/2010,13:53,29.72,29.72,29.72,29.72,29.73,29.73,29.73,29.73
03/15/2010,13:54,29.72,29.72,29.71,29.72,29.73,29.73,29.72,29.73
03/15/2010,13:55,29.72,29.73,29.72,29.72,29.73,29.74,29.73,29.74
03/15/2010,13:56,29.72,29.73,29.7,29.7,29.73,29.74,29.7,29.7
03/15/2010,13:57,29.7,29.7,29.7,29.7,29.71,29.72,29.71,29.71
03/15/2010,13:58,29.7,29.7,29.7,29.7,29.71,29.71,29.71,29.71
03/15/2010,13:59,29.7,29.7,29.68,29.69,29.71,29.71,29.69,29.7
03/15/2010,14:00,29.69,29.69,29.64,29.66,29.7,29.7,29.65,29.68
03/15/2010,14:01,29.67,29.67,29.67,29.67,29.68,29.68,29.68,29.68
03/15/2010,14:02,29.68,29.7,29.68,29.7,29.68,29.7,29.68,29.7
03/15/2010,14:03,29.7,29.71,29.7,29.71,29.7,29.72,29.7,29.72
03/15/2010,14:04,29.71,29.72,29.71,29.72,29.72,29.73,29.72,29.73
03/15/2010,14:05,29.72,29.73,29.71,29.72,29.73,29.74,29.72,29.73
03/15/2010,14:06,29.72,29.72,29.7,29.7,29.73,29.73,29.7,29.7
03/15/2010,14:07,29.7,29.7,29.66,29.67,29.7,29.7,29.67,29.68
03/15/2010,14:08,29.67,29.7,29.66,29.7,29.68,29.7,29.67,29.7
03/15/2010,14:09,29.7,29.71,29.69,29.7,29.7,29.72,29.7,29.7
03/15/2010,14:10,29.7,29.7,29.66,29.67,29.7,29.7,29.67,29.68
03/15/2010,14:11,29.68,29.68,29.67,29.67,29.69,29.69,29.68,29.68
03/15/2010,14:12,29.67,29.69,29.67,29.68,29.68,29.7,29.68,29.69
03/15/2010,14:13,29.68,29.68,29.66,29.67,29.69,29.69,29.67,29.68
03/15/2010,14:14,29.67,29.7,29.67,29.7,29.68,29.71,29.68,29.71
03/15/2010,14:15,29.7,29.71,29.7,29.71,29.71,29.72,29.71,29.72
03/15/2010,14:16,29.71,29.71,29.69,29.7,29.72,29.72,29.7,29.7
03/15/2010,14:17,29.7,29.7,29.69,29.7,29.7,29.7,29.7,29.7
03/15/2010,14:18,29.7,29.71,29.7,29.71,29.7,29.72,29.7,29.72
03/15/2010,14:19,29.71,29.74,29.71,29.74,29.72,29.74,29.72,29.74
03/15/2010,14:20,29.74,29.74,29.73,29.73,29.74,29.75,29.74,29.74
03/15/2010,14:21,29.73,29.74,29.71,29.73,29.74,29.74,29.72,29.74
03/15/2010,14:22,29.72,29.72,29.71,29.71,29.73,29.74,29.72,29.73
03/15/2010,14:23,29.71,29.72,29.71,29.72,29.72,29.73,29.72,29.73
03/15/2010,14:24,29.71,29.71,29.7,29.7,29.72,29.72,29.71,29.71
03/15/2010,14:25,29.7,29.71,29.67,29.68,29.71,29.72,29.68,29.69
03/15/2010,14:26,29.68,29.71,29.67,29.68,29.69,29.72,29.68,29.69
03/15/2010,14:27,29.68,29.68,29.68,29.68,29.69,29.69,29.69,29.69
03/15/2010,14:28,29.68,29.68,29.67,29.67,29.69,29.69,29.67,29.68
03/15/2010,14:29,29.67,29.67,29.66,29.66,29.68,29.68,29.67,29.67
03/15/2010,14:30,29.66,29.66,29.66,29.66,29.67,29.67,29.67,29.67
03/15/2010,14:31,29.66,29.66,29.64,29.64,29.67,29.67,29.65,29.65
03/15/2010,14:32,29.64,29.64,29.63,29.63,29.65,29.65,29.63,29.63
03/15/2010,14:33,29.63,29.63,29.62,29.63,29.63,29.64,29.63,29.64
03/15/2010,14:34,29.63,29.63,29.63,29.63,29.64,29.64,29.64,29.64
03/15/2010,14:35,29.63,29.66,29.63,29.66,29.64,29.66,29.64,29.66
03/15/2010,14:36,29.66,29.7,29.66,29.7,29.67,29.7,29.67,29.7
03/15/2010,14:37,29.7,29.71,29.69,29.69,29.7,29.72,29.7,29.7
03/15/2010,14:38,29.69,29.69,29.68,29.69,29.7,29.7,29.69,29.7
03/15/2010,14:39,29.69,29.72,29.69,29.7,29.7,29.73,29.7,29.71
03/15/2010,14:40,29.7,29.7,29.7,29.7,29.71,29.71,29.7,29.7
03/15/2010,14:41,29.7,29.7,29.7,29.7,29.7,29.7,29.7,29.7
03/15/2010,14:42,29.7,29.72,29.7,29.72,29.7,29.73,29.7,29.73
03/15/2010,14:43,29.72,29.74,29.72,29.74,29.73,29.75,29.73,29.74
03/15/2010,14:44,29.74,29.77,29.74,29.77,29.74,29.77,29.74,29.77
03/15/2010,14:45,29.77,29.78,29.77,29.78,29.77,29.79,29.77,29.79
03/15/2010,14:46,29.78,29.81,29.78,29.8,29.79,29.81,29.79,29.81
03/15/2010,14:47,29.81,29.81,29.77,29.78,29.81,29.81,29.78,29.79
03/15/2010,14:48,29.78,29.78,29.77,29.78,29.79,29.79,29.78,29.79
03/15/2010,14:49,29.78,29.79,29.77,29.78,29.79,29.8,29.78,29.8
03/15/2010,14:50,29.79,29.81,29.79,29.81,29.8,29.81,29.8,29.81
03/15/2010,14:51,29.81,29.81,29.8,29.8,29.81,29.81,29.81,29.81
03/15/2010,14:52,29.79,29.83,29.79,29.82,29.8,29.84,29.8,29.83
03/15/2010,14:53,29.82,29.84,29.82,29.84,29.83,29.85,29.83,29.85
03/15/2010,14:54,29.84,29.86,29.84,29.85,29.85,29.87,29.85,29.85
03/15/2010,14:55,29.84,29.84,29.82,29.82,29.85,29.85,29.83,29.83
03/15/2010,14:56,29.82,29.82,29.81,29.81,29.83,29.83,29.81,29.81
03/15/2010,14:57,29.81,29.81,29.81,29.81,29.81,29.81,29.81,29.81
03/15/2010,14:58,29.81,29.81,29.8,29.8,29.81,29.81,29.81,29.81
03/15/2010,14:59,29.8,29.8,29.79,29.8,29.81,29.81,29.8,29.81
03/15/2010,15:00,29.8,29.85,29.8,29.84,29.81,29.85,29.81,29.85
03/15/2010,15:01,29.83,29.83,29.82,29.82,29.84,29.84,29.83,29.83
03/15/2010,15:02,29.82,29.84,29.82,29.84,29.83,29.85,29.83,29.85
03/15/2010,15:03,29.84,29.84,29.84,29.84,29.85,29.85,29.85,29.85
03/15/2010,15:04,29.85,29.87,29.85,29.86,29.85,29.88,29.85,29.87
03/15/2010,15:05,29.86,29.88,29.85,29.85,29.88,29.88,29.85,29.85
03/15/2010,15:06,29.85,29.85,29.84,29.85,29.85,29.85,29.85,29.85
03/15/2010,15:07,29.85,29.85,29.85,29.85,29.85,29.86,29.85,29.86
03/15/2010,15:08,29.85,29.85,29.85,29.85,29.85,29.85,29.85,29.85
03/15/2010,15:09,29.85,29.85,29.85,29.85,29.85,29.87,29.85,29.87
03/15/2010,15:10,29.86,29.88,29.86,29.88,29.87,29.89,29.87,29.89
03/15/2010,15:11,29.88,29.89,29.88,29.89,29.89,29.9,29.88,29.9
03/15/2010,15:12,29.89,29.9,29.87,29.89,29.9,29.91,29.88,29.9
03/15/2010,15:13,29.88,29.88,29.87,29.87,29.89,29.89,29.88,29.88
03/15/2010,15:14,29.87,29.87,29.86,29.86,29.88,29.88,29.87,29.87
03/15/2010,15:15,29.85,29.85,29.85,29.85,29.86,29.86,29.86,29.86
03/15/2010,15:16,29.85,29.86,29.85,29.86,29.86,29.87,29.86,29.87
03/15/2010,15:17,29.86,29.88,29.86,29.88,29.87,29.89,29.87,29.89
03/15/2010,15:18,29.88,29.89,29.88,29.89,29.89,29.9,29.89,29.9
03/15/2010,15:19,29.89,29.92,29.89,29.91,29.9,29.92,29.9,29.92
03/15/2010,15:20,29.91,29.94,29.91,29.93,29.92,29.95,29.92,29.94
03/15/2010,15:21,29.93,29.95,29.9,29.94,29.94,29.96,29.91,29.96
03/15/2010,15:22,29.94,29.96,29.94,29.96,29.96,29.97,29.96,29.97
03/15/2010,15:23,29.96,29.96,29.93,29.93,29.97,29.97,29.94,29.94
03/15/2010,15:24,29.93,29.93,29.92,29.92,29.94,29.94,29.92,29.92
03/15/2010,15:25,29.92,29.95,29.88,29.94,29.92,29.96,29.89,29.95
03/15/2010,15:26,29.94,29.95,29.92,29.93,29.95,29.96,29.92,29.94
03/15/2010,15:27,29.93,29.96,29.93,29.95,29.94,29.96,29.94,29.96
03/15/2010,15:28,29.95,29.96,29.95,29.96,29.96,29.97,29.96,29.97
03/15/2010,15:29,29.96,29.97,29.96,29.97,29.96,29.98,29.96,29.98
03/15/2010,15:30,29.97,30,29.97,29.98,29.98,30.01,29.98,29.99
03/15/2010,15:31,29.98,30,29.98,29.98,29.99,30.01,29.99,29.99
03/15/2010,15:32,29.98,29.98,29.97,29.97,29.99,29.99,29.98,29.98
03/15/2010,15:33,29.96,29.97,29.96,29.97,29.97,29.98,29.96,29.98
03/15/2010,15:34,29.97,29.97,29.96,29.96,29.98,29.98,29.96,29.96
03/15/2010,15:35,29.96,29.97,29.96,29.97,29.96,29.98,29.96,29.98
03/15/2010,15:36,29.97,29.97,29.97,29.97,29.98,29.99,29.98,29.98
03/15/2010,15:37,29.97,29.99,29.97,29.99,29.98,29.99,29.98,29.99
03/15/2010,15:38,29.99,30.02,29.99,30,29.99,30.03,29.99,30.01
03/15/2010,15:39,30,30.02,30,30,30.01,30.03,30.01,30.01
03/15/2010,15:40,30,30,29.99,29.99,30.01,30.01,29.99,29.99
03/15/2010,15:41,29.99,30.01,29.98,30,29.99,30.02,29.99,30.01
03/15/2010,15:42,30.01,30.03,30.01,30.03,30.02,30.03,30.02,30.03
03/15/2010,15:43,30.03,30.03,30,30,30.03,30.03,30.01,30.01
03/15/2010,15:44,30,30,29.99,30,30.01,30.01,30,30.01
03/15/2010,15:45,30,30.03,30,30.03,30.01,30.03,30.01,30.03
03/15/2010,15:46,30.03,30.04,30.03,30.04,30.03,30.05,30.03,30.05
03/15/2010,15:47,30.04,30.04,30.03,30.03,30.05,30.05,30.03,30.03
03/15/2010,15:48,30.03,30.04,30.03,30.03,30.03,30.05,30.03,30.04
03/15/2010,15:49,30.03,30.06,30.03,30.05,30.04,30.06,30.04,30.06
03/15/2010,15:50,30.05,30.08,30.05,30.06,30.06,30.09,30.06,30.06
03/15/2010,15:51,30.06,30.06,30.06,30.06,30.06,30.06,30.06,30.06
03/15/2010,15:52,30.06,30.07,30.05,30.05,30.06,30.08,30.06,30.06
03/15/2010,15:53,30.05,30.06,30.05,30.05,30.06,30.06,30.06,30.06
03/15/2010,15:54,30.05,30.05,30.03,30.03,30.06,30.06,30.04,30.04
03/15/2010,15:55,30.03,30.04,30.02,30.02,30.04,30.05,30.03,30.03
03/15/2010,15:56,30.02,30.03,30.02,30.03,30.03,30.03,30.03,30.03
03/15/2010,15:57,30.03,30.04,30.03,30.04,30.03,30.05,30.03,30.05
03/15/2010,15:58,30.04,30.04,29.99,29.99,30.05,30.05,29.99,29.99
03/15/2010,15:59,29.99,30.01,29.98,29.99,29.99,30.02,29.99,30.01
03/15/2010,16:00,29.99,29.99,29.99,29.99,30.01,30.01,30.01,30.01
03/15/2010,16:03,29.86,29.86,29.86,29.86,30.21,30.21,30.21,30.21
03/15/2010,16:10,30.03,30.03,30.03,30.03,30.21,30.21,30.21,30.21
03/15/2010,16:11,30.03,30.03,30.03,30.03,30.21,30.21,30.21,30.21
03/15/2010,16:12,30.03,30.03,30.03,30.03,30.21,30.21,30.21,30.21
03/15/2010,16:18,30.03,30.03,30.03,30.03,30.21,30.21,30.21,30.21
03/15/2010,19:56,30.03,30.03,30.03,30.03,30.26,30.26,30.26,30.26
03/16/2010,09:29,29.62,29.62,29.62,29.62,30.34,30.34,30.34,30.34
03/16/2010,09:30,29.63,30.03,29.63,29.99,30.03,30.09,30.03,30.07
03/16/2010,09:31,29.99,30.02,29.94,29.94,30.07,30.07,29.97,29.97
03/16/2010,09:32,29.94,29.96,29.93,29.94,29.97,29.98,29.97,29.97
03/16/2010,09:33,29.94,29.96,29.93,29.94,29.97,29.97,29.94,29.95
03/16/2010,09:34,29.92,29.92,29.87,29.88,29.94,29.94,29.88,29.89
03/16/2010,09:35,29.88,30.02,29.88,30.02,29.9,30.04,29.9,30.04
03/16/2010,09:36,30.03,30.04,30.01,30.01,30.04,30.05,30.02,30.04
03/16/2010,09:37,30.01,30.02,29.98,30.02,30.03,30.03,30,30.02
03/16/2010,09:38,30.02,30.02,30,30,30.02,30.02,30.01,30.01
03/16/2010,09:39,30,30.03,29.98,30.01,30.01,30.05,29.99,30.02
03/16/2010,09:40,30.02,30.02,29.97,29.98,30.02,30.03,29.98,30.01
03/16/2010,09:41,29.97,29.98,29.94,29.94,29.98,29.99,29.94,29.94
03/16/2010,09:42,29.94,30.01,29.92,30,29.94,30.02,29.93,30.01
03/16/2010,09:43,30,30.02,29.92,30.02,30.01,30.03,29.94,30.02
03/16/2010,09:44,30.02,30.02,29.97,29.97,30.02,30.02,29.99,29.99
03/16/2010,09:45,29.97,29.97,29.94,29.94,29.98,29.98,29.95,29.96
03/16/2010,09:46,29.94,29.97,29.92,29.97,29.95,29.99,29.93,29.99
03/16/2010,09:47,29.98,29.98,29.92,29.92,29.99,29.99,29.93,29.93
03/16/2010,09:48,29.92,29.92,29.89,29.91,29.93,29.94,29.91,29.91
03/16/2010,09:49,29.91,29.94,29.91,29.94,29.91,29.95,29.91,29.95
03/16/2010,09:50,29.94,29.94,29.89,29.89,29.95,29.95,29.9,29.9
03/16/2010,09:51,29.89,29.89,29.83,29.83,29.89,29.9,29.84,29.84
03/16/2010,09:52,29.83,29.87,29.83,29.85,29.84,29.87,29.84,29.87
03/16/2010,09:53,29.85,29.85,29.83,29.83,29.86,29.86,29.83,29.84
03/16/2010,09:54,29.83,29.83,29.83,29.83,29.84,29.84,29.84,29.84
03/16/2010,09:55,29.83,29.83,29.83,29.83,29.84,29.84,29.83,29.84
03/16/2010,09:56,29.83,29.83,29.81,29.81,29.84,29.84,29.81,29.82
03/16/2010,09:57,29.81,29.81,29.8,29.8,29.82,29.82,29.8,29.81
03/16/2010,09:58,29.8,29.8,29.76,29.77,29.81,29.81,29.77,29.79
03/16/2010,09:59,29.77,29.83,29.77,29.83,29.78,29.85,29.78,29.85
03/16/2010,10:00,29.84,29.84,29.83,29.83,29.85,29.86,29.84,29.84
03/16/2010,10:01,29.83,29.87,29.83,29.87,29.84,29.88,29.84,29.88
03/16/2010,10:02,29.87,29.9,29.87,29.89,29.88,29.91,29.88,29.9
03/16/2010,10:03,29.89,29.92,29.89,29.91,29.9,29.93,29.9,29.91
03/16/2010,10:04,29.91,29.93,29.91,29.93,29.91,29.94,29.91,29.94
03/16/2010,10:05,29.92,29.93,29.92,29.92,29.93,29.94,29.93,29.93
03/16/2010,10:06,29.92,29.94,29.91,29.91,29.93,29.94,29.91,29.91
03/16/2010,10:07,29.91,29.91,29.88,29.89,29.91,29.91,29.9,29.9
03/16/2010,10:08,29.89,29.89,29.87,29.87,29.91,29.91,29.87,29.87
03/16/2010,10:09,29.87,29.87,29.83,29.83,29.87,29.87,29.83,29.83
03/16/2010,10:10,29.83,29.83,29.8,29.82,29.83,29.83,29.8,29.83
03/16/2010,10:11,29.82,29.82,29.8,29.82,29.83,29.83,29.8,29.83
03/16/2010,10:12,29.81,29.83,29.81,29.83,29.83,29.84,29.83,29.84
03/16/2010,10:13,29.83,29.85,29.81,29.83,29.84,29.87,29.82,29.85
03/16/2010,10:14,29.83,29.85,29.83,29.85,29.84,29.86,29.84,29.86
03/16/2010,10:15,29.85,29.87,29.83,29.84,29.86,29.87,29.85,29.85
03/16/2010,10:16,29.83,29.84,29.81,29.81,29.85,29.85,29.82,29.82
03/16/2010,10:17,29.81,29.81,29.8,29.8,29.82,29.82,29.8,29.8
03/16/2010,10:18,29.8,29.8,29.75,29.76,29.8,29.8,29.76,29.76
03/16/2010,10:19,29.76,29.77,29.74,29.74,29.76,29.78,29.76,29.76
03/16/2010,10:20,29.74,29.74,29.71,29.72,29.76,29.76,29.72,29.73
03/16/2010,10:21,29.72,29.8,29.71,29.8,29.73,29.81,29.72,29.81
03/16/2010,10:22,29.8,29.8,29.79,29.79,29.81,29.82,29.8,29.8
03/16/2010,10:23,29.79,29.81,29.78,29.81,29.8,29.83,29.79,29.82
03/16/2010,10:24,29.81,29.84,29.81,29.84,29.83,29.86,29.83,29.86
03/16/2010,10:25,29.85,29.87,29.85,29.87,29.87,29.88,29.86,29.88
03/16/2010,10:26,29.87,29.89,29.86,29.88,29.88,29.9,29.87,29.89
03/16/2010,10:27,29.88,29.88,29.87,29.87,29.89,29.89,29.87,29.87
03/16/2010,10:28,29.87,29.87,29.84,29.84,29.87,29.88,29.86,29.86
03/16/2010,10:29,29.83,29.83,29.83,29.83,29.84,29.84,29.84,29.84
03/16/2010,10:30,29.83,29.83,29.83,29.83,29.84,29.84,29.83,29.84
03/16/2010,10:31,29.83,29.86,29.83,29.86,29.84,29.87,29.84,29.87
03/16/2010,10:32,29.86,29.87,29.86,29.87,29.87,29.88,29.87,29.88
03/16/2010,10:33,29.87,29.87,29.86,29.87,29.88,29.88,29.87,29.87
03/16/2010,10:34,29.87,29.89,29.87,29.89,29.87,29.9,29.87,29.9
03/16/2010,10:35,29.89,29.92,29.89,29.92,29.9,29.94,29.9,29.94
03/16/2010,10:36,29.92,29.92,29.91,29.91,29.93,29.93,29.92,29.92
03/16/2010,10:37,29.91,29.91,29.88,29.91,29.92,29.92,29.9,29.91
03/16/2010,10:38,29.91,29.91,29.88,29.88,29.91,29.91,29.89,29.89
03/16/2010,10:39,29.88,29.88,29.84,29.88,29.9,29.9,29.85,29.89
03/16/2010,10:40,29.87,29.89,29.85,29.85,29.88,29.9,29.86,29.86
03/16/2010,10:41,29.84,29.84,29.82,29.82,29.85,29.85,29.83,29.83
03/16/2010,10:42,29.82,29.82,29.79,29.79,29.83,29.83,29.8,29.8
03/16/2010,10:43,29.8,29.83,29.8,29.83,29.81,29.84,29.81,29.84
03/16/2010,10:44,29.83,29.87,29.83,29.87,29.84,29.87,29.84,29.87
03/16/2010,10:45,29.87,29.88,29.85,29.88,29.87,29.89,29.86,29.89
03/16/2010,10:46,29.88,29.88,29.85,29.85,29.89,29.9,29.86,29.86
03/16/2010,10:47,29.85,29.86,29.81,29.83,29.86,29.87,29.82,29.83
03/16/2010,10:48,29.82,29.83,29.79,29.8,29.83,29.83,29.8,29.8
03/16/2010,10:49,29.79,29.8,29.79,29.79,29.8,29.8,29.8,29.8
03/16/2010,10:50,29.79,29.87,29.79,29.85,29.8,29.88,29.8,29.87
03/16/2010,10:51,29.85,29.85,29.83,29.83,29.86,29.86,29.83,29.84
03/16/2010,10:52,29.83,29.83,29.82,29.83,29.84,29.84,29.83,29.83
03/16/2010,10:53,29.83,29.83,29.82,29.83,29.83,29.83,29.83,29.83
03/16/2010,10:54,29.83,29.83,29.83,29.83,29.83,29.84,29.83,29.84
03/16/2010,10:55,29.83,29.87,29.82,29.87,29.84,29.88,29.83,29.88
03/16/2010,10:56,29.87,29.91,29.87,29.91,29.88,29.92,29.88,29.91
03/16/2010,10:57,29.92,29.92,29.89,29.9,29.93,29.93,29.9,29.91
03/16/2010,10:58,29.9,29.91,29.9,29.9,29.91,29.93,29.91,29.91
03/16/2010,10:59,29.9,29.95,29.89,29.94,29.91,29.96,29.9,29.95
03/16/2010,11:00,29.94,30,29.94,29.98,29.95,30.01,29.94,29.98
03/16/2010,11:01,29.98,29.98,29.96,29.98,29.98,29.99,29.97,29.99
03/16/2010,11:02,29.98,29.98,29.94,29.96,29.99,29.99,29.94,29.97
03/16/2010,11:03,29.95,30.01,29.95,29.98,29.97,30.02,29.96,29.99
03/16/2010,11:04,29.98,29.98,29.98,29.98,29.99,29.99,29.99,29.99
03/16/2010,11:05,29.98,30.04,29.98,30.04,29.99,30.05,29.99,30.05
03/16/2010,11:06,30.04,30.04,30.02,30.02,30.05,30.05,30.02,30.02
03/16/2010,11:07,30.02,30.03,30.01,30.02,30.02,30.05,30.01,30.04
03/16/2010,11:08,30.03,30.04,30.03,30.04,30.04,30.05,30.04,30.05
03/16/2010,11:09,30.04,30.05,30.03,30.05,30.05,30.05,30.04,30.05
03/16/2010,11:10,30.05,30.06,30.03,30.04,30.05,30.07,30.05,30.05
03/16/2010,11:11,30.04,30.05,30.03,30.05,30.05,30.05,30.04,30.05
03/16/2010,11:12,30.05,30.05,30.03,30.04,30.05,30.05,30.05,30.05
03/16/2010,11:13,30.05,30.1,30.05,30.08,30.05,30.11,30.05,30.09
03/16/2010,11:14,30.08,30.08,30.07,30.08,30.09,30.09,30.08,30.09
03/16/2010,11:15,30.08,30.08,30.07,30.07,30.09,30.09,30.08,30.08
03/16/2010,11:16,30.07,30.09,30.07,30.09,30.08,30.09,30.08,30.09
03/16/2010,11:17,30.09,30.11,30.08,30.11,30.09,30.12,30.09,30.12
03/16/2010,11:18,30.11,30.11,30.1,30.11,30.12,30.12,30.12,30.12
03/16/2010,11:19,30.11,30.14,30.1,30.13,30.12,30.15,30.11,30.14
03/16/2010,11:20,30.13,30.18,30.13,30.18,30.14,30.19,30.14,30.19
03/16/2010,11:21,30.18,30.21,30.18,30.2,30.19,30.22,30.19,30.21
03/16/2010,11:22,30.2,30.24,30.2,30.23,30.21,30.25,30.21,30.24
03/16/2010,11:23,30.23,30.23,30.21,30.21,30.24,30.24,30.22,30.22
03/16/2010,11:24,30.21,30.24,30.2,30.24,30.22,30.24,30.21,30.24
03/16/2010,11:25,30.23,30.23,30.22,30.23,30.24,30.24,30.23,30.24
03/16/2010,11:26,30.23,30.24,30.23,30.24,30.24,30.25,30.24,30.24
03/16/2010,11:27,30.24,30.26,30.24,30.26,30.24,30.27,30.24,30.27
03/16/2010,11:28,30.26,30.26,30.24,30.24,30.27,30.27,30.25,30.25
03/16/2010,11:29,30.24,30.24,30.24,30.24,30.25,30.25,30.24,30.24
03/16/2010,11:30,30.24,30.26,30.24,30.24,30.24,30.27,30.24,30.25
03/16/2010,11:31,30.24,30.24,30.22,30.23,30.24,30.24,30.23,30.24
03/16/2010,11:32,30.23,30.23,30.22,30.23,30.24,30.24,30.23,30.24
03/16/2010,11:33,30.23,30.23,30.22,30.23,30.24,30.24,30.23,30.24
03/16/2010,11:34,30.22,30.26,30.22,30.26,30.24,30.27,30.24,30.27
03/16/2010,11:35,30.25,30.25,30.21,30.22,30.27,30.27,30.22,30.23
03/16/2010,11:36,30.22,30.22,30.2,30.2,30.23,30.23,30.2,30.2
03/16/2010,11:37,30.2,30.2,30.16,30.19,30.2,30.2,30.17,30.2
03/16/2010,11:38,30.18,30.22,30.18,30.2,30.2,30.23,30.2,30.2
03/16/2010,11:39,30.2,30.2,30.16,30.16,30.2,30.2,30.18,30.18
03/16/2010,11:40,30.16,30.16,30.16,30.16,30.17,30.18,30.16,30.16
03/16/2010,11:41,30.15,30.15,30.15,30.15,30.16,30.16,30.16,30.16
03/16/2010,11:42,30.15,30.15,30.12,30.13,30.16,30.16,30.13,30.13
03/16/2010,11:43,30.13,30.16,30.13,30.16,30.13,30.16,30.13,30.16
03/16/2010,11:44,30.16,30.16,30.14,30.14,30.16,30.16,30.15,30.15
03/16/2010,11:45,30.13,30.16,30.13,30.16,30.15,30.16,30.14,30.16
03/16/2010,11:46,30.16,30.16,30.14,30.14,30.16,30.16,30.15,30.15
03/16/2010,11:47,30.13,30.14,30.11,30.12,30.14,30.15,30.12,30.13
03/16/2010,11:48,30.12,30.13,30.08,30.08,30.13,30.14,30.09,30.09
03/16/2010,11:49,30.08,30.09,30.07,30.07,30.09,30.1,30.08,30.08
03/16/2010,11:50,30.07,30.08,30.07,30.08,30.08,30.09,30.08,30.09
03/16/2010,11:51,30.08,30.09,30.02,30.03,30.09,30.09,30.02,30.05
03/16/2010,11:52,30.03,30.03,30,30.01,30.04,30.04,30.01,30.02
03/16/2010,11:53,30.01,30.04,30.01,30.02,30.02,30.05,30.02,30.03
03/16/2010,11:54,30.02,30.03,29.98,29.99,30.03,30.04,29.99,30.01
03/16/2010,11:55,30,30,29.98,29.98,30.01,30.01,29.98,29.98
03/16/2010,11:56,29.98,29.99,29.98,29.99,29.98,30,29.98,30
03/16/2010,11:57,29.99,30.02,29.99,30.02,30,30.02,30,30.02
03/16/2010,11:58,30.02,30.05,30.02,30.05,30.02,30.06,30.02,30.06
03/16/2010,11:59,30.05,30.05,30.04,30.05,30.06,30.06,30.05,30.05
03/16/2010,12:00,30.05,30.05,30.05,30.05,30.05,30.05,30.05,30.05
03/16/2010,12:01,30.05,30.06,30.05,30.05,30.05,30.07,30.05,30.06
03/16/2010,12:02,30.05,30.05,30.03,30.03,30.06,30.06,30.04,30.04
03/16/2010,12:03,30.03,30.03,30.03,30.03,30.04,30.04,30.04,30.04
03/16/2010,12:04,30.02,30.03,30.01,30.03,30.02,30.04,30.02,30.04
03/16/2010,12:05,30.03,30.1,30.03,30.09,30.04,30.11,30.04,30.09
03/16/2010,12:06,30.09,30.09,30.07,30.07,30.09,30.09,30.08,30.08
03/16/2010,12:07,30.07,30.08,30.07,30.08,30.08,30.09,30.08,30.09
03/16/2010,12:08,30.08,30.08,30.08,30.08,30.09,30.09,30.09,30.09
03/16/2010,12:09,30.08,30.09,30.08,30.09,30.09,30.1,30.09,30.09
03/16/2010,12:10,30.09,30.09,30.07,30.07,30.09,30.09,30.08,30.08
03/16/2010,12:11,30.07,30.09,30.07,30.08,30.08,30.1,30.08,30.09
03/16/2010,12:12,30.08,30.09,30.08,30.09,30.09,30.1,30.09,30.09
03/16/2010,12:13,30.08,30.08,30.07,30.07,30.09,30.09,30.08,30.08
03/16/2010,12:14,30.07,30.07,30.03,30.03,30.08,30.08,30.05,30.05
03/16/2010,12:15,30.03,30.03,30.03,30.03,30.04,30.04,30.04,30.04
03/16/2010,12:16,30.03,30.03,30.03,30.03,30.04,30.04,30.04,30.04
03/16/2010,12:17,30.03,30.03,30.02,30.03,30.04,30.04,30.03,30.04
03/16/2010,12:18,30.03,30.08,30.03,30.07,30.04,30.09,30.04,30.08
03/16/2010,12:19,30.07,30.07,30.05,30.06,30.08,30.08,30.06,30.07
03/16/2010,12:20,30.07,30.08,30.06,30.06,30.08,30.09,30.08,30.08
03/16/2010,12:21,30.07,30.07,30.07,30.07,30.08,30.08,30.08,30.08
03/16/2010,12:22,30.07,30.08,30.07,30.07,30.08,30.09,30.08,30.08
03/16/2010,12:23,30.07,30.07,30.05,30.06,30.08,30.08,30.06,30.07
03/16/2010,12:24,30.06,30.06,30.05,30.06,30.07,30.07,30.05,30.07
03/16/2010,12:25,30.06,30.06,30.06,30.06,30.07,30.07,30.07,30.07
03/16/2010,12:26,30.06,30.07,30.06,30.07,30.07,30.08,30.07,30.08
03/16/2010,12:27,30.08,30.08,30.06,30.06,30.09,30.09,30.07,30.07
03/16/2010,12:28,30.06,30.07,30.06,30.06,30.08,30.08,30.07,30.07
03/16/2010,12:29,30.06,30.07,30.05,30.05,30.07,30.09,30.06,30.06
03/16/2010,12:30,30.05,30.05,30.05,30.05,30.06,30.06,30.05,30.06
03/16/2010,12:31,30.05,30.05,30.05,30.05,30.06,30.06,30.05,30.05
03/16/2010,12:32,30.04,30.05,30.04,30.05,30.05,30.05,30.05,30.05
03/16/2010,12:33,30.05,30.06,30.05,30.05,30.05,30.07,30.05,30.06
03/16/2010,12:34,30.05,30.07,30.05,30.05,30.06,30.08,30.06,30.06
03/16/2010,12:35,30.05,30.09,30.05,30.09,30.06,30.1,30.06,30.1
03/16/2010,12:36,30.09,30.09,30.09,30.09,30.1,30.1,30.09,30.09
03/16/2010,12:37,30.09,30.09,30.07,30.07,30.09,30.09,30.08,30.08
03/16/2010,12:38,30.07,30.07,30.04,30.04,30.08,30.08,30.05,30.05
03/16/2010,12:39,30.04,30.04,30.04,30.04,30.05,30.05,30.05,30.05
03/16/2010,12:40,30.04,30.05,30.03,30.04,30.05,30.06,30.04,30.05
03/16/2010,12:41,30.04,30.04,30.03,30.03,30.05,30.05,30.04,30.04
03/16/2010,12:42,30.03,30.05,30.03,30.05,30.04,30.06,30.04,30.06
03/16/2010,12:43,30.06,30.07,30.05,30.06,30.07,30.08,30.06,30.07
03/16/2010,12:44,30.07,30.07,30.07,30.07,30.07,30.08,30.07,30.08
03/16/2010,12:45,30.07,30.07,30.06,30.07,30.08,30.08,30.07,30.08
03/16/2010,12:46,30.07,30.07,30.05,30.05,30.08,30.08,30.07,30.07
03/16/2010,12:47,30.05,30.05,30.05,30.05,30.06,30.06,30.05,30.05
03/16/2010,12:48,30.05,30.06,30.05,30.06,30.05,30.07,30.05,30.07
03/16/2010,12:49,30.06,30.06,30.05,30.05,30.07,30.07,30.05,30.06
03/16/2010,12:50,30.05,30.08,30.05,30.08,30.06,30.09,30.06,30.09
03/16/2010,12:51,30.08,30.09,30.07,30.09,30.09,30.1,30.08,30.09
03/16/2010,12:52,30.09,30.09,30.09,30.09,30.09,30.09,30.09,30.09
03/16/2010,12:53,30.09,30.11,30.09,30.11,30.09,30.12,30.09,30.12
03/16/2010,12:54,30.11,30.12,30.09,30.09,30.12,30.13,30.1,30.1
03/16/2010,12:55,30.09,30.09,30.09,30.09,30.1,30.1,30.1,30.1
03/16/2010,12:56,30.09,30.09,30.09,30.09,30.1,30.1,30.1,30.1
03/16/2010,12:57,30.09,30.09,30.09,30.09,30.1,30.1,30.1,30.1
03/16/2010,12:58,30.09,30.09,30.09,30.09,30.1,30.1,30.1,30.1
03/16/2010,12:59,30.09,30.13,30.09,30.13,30.1,30.13,30.1,30.13
03/16/2010,13:00,30.13,30.13,30.11,30.11,30.13,30.13,30.13,30.13
03/16/2010,13:01,30.11,30.11,30.11,30.11,30.13,30.13,30.12,30.12
03/16/2010,13:02,30.1,30.12,30.1,30.11,30.11,30.13,30.11,30.12
03/16/2010,13:03,30.11,30.14,30.11,30.13,30.12,30.14,30.12,30.14
03/16/2010,13:04,30.13,30.14,30.12,30.12,30.14,30.15,30.13,30.13
03/16/2010,13:05,30.11,30.11,30.1,30.1,30.12,30.12,30.11,30.11
03/16/2010,13:06,30.11,30.12,30.11,30.12,30.12,30.13,30.12,30.13
03/16/2010,13:07,30.12,30.12,30.11,30.11,30.13,30.13,30.12,30.12
03/16/2010,13:08,30.11,30.11,30.11,30.11,30.12,30.12,30.12,30.12
03/16/2010,13:09,30.11,30.11,30.09,30.09,30.12,30.12,30.1,30.1
03/16/2010,13:10,30.09,30.09,30.08,30.08,30.1,30.1,30.09,30.09
03/16/2010,13:11,30.08,30.08,30.08,30.08,30.09,30.09,30.09,30.09
03/16/2010,13:12,30.08,30.08,30.08,30.08,30.09,30.09,30.09,30.09
03/16/2010,13:13,30.08,30.08,30.06,30.06,30.09,30.09,30.07,30.07
03/16/2010,13:14,30.06,30.06,30.06,30.06,30.07,30.07,30.07,30.07
03/16/2010,13:15,30.06,30.06,30.06,30.06,30.07,30.07,30.07,30.07
03/16/2010,13:16,30.06,30.06,30.05,30.05,30.07,30.07,30.06,30.06
03/16/2010,13:17,30.05,30.05,30.05,30.05,30.06,30.06,30.06,30.06
03/16/2010,13:18,30.05,30.06,30.05,30.06,30.06,30.07,30.06,30.07
03/16/2010,13:19,30.06,30.08,30.06,30.08,30.07,30.09,30.07,30.09
03/16/2010,13:20,30.08,30.09,30.08,30.09,30.09,30.09,30.09,30.09
03/16/2010,13:21,30.09,30.09,30.08,30.08,30.09,30.09,30.09,30.09
03/16/2010,13:22,30.08,30.09,30.08,30.09,30.09,30.09,30.09,30.09
03/16/2010,13:23,30.09,30.09,30.08,30.09,30.09,30.09,30.09,30.09
03/16/2010,13:24,30.09,30.09,30.09,30.09,30.09,30.09,30.09,30.09
03/16/2010,13:25,30.09,30.09,30.08,30.08,30.09,30.09,30.09,30.09
03/16/2010,13:26,30.08,30.08,30.07,30.08,30.09,30.09,30.08,30.09
03/16/2010,13:27,30.08,30.08,30.08,30.08,30.09,30.09,30.09,30.09
03/16/2010,13:28,30.08,30.08,30.07,30.07,30.09,30.09,30.08,30.08
03/16/2010,13:29,30.07,30.07,30.07,30.07,30.08,30.08,30.08,30.08
03/16/2010,13:30,30.07,30.07,30.07,30.07,30.08,30.08,30.08,30.08
03/16/2010,13:31,30.07,30.11,30.07,30.11,30.08,30.12,30.08,30.12
03/16/2010,13:32,30.11,30.11,30.11,30.11,30.12,30.12,30.12,30.12
03/16/2010,13:33,30.11,30.12,30.11,30.12,30.12,30.13,30.12,30.13
03/16/2010,13:34,30.12,30.13,30.09,30.09,30.13,30.13,30.11,30.11
03/16/2010,13:35,30.09,30.09,30.07,30.08,30.1,30.1,30.08,30.09
03/16/2010,13:36,30.08,30.09,30.07,30.09,30.09,30.09,30.08,30.09
03/16/2010,13:37,30.09,30.09,30.09,30.09,30.09,30.09,30.09,30.09
03/16/2010,13:38,30.09,30.09,30.07,30.07,30.09,30.09,30.08,30.08
03/16/2010,13:39,30.07,30.07,30.05,30.05,30.08,30.08,30.05,30.05
03/16/2010,13:40,30.05,30.05,30.05,30.05,30.05,30.06,30.05,30.06
03/16/2010,13:41,30.05,30.05,30.05,30.05,30.06,30.06,30.05,30.05
03/16/2010,13:42,30.05,30.05,30.04,30.04,30.05,30.05,30.05,30.05
03/16/2010,13:43,30.04,30.04,30.02,30.02,30.05,30.05,30.02,30.03
03/16/2010,13:44,30.02,30.02,30.02,30.02,30.03,30.03,30.03,30.03
03/16/2010,13:45,30.02,30.02,30.02,30.02,30.03,30.03,30.02,30.02
03/16/2010,13:46,30.01,30.01,30.01,30.01,30.02,30.02,30.02,30.02
03/16/2010,13:47,30.01,30.02,30.01,30.02,30.02,30.02,30.02,30.02
03/16/2010,13:48,30.01,30.01,29.99,29.99,30.02,30.02,30,30
03/16/2010,13:49,29.99,29.99,29.97,29.98,30,30,29.98,29.98
03/16/2010,13:50,29.98,29.98,29.97,29.97,29.98,29.98,29.98,29.98
03/16/2010,13:51,29.97,29.97,29.95,29.95,29.98,29.98,29.96,29.96
03/16/2010,13:52,29.95,29.97,29.95,29.97,29.96,29.98,29.96,29.98
03/16/2010,13:53,29.97,29.98,29.97,29.98,29.98,30,29.98,30
03/16/2010,13:54,29.98,29.99,29.98,29.98,30,30,29.99,30
03/16/2010,13:55,29.98,30.02,29.98,30.02,29.99,30.02,29.99,30.02
03/16/2010,13:56,30.02,30.05,30.02,30.05,30.02,30.05,30.02,30.05
03/16/2010,13:57,30.05,30.05,30.05,30.05,30.05,30.05,30.05,30.05
03/16/2010,13:58,30.05,30.05,30.02,30.02,30.05,30.05,30.03,30.03
03/16/2010,13:59,30.02,30.04,30.02,30.04,30.03,30.05,30.03,30.05
03/16/2010,14:00,30.02,30.02,29.98,30.02,30.03,30.03,29.98,30.02
03/16/2010,14:01,30.02,30.02,30.02,30.02,30.02,30.03,30.02,30.02
03/16/2010,14:02,30.02,30.02,30.02,30.02,30.03,30.03,30.02,30.02
03/16/2010,14:03,30.02,30.02,30.01,30.01,30.02,30.02,30.02,30.02
03/16/2010,14:04,30.01,30.01,30.01,30.01,30.02,30.02,30.02,30.02
03/16/2010,14:05,30.01,30.01,30.01,30.01,30.02,30.02,30.02,30.02
03/16/2010,14:06,30.01,30.01,30.01,30.01,30.02,30.02,30.02,30.02
03/16/2010,14:07,30.01,30.05,30.01,30.05,30.02,30.07,30.02,30.07
03/16/2010,14:08,30.05,30.05,30.05,30.05,30.07,30.07,30.06,30.06
03/16/2010,14:09,30.05,30.05,30.02,30.02,30.06,30.06,30.03,30.03
03/16/2010,14:10,30.02,30.02,30.02,30.02,30.02,30.03,30.02,30.03
03/16/2010,14:11,30.02,30.04,29.99,30,30.03,30.05,30,30.02
03/16/2010,14:12,30.01,30.01,30,30.01,30.02,30.03,30.01,30.02
03/16/2010,14:13,30.02,30.11,30.02,30.09,30.03,30.12,30.03,30.11
03/16/2010,14:14,30.1,30.13,30.09,30.13,30.11,30.15,30.1,30.15
03/16/2010,14:15,30.13,30.14,30.06,30.07,30.15,30.15,30.07,30.09
03/16/2010,14:16,30.07,30.08,30.07,30.08,30.09,30.09,30.09,30.09
03/16/2010,14:17,30.08,30.11,30.08,30.11,30.09,30.13,30.09,30.13
03/16/2010,14:18,30.11,30.11,30.04,30.06,30.13,30.13,30.05,30.07
03/16/2010,14:19,30.06,30.13,30.06,30.13,30.07,30.16,30.07,30.15
03/16/2010,14:20,30.13,30.15,30.12,30.15,30.14,30.16,30.13,30.16
03/16/2010,14:21,30.14,30.16,30.14,30.16,30.15,30.17,30.15,30.17
03/16/2010,14:22,30.16,30.2,30.16,30.19,30.17,30.22,30.17,30.2
03/16/2010,14:23,30.2,30.2,30.18,30.19,30.2,30.21,30.19,30.2
03/16/2010,14:24,30.19,30.21,30.19,30.2,30.2,30.22,30.2,30.2
03/16/2010,14:25,30.2,30.2,30.19,30.19,30.21,30.21,30.2,30.2
03/16/2010,14:26,30.19,30.2,30.19,30.2,30.2,30.21,30.19,30.21
03/16/2010,14:27,30.2,30.25,30.2,30.25,30.21,30.27,30.21,30.27
03/16/2010,14:28,30.25,30.25,30.21,30.21,30.26,30.27,30.22,30.22
03/16/2010,14:29,30.21,30.22,30.2,30.2,30.22,30.23,30.21,30.21
03/16/2010,14:30,30.2,30.2,30.2,30.2,30.21,30.22,30.2,30.21
03/16/2010,14:31,30.2,30.2,30.2,30.2,30.21,30.22,30.2,30.22
03/16/2010,14:32,30.2,30.21,30.2,30.2,30.22,30.22,30.21,30.21
03/16/2010,14:33,30.2,30.21,30.2,30.21,30.21,30.23,30.2,30.23
03/16/2010,14:34,30.22,30.23,30.2,30.21,30.23,30.24,30.21,30.23
03/16/2010,14:35,30.21,30.22,30.21,30.21,30.23,30.23,30.22,30.22
03/16/2010,14:36,30.21,30.22,30.17,30.17,30.22,30.23,30.18,30.19
03/16/2010,14:37,30.17,30.19,30.16,30.18,30.19,30.2,30.17,30.19
03/16/2010,14:38,30.18,30.19,30.16,30.19,30.19,30.2,30.17,30.2
03/16/2010,14:39,30.18,30.2,30.18,30.19,30.2,30.2,30.2,30.2
03/16/2010,14:40,30.19,30.21,30.19,30.21,30.2,30.22,30.2,30.22
03/16/2010,14:41,30.21,30.21,30.2,30.2,30.22,30.22,30.21,30.21
03/16/2010,14:42,30.2,30.2,30.2,30.2,30.21,30.21,30.2,30.2
03/16/2010,14:43,30.2,30.2,30.19,30.19,30.2,30.2,30.2,30.2
03/16/2010,14:44,30.19,30.19,30.14,30.15,30.2,30.2,30.16,30.16
03/16/2010,14:45,30.15,30.19,30.15,30.18,30.16,30.2,30.16,30.2
03/16/2010,14:46,30.19,30.2,30.19,30.2,30.2,30.2,30.2,30.2
03/16/2010,14:47,30.2,30.24,30.19,30.24,30.2,30.24,30.2,30.24
03/16/2010,14:48,30.24,30.24,30.2,30.2,30.24,30.24,30.21,30.21
03/16/2010,14:49,30.2,30.2,30.2,30.2,30.21,30.21,30.21,30.21
03/16/2010,14:50,30.2,30.21,30.2,30.2,30.21,30.22,30.2,30.2
03/16/2010,14:51,30.2,30.2,30.17,30.17,30.2,30.21,30.18,30.18
03/16/2010,14:52,30.17,30.24,30.17,30.24,30.18,30.24,30.18,30.24
03/16/2010,14:53,30.24,30.24,30.22,30.23,30.24,30.24,30.23,30.24
03/16/2010,14:54,30.23,30.24,30.23,30.23,30.24,30.24,30.24,30.24
03/16/2010,14:55,30.23,30.23,30.2,30.2,30.24,30.24,30.2,30.21
03/16/2010,14:56,30.2,30.23,30.2,30.23,30.2,30.24,30.2,30.24
03/16/2010,14:57,30.23,30.26,30.22,30.26,30.24,30.27,30.23,30.27
03/16/2010,14:58,30.26,30.27,30.24,30.27,30.27,30.28,30.25,30.28
03/16/2010,14:59,30.27,30.31,30.27,30.28,30.28,30.31,30.28,30.3
03/16/2010,15:00,30.28,30.28,30.25,30.25,30.29,30.29,30.26,30.26
03/16/2010,15:01,30.25,30.27,30.23,30.26,30.26,30.29,30.24,30.27
03/16/2010,15:02,30.26,30.27,30.26,30.27,30.27,30.27,30.27,30.27
03/16/2010,15:03,30.27,30.27,30.27,30.27,30.27,30.27,30.27,30.27
03/16/2010,15:04,30.27,30.27,30.27,30.27,30.27,30.27,30.27,30.27
03/16/2010,15:05,30.27,30.27,30.23,30.23,30.27,30.27,30.24,30.24
03/16/2010,15:06,30.23,30.24,30.23,30.24,30.24,30.25,30.24,30.24
03/16/2010,15:07,30.24,30.27,30.23,30.24,30.24,30.27,30.24,30.25
03/16/2010,15:08,30.24,30.24,30.21,30.22,30.25,30.25,30.23,30.23
03/16/2010,15:09,30.22,30.25,30.21,30.25,30.23,30.26,30.22,30.26
03/16/2010,15:10,30.24,30.25,30.23,30.23,30.25,30.26,30.24,30.24
03/16/2010,15:11,30.23,30.24,30.23,30.24,30.24,30.24,30.24,30.24
03/16/2010,15:12,30.24,30.25,30.22,30.25,30.24,30.26,30.24,30.26
03/16/2010,15:13,30.25,30.27,30.25,30.27,30.26,30.27,30.26,30.27
03/16/2010,15:14,30.27,30.27,30.24,30.24,30.27,30.28,30.25,30.26
03/16/2010,15:15,30.24,30.24,30.22,30.23,30.25,30.25,30.23,30.24
03/16/2010,15:16,30.23,30.23,30.2,30.2,30.23,30.23,30.21,30.21
03/16/2010,15:17,30.2,30.23,30.2,30.21,30.21,30.24,30.2,30.22
03/16/2010,15:18,30.21,30.25,30.21,30.24,30.22,30.26,30.22,30.24
03/16/2010,15:19,30.23,30.24,30.21,30.21,30.24,30.25,30.22,30.22
03/16/2010,15:20,30.21,30.21,30.2,30.2,30.22,30.22,30.2,30.21
03/16/2010,15:21,30.2,30.21,30.2,30.21,30.2,30.22,30.2,30.22
03/16/2010,15:22,30.21,30.21,30.18,30.18,30.22,30.22,30.19,30.19
03/16/2010,15:23,30.18,30.24,30.18,30.24,30.19,30.24,30.19,30.24
03/16/2010,15:24,30.24,30.24,30.21,30.21,30.24,30.25,30.22,30.22
03/16/2010,15:25,30.21,30.21,30.21,30.21,30.22,30.22,30.22,30.22
03/16/2010,15:26,30.21,30.21,30.17,30.18,30.22,30.22,30.18,30.19
03/16/2010,15:27,30.18,30.21,30.18,30.21,30.19,30.22,30.19,30.22
03/16/2010,15:28,30.21,30.23,30.2,30.2,30.22,30.24,30.2,30.21
03/16/2010,15:29,30.2,30.23,30.2,30.21,30.21,30.24,30.21,30.22
03/16/2010,15:30,30.21,30.21,30.19,30.19,30.22,30.22,30.2,30.2
03/16/2010,15:31,30.19,30.2,30.18,30.18,30.2,30.2,30.19,30.19
03/16/2010,15:32,30.18,30.18,30.16,30.18,30.19,30.19,30.17,30.19
03/16/2010,15:33,30.17,30.24,30.17,30.22,30.19,30.24,30.19,30.23
03/16/2010,15:34,30.22,30.22,30.2,30.21,30.23,30.23,30.2,30.22
03/16/2010,15:35,30.21,30.24,30.21,30.24,30.22,30.25,30.22,30.25
03/16/2010,15:36,30.24,30.25,30.24,30.24,30.25,30.26,30.25,30.25
03/16/2010,15:37,30.24,30.26,30.24,30.24,30.25,30.27,30.25,30.25
03/16/2010,15:38,30.24,30.27,30.24,30.27,30.25,30.28,30.25,30.28
03/16/2010,15:39,30.27,30.27,30.25,30.26,30.28,30.28,30.26,30.27
03/16/2010,15:40,30.26,30.29,30.26,30.28,30.27,30.3,30.27,30.29
03/16/2010,15:41,30.28,30.28,30.24,30.24,30.29,30.29,30.25,30.25
03/16/2010,15:42,30.24,30.24,30.21,30.22,30.25,30.25,30.22,30.23
03/16/2010,15:43,30.21,30.24,30.21,30.24,30.22,30.25,30.22,30.24
03/16/2010,15:44,30.24,30.24,30.23,30.23,30.24,30.25,30.24,30.24
03/16/2010,15:45,30.23,30.23,30.22,30.22,30.24,30.24,30.23,30.23
03/16/2010,15:46,30.22,30.24,30.2,30.23,30.23,30.24,30.21,30.24
03/16/2010,15:47,30.23,30.25,30.22,30.25,30.24,30.26,30.23,30.26
03/16/2010,15:48,30.25,30.25,30.22,30.22,30.26,30.26,30.23,30.23
03/16/2010,15:49,30.22,30.22,30.2,30.2,30.23,30.23,30.21,30.21
03/16/2010,15:50,30.2,30.25,30.2,30.25,30.21,30.26,30.21,30.26
03/16/2010,15:51,30.25,30.27,30.25,30.27,30.26,30.28,30.26,30.28
03/16/2010,15:52,30.27,30.31,30.27,30.31,30.28,30.32,30.27,30.32
03/16/2010,15:53,30.31,30.34,30.31,30.34,30.32,30.35,30.31,30.35
03/16/2010,15:54,30.34,30.34,30.31,30.31,30.35,30.35,30.32,30.33
03/16/2010,15:55,30.31,30.34,30.31,30.33,30.33,30.34,30.33,30.34
03/16/2010,15:56,30.33,30.35,30.31,30.35,30.34,30.36,30.32,30.36
03/16/2010,15:57,30.35,30.35,30.34,30.35,30.36,30.36,30.34,30.36
03/16/2010,15:58,30.35,30.35,30.34,30.34,30.36,30.36,30.34,30.35
03/16/2010,15:59,30.34,30.34,30.29,30.29,30.35,30.35,30.3,30.3
03/16/2010,16:00,30.29,30.29,30.29,30.29,30.29,30.29,30.29,30.29
03/16/2010,16:01,30.28,30.28,30.28,30.28,30.29,30.29,30.29,30.29
03/16/2010,16:05,30.11,30.11,30.11,30.11,30.29,30.29,30.29,30.29
03/16/2010,16:10,30.23,30.23,30.23,30.23,30.29,30.29,30.29,30.29
03/16/2010,16:11,30.23,30.23,30.23,30.23,30.29,30.29,30.29,30.29
03/16/2010,16:12,30.23,30.23,30.23,30.23,30.29,30.29,30.29,30.29
03/16/2010,16:13,30.23,30.23,30.23,30.23,30.29,30.29,30.29,30.29
03/16/2010,16:16,30.23,30.23,30.23,30.23,30.29,30.29,30.29,30.29
03/16/2010,16:29,30.2,30.2,30.2,30.2,30.29,30.29,30.29,30.29
03/16/2010,16:30,30.2,30.2,30.2,30.2,30.29,30.29,30.29,30.29
03/16/2010,17:29,30.23,30.23,30.23,30.23,30.29,30.29,30.29,30.29
03/16/2010,17:30,30.23,30.23,30.23,30.23,30.29,30.37,30.29,30.37
03/16/2010,17:31,30.29,30.29,30.29,30.29,30.37,30.37,30.37,30.37
03/16/2010,17:35,30.33,30.33,30.33,30.33,30.37,30.37,30.37,30.37
03/16/2010,17:37,30.29,30.29,30.29,30.29,30.41,30.41,30.38,30.38
03/16/2010,17:46,30.29,30.29,30.29,30.29,30.38,30.38,30.38,30.38
03/16/2010,17:47,30.29,30.29,30.29,30.29,30.41,30.41,30.41,30.41
03/16/2010,17:59,30.3,30.37,30.3,30.37,30.41,30.45,30.41,30.45
03/16/2010,18:00,30.38,30.38,30.38,30.38,30.45,30.45,30.45,30.45
03/16/2010,18:01,30.38,30.38,30.38,30.38,30.45,30.45,30.45,30.45
03/16/2010,18:02,30.45,30.45,30.45,30.45,30.48,30.48,30.48,30.48
03/16/2010,18:03,30.44,30.44,30.44,30.44,30.48,30.48,30.48,30.48
03/16/2010,18:04,30.47,30.47,30.47,30.47,30.48,30.48,30.48,30.48
03/16/2010,18:06,30.45,30.45,30.45,30.45,30.47,30.47,30.47,30.47
03/16/2010,18:16,30.47,30.47,30.47,30.47,30.53,30.53,30.53,30.53
03/16/2010,18:23,30.47,30.47,30.47,30.47,30.5,30.5,30.5,30.5
03/16/2010,18:33,30.45,30.45,30.45,30.45,30.48,30.48,30.48,30.48
03/16/2010,18:34,30.45,30.45,30.45,30.45,30.48,30.48,30.48,30.48
03/16/2010,18:43,30.46,30.46,30.46,30.46,30.49,30.49,30.49,30.49
03/16/2010,18:44,30.39,30.39,30.39,30.39,30.49,30.49,30.49,30.49
03/16/2010,19:26,30.44,30.44,30.44,30.44,30.49,30.49,30.49,30.49
03/16/2010,19:27,30.44,30.44,30.44,30.44,30.49,30.49,30.49,30.49
03/17/2010,08:00,30.48,30.48,30.48,30.48,30.7,30.7,30.7,30.7
03/17/2010,08:03,30.62,30.62,30.62,30.62,30.7,30.7,30.7,30.7
03/17/2010,08:07,30.7,30.7,30.7,30.7,30.7,30.7,30.7,30.7
03/17/2010,08:32,30.66,30.67,30.62,30.62,30.68,30.68,30.68,30.68
03/17/2010,08:43,30.64,30.64,30.64,30.64,30.68,30.68,30.68,30.68
03/17/2010,09:03,30.66,30.66,30.66,30.66,30.68,30.68,30.68,30.68
03/17/2010,09:07,30.68,30.68,30.68,30.68,30.69,30.69,30.69,30.69
03/17/2010,09:10,30.68,30.68,30.68,30.68,30.69,30.69,30.69,30.69
03/17/2010,09:16,30.66,30.66,30.66,30.66,30.7,30.7,30.7,30.7
03/17/2010,09:17,30.46,30.46,30.46,30.46,30.7,30.7,30.7,30.7
03/17/2010,09:27,30.48,30.48,30.48,30.48,30.66,30.66,30.66,30.66
03/17/2010,09:30,30.62,30.62,30.51,30.51,30.65,30.65,30.61,30.65
03/17/2010,09:31,30.51,30.6,30.51,30.6,30.58,30.63,30.56,30.63
03/17/2010,09:32,30.6,30.62,30.58,30.62,30.62,30.66,30.62,30.63
03/17/2010,09:33,30.62,30.64,30.59,30.63,30.63,30.67,30.61,30.66
03/17/2010,09:34,30.63,30.78,30.63,30.77,30.66,30.8,30.65,30.79
03/17/2010,09:35,30.77,30.81,30.71,30.79,30.77,30.82,30.73,30.81
03/17/2010,09:36,30.79,30.8,30.74,30.74,30.82,30.82,30.76,30.76
03/17/2010,09:37,30.75,30.82,30.74,30.8,30.76,30.83,30.76,30.81
03/17/2010,09:38,30.8,30.84,30.8,30.83,30.81,30.84,30.81,30.84
03/17/2010,09:39,30.83,30.83,30.69,30.69,30.84,30.84,30.71,30.71
03/17/2010,09:40,30.7,30.72,30.61,30.66,30.72,30.73,30.64,30.67
03/17/2010,09:41,30.66,30.73,30.66,30.73,30.67,30.73,30.67,30.73
03/17/2010,09:42,30.73,30.73,30.65,30.65,30.73,30.73,30.66,30.66
03/17/2010,09:43,30.65,30.66,30.62,30.65,30.66,30.66,30.63,30.66
03/17/2010,09:44,30.65,30.72,30.65,30.71,30.66,30.73,30.66,30.72
03/17/2010,09:45,30.7,30.7,30.69,30.7,30.72,30.72,30.7,30.7
03/17/2010,09:46,30.7,30.7,30.67,30.67,30.7,30.7,30.67,30.67
03/17/2010,09:47,30.67,30.67,30.66,30.66,30.67,30.67,30.67,30.67
03/17/2010,09:48,30.66,30.69,30.66,30.69,30.67,30.7,30.67,30.7
03/17/2010,09:49,30.69,30.69,30.66,30.68,30.7,30.7,30.67,30.69
03/17/2010,09:50,30.68,30.69,30.66,30.66,30.69,30.7,30.66,30.67
03/17/2010,09:51,30.66,30.71,30.66,30.69,30.67,30.72,30.67,30.7
03/17/2010,09:52,30.69,30.72,30.68,30.69,30.7,30.73,30.69,30.7
03/17/2010,09:53,30.69,30.76,30.69,30.76,30.7,30.77,30.7,30.77
03/17/2010,09:54,30.76,30.77,30.71,30.73,30.77,30.77,30.72,30.74
03/17/2010,09:55,30.73,30.75,30.72,30.74,30.74,30.76,30.73,30.76
03/17/2010,09:56,30.75,30.77,30.73,30.77,30.76,30.78,30.75,30.78
03/17/2010,09:57,30.77,30.8,30.77,30.79,30.78,30.82,30.78,30.8
03/17/2010,09:58,30.79,30.83,30.79,30.82,30.8,30.84,30.8,30.83
03/17/2010,09:59,30.82,30.84,30.82,30.83,30.83,30.85,30.82,30.84
03/17/2010,10:00,30.82,30.85,30.82,30.84,30.83,30.86,30.83,30.84
03/17/2010,10:01,30.84,30.87,30.84,30.86,30.84,30.88,30.84,30.87
03/17/2010,10:02,30.86,30.86,30.86,30.86,30.87,30.87,30.87,30.87
03/17/2010,10:03,30.86,30.9,30.86,30.9,30.87,30.91,30.87,30.91
03/17/2010,10:04,30.91,30.92,30.9,30.9,30.91,30.93,30.9,30.91
03/17/2010,10:05,30.9,30.92,30.9,30.92,30.91,30.93,30.91,30.93
03/17/2010,10:06,30.92,30.94,30.92,30.93,30.93,30.95,30.93,30.94
03/17/2010,10:07,30.93,30.98,30.93,30.98,30.94,30.99,30.94,30.99
03/17/2010,10:08,30.99,30.99,30.96,30.96,30.99,30.99,30.97,30.97
03/17/2010,10:09,30.96,30.96,30.95,30.95,30.97,30.97,30.96,30.96
03/17/2010,10:10,30.96,31,30.95,30.99,30.97,31.01,30.96,31
03/17/2010,10:11,30.99,31.04,30.99,31.04,31,31.05,30.99,31.05
03/17/2010,10:12,31.04,31.09,31.02,31.02,31.05,31.1,31.03,31.03
03/17/2010,10:13,31.02,31.05,31.02,31.04,31.03,31.06,31.02,31.05
03/17/2010,10:14,31.04,31.06,31.03,31.05,31.05,31.07,31.05,31.06
03/17/2010,10:15,31.05,31.1,31.05,31.09,31.06,31.1,31.06,31.1
03/17/2010,10:16,31.09,31.09,31.06,31.08,31.1,31.1,31.06,31.09
03/17/2010,10:17,31.08,31.13,31.07,31.13,31.09,31.13,31.08,31.13
03/17/2010,10:18,31.13,31.13,31.05,31.06,31.14,31.14,31.06,31.06
03/17/2010,10:19,31.06,31.06,30.99,31.04,31.06,31.06,30.99,31.05
03/17/2010,10:20,31.04,31.06,31.03,31.03,31.05,31.06,31.04,31.04
03/17/2010,10:21,31.04,31.06,31.03,31.05,31.05,31.07,31.04,31.06
03/17/2010,10:22,31.05,31.05,31.02,31.02,31.06,31.06,31.03,31.03
03/17/2010,10:23,31.02,31.05,30.99,30.99,31.03,31.06,30.99,30.99
03/17/2010,10:24,30.99,31.01,30.99,31.01,30.99,31.02,30.99,31.02
03/17/2010,10:25,31.02,31.02,30.99,30.99,31.02,31.02,31,31
03/17/2010,10:26,30.99,30.99,30.95,30.95,30.99,30.99,30.96,30.96
03/17/2010,10:27,30.95,30.95,30.93,30.95,30.96,30.96,30.94,30.95
03/17/2010,10:28,30.95,30.95,30.93,30.94,30.95,30.95,30.94,30.95
03/17/2010,10:29,30.94,30.97,30.94,30.97,30.95,30.99,30.95,30.99
03/17/2010,10:30,30.98,31.01,30.98,30.99,30.99,31.02,30.99,31
03/17/2010,10:31,30.99,30.99,30.96,30.97,31,31,30.98,30.99
03/17/2010,10:32,30.98,30.98,30.94,30.94,30.99,30.99,30.95,30.95
03/17/2010,10:33,30.94,30.94,30.86,30.88,30.95,30.95,30.87,30.88
03/17/2010,10:34,30.88,30.91,30.86,30.86,30.88,30.91,30.87,30.87
03/17/2010,10:35,30.86,30.89,30.85,30.87,30.87,30.91,30.86,30.88
03/17/2010,10:36,30.87,30.87,30.86,30.87,30.88,30.88,30.87,30.88
03/17/2010,10:37,30.87,30.88,30.86,30.87,30.88,30.89,30.87,30.88
03/17/2010,10:38,30.87,30.88,30.85,30.88,30.88,30.89,30.86,30.89
03/17/2010,10:39,30.88,30.92,30.88,30.92,30.89,30.93,30.89,30.93
03/17/2010,10:40,30.92,30.95,30.92,30.93,30.93,30.95,30.93,30.94
03/17/2010,10:41,30.92,30.92,30.91,30.91,30.93,30.93,30.91,30.92
03/17/2010,10:42,30.91,30.91,30.88,30.9,30.92,30.92,30.88,30.91
03/17/2010,10:43,30.88,30.91,30.88,30.91,30.9,30.92,30.9,30.92
03/17/2010,10:44,30.91,30.96,30.91,30.93,30.92,30.97,30.92,30.94
03/17/2010,10:45,30.92,30.93,30.91,30.92,30.94,30.94,30.91,30.93
03/17/2010,10:46,30.92,30.92,30.91,30.91,30.94,30.94,30.92,30.92
03/17/2010,10:47,30.91,30.92,30.88,30.9,30.92,30.93,30.89,30.91
03/17/2010,10:48,30.89,30.91,30.88,30.9,30.9,30.91,30.88,30.91
03/17/2010,10:49,30.91,30.92,30.91,30.92,30.91,30.93,30.91,30.93
03/17/2010,10:50,30.92,30.92,30.91,30.91,30.93,30.93,30.91,30.92
03/17/2010,10:51,30.91,30.92,30.91,30.92,30.92,30.93,30.92,30.93
03/17/2010,10:52,30.92,30.95,30.91,30.95,30.93,30.95,30.92,30.95
03/17/2010,10:53,30.94,30.94,30.9,30.9,30.95,30.95,30.91,30.91
03/17/2010,10:54,30.9,30.91,30.88,30.91,30.91,30.91,30.89,30.91
03/17/2010,10:55,30.9,30.92,30.9,30.92,30.91,30.93,30.91,30.93
03/17/2010,10:56,30.92,30.94,30.91,30.94,30.93,30.95,30.92,30.95
03/17/2010,10:57,30.94,30.94,30.93,30.94,30.95,30.95,30.94,30.95
03/17/2010,10:58,30.94,30.97,30.94,30.97,30.95,30.98,30.95,30.98
03/17/2010,10:59,30.98,30.99,30.96,30.98,30.99,31,30.97,30.99
03/17/2010,11:00,30.98,30.98,30.93,30.93,30.99,30.99,30.94,30.94
03/17/2010,11:01,30.93,30.94,30.91,30.91,30.94,30.95,30.91,30.92
03/17/2010,11:02,30.91,30.91,30.9,30.91,30.92,30.92,30.91,30.91
03/17/2010,11:03,30.91,30.91,30.9,30.91,30.91,30.91,30.91,30.91
03/17/2010,11:04,30.91,30.91,30.9,30.91,30.91,30.91,30.91,30.91
03/17/2010,11:05,30.91,30.93,30.9,30.93,30.91,30.94,30.91,30.94
03/17/2010,11:06,30.93,30.95,30.93,30.95,30.94,30.96,30.94,30.96
03/17/2010,11:07,30.95,30.99,30.95,30.99,30.96,30.99,30.96,30.99
03/17/2010,11:08,30.99,31.02,30.99,31,30.99,31.02,30.99,31.01
03/17/2010,11:09,31,31.08,31,31.07,31.01,31.09,31.01,31.08
03/17/2010,11:10,31.07,31.1,31.06,31.09,31.08,31.1,31.07,31.1
03/17/2010,11:11,31.09,31.2,31.09,31.19,31.1,31.21,31.1,31.21
03/17/2010,11:12,31.19,31.24,31.19,31.22,31.21,31.24,31.2,31.24
03/17/2010,11:13,31.22,31.22,31.17,31.17,31.24,31.24,31.18,31.18
03/17/2010,11:14,31.17,31.18,31.15,31.16,31.18,31.19,31.16,31.17
03/17/2010,11:15,31.16,31.16,31.16,31.16,31.17,31.17,31.17,31.17
03/17/2010,11:16,31.16,31.16,31.16,31.16,31.17,31.17,31.17,31.17
03/17/2010,11:17,31.16,31.22,31.16,31.22,31.17,31.23,31.17,31.23
03/17/2010,11:18,31.22,31.26,31.22,31.25,31.23,31.27,31.23,31.27
03/17/2010,11:19,31.25,31.3,31.25,31.29,31.27,31.31,31.26,31.3
03/17/2010,11:20,31.29,31.35,31.29,31.33,31.3,31.36,31.3,31.34
03/17/2010,11:21,31.32,31.32,31.29,31.32,31.34,31.34,31.3,31.32
03/17/2010,11:22,31.32,31.35,31.32,31.32,31.32,31.35,31.32,31.33
03/17/2010,11:23,31.32,31.33,31.32,31.32,31.33,31.34,31.32,31.33
03/17/2010,11:24,31.32,31.32,31.32,31.32,31.33,31.33,31.32,31.32
03/17/2010,11:25,31.32,31.32,31.32,31.32,31.32,31.32,31.32,31.32
03/17/2010,11:26,31.32,31.32,31.28,31.29,31.32,31.32,31.29,31.31
03/17/2010,11:27,31.29,31.35,31.28,31.33,31.31,31.35,31.29,31.35
03/17/2010,11:28,31.33,31.33,31.3,31.31,31.35,31.35,31.32,31.32
03/17/2010,11:29,31.31,31.31,31.29,31.29,31.32,31.32,31.3,31.31
03/17/2010,11:30,31.29,31.32,31.28,31.32,31.3,31.32,31.29,31.32
03/17/2010,11:31,31.32,31.32,31.32,31.32,31.32,31.33,31.32,31.32
03/17/2010,11:32,31.32,31.32,31.31,31.31,31.32,31.33,31.32,31.32
03/17/2010,11:33,31.31,31.31,31.31,31.31,31.32,31.32,31.32,31.32
03/17/2010,11:34,31.31,31.31,31.28,31.28,31.32,31.32,31.29,31.29
03/17/2010,11:35,31.28,31.28,31.25,31.26,31.29,31.29,31.27,31.27
03/17/2010,11:36,31.25,31.25,31.24,31.24,31.27,31.27,31.25,31.25
03/17/2010,11:37,31.25,31.25,31.21,31.22,31.25,31.26,31.22,31.23
03/17/2010,11:38,31.22,31.22,31.19,31.2,31.23,31.23,31.2,31.21
03/17/2010,11:39,31.2,31.21,31.2,31.21,31.21,31.21,31.21,31.21
03/17/2010,11:40,31.21,31.21,31.18,31.18,31.21,31.23,31.19,31.19
03/17/2010,11:41,31.17,31.17,31.16,31.17,31.18,31.18,31.17,31.17
03/17/2010,11:42,31.17,31.17,31.15,31.15,31.17,31.17,31.16,31.17
03/17/2010,11:43,31.15,31.17,31.15,31.16,31.16,31.17,31.16,31.17
03/17/2010,11:44,31.16,31.16,31.13,31.13,31.17,31.17,31.14,31.14
03/17/2010,11:45,31.13,31.13,31.13,31.13,31.14,31.14,31.14,31.14
03/17/2010,11:46,31.13,31.16,31.13,31.15,31.14,31.17,31.14,31.16
03/17/2010,11:47,31.15,31.15,31.13,31.14,31.16,31.16,31.13,31.15
03/17/2010,11:48,31.14,31.15,31.13,31.14,31.15,31.16,31.13,31.15
03/17/2010,11:49,31.14,31.14,31.14,31.14,31.15,31.15,31.15,31.15
03/17/2010,11:50,31.14,31.15,31.13,31.14,31.15,31.16,31.13,31.15
03/17/2010,11:51,31.14,31.14,31.13,31.13,31.15,31.15,31.13,31.14
03/17/2010,11:52,31.13,31.13,31.07,31.07,31.14,31.14,31.08,31.08
03/17/2010,11:53,31.06,31.07,31.06,31.07,31.07,31.08,31.07,31.08
03/17/2010,11:54,31.07,31.07,31.06,31.06,31.08,31.08,31.06,31.06
03/17/2010,11:55,31.06,31.06,31.03,31.04,31.06,31.06,31.04,31.05
03/17/2010,11:56,31.04,31.06,31.04,31.05,31.05,31.06,31.05,31.06
03/17/2010,11:57,31.06,31.08,31.04,31.04,31.06,31.09,31.05,31.05
03/17/2010,11:58,31.05,31.05,31,31,31.06,31.06,31.01,31.01
03/17/2010,11:59,31.01,31.02,31,31.02,31.02,31.02,31.01,31.02
03/17/2010,12:00,31.02,31.02,30.99,30.99,31.02,31.02,31,31
03/17/2010,12:01,30.99,30.99,30.97,30.98,31,31,30.98,30.99
03/17/2010,12:02,30.98,30.99,30.98,30.99,30.99,31,30.99,31
03/17/2010,12:03,30.99,30.99,30.99,30.99,31,31,30.99,30.99
03/17/2010,12:04,30.99,30.99,30.96,30.96,30.99,30.99,30.97,30.97
03/17/2010,12:05,30.96,30.99,30.96,30.99,30.98,30.99,30.97,30.99
03/17/2010,12:06,30.99,30.99,30.98,30.98,30.99,30.99,30.99,30.99
03/17/2010,12:07,30.98,30.98,30.97,30.98,30.99,30.99,30.98,30.99
03/17/2010,12:08,30.98,30.98,30.97,30.97,30.99,30.99,30.98,30.98
03/17/2010,12:09,30.97,30.97,30.97,30.97,30.98,30.98,30.98,30.98
03/17/2010,12:10,30.97,30.97,30.95,30.96,30.98,30.98,30.96,30.97
03/17/2010,12:11,30.96,31,30.96,30.97,30.97,31.01,30.97,30.99
03/17/2010,12:12,30.96,30.97,30.96,30.96,30.98,30.98,30.97,30.97
03/17/2010,12:13,30.96,30.96,30.95,30.95,30.97,30.97,30.95,30.95
03/17/2010,12:14,30.94,30.95,30.93,30.93,30.95,30.95,30.94,30.94
03/17/2010,12:15,30.93,30.93,30.92,30.93,30.95,30.95,30.93,30.94
03/17/2010,12:16,30.93,30.95,30.93,30.94,30.94,30.95,30.94,30.95
03/17/2010,12:17,30.94,30.95,30.93,30.93,30.95,30.95,30.94,30.94
03/17/2010,12:18,30.92,30.92,30.92,30.92,30.93,30.93,30.93,30.93
03/17/2010,12:19,30.92,30.93,30.91,30.92,30.93,30.94,30.92,30.93
03/17/2010,12:20,30.92,30.93,30.91,30.92,30.93,30.94,30.91,30.93
03/17/2010,12:21,30.92,30.92,30.88,30.88,30.93,30.93,30.89,30.89
03/17/2010,12:22,30.88,30.9,30.88,30.9,30.9,30.91,30.88,30.91
03/17/2010,12:23,30.9,30.91,30.89,30.91,30.91,30.91,30.9,30.91
03/17/2010,12:24,30.9,30.9,30.89,30.89,30.91,30.91,30.9,30.9
03/17/2010,12:25,30.88,30.9,30.88,30.9,30.9,30.91,30.88,30.91
03/17/2010,12:26,30.9,30.91,30.88,30.88,30.91,30.91,30.88,30.9
03/17/2010,12:27,30.89,30.91,30.89,30.9,30.9,30.91,30.9,30.91
03/17/2010,12:28,30.9,30.91,30.9,30.91,30.91,30.91,30.91,30.91
03/17/2010,12:29,30.9,30.9,30.9,30.9,30.91,30.91,30.91,30.91
03/17/2010,12:30,30.91,30.91,30.88,30.89,30.91,30.91,30.9,30.9
03/17/2010,12:31,30.88,30.89,30.88,30.88,30.89,30.9,30.88,30.88
03/17/2010,12:32,30.88,30.88,30.88,30.88,30.89,30.89,30.88,30.88
03/17/2010,12:33,30.88,30.88,30.86,30.86,30.88,30.88,30.87,30.88
03/17/2010,12:34,30.86,30.87,30.86,30.87,30.87,30.88,30.87,30.88
03/17/2010,12:35,30.87,30.88,30.87,30.88,30.88,30.89,30.88,30.89
03/17/2010,12:36,30.88,30.91,30.88,30.88,30.89,30.91,30.89,30.89
03/17/2010,12:37,30.88,30.88,30.88,30.88,30.89,30.89,30.88,30.88
03/17/2010,12:38,30.88,30.88,30.88,30.88,30.89,30.89,30.89,30.89
03/17/2010,12:39,30.88,30.91,30.88,30.91,30.89,30.92,30.89,30.92
03/17/2010,12:40,30.91,30.93,30.91,30.91,30.93,30.94,30.92,30.93
03/17/2010,12:41,30.91,30.95,30.91,30.95,30.92,30.96,30.92,30.96
03/17/2010,12:42,30.95,30.99,30.95,30.97,30.96,30.99,30.96,30.98
03/17/2010,12:43,30.97,30.97,30.93,30.96,30.97,30.97,30.94,30.97
03/17/2010,12:44,30.96,30.97,30.95,30.95,30.97,30.98,30.96,30.97
03/17/2010,12:45,30.96,30.99,30.95,30.99,30.96,30.99,30.96,30.99
03/17/2010,12:46,30.99,30.99,30.99,30.99,30.99,31,30.99,31
03/17/2010,12:47,30.99,31.01,30.96,30.96,31,31.02,30.97,30.97
03/17/2010,12:48,30.96,30.96,30.96,30.96,30.97,30.97,30.97,30.97
03/17/2010,12:49,30.96,30.96,30.96,30.96,30.97,30.97,30.97,30.97
03/17/2010,12:50,30.96,30.96,30.91,30.92,30.97,30.97,30.92,30.93
03/17/2010,12:51,30.92,30.92,30.91,30.91,30.93,30.93,30.91,30.91
03/17/2010,12:52,30.91,30.92,30.91,30.92,30.91,30.93,30.91,30.93
03/17/2010,12:53,30.92,30.95,30.91,30.91,30.93,30.95,30.92,30.92
03/17/2010,12:54,30.91,30.91,30.91,30.91,30.92,30.92,30.92,30.92
03/17/2010,12:55,30.92,30.95,30.92,30.95,30.93,30.95,30.93,30.95
03/17/2010,12:56,30.95,30.95,30.91,30.91,30.95,30.95,30.91,30.91
03/17/2010,12:57,30.91,30.94,30.91,30.93,30.91,30.95,30.91,30.94
03/17/2010,12:58,30.93,30.94,30.93,30.94,30.94,30.95,30.94,30.95
03/17/2010,12:59,30.94,30.94,30.92,30.93,30.95,30.95,30.93,30.94
03/17/2010,13:00,30.93,30.93,30.93,30.93,30.94,30.94,30.94,30.94
03/17/2010,13:01,30.93,30.94,30.93,30.93,30.94,30.95,30.94,30.95
03/17/2010,13:02,30.93,30.94,30.93,30.94,30.94,30.95,30.94,30.95
03/17/2010,13:03,30.94,30.95,30.94,30.95,30.95,30.95,30.95,30.95
03/17/2010,13:04,30.95,30.97,30.95,30.96,30.95,30.98,30.95,30.97
03/17/2010,13:05,30.96,30.99,30.96,30.97,30.97,30.99,30.97,30.98
03/17/2010,13:06,30.97,30.97,30.95,30.95,30.98,30.98,30.96,30.96
03/17/2010,13:07,30.95,30.95,30.94,30.94,30.96,30.96,30.95,30.95
03/17/2010,13:08,30.94,30.94,30.91,30.91,30.95,30.95,30.91,30.92
03/17/2010,13:09,30.91,30.91,30.91,30.91,30.92,30.92,30.92,30.92
03/17/2010,13:10,30.91,30.99,30.91,30.99,30.92,30.99,30.92,30.99
03/17/2010,13:11,30.99,30.99,30.97,30.97,30.99,30.99,30.98,30.98
03/17/2010,13:12,30.97,30.97,30.95,30.97,30.98,30.98,30.96,30.98
03/17/2010,13:13,30.97,30.99,30.97,30.99,30.98,30.99,30.98,30.99
03/17/2010,13:14,30.99,30.99,30.98,30.99,30.99,31,30.99,30.99
03/17/2010,13:15,30.99,30.99,30.96,30.96,30.99,30.99,30.97,30.97
03/17/2010,13:16,30.96,30.96,30.95,30.95,30.97,30.97,30.96,30.96
03/17/2010,13:17,30.95,30.97,30.95,30.96,30.96,30.98,30.96,30.97
03/17/2010,13:18,30.96,30.97,30.96,30.97,30.97,30.99,30.97,30.98
03/17/2010,13:19,30.97,30.99,30.97,30.99,30.98,31,30.98,31
03/17/2010,13:20,30.99,30.99,30.98,30.98,31,31,30.99,30.99
03/17/2010,13:21,30.98,30.98,30.97,30.98,30.99,30.99,30.98,30.99
03/17/2010,13:22,30.98,30.98,30.97,30.97,30.99,30.99,30.98,30.99
03/17/2010,13:23,30.98,30.99,30.97,30.97,30.99,30.99,30.98,30.98
03/17/2010,13:24,30.97,30.98,30.97,30.98,30.98,30.99,30.98,30.99
03/17/2010,13:25,30.98,30.99,30.98,30.99,30.99,30.99,30.99,30.99
03/17/2010,13:26,30.99,31,30.98,31,30.99,31.01,30.99,31.01
03/17/2010,13:27,31,31.04,31,31.02,31.01,31.05,31.01,31.03
03/17/2010,13:28,31.02,31.04,31.02,31.03,31.03,31.05,31.02,31.04
03/17/2010,13:29,31.03,31.03,31.01,31.02,31.04,31.04,31.02,31.03
03/17/2010,13:30,31.02,31.02,31.02,31.02,31.03,31.04,31.02,31.03
03/17/2010,13:31,31.02,31.02,31,31.02,31.02,31.03,31.01,31.03
03/17/2010,13:32,31.02,31.05,31.02,31.02,31.04,31.06,31.03,31.03
03/17/2010,13:33,31.02,31.04,31.02,31.02,31.03,31.05,31.02,31.03
03/17/2010,13:34,31.02,31.04,31.02,31.04,31.03,31.05,31.03,31.05
03/17/2010,13:35,31.04,31.04,31.02,31.02,31.05,31.05,31.03,31.04
03/17/2010,13:36,31.04,31.07,31.03,31.03,31.04,31.08,31.04,31.04
03/17/2010,13:37,31.03,31.03,31.02,31.03,31.04,31.04,31.03,31.04
03/17/2010,13:38,31.03,31.03,31.03,31.03,31.04,31.04,31.04,31.04
03/17/2010,13:39,31.03,31.03,31.02,31.02,31.04,31.04,31.03,31.03
03/17/2010,13:40,31.02,31.02,31.01,31.01,31.03,31.03,31.02,31.02
03/17/2010,13:41,31.01,31.02,30.99,31.02,31.02,31.02,31,31.02
03/17/2010,13:42,31.02,31.03,31.02,31.02,31.03,31.04,31.02,31.02
03/17/2010,13:43,31.02,31.02,31.01,31.01,31.03,31.03,31.02,31.02
03/17/2010,13:44,31.01,31.01,30.99,31,31.02,31.02,31,31.01
03/17/2010,13:45,30.99,31,30.99,31,31,31.02,31,31.01
03/17/2010,13:46,31.01,31.02,31.01,31.02,31.02,31.04,31.02,31.04
03/17/2010,13:47,31.03,31.03,30.99,30.99,31.04,31.04,31,31
03/17/2010,13:48,30.99,31,30.98,31,31,31.01,30.99,31.01
03/17/2010,13:49,31,31,30.98,30.98,31.01,31.01,30.99,30.99
03/17/2010,13:50,30.97,30.99,30.97,30.98,30.98,30.99,30.98,30.99
03/17/2010,13:51,30.98,30.99,30.96,30.96,30.99,30.99,30.97,30.97
03/17/2010,13:52,30.95,30.97,30.95,30.97,30.96,30.98,30.95,30.98
03/17/2010,13:53,30.96,30.97,30.95,30.95,30.98,30.99,30.96,30.96
03/17/2010,13:54,30.95,30.95,30.93,30.93,30.96,30.96,30.94,30.94
03/17/2010,13:55,30.93,30.93,30.91,30.91,30.94,30.94,30.92,30.92
03/17/2010,13:56,30.91,30.91,30.9,30.91,30.92,30.92,30.91,30.92
03/17/2010,13:57,30.91,30.91,30.88,30.9,30.92,30.92,30.89,30.91
03/17/2010,13:58,30.9,30.91,30.88,30.91,30.91,30.91,30.88,30.91
03/17/2010,13:59,30.91,30.93,30.91,30.93,30.91,30.94,30.91,30.94
03/17/2010,14:00,30.93,30.94,30.93,30.93,30.94,30.95,30.94,30.94
03/17/2010,14:01,30.93,30.93,30.93,30.93,30.94,30.94,30.94,30.94
03/17/2010,14:02,30.93,30.93,30.93,30.93,30.94,30.94,30.94,30.94
03/17/2010,14:03,30.93,30.93,30.93,30.93,30.94,30.94,30.94,30.94
03/17/2010,14:04,30.93,30.93,30.91,30.91,30.94,30.94,30.92,30.92
03/17/2010,14:05,30.91,30.91,30.91,30.91,30.92,30.92,30.92,30.92
03/17/2010,14:06,30.91,30.91,30.91,30.91,30.92,30.92,30.91,30.91
03/17/2010,14:07,30.91,30.91,30.91,30.91,30.91,30.91,30.91,30.91
03/17/2010,14:08,30.91,30.92,30.91,30.91,30.91,30.93,30.91,30.91
03/17/2010,14:09,30.91,30.91,30.91,30.91,30.91,30.92,30.91,30.92
03/17/2010,14:10,30.91,30.93,30.91,30.92,30.92,30.94,30.92,30.93
03/17/2010,14:11,30.92,30.92,30.92,30.92,30.93,30.93,30.93,30.93
03/17/2010,14:12,30.92,30.93,30.92,30.93,30.93,30.94,30.93,30.94
03/17/2010,14:13,30.93,30.93,30.91,30.91,30.94,30.94,30.91,30.92
03/17/2010,14:14,30.91,30.93,30.91,30.92,30.92,30.93,30.92,30.93
03/17/2010,14:15,30.92,30.93,30.92,30.92,30.93,30.94,30.93,30.94
03/17/2010,14:16,30.93,30.93,30.92,30.92,30.94,30.94,30.93,30.93
03/17/2010,14:17,30.92,30.92,30.92,30.92,30.93,30.93,30.93,30.93
03/17/2010,14:18,30.92,30.92,30.92,30.92,30.93,30.93,30.93,30.93
03/17/2010,14:19,30.92,30.94,30.92,30.94,30.93,30.95,30.93,30.95
03/17/2010,14:20,30.94,30.95,30.94,30.95,30.95,30.96,30.95,30.95
03/17/2010,14:21,30.95,30.95,30.94,30.94,30.95,30.95,30.95,30.95
03/17/2010,14:22,30.95,30.95,30.95,30.95,30.95,30.95,30.95,30.95
03/17/2010,14:23,30.95,30.95,30.95,30.95,30.95,30.95,30.95,30.95
03/17/2010,14:24,30.95,30.97,30.95,30.97,30.95,30.98,30.95,30.98
03/17/2010,14:25,30.97,30.98,30.97,30.98,30.98,30.99,30.98,30.99
03/17/2010,14:26,30.98,31,30.98,31,30.99,31.01,30.99,31.01
03/17/2010,14:27,31,31,31,31,31.01,31.01,31.01,31.01
03/17/2010,14:28,31,31,30.99,30.99,31.01,31.01,30.99,30.99
03/17/2010,14:29,30.99,30.99,30.97,30.98,30.99,31,30.98,30.99
03/17/2010,14:30,30.98,30.98,30.95,30.95,30.99,30.99,30.95,30.95
03/17/2010,14:31,30.95,30.95,30.93,30.94,30.95,30.95,30.94,30.95
03/17/2010,14:32,30.94,30.95,30.94,30.95,30.95,30.96,30.95,30.96
03/17/2010,14:33,30.95,30.95,30.92,30.93,30.96,30.96,30.93,30.94
03/17/2010,14:34,30.93,30.93,30.91,30.91,30.94,30.94,30.91,30.91
03/17/2010,14:35,30.91,30.91,30.89,30.89,30.91,30.91,30.9,30.9
03/17/2010,14:36,30.89,30.9,30.89,30.9,30.9,30.91,30.9,30.91
03/17/2010,14:37,30.9,30.91,30.9,30.9,30.91,30.92,30.91,30.91
03/17/2010,14:38,30.9,30.91,30.87,30.88,30.91,30.91,30.88,30.89
03/17/2010,14:39,30.88,30.9,30.88,30.9,30.89,30.91,30.89,30.91
03/17/2010,14:40,30.9,30.91,30.88,30.89,30.91,30.92,30.89,30.9
03/17/2010,14:41,30.89,30.91,30.89,30.91,30.9,30.91,30.9,30.91
03/17/2010,14:42,30.91,30.91,30.91,30.91,30.91,30.92,30.91,30.92
03/17/2010,14:43,30.91,30.94,30.91,30.94,30.92,30.95,30.92,30.95
03/17/2010,14:44,30.94,30.95,30.94,30.95,30.95,30.96,30.95,30.95
03/17/2010,14:45,30.95,30.95,30.95,30.95,30.95,30.95,30.95,30.95
03/17/2010,14:46,30.95,30.95,30.94,30.94,30.95,30.96,30.95,30.95
03/17/2010,14:47,30.94,30.95,30.94,30.95,30.95,30.95,30.95,30.95
03/17/2010,14:48,30.95,30.95,30.93,30.93,30.95,30.96,30.94,30.94
03/17/2010,14:49,30.93,30.93,30.91,30.91,30.94,30.94,30.92,30.93
03/17/2010,14:50,30.91,30.91,30.89,30.91,30.92,30.92,30.91,30.92
03/17/2010,14:51,30.91,30.91,30.89,30.89,30.91,30.91,30.9,30.9
03/17/2010,14:52,30.89,30.89,30.88,30.88,30.9,30.9,30.88,30.89
03/17/2010,14:53,30.88,30.88,30.88,30.88,30.89,30.89,30.89,30.89
03/17/2010,14:54,30.88,30.88,30.85,30.85,30.88,30.88,30.86,30.86
03/17/2010,14:55,30.85,30.85,30.81,30.84,30.86,30.86,30.82,30.85
03/17/2010,14:56,30.85,30.86,30.84,30.86,30.86,30.87,30.85,30.87
03/17/2010,14:57,30.85,30.86,30.84,30.86,30.86,30.87,30.85,30.87
03/17/2010,14:58,30.86,30.86,30.85,30.85,30.87,30.87,30.86,30.86
03/17/2010,14:59,30.85,30.85,30.8,30.8,30.86,30.86,30.8,30.81
03/17/2010,15:00,30.8,30.85,30.8,30.84,30.81,30.86,30.81,30.85
03/17/2010,15:01,30.84,30.88,30.84,30.88,30.85,30.88,30.85,30.88
03/17/2010,15:02,30.88,30.88,30.86,30.87,30.88,30.88,30.87,30.88
03/17/2010,15:03,30.87,30.87,30.85,30.85,30.87,30.87,30.86,30.86
03/17/2010,15:04,30.85,30.85,30.82,30.82,30.86,30.86,30.83,30.83
03/17/2010,15:05,30.82,30.82,30.8,30.82,30.83,30.83,30.81,30.83
03/17/2010,15:06,30.82,30.82,30.8,30.8,30.83,30.83,30.81,30.81
03/17/2010,15:07,30.8,30.82,30.8,30.82,30.81,30.83,30.81,30.83
03/17/2010,15:08,30.82,30.85,30.8,30.85,30.83,30.86,30.81,30.86
03/17/2010,15:09,30.85,30.86,30.84,30.86,30.86,30.87,30.84,30.87
03/17/2010,15:10,30.86,30.86,30.81,30.81,30.87,30.87,30.82,30.82
03/17/2010,15:11,30.81,30.84,30.8,30.84,30.82,30.84,30.81,30.84
03/17/2010,15:12,30.84,30.84,30.81,30.81,30.84,30.84,30.82,30.82
03/17/2010,15:13,30.81,30.81,30.79,30.79,30.82,30.82,30.8,30.8
03/17/2010,15:14,30.79,30.82,30.77,30.82,30.8,30.83,30.77,30.83
03/17/2010,15:15,30.82,30.82,30.8,30.8,30.83,30.83,30.8,30.8
03/17/2010,15:16,30.8,30.8,30.77,30.77,30.8,30.8,30.78,30.78
03/17/2010,15:17,30.77,30.77,30.77,30.77,30.78,30.78,30.78,30.78
03/17/2010,15:18,30.77,30.77,30.73,30.73,30.78,30.78,30.74,30.74
03/17/2010,15:19,30.73,30.73,30.7,30.7,30.74,30.74,30.7,30.71
03/17/2010,15:20,30.7,30.71,30.66,30.71,30.71,30.72,30.67,30.72
03/17/2010,15:21,30.71,30.74,30.71,30.73,30.72,30.75,30.72,30.73
03/17/2010,15:22,30.73,30.73,30.66,30.66,30.73,30.73,30.67,30.67
03/17/2010,15:23,30.66,30.66,30.65,30.66,30.67,30.67,30.66,30.67
03/17/2010,15:24,30.66,30.69,30.66,30.66,30.67,30.7,30.66,30.67
03/17/2010,15:25,30.66,30.68,30.66,30.68,30.67,30.69,30.67,30.69
03/17/2010,15:26,30.68,30.68,30.65,30.66,30.69,30.69,30.66,30.66
03/17/2010,15:27,30.66,30.67,30.66,30.67,30.66,30.68,30.66,30.68
03/17/2010,15:28,30.67,30.69,30.67,30.69,30.68,30.7,30.68,30.7
03/17/2010,15:29,30.69,30.69,30.68,30.68,30.7,30.7,30.69,30.69
03/17/2010,15:30,30.68,30.69,30.65,30.66,30.69,30.7,30.66,30.66
03/17/2010,15:31,30.66,30.66,30.65,30.65,30.66,30.66,30.66,30.66
03/17/2010,15:32,30.65,30.65,30.65,30.65,30.66,30.66,30.66,30.66
03/17/2010,15:33,30.65,30.65,30.6,30.61,30.66,30.66,30.61,30.62
03/17/2010,15:34,30.61,30.65,30.61,30.64,30.62,30.65,30.62,30.65
03/17/2010,15:35,30.64,30.7,30.64,30.7,30.65,30.71,30.65,30.71
03/17/2010,15:36,30.7,30.71,30.7,30.71,30.71,30.72,30.7,30.72
03/17/2010,15:37,30.71,30.71,30.71,30.71,30.72,30.72,30.72,30.72
03/17/2010,15:38,30.71,30.72,30.68,30.72,30.72,30.73,30.69,30.73
03/17/2010,15:39,30.73,30.73,30.73,30.73,30.73,30.74,30.73,30.73
03/17/2010,15:40,30.73,30.73,30.73,30.73,30.73,30.74,30.73,30.74
03/17/2010,15:41,30.73,30.73,30.71,30.71,30.74,30.74,30.72,30.72
03/17/2010,15:42,30.71,30.71,30.7,30.7,30.72,30.72,30.71,30.71
03/17/2010,15:43,30.7,30.73,30.69,30.73,30.71,30.74,30.7,30.74
03/17/2010,15:44,30.73,30.75,30.73,30.73,30.74,30.76,30.74,30.74
03/17/2010,15:45,30.73,30.77,30.73,30.77,30.74,30.77,30.74,30.77
03/17/2010,15:46,30.77,30.78,30.77,30.78,30.77,30.79,30.77,30.79
03/17/2010,15:47,30.78,30.79,30.77,30.77,30.79,30.8,30.77,30.78
03/17/2010,15:48,30.77,30.8,30.77,30.8,30.78,30.8,30.78,30.8
03/17/2010,15:49,30.8,30.8,30.77,30.77,30.8,30.8,30.77,30.77
03/17/2010,15:50,30.77,30.78,30.76,30.77,30.77,30.79,30.77,30.78
03/17/2010,15:51,30.77,30.78,30.77,30.77,30.78,30.79,30.78,30.78
03/17/2010,15:52,30.77,30.77,30.77,30.77,30.78,30.78,30.78,30.78
03/17/2010,15:53,30.77,30.78,30.77,30.78,30.78,30.79,30.78,30.79
03/17/2010,15:54,30.78,30.78,30.75,30.75,30.79,30.79,30.76,30.76
03/17/2010,15:55,30.75,30.77,30.75,30.76,30.76,30.77,30.76,30.77
03/17/2010,15:56,30.76,30.76,30.71,30.73,30.77,30.77,30.72,30.73
03/17/2010,15:57,30.73,30.73,30.73,30.73,30.73,30.74,30.73,30.74
03/17/2010,15:58,30.73,30.73,30.71,30.71,30.74,30.74,30.72,30.72
03/17/2010,15:59,30.71,30.76,30.71,30.75,30.72,30.77,30.72,30.77
03/17/2010,16:00,30.75,30.75,30.75,30.75,30.77,30.77,30.77,30.77
03/17/2010,16:01,30.59,30.59,30.59,30.59,30.83,30.83,30.83,30.83
03/17/2010,16:06,30.59,30.59,30.59,30.59,30.74,30.74,30.74,30.74
03/17/2010,16:09,30.62,30.62,30.62,30.62,30.74,30.74,30.74,30.74
03/17/2010,16:10,30.62,30.62,30.62,30.62,30.74,30.77,30.74,30.77
03/17/2010,16:11,30.62,30.62,30.62,30.62,30.77,30.77,30.77,30.77
03/17/2010,16:29,30.7,30.7,30.7,30.7,30.7,30.7,30.7,30.7
03/17/2010,16:30,30.7,30.7,30.7,30.7,30.7,30.7,30.7,30.7
03/17/2010,16:42,30.7,30.7,30.7,30.7,30.92,30.92,30.92,30.92
03/18/2010,09:25,30.63,30.63,30.63,30.63,31.06,31.06,31.06,31.06
03/18/2010,09:30,30.62,30.64,30.62,30.64,30.99,30.99,30.91,30.91
03/18/2010,09:31,30.86,30.86,30.74,30.74,30.91,30.91,30.79,30.79
03/18/2010,09:32,30.76,30.77,30.72,30.76,30.78,30.81,30.75,30.8
03/18/2010,09:33,30.79,30.91,30.79,30.91,30.8,30.94,30.8,30.94
03/18/2010,09:34,30.91,30.91,30.85,30.86,30.92,30.92,30.88,30.89
03/18/2010,09:35,30.87,30.93,30.86,30.88,30.89,30.94,30.88,30.91
03/18/2010,09:36,30.88,30.88,30.78,30.79,30.89,30.89,30.8,30.81
03/18/2010,09:37,30.78,30.78,30.68,30.68,30.79,30.79,30.71,30.73
03/18/2010,09:38,30.7,30.74,30.7,30.73,30.73,30.76,30.72,30.74
03/18/2010,09:39,30.73,30.74,30.69,30.69,30.77,30.77,30.69,30.72
03/18/2010,09:40,30.69,30.71,30.69,30.69,30.71,30.73,30.7,30.7
03/18/2010,09:41,30.71,30.74,30.71,30.74,30.73,30.77,30.73,30.77
03/18/2010,09:42,30.74,30.74,30.69,30.7,30.75,30.75,30.69,30.73
03/18/2010,09:43,30.69,30.7,30.68,30.69,30.71,30.73,30.69,30.7
03/18/2010,09:44,30.69,30.73,30.67,30.72,30.69,30.74,30.69,30.73
03/18/2010,09:45,30.71,30.77,30.71,30.74,30.73,30.78,30.73,30.76
03/18/2010,09:46,30.74,30.76,30.69,30.7,30.76,30.77,30.71,30.72
03/18/2010,09:47,30.7,30.73,30.7,30.71,30.73,30.75,30.72,30.73
03/18/2010,09:48,30.71,30.71,30.67,30.69,30.73,30.73,30.69,30.7
03/18/2010,09:49,30.71,30.74,30.71,30.74,30.73,30.75,30.72,30.75
03/18/2010,09:50,30.74,30.77,30.74,30.75,30.76,30.78,30.76,30.76
03/18/2010,09:51,30.74,30.76,30.73,30.76,30.75,30.77,30.75,30.77
03/18/2010,09:52,30.76,30.77,30.74,30.77,30.77,30.78,30.75,30.78
03/18/2010,09:53,30.77,30.8,30.77,30.8,30.78,30.81,30.78,30.8
03/18/2010,09:54,30.8,30.8,30.76,30.77,30.8,30.81,30.77,30.79
03/18/2010,09:55,30.78,30.79,30.77,30.78,30.8,30.8,30.78,30.8
03/18/2010,09:56,30.78,30.79,30.77,30.77,30.8,30.8,30.78,30.79
03/18/2010,09:57,30.78,30.79,30.77,30.78,30.8,30.8,30.78,30.79
03/18/2010,09:58,30.77,30.79,30.77,30.79,30.79,30.8,30.79,30.8
03/18/2010,09:59,30.79,30.8,30.77,30.77,30.8,30.8,30.78,30.79
03/18/2010,10:00,30.78,30.83,30.78,30.82,30.79,30.84,30.79,30.84
03/18/2010,10:01,30.84,30.86,30.84,30.85,30.86,30.88,30.86,30.86
03/18/2010,10:02,30.88,30.9,30.87,30.87,30.88,30.91,30.88,30.88
03/18/2010,10:03,30.86,30.87,30.84,30.84,30.87,30.88,30.85,30.85
03/18/2010,10:04,30.84,30.84,30.8,30.82,30.84,30.84,30.81,30.83
03/18/2010,10:05,30.82,30.82,30.79,30.79,30.83,30.83,30.8,30.8
03/18/2010,10:06,30.78,30.78,30.76,30.76,30.79,30.79,30.77,30.77
03/18/2010,10:07,30.76,30.77,30.76,30.77,30.77,30.79,30.77,30.79
03/18/2010,10:08,30.77,30.8,30.77,30.79,30.78,30.8,30.78,30.8
03/18/2010,10:09,30.79,30.8,30.79,30.8,30.8,30.81,30.8,30.81
03/18/2010,10:10,30.8,30.8,30.77,30.77,30.81,30.81,30.78,30.78
03/18/2010,10:11,30.77,30.77,30.76,30.77,30.78,30.78,30.77,30.78
03/18/2010,10:12,30.77,30.79,30.77,30.79,30.78,30.8,30.78,30.79
03/18/2010,10:13,30.78,30.82,30.78,30.81,30.79,30.84,30.79,30.83
03/18/2010,10:14,30.83,30.83,30.79,30.79,30.84,30.84,30.8,30.8
03/18/2010,10:15,30.79,30.8,30.77,30.78,30.8,30.8,30.79,30.8
03/18/2010,10:16,30.79,30.81,30.79,30.8,30.8,30.83,30.8,30.81
03/18/2010,10:17,30.81,30.81,30.76,30.79,30.83,30.83,30.77,30.8
03/18/2010,10:18,30.77,30.78,30.77,30.78,30.79,30.8,30.78,30.79
03/18/2010,10:19,30.78,30.82,30.78,30.8,30.79,30.84,30.79,30.82
03/18/2010,10:20,30.8,30.84,30.8,30.84,30.82,30.85,30.82,30.85
03/18/2010,10:21,30.84,30.84,30.84,30.84,30.85,30.86,30.84,30.84
03/18/2010,10:22,30.84,30.84,30.78,30.78,30.84,30.84,30.79,30.79
03/18/2010,10:23,30.78,30.79,30.77,30.78,30.8,30.8,30.79,30.79
03/18/2010,10:24,30.79,30.8,30.77,30.8,30.8,30.82,30.78,30.82
03/18/2010,10:25,30.81,30.81,30.77,30.78,30.82,30.82,30.79,30.8
03/18/2010,10:26,30.77,30.79,30.77,30.79,30.78,30.8,30.78,30.8
03/18/2010,10:27,30.79,30.79,30.76,30.77,30.8,30.8,30.77,30.77
03/18/2010,10:28,30.77,30.79,30.76,30.77,30.77,30.8,30.77,30.79
03/18/2010,10:29,30.77,30.77,30.73,30.73,30.78,30.78,30.75,30.75
03/18/2010,10:30,30.73,30.77,30.73,30.76,30.75,30.77,30.73,30.77
03/18/2010,10:31,30.76,30.77,30.74,30.77,30.77,30.78,30.75,30.77
03/18/2010,10:32,30.77,30.78,30.77,30.77,30.78,30.79,30.78,30.78
03/18/2010,10:33,30.78,30.8,30.76,30.77,30.79,30.8,30.77,30.78
03/18/2010,10:34,30.77,30.77,30.73,30.73,30.78,30.78,30.73,30.73
03/18/2010,10:35,30.73,30.74,30.7,30.7,30.74,30.75,30.71,30.72
03/18/2010,10:36,30.7,30.7,30.67,30.67,30.71,30.71,30.68,30.69
03/18/2010,10:37,30.67,30.71,30.67,30.7,30.68,30.72,30.68,30.71
03/18/2010,10:38,30.69,30.7,30.69,30.7,30.7,30.71,30.69,30.71
03/18/2010,10:39,30.69,30.7,30.69,30.7,30.7,30.71,30.69,30.71
03/18/2010,10:40,30.7,30.7,30.69,30.69,30.71,30.71,30.69,30.71
03/18/2010,10:41,30.69,30.7,30.68,30.69,30.7,30.71,30.69,30.69
03/18/2010,10:42,30.69,30.7,30.67,30.7,30.69,30.71,30.69,30.71
03/18/2010,10:43,30.7,30.72,30.69,30.71,30.71,30.73,30.7,30.73
03/18/2010,10:44,30.72,30.73,30.7,30.72,30.73,30.73,30.71,30.73
03/18/2010,10:45,30.72,30.73,30.72,30.72,30.73,30.73,30.73,30.73
03/18/2010,10:46,30.72,30.76,30.72,30.76,30.73,30.77,30.73,30.77
03/18/2010,10:47,30.76,30.77,30.76,30.77,30.77,30.78,30.77,30.77
03/18/2010,10:48,30.76,30.8,30.76,30.8,30.77,30.8,30.77,30.8
03/18/2010,10:49,30.8,30.8,30.76,30.78,30.81,30.81,30.77,30.79
03/18/2010,10:50,30.78,30.83,30.77,30.82,30.79,30.84,30.78,30.83
03/18/2010,10:51,30.81,30.82,30.81,30.81,30.82,30.83,30.82,30.83
03/18/2010,10:52,30.82,30.82,30.78,30.78,30.83,30.83,30.79,30.79
03/18/2010,10:53,30.78,30.79,30.77,30.78,30.79,30.8,30.78,30.79
03/18/2010,10:54,30.78,30.78,30.75,30.76,30.79,30.79,30.76,30.77
03/18/2010,10:55,30.77,30.77,30.76,30.76,30.77,30.78,30.77,30.77
03/18/2010,10:56,30.76,30.81,30.76,30.81,30.77,30.82,30.77,30.82
03/18/2010,10:57,30.81,30.82,30.8,30.82,30.82,30.83,30.81,30.83
03/18/2010,10:58,30.82,30.86,30.82,30.86,30.83,30.87,30.83,30.87
03/18/2010,10:59,30.85,30.86,30.84,30.84,30.86,30.87,30.85,30.85
03/18/2010,11:00,30.84,30.86,30.81,30.84,30.85,30.87,30.82,30.84
03/18/2010,11:01,30.84,30.85,30.84,30.84,30.84,30.87,30.84,30.85
03/18/2010,11:02,30.84,30.84,30.81,30.84,30.86,30.86,30.82,30.85
03/18/2010,11:03,30.84,30.84,30.8,30.8,30.85,30.85,30.81,30.81
03/18/2010,11:04,30.8,30.8,30.76,30.76,30.81,30.81,30.77,30.77
03/18/2010,11:05,30.76,30.81,30.76,30.81,30.77,30.82,30.77,30.82
03/18/2010,11:06,30.81,30.84,30.79,30.79,30.82,30.85,30.8,30.8
03/18/2010,11:07,30.8,30.82,30.8,30.82,30.81,30.83,30.81,30.83
03/18/2010,11:08,30.83,30.84,30.8,30.8,30.84,30.84,30.8,30.81
03/18/2010,11:09,30.8,30.84,30.8,30.84,30.81,30.84,30.8,30.84
03/18/2010,11:10,30.84,30.84,30.81,30.82,30.84,30.84,30.82,30.83
03/18/2010,11:11,30.81,30.84,30.8,30.8,30.83,30.84,30.8,30.8
03/18/2010,11:12,30.8,30.8,30.77,30.8,30.8,30.81,30.77,30.81
03/18/2010,11:13,30.8,30.81,30.78,30.78,30.81,30.83,30.79,30.79
03/18/2010,11:14,30.79,30.82,30.77,30.78,30.8,30.82,30.78,30.8
03/18/2010,11:15,30.77,30.84,30.77,30.83,30.78,30.84,30.78,30.84
03/18/2010,11:16,30.83,30.84,30.8,30.8,30.84,30.85,30.81,30.82
03/18/2010,11:17,30.8,30.84,30.8,30.82,30.82,30.84,30.82,30.83
03/18/2010,11:18,30.82,30.84,30.81,30.83,30.83,30.84,30.82,30.84
03/18/2010,11:19,30.83,30.84,30.82,30.82,30.84,30.84,30.83,30.83
03/18/2010,11:20,30.83,30.85,30.82,30.84,30.84,30.86,30.83,30.84
03/18/2010,11:21,30.84,30.84,30.81,30.81,30.84,30.84,30.82,30.82
03/18/2010,11:22,30.81,30.83,30.81,30.82,30.82,30.84,30.82,30.83
03/18/2010,11:23,30.83,30.83,30.79,30.79,30.84,30.84,30.8,30.8
03/18/2010,11:24,30.79,30.81,30.79,30.8,30.8,30.82,30.8,30.8
03/18/2010,11:25,30.8,30.8,30.79,30.8,30.8,30.8,30.8,30.8
03/18/2010,11:26,30.79,30.79,30.77,30.77,30.8,30.8,30.78,30.78
03/18/2010,11:27,30.77,30.78,30.77,30.77,30.78,30.79,30.77,30.78
03/18/2010,11:28,30.77,30.8,30.77,30.8,30.78,30.81,30.78,30.81
03/18/2010,11:29,30.8,30.8,30.78,30.79,30.81,30.82,30.8,30.8
03/18/2010,11:30,30.79,30.81,30.77,30.78,30.8,30.82,30.78,30.8
03/18/2010,11:31,30.78,30.79,30.78,30.78,30.79,30.8,30.79,30.79
03/18/2010,11:32,30.78,30.8,30.78,30.79,30.79,30.8,30.79,30.8
03/18/2010,11:33,30.79,30.8,30.79,30.79,30.8,30.8,30.8,30.8
03/18/2010,11:34,30.79,30.79,30.77,30.77,30.8,30.8,30.78,30.78
03/18/2010,11:35,30.77,30.77,30.75,30.75,30.78,30.78,30.76,30.76
03/18/2010,11:36,30.75,30.76,30.74,30.74,30.76,30.77,30.75,30.75
03/18/2010,11:37,30.75,30.75,30.7,30.71,30.76,30.76,30.71,30.72
03/18/2010,11:38,30.7,30.72,30.69,30.7,30.71,30.73,30.7,30.71
03/18/2010,11:39,30.69,30.71,30.69,30.69,30.71,30.72,30.7,30.7
03/18/2010,11:40,30.69,30.69,30.68,30.68,30.7,30.7,30.69,30.69
03/18/2010,11:41,30.68,30.69,30.67,30.68,30.69,30.7,30.68,30.69
03/18/2010,11:42,30.68,30.68,30.65,30.65,30.69,30.69,30.66,30.66
03/18/2010,11:43,30.64,30.66,30.64,30.66,30.65,30.67,30.65,30.66
03/18/2010,11:44,30.66,30.67,30.64,30.64,30.66,30.68,30.65,30.65
03/18/2010,11:45,30.63,30.64,30.62,30.64,30.64,30.66,30.63,30.65
03/18/2010,11:46,30.65,30.65,30.61,30.61,30.66,30.66,30.62,30.62
03/18/2010,11:47,30.61,30.64,30.59,30.62,30.62,30.65,30.6,30.63
03/18/2010,11:48,30.62,30.65,30.62,30.63,30.63,30.66,30.63,30.64
03/18/2010,11:49,30.63,30.63,30.62,30.62,30.64,30.64,30.62,30.62
03/18/2010,11:50,30.62,30.62,30.59,30.6,30.62,30.62,30.6,30.61
03/18/2010,11:51,30.6,30.62,30.6,30.62,30.61,30.62,30.61,30.62
03/18/2010,11:52,30.62,30.62,30.62,30.62,30.62,30.63,30.62,30.63
03/18/2010,11:53,30.62,30.62,30.61,30.61,30.63,30.63,30.62,30.62
03/18/2010,11:54,30.61,30.62,30.61,30.62,30.62,30.63,30.62,30.62
03/18/2010,11:55,30.62,30.63,30.62,30.62,30.62,30.64,30.62,30.63
03/18/2010,11:56,30.62,30.62,30.61,30.62,30.63,30.63,30.62,30.62
03/18/2010,11:57,30.62,30.62,30.61,30.61,30.62,30.63,30.62,30.62
03/18/2010,11:58,30.61,30.62,30.61,30.62,30.62,30.63,30.62,30.62
03/18/2010,11:59,30.62,30.62,30.61,30.61,30.62,30.62,30.62,30.62
03/18/2010,12:00,30.61,30.61,30.59,30.59,30.62,30.62,30.6,30.6
03/18/2010,12:01,30.59,30.6,30.56,30.56,30.59,30.61,30.57,30.57
03/18/2010,12:02,30.57,30.57,30.52,30.52,30.58,30.58,30.53,30.53
03/18/2010,12:03,30.52,30.52,30.5,30.5,30.53,30.53,30.51,30.51
03/18/2010,12:04,30.51,30.51,30.48,30.5,30.51,30.51,30.48,30.51
03/18/2010,12:05,30.5,30.53,30.5,30.53,30.51,30.54,30.51,30.54
03/18/2010,12:06,30.52,30.53,30.51,30.51,30.54,30.54,30.52,30.53
03/18/2010,12:07,30.52,30.55,30.52,30.55,30.53,30.56,30.53,30.56
03/18/2010,12:08,30.55,30.59,30.55,30.59,30.56,30.59,30.56,30.59
03/18/2010,12:09,30.59,30.62,30.59,30.62,30.6,30.62,30.6,30.62
03/18/2010,12:10,30.62,30.63,30.62,30.62,30.62,30.64,30.62,30.62
03/18/2010,12:11,30.62,30.63,30.62,30.62,30.62,30.64,30.62,30.63
03/18/2010,12:12,30.63,30.66,30.62,30.62,30.64,30.66,30.62,30.62
03/18/2010,12:13,30.62,30.62,30.61,30.61,30.62,30.62,30.62,30.62
03/18/2010,12:14,30.61,30.63,30.6,30.63,30.62,30.65,30.61,30.65
03/18/2010,12:15,30.63,30.64,30.62,30.63,30.64,30.65,30.64,30.64
03/18/2010,12:16,30.63,30.64,30.6,30.62,30.64,30.65,30.62,30.63
03/18/2010,12:17,30.62,30.65,30.62,30.65,30.63,30.66,30.63,30.66
03/18/2010,12:18,30.65,30.66,30.65,30.66,30.66,30.67,30.66,30.67
03/18/2010,12:19,30.66,30.66,30.64,30.64,30.66,30.66,30.66,30.66
03/18/2010,12:20,30.64,30.65,30.64,30.64,30.66,30.66,30.65,30.65
03/18/2010,12:21,30.64,30.66,30.64,30.66,30.65,30.66,30.65,30.66
03/18/2010,12:22,30.65,30.66,30.65,30.66,30.66,30.67,30.66,30.67
03/18/2010,12:23,30.66,30.67,30.66,30.66,30.67,30.68,30.66,30.66
03/18/2010,12:24,30.66,30.66,30.63,30.63,30.66,30.66,30.64,30.64
03/18/2010,12:25,30.64,30.66,30.64,30.65,30.65,30.66,30.65,30.66
03/18/2010,12:26,30.65,30.66,30.65,30.65,30.66,30.66,30.66,30.66
03/18/2010,12:27,30.66,30.66,30.65,30.65,30.66,30.66,30.66,30.66
03/18/2010,12:28,30.65,30.65,30.65,30.65,30.66,30.66,30.65,30.66
03/18/2010,12:29,30.64,30.66,30.64,30.66,30.65,30.66,30.65,30.66
03/18/2010,12:30,30.66,30.68,30.65,30.65,30.66,30.69,30.66,30.66
03/18/2010,12:31,30.66,30.66,30.63,30.64,30.66,30.66,30.64,30.65
03/18/2010,12:32,30.64,30.64,30.62,30.63,30.65,30.65,30.63,30.64
03/18/2010,12:33,30.62,30.62,30.6,30.6,30.63,30.63,30.61,30.61
03/18/2010,12:34,30.6,30.62,30.6,30.62,30.61,30.63,30.61,30.63
03/18/2010,12:35,30.62,30.62,30.61,30.61,30.62,30.63,30.62,30.62
03/18/2010,12:36,30.61,30.61,30.59,30.59,30.62,30.62,30.6,30.6
03/18/2010,12:37,30.59,30.61,30.59,30.61,30.6,30.62,30.59,30.62
03/18/2010,12:38,30.61,30.62,30.6,30.6,30.62,30.62,30.61,30.61
03/18/2010,12:39,30.6,30.61,30.59,30.59,30.61,30.62,30.6,30.6
03/18/2010,12:40,30.59,30.59,30.59,30.59,30.6,30.6,30.59,30.59
03/18/2010,12:41,30.59,30.59,30.59,30.59,30.59,30.59,30.59,30.59
03/18/2010,12:42,30.59,30.59,30.57,30.58,30.59,30.6,30.59,30.59
03/18/2010,12:43,30.59,30.61,30.58,30.59,30.59,30.62,30.59,30.61
03/18/2010,12:44,30.59,30.62,30.59,30.6,30.61,30.62,30.61,30.61
03/18/2010,12:45,30.59,30.61,30.59,30.61,30.61,30.62,30.6,30.62
03/18/2010,12:46,30.61,30.64,30.61,30.64,30.62,30.66,30.62,30.66
03/18/2010,12:47,30.64,30.65,30.64,30.64,30.65,30.66,30.65,30.65
03/18/2010,12:48,30.64,30.65,30.62,30.62,30.65,30.66,30.62,30.62
03/18/2010,12:49,30.62,30.64,30.62,30.62,30.62,30.65,30.62,30.63
03/18/2010,12:50,30.63,30.63,30.62,30.63,30.64,30.64,30.63,30.64
03/18/2010,12:51,30.63,30.63,30.62,30.62,30.64,30.64,30.63,30.63
03/18/2010,12:52,30.63,30.63,30.62,30.62,30.64,30.64,30.63,30.64
03/18/2010,12:53,30.63,30.63,30.62,30.62,30.64,30.64,30.63,30.63
03/18/2010,12:54,30.62,30.62,30.59,30.59,30.62,30.62,30.6,30.6
03/18/2010,12:55,30.6,30.6,30.59,30.6,30.61,30.61,30.6,30.61
03/18/2010,12:56,30.6,30.6,30.6,30.6,30.61,30.61,30.61,30.61
03/18/2010,12:57,30.6,30.6,30.6,30.6,30.61,30.61,30.61,30.61
03/18/2010,12:58,30.6,30.62,30.6,30.62,30.61,30.63,30.61,30.62
03/18/2010,12:59,30.62,30.62,30.6,30.61,30.62,30.62,30.61,30.62
03/18/2010,13:00,30.62,30.62,30.61,30.62,30.62,30.63,30.62,30.62
03/18/2010,13:01,30.62,30.62,30.61,30.62,30.62,30.63,30.62,30.63
03/18/2010,13:02,30.62,30.62,30.62,30.62,30.63,30.63,30.63,30.63
03/18/2010,13:03,30.62,30.63,30.62,30.62,30.63,30.64,30.62,30.63
03/18/2010,13:04,30.62,30.64,30.62,30.64,30.63,30.65,30.63,30.65
03/18/2010,13:06,30.64,30.66,30.64,30.66,30.65,30.66,30.65,30.66
03/18/2010,13:07,30.66,30.67,30.64,30.66,30.66,30.68,30.65,30.67
03/18/2010,13:08,30.66,30.69,30.66,30.66,30.67,30.69,30.67,30.67
03/18/2010,13:09,30.66,30.69,30.66,30.68,30.67,30.7,30.67,30.69
03/18/2010,13:10,30.68,30.68,30.68,30.68,30.69,30.69,30.69,30.69
03/18/2010,13:11,30.68,30.7,30.68,30.7,30.69,30.71,30.69,30.71
03/18/2010,13:12,30.7,30.7,30.67,30.69,30.71,30.71,30.68,30.69
03/18/2010,13:13,30.69,30.69,30.67,30.67,30.7,30.7,30.68,30.68
03/18/2010,13:14,30.67,30.68,30.66,30.68,30.68,30.69,30.67,30.69
03/18/2010,13:15,30.68,30.7,30.68,30.69,30.69,30.71,30.69,30.69
03/18/2010,13:16,30.69,30.7,30.69,30.69,30.69,30.71,30.69,30.7
03/18/2010,13:17,30.69,30.69,30.67,30.68,30.7,30.7,30.68,30.69
03/18/2010,13:18,30.68,30.68,30.66,30.66,30.69,30.69,30.66,30.67
03/18/2010,13:19,30.66,30.66,30.62,30.63,30.66,30.67,30.63,30.64
03/18/2010,13:20,30.63,30.64,30.63,30.63,30.64,30.66,30.64,30.64
03/18/2010,13:21,30.64,30.64,30.62,30.63,30.65,30.65,30.62,30.64
03/18/2010,13:22,30.63,30.65,30.63,30.65,30.64,30.66,30.64,30.66
03/18/2010,13:23,30.65,30.66,30.65,30.66,30.66,30.66,30.66,30.66
03/18/2010,13:24,30.65,30.65,30.63,30.64,30.66,30.66,30.64,30.65
03/18/2010,13:25,30.64,30.64,30.61,30.62,30.64,30.64,30.62,30.62
03/18/2010,13:26,30.62,30.62,30.61,30.61,30.62,30.62,30.62,30.62
03/18/2010,13:27,30.61,30.62,30.61,30.62,30.62,30.63,30.62,30.63
03/18/2010,13:28,30.62,30.62,30.62,30.62,30.63,30.63,30.62,30.63
03/18/2010,13:29,30.62,30.62,30.62,30.62,30.63,30.63,30.62,30.62
03/18/2010,13:30,30.62,30.64,30.62,30.64,30.63,30.65,30.62,30.65
03/18/2010,13:31,30.65,30.66,30.65,30.66,30.66,30.66,30.66,30.66
03/18/2010,13:32,30.66,30.69,30.66,30.68,30.66,30.7,30.66,30.69
03/18/2010,13:33,30.68,30.69,30.65,30.66,30.69,30.69,30.66,30.66
03/18/2010,13:34,30.66,30.66,30.64,30.64,30.66,30.66,30.65,30.65
03/18/2010,13:35,30.63,30.66,30.63,30.66,30.65,30.66,30.64,30.66
03/18/2010,13:36,30.66,30.66,30.66,30.66,30.67,30.67,30.66,30.67
03/18/2010,13:37,30.66,30.68,30.66,30.68,30.67,30.69,30.67,30.69
03/18/2010,13:38,30.68,30.68,30.68,30.68,30.69,30.69,30.69,30.69
03/18/2010,13:39,30.68,30.68,30.68,30.68,30.69,30.69,30.69,30.69
03/18/2010,13:40,30.68,30.68,30.68,30.68,30.69,30.69,30.69,30.69
03/18/2010,13:41,30.68,30.68,30.66,30.66,30.69,30.69,30.66,30.66
03/18/2010,13:42,30.66,30.66,30.65,30.65,30.66,30.66,30.66,30.66
03/18/2010,13:43,30.64,30.64,30.63,30.63,30.66,30.66,30.64,30.64
03/18/2010,13:44,30.62,30.62,30.62,30.62,30.63,30.63,30.63,30.63
03/18/2010,13:45,30.62,30.63,30.61,30.62,30.63,30.64,30.62,30.62
03/18/2010,13:46,30.62,30.62,30.62,30.62,30.62,30.64,30.62,30.64
03/18/2010,13:47,30.63,30.65,30.63,30.64,30.64,30.66,30.64,30.65
03/18/2010,13:48,30.63,30.65,30.63,30.64,30.65,30.66,30.65,30.65
03/18/2010,13:49,30.63,30.63,30.62,30.62,30.64,30.64,30.63,30.63
03/18/2010,13:50,30.62,30.62,30.6,30.6,30.63,30.63,30.61,30.61
03/18/2010,13:51,30.6,30.6,30.59,30.59,30.61,30.61,30.6,30.6
03/18/2010,13:52,30.59,30.59,30.59,30.59,30.6,30.6,30.59,30.6
03/18/2010,13:53,30.59,30.59,30.59,30.59,30.6,30.6,30.59,30.6
03/18/2010,13:54,30.59,30.59,30.59,30.59,30.59,30.6,30.59,30.6
03/18/2010,13:55,30.59,30.59,30.59,30.59,30.6,30.6,30.6,30.6
03/18/2010,13:56,30.59,30.59,30.56,30.56,30.6,30.6,30.57,30.57
03/18/2010,13:57,30.58,30.59,30.58,30.59,30.59,30.59,30.59,30.59
03/18/2010,13:58,30.59,30.59,30.59,30.59,30.59,30.59,30.59,30.59
03/18/2010,13:59,30.59,30.62,30.59,30.62,30.59,30.63,30.59,30.63
03/18/2010,14:00,30.62,30.64,30.59,30.59,30.62,30.65,30.6,30.6
03/18/2010,14:01,30.59,30.61,30.59,30.59,30.6,30.62,30.59,30.59
03/18/2010,14:03,30.59,30.6,30.59,30.6,30.6,30.61,30.6,30.61
03/18/2010,14:04,30.59,30.59,30.59,30.59,30.6,30.6,30.6,30.6
03/18/2010,14:05,30.59,30.6,30.58,30.59,30.6,30.61,30.59,30.59
03/18/2010,14:06,30.59,30.59,30.58,30.58,30.59,30.59,30.59,30.59
03/18/2010,14:07,30.58,30.6,30.58,30.6,30.59,30.62,30.59,30.62
03/18/2010,14:08,30.61,30.62,30.61,30.62,30.62,30.62,30.62,30.62
03/18/2010,14:09,30.62,30.63,30.62,30.63,30.62,30.64,30.62,30.64
03/18/2010,14:10,30.62,30.62,30.61,30.61,30.63,30.63,30.62,30.62
03/18/2010,14:11,30.61,30.61,30.59,30.59,30.62,30.62,30.6,30.6
03/18/2010,14:12,30.59,30.61,30.59,30.6,30.6,30.62,30.6,30.61
03/18/2010,14:13,30.6,30.6,30.6,30.6,30.61,30.61,30.61,30.61
03/18/2010,14:14,30.6,30.6,30.59,30.59,30.61,30.61,30.6,30.6
03/18/2010,14:15,30.59,30.61,30.59,30.61,30.6,30.62,30.6,30.62
03/18/2010,14:16,30.61,30.61,30.59,30.59,30.62,30.62,30.6,30.6
03/18/2010,14:17,30.59,30.59,30.58,30.58,30.6,30.6,30.59,30.59
03/18/2010,14:18,30.58,30.58,30.57,30.58,30.59,30.59,30.58,30.59
03/18/2010,14:19,30.58,30.58,30.57,30.57,30.59,30.59,30.58,30.58
03/18/2010,14:20,30.57,30.6,30.57,30.6,30.58,30.61,30.58,30.61
03/18/2010,14:21,30.6,30.6,30.59,30.6,30.61,30.62,30.6,30.61
03/18/2010,14:22,30.6,30.61,30.6,30.6,30.61,30.62,30.61,30.61
03/18/2010,14:23,30.6,30.61,30.6,30.6,30.61,30.62,30.61,30.61
03/18/2010,14:24,30.6,30.64,30.6,30.63,30.61,30.65,30.61,30.64
03/18/2010,14:25,30.63,30.63,30.63,30.63,30.64,30.64,30.64,30.64
03/18/2010,14:26,30.63,30.65,30.63,30.64,30.64,30.66,30.64,30.65
03/18/2010,14:27,30.64,30.64,30.63,30.63,30.65,30.65,30.64,30.64
03/18/2010,14:28,30.63,30.66,30.63,30.65,30.64,30.66,30.64,30.66
03/18/2010,14:29,30.65,30.66,30.65,30.65,30.66,30.66,30.66,30.66
03/18/2010,14:30,30.65,30.67,30.65,30.67,30.66,30.68,30.66,30.68
03/18/2010,14:31,30.67,30.69,30.67,30.69,30.68,30.69,30.68,30.69
03/18/2010,14:32,30.69,30.73,30.69,30.73,30.69,30.74,30.69,30.74
03/18/2010,14:33,30.73,30.73,30.71,30.71,30.74,30.74,30.72,30.72
03/18/2010,14:34,30.71,30.72,30.69,30.71,30.72,30.73,30.7,30.72
03/18/2010,14:35,30.71,30.72,30.7,30.7,30.72,30.73,30.71,30.71
03/18/2010,14:36,30.7,30.7,30.69,30.7,30.71,30.71,30.69,30.71
03/18/2010,14:37,30.69,30.7,30.69,30.69,30.7,30.71,30.69,30.69
03/18/2010,14:38,30.69,30.69,30.66,30.66,30.69,30.69,30.67,30.67
03/18/2010,14:39,30.66,30.66,30.65,30.66,30.67,30.67,30.66,30.66
03/18/2010,14:40,30.65,30.66,30.63,30.65,30.65,30.66,30.65,30.66
03/18/2010,14:41,30.65,30.65,30.63,30.64,30.66,30.66,30.64,30.65
03/18/2010,14:42,30.64,30.66,30.64,30.65,30.65,30.66,30.65,30.66
03/18/2010,14:43,30.65,30.65,30.63,30.63,30.66,30.66,30.65,30.65
03/18/2010,14:44,30.63,30.65,30.63,30.63,30.65,30.66,30.64,30.65
03/18/2010,14:45,30.63,30.64,30.61,30.64,30.64,30.65,30.62,30.65
03/18/2010,14:46,30.64,30.64,30.61,30.61,30.65,30.65,30.62,30.62
03/18/2010,14:47,30.61,30.61,30.6,30.6,30.61,30.62,30.61,30.61
03/18/2010,14:48,30.6,30.6,30.58,30.58,30.61,30.61,30.59,30.59
03/18/2010,14:49,30.59,30.61,30.58,30.59,30.59,30.62,30.59,30.6
03/18/2010,14:50,30.59,30.6,30.58,30.59,30.6,30.62,30.59,30.6
03/18/2010,14:51,30.59,30.62,30.59,30.59,30.6,30.63,30.59,30.6
03/18/2010,14:52,30.59,30.6,30.59,30.6,30.61,30.61,30.6,30.61
03/18/2010,14:53,30.6,30.6,30.59,30.6,30.6,30.62,30.59,30.61
03/18/2010,14:54,30.6,30.62,30.59,30.59,30.61,30.62,30.59,30.6
03/18/2010,14:55,30.59,30.6,30.57,30.59,30.6,30.61,30.59,30.6
03/18/2010,14:56,30.6,30.6,30.58,30.59,30.61,30.61,30.59,30.6
03/18/2010,14:57,30.6,30.62,30.6,30.61,30.61,30.62,30.61,30.62
03/18/2010,14:58,30.61,30.61,30.6,30.6,30.62,30.62,30.61,30.61
03/18/2010,14:59,30.6,30.64,30.6,30.62,30.61,30.65,30.61,30.63
03/18/2010,15:00,30.63,30.63,30.61,30.62,30.64,30.64,30.62,30.62
03/18/2010,15:01,30.62,30.62,30.62,30.62,30.62,30.62,30.62,30.62
03/18/2010,15:02,30.62,30.62,30.58,30.58,30.62,30.62,30.59,30.59
03/18/2010,15:03,30.58,30.59,30.58,30.59,30.59,30.6,30.59,30.59
03/18/2010,15:04,30.59,30.59,30.59,30.59,30.59,30.6,30.59,30.6
03/18/2010,15:05,30.59,30.59,30.59,30.59,30.59,30.59,30.59,30.59
03/18/2010,15:06,30.59,30.59,30.58,30.58,30.59,30.59,30.59,30.59
03/18/2010,15:07,30.58,30.6,30.57,30.59,30.59,30.61,30.58,30.59
03/18/2010,15:08,30.59,30.59,30.57,30.59,30.59,30.6,30.58,30.6
03/18/2010,15:09,30.59,30.6,30.59,30.59,30.6,30.61,30.6,30.6
03/18/2010,15:10,30.59,30.6,30.59,30.6,30.6,30.61,30.6,30.61
03/18/2010,15:11,30.6,30.6,30.59,30.59,30.61,30.61,30.6,30.6
03/18/2010,15:12,30.59,30.62,30.59,30.62,30.6,30.62,30.6,30.62
03/18/2010,15:13,30.62,30.62,30.61,30.61,30.62,30.62,30.62,30.62
03/18/2010,15:14,30.61,30.61,30.57,30.58,30.62,30.62,30.58,30.59
03/18/2010,15:15,30.59,30.59,30.56,30.56,30.59,30.6,30.57,30.57
03/18/2010,15:16,30.57,30.57,30.56,30.56,30.58,30.58,30.57,30.57
03/18/2010,15:17,30.56,30.56,30.56,30.56,30.57,30.57,30.57,30.57
03/18/2010,15:18,30.56,30.59,30.56,30.59,30.57,30.6,30.57,30.6
03/18/2010,15:19,30.59,30.62,30.59,30.59,30.6,30.62,30.59,30.6
03/18/2010,15:20,30.59,30.62,30.59,30.62,30.6,30.63,30.6,30.62
03/18/2010,15:21,30.62,30.65,30.61,30.61,30.62,30.65,30.62,30.62
03/18/2010,15:22,30.6,30.61,30.59,30.61,30.61,30.62,30.6,30.62
03/18/2010,15:23,30.61,30.62,30.61,30.61,30.62,30.63,30.62,30.62
03/18/2010,15:24,30.61,30.62,30.58,30.59,30.62,30.62,30.59,30.59
03/18/2010,15:25,30.59,30.62,30.59,30.62,30.6,30.62,30.59,30.62
03/18/2010,15:26,30.62,30.62,30.62,30.62,30.62,30.62,30.62,30.62
03/18/2010,15:27,30.62,30.62,30.62,30.62,30.62,30.62,30.62,30.62
03/18/2010,15:28,30.62,30.63,30.62,30.63,30.62,30.64,30.62,30.64
03/18/2010,15:29,30.63,30.65,30.62,30.63,30.64,30.66,30.63,30.64
03/18/2010,15:30,30.63,30.63,30.63,30.63,30.64,30.64,30.64,30.64
03/18/2010,15:31,30.63,30.63,30.62,30.62,30.64,30.64,30.62,30.62
03/18/2010,15:32,30.62,30.62,30.6,30.62,30.62,30.62,30.61,30.62
03/18/2010,15:33,30.62,30.65,30.62,30.65,30.63,30.66,30.63,30.66
03/18/2010,15:34,30.65,30.66,30.65,30.66,30.66,30.66,30.66,30.66
03/18/2010,15:35,30.66,30.66,30.66,30.66,30.66,30.67,30.66,30.67
03/18/2010,15:36,30.66,30.66,30.66,30.66,30.67,30.67,30.67,30.67
03/18/2010,15:37,30.66,30.66,30.66,30.66,30.67,30.67,30.67,30.67
03/18/2010,15:38,30.66,30.67,30.66,30.66,30.67,30.68,30.67,30.67
03/18/2010,15:39,30.66,30.7,30.66,30.7,30.67,30.71,30.67,30.71
03/18/2010,15:40,30.7,30.7,30.68,30.69,30.71,30.71,30.69,30.69
03/18/2010,15:41,30.69,30.69,30.68,30.69,30.69,30.69,30.69,30.69
03/18/2010,15:42,30.69,30.69,30.68,30.68,30.69,30.69,30.69,30.69
03/18/2010,15:43,30.68,30.68,30.64,30.64,30.69,30.69,30.65,30.65
03/18/2010,15:44,30.64,30.65,30.62,30.63,30.65,30.66,30.62,30.64
03/18/2010,15:45,30.63,30.66,30.63,30.66,30.64,30.68,30.64,30.67
03/18/2010,15:46,30.66,30.68,30.66,30.66,30.67,30.69,30.67,30.67
03/18/2010,15:47,30.66,30.67,30.66,30.67,30.67,30.68,30.66,30.68
03/18/2010,15:48,30.67,30.67,30.66,30.66,30.68,30.68,30.66,30.66
03/18/2010,15:49,30.66,30.66,30.64,30.64,30.66,30.66,30.65,30.65
03/18/2010,15:50,30.64,30.68,30.64,30.65,30.65,30.69,30.65,30.66
03/18/2010,15:51,30.64,30.67,30.64,30.66,30.65,30.68,30.65,30.67
03/18/2010,15:52,30.66,30.67,30.66,30.66,30.67,30.68,30.67,30.67
03/18/2010,15:53,30.66,30.67,30.66,30.67,30.67,30.68,30.67,30.68
03/18/2010,15:54,30.67,30.68,30.64,30.66,30.68,30.69,30.65,30.66
03/18/2010,15:55,30.66,30.66,30.64,30.65,30.66,30.67,30.65,30.66
03/18/2010,15:56,30.65,30.65,30.63,30.64,30.66,30.66,30.64,30.65
03/18/2010,15:57,30.64,30.65,30.64,30.65,30.65,30.66,30.65,30.66
03/18/2010,15:58,30.65,30.66,30.65,30.65,30.66,30.66,30.66,30.66
03/18/2010,15:59,30.65,30.65,30.63,30.64,30.66,30.66,30.64,30.65
03/18/2010,16:00,30.62,30.62,30.62,30.62,30.68,30.68,30.68,30.68
03/18/2010,16:04,30.62,30.62,30.62,30.62,30.82,30.82,30.82,30.82
03/18/2010,16:07,30.62,30.62,30.62,30.62,30.81,30.81,30.81,30.81
03/18/2010,16:10,30.62,30.62,30.62,30.62,30.81,30.82,30.81,30.81
03/18/2010,16:11,30.62,30.62,30.62,30.62,30.81,30.81,30.81,30.81
03/18/2010,16:21,30.63,30.63,30.63,30.63,30.8,30.8,30.8,30.8
03/18/2010,16:22,30.63,30.63,30.63,30.63,30.8,30.8,30.8,30.8
03/18/2010,16:29,30.63,30.63,30.63,30.63,30.8,30.8,30.8,30.8
03/18/2010,16:30,30.63,30.63,30.63,30.63,30.8,30.8,30.8,30.8
03/18/2010,16:35,30.62,30.62,30.62,30.62,30.8,30.8,30.8,30.8
03/18/2010,17:06,30.55,30.55,30.55,30.55,30.8,30.8,30.8,30.8
03/18/2010,17:21,30.59,30.59,30.59,30.59,30.82,30.82,30.82,30.82
03/18/2010,17:31,30.59,30.59,30.59,30.59,30.82,30.82,30.82,30.82
03/18/2010,18:33,30.59,30.59,30.59,30.59,30.82,30.82,30.82,30.82
03/18/2010,19:46,30.59,30.59,30.59,30.59,30.82,30.82,30.82,30.82
03/18/2010,19:48,30.59,30.59,30.59,30.59,30.82,30.82,30.82,30.82
03/19/2010,09:25,30.47,30.47,30.47,30.47,30.81,30.81,30.81,30.81
03/19/2010,09:30,30.48,30.74,30.48,30.74,30.81,30.81,30.81,30.81
03/19/2010,09:31,30.5,30.67,30.5,30.58,30.81,30.81,30.6,30.6
03/19/2010,09:32,30.58,30.58,30.5,30.5,30.6,30.6,30.52,30.52
03/19/2010,09:33,30.5,30.51,30.42,30.42,30.52,30.52,30.43,30.43
03/19/2010,09:34,30.42,30.42,30.4,30.4,30.43,30.43,30.41,30.41
03/19/2010,09:35,30.41,30.41,30.3,30.3,30.41,30.42,30.33,30.33
03/19/2010,09:36,30.3,30.31,30.23,30.23,30.33,30.33,30.26,30.26
03/19/2010,09:37,30.23,30.25,30.22,30.22,30.25,30.26,30.23,30.24
03/19/2010,09:38,30.22,30.26,30.22,30.26,30.24,30.28,30.24,30.27
03/19/2010,09:39,30.26,30.26,30.23,30.24,30.29,30.29,30.25,30.25
03/19/2010,09:40,30.23,30.23,30.15,30.15,30.24,30.24,30.17,30.17
03/19/2010,09:41,30.16,30.16,30.15,30.15,30.17,30.19,30.16,30.18
03/19/2010,09:42,30.15,30.15,30.11,30.11,30.17,30.17,30.14,30.15
03/19/2010,09:43,30.1,30.11,30.07,30.07,30.11,30.12,30.08,30.09
03/19/2010,09:44,30.07,30.08,30.03,30.03,30.09,30.1,30.04,30.04
03/19/2010,09:45,30.03,30.03,29.98,29.98,30.04,30.04,29.99,29.99
03/19/2010,09:46,29.98,30.05,29.97,30.03,29.99,30.06,29.99,30.04
03/19/2010,09:47,30.03,30.08,30.01,30.01,30.04,30.08,30.02,30.02
03/19/2010,09:48,30,30,29.93,29.94,30.02,30.02,29.94,29.95
03/19/2010,09:49,29.94,30.02,29.93,30.02,29.95,30.04,29.94,30.04
03/19/2010,09:50,30.02,30.06,29.97,30.06,30.04,30.08,30,30.08
03/19/2010,09:51,30.06,30.06,30.03,30.04,30.08,30.08,30.04,30.07
03/19/2010,09:52,30.04,30.12,30.04,30.11,30.07,30.14,30.07,30.13
03/19/2010,09:53,30.11,30.14,30.11,30.11,30.13,30.15,30.12,30.12
03/19/2010,09:54,30.11,30.13,30.05,30.05,30.12,30.14,30.05,30.05
03/19/2010,09:55,30.04,30.04,29.94,29.94,30.04,30.04,29.96,29.96
03/19/2010,09:56,29.94,29.94,29.9,29.91,29.96,29.96,29.9,29.92
03/19/2010,09:57,29.91,29.94,29.91,29.92,29.92,29.95,29.92,29.94
03/19/2010,09:58,29.92,29.92,29.9,29.9,29.93,29.93,29.91,29.91
03/19/2010,09:59,29.9,29.93,29.9,29.93,29.91,29.94,29.91,29.94
03/19/2010,10:00,29.93,29.96,29.93,29.96,29.94,29.97,29.94,29.97
03/19/2010,10:01,29.97,29.98,29.92,29.93,29.97,29.99,29.93,29.93
03/19/2010,10:02,29.93,29.93,29.91,29.91,29.93,29.94,29.92,29.93
03/19/2010,10:03,29.91,29.93,29.91,29.93,29.93,29.94,29.92,29.94
03/19/2010,10:04,29.93,29.93,29.86,29.86,29.93,29.93,29.87,29.88
03/19/2010,10:05,29.86,29.87,29.86,29.86,29.88,29.88,29.86,29.87
03/19/2010,10:06,29.86,29.86,29.82,29.83,29.87,29.87,29.82,29.85
03/19/2010,10:07,29.83,29.83,29.78,29.79,29.84,29.85,29.79,29.79
03/19/2010,10:08,29.79,29.79,29.74,29.75,29.8,29.8,29.75,29.76
03/19/2010,10:09,29.75,29.78,29.75,29.77,29.76,29.79,29.76,29.79
03/19/2010,10:10,29.77,29.82,29.76,29.82,29.78,29.82,29.76,29.82
03/19/2010,10:11,29.82,29.86,29.81,29.81,29.82,29.86,29.81,29.82
03/19/2010,10:12,29.81,29.84,29.81,29.84,29.82,29.86,29.82,29.86
03/19/2010,10:13,29.85,29.85,29.83,29.83,29.86,29.86,29.84,29.84
03/19/2010,10:14,29.83,29.84,29.77,29.78,29.84,29.86,29.78,29.79
03/19/2010,10:15,29.77,29.77,29.68,29.7,29.78,29.78,29.7,29.71
03/19/2010,10:16,29.7,29.71,29.65,29.69,29.71,29.71,29.66,29.71
03/19/2010,10:17,29.69,29.79,29.69,29.78,29.71,29.8,29.71,29.79
03/19/2010,10:18,29.78,29.78,29.75,29.75,29.79,29.79,29.76,29.77
03/19/2010,10:19,29.76,29.8,29.76,29.79,29.78,29.81,29.78,29.81
03/19/2010,10:20,29.79,29.8,29.75,29.76,29.81,29.81,29.76,29.78
03/19/2010,10:21,29.76,29.76,29.72,29.72,29.78,29.78,29.73,29.74
03/19/2010,10:22,29.72,29.73,29.7,29.71,29.74,29.74,29.71,29.73
03/19/2010,10:23,29.71,29.71,29.68,29.71,29.72,29.72,29.68,29.72
03/19/2010,10:24,29.71,29.71,29.64,29.69,29.72,29.72,29.66,29.71
03/19/2010,10:25,29.69,29.71,29.68,29.69,29.71,29.71,29.68,29.7
03/19/2010,10:26,29.69,29.7,29.67,29.67,29.71,29.71,29.68,29.68
03/19/2010,10:27,29.68,29.71,29.68,29.71,29.68,29.72,29.68,29.72
03/19/2010,10:28,29.71,29.74,29.71,29.73,29.72,29.75,29.72,29.75
03/19/2010,10:29,29.73,29.75,29.72,29.72,29.75,29.76,29.73,29.74
03/19/2010,10:30,29.73,29.75,29.73,29.73,29.74,29.76,29.74,29.74
03/19/2010,10:31,29.74,29.75,29.68,29.68,29.75,29.75,29.68,29.69
03/19/2010,10:32,29.68,29.72,29.64,29.71,29.69,29.73,29.65,29.71
03/19/2010,10:33,29.71,29.77,29.71,29.75,29.72,29.78,29.72,29.76
03/19/2010,10:34,29.76,29.81,29.76,29.8,29.77,29.82,29.77,29.81
03/19/2010,10:35,29.8,29.86,29.79,29.85,29.82,29.87,29.8,29.86
03/19/2010,10:36,29.85,29.91,29.85,29.91,29.86,29.93,29.86,29.92
03/19/2010,10:37,29.91,29.92,29.89,29.92,29.92,29.93,29.9,29.93
03/19/2010,10:38,29.92,29.96,29.92,29.96,29.93,29.97,29.93,29.97
03/19/2010,10:39,29.96,29.96,29.93,29.96,29.97,29.97,29.94,29.97
03/19/2010,10:40,29.96,29.97,29.93,29.93,29.97,29.97,29.93,29.93
03/19/2010,10:41,29.93,29.95,29.93,29.94,29.93,29.96,29.93,29.95
03/19/2010,10:42,29.94,29.94,29.89,29.92,29.95,29.95,29.9,29.93
03/19/2010,10:43,29.92,29.92,29.87,29.89,29.93,29.93,29.88,29.9
03/19/2010,10:44,29.88,29.89,29.85,29.86,29.89,29.9,29.85,29.87
03/19/2010,10:45,29.86,29.86,29.84,29.86,29.87,29.87,29.86,29.86
03/19/2010,10:46,29.86,29.89,29.86,29.88,29.86,29.9,29.86,29.89
03/19/2010,10:47,29.88,29.88,29.85,29.86,29.89,29.89,29.86,29.87
03/19/2010,10:48,29.86,29.86,29.83,29.83,29.87,29.87,29.84,29.85
03/19/2010,10:49,29.83,29.9,29.83,29.89,29.84,29.9,29.84,29.9
03/19/2010,10:50,29.89,29.89,29.86,29.86,29.9,29.9,29.86,29.86
03/19/2010,10:51,29.86,29.86,29.83,29.83,29.86,29.86,29.84,29.85
03/19/2010,10:52,29.83,29.83,29.81,29.82,29.84,29.84,29.82,29.82
03/19/2010,10:53,29.82,29.83,29.82,29.83,29.82,29.84,29.82,29.84
03/19/2010,10:54,29.83,29.86,29.83,29.86,29.84,29.88,29.84,29.86
03/19/2010,10:55,29.86,29.93,29.86,29.9,29.87,29.94,29.87,29.91
03/19/2010,10:56,29.88,29.9,29.88,29.9,29.89,29.91,29.89,29.91
03/19/2010,10:57,29.9,29.91,29.9,29.9,29.91,29.92,29.9,29.91
03/19/2010,10:58,29.9,29.92,29.9,29.91,29.9,29.93,29.9,29.93
03/19/2010,10:59,29.91,29.92,29.91,29.91,29.93,29.93,29.92,29.93
03/19/2010,11:00,29.91,29.91,29.89,29.9,29.93,29.93,29.9,29.91
03/19/2010,11:01,29.89,29.9,29.87,29.87,29.9,29.9,29.88,29.88
03/19/2010,11:02,29.87,29.88,29.85,29.85,29.88,29.89,29.86,29.86
03/19/2010,11:03,29.86,29.86,29.84,29.86,29.86,29.88,29.86,29.87
03/19/2010,11:04,29.86,29.88,29.86,29.88,29.87,29.89,29.87,29.89
03/19/2010,11:05,29.88,29.88,29.84,29.84,29.89,29.89,29.85,29.85
03/19/2010,11:06,29.84,29.88,29.84,29.88,29.85,29.89,29.85,29.89
03/19/2010,11:07,29.88,29.92,29.88,29.91,29.89,29.93,29.89,29.92
03/19/2010,11:08,29.91,29.93,29.9,29.93,29.92,29.94,29.91,29.94
03/19/2010,11:09,29.93,29.93,29.91,29.93,29.94,29.94,29.92,29.94
03/19/2010,11:10,29.93,29.93,29.9,29.9,29.94,29.94,29.91,29.91
03/19/2010,11:11,29.9,29.9,29.86,29.87,29.91,29.91,29.87,29.88
03/19/2010,11:12,29.86,29.86,29.82,29.83,29.87,29.87,29.82,29.84
03/19/2010,11:13,29.83,29.83,29.82,29.83,29.84,29.85,29.82,29.84
03/19/2010,11:14,29.83,29.85,29.82,29.83,29.84,29.86,29.84,29.85
03/19/2010,11:15,29.83,29.84,29.8,29.84,29.85,29.85,29.82,29.85
03/19/2010,11:16,29.84,29.85,29.82,29.85,29.85,29.86,29.82,29.86
03/19/2010,11:17,29.86,29.86,29.82,29.86,29.86,29.87,29.83,29.87
03/19/2010,11:18,29.85,29.85,29.83,29.85,29.86,29.86,29.85,29.86
03/19/2010,11:19,29.85,29.89,29.85,29.89,29.86,29.9,29.86,29.9
03/19/2010,11:20,29.89,29.94,29.88,29.94,29.9,29.95,29.9,29.95
03/19/2010,11:21,29.94,29.95,29.94,29.94,29.95,29.97,29.95,29.96
03/19/2010,11:22,29.95,29.98,29.95,29.97,29.96,29.99,29.96,29.99
03/19/2010,11:23,29.97,29.98,29.97,29.97,29.99,29.99,29.97,29.98
03/19/2010,11:24,29.97,29.97,29.93,29.93,29.98,29.98,29.93,29.93
03/19/2010,11:25,29.93,29.93,29.92,29.92,29.94,29.94,29.93,29.93
03/19/2010,11:26,29.92,29.92,29.92,29.92,29.93,29.93,29.93,29.93
03/19/2010,11:27,29.92,29.92,29.9,29.9,29.93,29.93,29.91,29.91
03/19/2010,11:28,29.9,29.9,29.86,29.88,29.91,29.91,29.88,29.89
03/19/2010,11:29,29.88,29.9,29.86,29.87,29.89,29.91,29.88,29.88
03/19/2010,11:30,29.87,29.88,29.85,29.85,29.88,29.9,29.86,29.86
03/19/2010,11:31,29.85,29.87,29.85,29.86,29.86,29.88,29.86,29.86
03/19/2010,11:32,29.86,29.87,29.86,29.87,29.86,29.88,29.86,29.88
03/19/2010,11:33,29.87,29.9,29.87,29.9,29.88,29.92,29.88,29.91
03/19/2010,11:34,29.9,29.93,29.9,29.93,29.91,29.94,29.91,29.94
03/19/2010,11:35,29.93,29.94,29.93,29.94,29.93,29.95,29.93,29.95
03/19/2010,11:36,29.95,29.95,29.91,29.91,29.96,29.97,29.92,29.92
03/19/2010,11:37,29.91,29.93,29.91,29.93,29.92,29.94,29.92,29.93
03/19/2010,11:38,29.93,29.94,29.93,29.93,29.93,29.95,29.93,29.95
03/19/2010,11:39,29.93,29.95,29.93,29.95,29.95,29.96,29.95,29.96
03/19/2010,11:40,29.95,29.97,29.95,29.97,29.96,29.97,29.96,29.97
03/19/2010,11:41,29.97,29.97,29.97,29.97,29.98,29.98,29.97,29.97
03/19/2010,11:42,29.97,29.97,29.93,29.94,29.97,29.97,29.94,29.95
03/19/2010,11:43,29.95,29.96,29.95,29.95,29.96,29.97,29.96,29.97
03/19/2010,11:44,29.95,29.96,29.93,29.93,29.97,29.97,29.93,29.95
03/19/2010,11:45,29.94,29.96,29.93,29.96,29.95,29.97,29.94,29.97
03/19/2010,11:46,29.96,29.97,29.94,29.97,29.97,29.97,29.95,29.97
03/19/2010,11:47,29.97,29.98,29.97,29.97,29.97,29.99,29.97,29.98
03/19/2010,11:48,29.97,29.98,29.96,29.96,29.98,29.99,29.97,29.97
03/19/2010,11:49,29.96,29.97,29.94,29.97,29.97,29.98,29.96,29.98
03/19/2010,11:50,29.97,30.01,29.97,30,29.98,30.02,29.98,30.01
03/19/2010,11:51,30,30.01,30,30,30,30.02,30,30.02
03/19/2010,11:52,30.01,30.01,29.97,29.97,30.02,30.02,29.98,29.99
03/19/2010,11:53,29.97,29.98,29.97,29.97,29.99,29.99,29.97,29.97
03/19/2010,11:54,29.97,29.99,29.94,29.98,29.98,30,29.95,29.99
03/19/2010,11:55,29.99,30,29.97,30,30,30.01,29.98,30
03/19/2010,11:56,30,30.04,29.99,30.04,30,30.04,30,30.04
03/19/2010,11:57,30.04,30.07,30.04,30.05,30.04,30.08,30.04,30.07
03/19/2010,11:58,30.05,30.05,30.02,30.02,30.07,30.07,30.03,30.03
03/19/2010,11:59,30.02,30.02,30,30,30.03,30.03,30.01,30.01
03/19/2010,12:00,30,30,29.98,30,30.01,30.01,29.99,30.01
03/19/2010,12:01,30,30.02,30,30.02,30.01,30.03,30.01,30.03
03/19/2010,12:02,30.02,30.04,30,30.01,30.04,30.04,30.02,30.02
03/19/2010,12:03,30,30.02,30,30.01,30.02,30.03,30.01,30.03
03/19/2010,12:04,30.02,30.02,30.02,30.02,30.04,30.04,30.03,30.04
03/19/2010,12:05,30.02,30.03,30.02,30.03,30.04,30.04,30.03,30.04
03/19/2010,12:06,30.03,30.04,30.01,30.02,30.04,30.04,30.03,30.04
03/19/2010,12:07,30.01,30.03,30.01,30.02,30.03,30.04,30.03,30.04
03/19/2010,12:08,30.03,30.03,30.02,30.02,30.04,30.04,30.03,30.03
03/19/2010,12:09,30.02,30.03,30.02,30.02,30.03,30.04,30.03,30.04
03/19/2010,12:10,30.02,30.02,30.01,30.01,30.04,30.04,30.02,30.02
03/19/2010,12:11,30.01,30.01,30,30,30.03,30.03,30.01,30.01
03/19/2010,12:12,30,30,29.99,29.99,30,30.01,30,30
03/19/2010,12:13,29.99,30,29.98,30,30,30.01,29.99,30
03/19/2010,12:14,30,30,30,30,30,30.01,30,30
03/19/2010,12:15,30,30,29.98,29.98,30,30.01,29.99,29.99
03/19/2010,12:16,29.98,29.99,29.97,29.99,29.99,30,29.98,30
03/19/2010,12:17,29.99,30,29.99,29.99,30,30,30,30
03/19/2010,12:18,29.99,29.99,29.95,29.95,30,30,29.96,29.96
03/19/2010,12:19,29.95,29.95,29.92,29.92,29.96,29.96,29.93,29.93
03/19/2010,12:20,29.92,29.93,29.91,29.92,29.93,29.94,29.92,29.93
03/19/2010,12:21,29.92,29.95,29.92,29.95,29.93,29.97,29.93,29.96
03/19/2010,12:22,29.94,29.94,29.93,29.94,29.95,29.95,29.95,29.95
03/19/2010,12:23,29.94,29.95,29.94,29.95,29.96,29.96,29.96,29.96
03/19/2010,12:24,29.95,29.95,29.95,29.95,29.96,29.96,29.96,29.96
03/19/2010,12:25,29.95,29.97,29.95,29.97,29.96,29.98,29.96,29.98
03/19/2010,12:26,29.97,30.01,29.97,30.01,29.98,30.02,29.97,30.02
03/19/2010,12:27,30.01,30.04,30.01,30.04,30.02,30.04,30.02,30.04
03/19/2010,12:28,30.04,30.04,30.02,30.02,30.05,30.05,30.03,30.03
03/19/2010,12:29,30.02,30.02,30,30.01,30.03,30.03,30,30.02
03/19/2010,12:30,30.01,30.01,29.97,29.97,30.02,30.03,29.98,29.98
03/19/2010,12:31,29.97,29.97,29.96,29.97,29.97,29.98,29.97,29.97
03/19/2010,12:32,29.97,29.98,29.97,29.97,29.97,29.99,29.97,29.98
03/19/2010,12:33,29.97,29.97,29.97,29.97,29.98,29.98,29.97,29.98
03/19/2010,12:34,29.98,29.98,29.94,29.94,29.99,29.99,29.96,29.96
03/19/2010,12:35,29.94,29.95,29.94,29.94,29.95,29.96,29.95,29.96
03/19/2010,12:36,29.94,29.95,29.94,29.95,29.95,29.96,29.95,29.96
03/19/2010,12:37,29.95,29.95,29.94,29.94,29.96,29.96,29.95,29.95
03/19/2010,12:38,29.94,29.95,29.94,29.94,29.96,29.96,29.95,29.95
03/19/2010,12:39,29.93,29.93,29.91,29.92,29.94,29.94,29.92,29.93
03/19/2010,12:40,29.92,29.92,29.9,29.92,29.93,29.93,29.92,29.93
03/19/2010,12:41,29.93,29.93,29.93,29.93,29.93,29.94,29.93,29.94
03/19/2010,12:42,29.94,29.96,29.94,29.96,29.94,29.97,29.94,29.97
03/19/2010,12:43,29.96,29.99,29.96,29.99,29.97,30,29.97,30
03/19/2010,12:44,29.99,30,29.98,29.99,30,30.01,29.99,30
03/19/2010,12:45,29.99,30,29.97,29.97,30,30.01,29.98,29.98
03/19/2010,12:46,29.97,29.97,29.97,29.97,29.98,29.98,29.98,29.98
03/19/2010,12:47,29.97,29.97,29.97,29.97,29.98,29.98,29.98,29.98
03/19/2010,12:48,29.97,29.97,29.94,29.95,29.98,29.98,29.95,29.96
03/19/2010,12:49,29.95,29.95,29.92,29.92,29.96,29.96,29.93,29.93
03/19/2010,12:50,29.92,29.93,29.9,29.92,29.93,29.94,29.91,29.93
03/19/2010,12:51,29.92,29.93,29.92,29.92,29.93,29.94,29.93,29.93
03/19/2010,12:52,29.92,29.93,29.92,29.93,29.93,29.94,29.93,29.94
03/19/2010,12:53,29.93,29.93,29.92,29.93,29.94,29.94,29.93,29.93
03/19/2010,12:54,29.93,29.93,29.93,29.93,29.93,29.93,29.93,29.93
03/19/2010,12:55,29.93,29.93,29.92,29.93,29.93,29.94,29.93,29.94
03/19/2010,12:56,29.93,29.93,29.93,29.93,29.94,29.94,29.93,29.94
03/19/2010,12:57,29.93,29.95,29.93,29.93,29.94,29.96,29.93,29.93
03/19/2010,12:58,29.93,29.93,29.93,29.93,29.93,29.94,29.93,29.94
03/19/2010,12:59,29.93,29.94,29.93,29.94,29.94,29.95,29.94,29.95
03/19/2010,13:00,29.94,29.95,29.94,29.94,29.95,29.96,29.95,29.95
03/19/2010,13:01,29.95,29.96,29.95,29.96,29.96,29.97,29.96,29.97
03/19/2010,13:02,29.96,29.97,29.96,29.97,29.97,29.98,29.97,29.98
03/19/2010,13:03,29.98,30,29.98,29.99,29.99,30,29.99,30
03/19/2010,13:04,29.99,29.99,29.99,29.99,30,30,30,30
03/19/2010,13:05,29.99,29.99,29.99,29.99,30,30,30,30
03/19/2010,13:06,29.98,29.98,29.95,29.95,29.99,29.99,29.96,29.96
03/19/2010,13:07,29.94,29.95,29.94,29.95,29.96,29.96,29.96,29.96
03/19/2010,13:08,29.95,29.96,29.95,29.96,29.96,29.97,29.96,29.97
03/19/2010,13:09,29.96,29.96,29.96,29.96,29.97,29.97,29.97,29.97
03/19/2010,13:10,29.96,29.96,29.96,29.96,29.97,29.97,29.97,29.97
03/19/2010,13:11,29.96,29.97,29.96,29.97,29.97,29.97,29.97,29.97
03/19/2010,13:12,29.97,29.98,29.97,29.98,29.97,29.99,29.97,29.99
03/19/2010,13:13,29.98,29.98,29.95,29.95,29.99,29.99,29.96,29.96
03/19/2010,13:14,29.95,29.95,29.94,29.94,29.96,29.96,29.95,29.95
03/19/2010,13:15,29.94,29.94,29.94,29.94,29.95,29.95,29.95,29.95
03/19/2010,13:16,29.95,29.96,29.94,29.96,29.95,29.97,29.95,29.97
03/19/2010,13:17,29.96,29.97,29.96,29.97,29.97,29.98,29.97,29.98
03/19/2010,13:18,29.97,29.98,29.97,29.97,29.98,29.99,29.98,29.98
03/19/2010,13:19,29.97,29.97,29.95,29.96,29.98,29.98,29.96,29.97
03/19/2010,13:20,29.96,29.97,29.95,29.97,29.97,29.97,29.96,29.97
03/19/2010,13:21,29.97,29.97,29.94,29.95,29.97,29.97,29.95,29.95
03/19/2010,13:22,29.93,29.93,29.93,29.93,29.94,29.94,29.93,29.93
03/19/2010,13:23,29.92,29.92,29.87,29.87,29.93,29.93,29.88,29.88
03/19/2010,13:24,29.87,29.88,29.87,29.88,29.88,29.89,29.88,29.89
03/19/2010,13:25,29.88,29.9,29.88,29.9,29.89,29.9,29.89,29.9
03/19/2010,13:26,29.9,29.9,29.9,29.9,29.9,29.91,29.9,29.91
03/19/2010,13:27,29.9,29.92,29.9,29.92,29.91,29.93,29.91,29.93
03/19/2010,13:28,29.92,29.92,29.92,29.92,29.93,29.93,29.93,29.93
03/19/2010,13:29,29.92,29.92,29.92,29.92,29.93,29.93,29.93,29.93
03/19/2010,13:30,29.92,29.92,29.89,29.9,29.93,29.93,29.9,29.9
03/19/2010,13:31,29.9,29.9,29.9,29.9,29.9,29.91,29.9,29.91
03/19/2010,13:32,29.9,29.9,29.9,29.9,29.91,29.91,29.91,29.91
03/19/2010,13:33,29.9,29.9,29.9,29.9,29.91,29.91,29.91,29.91
03/19/2010,13:34,29.9,29.9,29.9,29.9,29.91,29.91,29.91,29.91
03/19/2010,13:35,29.9,29.9,29.9,29.9,29.91,29.91,29.91,29.91
03/19/2010,13:36,29.9,29.92,29.9,29.92,29.91,29.93,29.91,29.93
03/19/2010,13:37,29.92,29.94,29.92,29.94,29.93,29.95,29.93,29.95
03/19/2010,13:38,29.94,29.94,29.91,29.91,29.95,29.95,29.92,29.92
03/19/2010,13:39,29.91,29.92,29.91,29.92,29.92,29.93,29.92,29.93
03/19/2010,13:40,29.93,29.93,29.93,29.93,29.93,29.93,29.93,29.93
03/19/2010,13:41,29.93,29.93,29.93,29.93,29.93,29.93,29.93,29.93
03/19/2010,13:42,29.93,29.94,29.93,29.93,29.93,29.95,29.93,29.93
03/19/2010,13:43,29.93,29.93,29.91,29.91,29.93,29.93,29.92,29.92
03/19/2010,13:44,29.91,29.93,29.91,29.93,29.92,29.94,29.92,29.94
03/19/2010,13:45,29.93,29.93,29.93,29.93,29.94,29.94,29.94,29.94
03/19/2010,13:46,29.93,29.93,29.9,29.91,29.94,29.94,29.91,29.92
03/19/2010,13:47,29.91,29.91,29.89,29.9,29.92,29.92,29.9,29.9
03/19/2010,13:48,29.9,29.94,29.9,29.93,29.9,29.95,29.9,29.94
03/19/2010,13:49,29.93,29.93,29.93,29.93,29.94,29.94,29.93,29.93
03/19/2010,13:50,29.93,29.93,29.9,29.9,29.93,29.93,29.91,29.91
03/19/2010,13:51,29.9,29.9,29.9,29.9,29.91,29.91,29.91,29.91
03/19/2010,13:52,29.91,29.93,29.9,29.93,29.92,29.94,29.91,29.94
03/19/2010,13:53,29.93,29.94,29.93,29.94,29.94,29.95,29.94,29.95
03/19/2010,13:54,29.94,29.95,29.94,29.95,29.95,29.96,29.95,29.96
03/19/2010,13:55,29.95,29.96,29.95,29.95,29.96,29.97,29.96,29.96
03/19/2010,13:56,29.95,29.96,29.95,29.96,29.96,29.97,29.96,29.97
03/19/2010,13:57,29.96,29.96,29.96,29.96,29.97,29.97,29.97,29.97
03/19/2010,13:58,29.96,29.97,29.96,29.97,29.97,29.97,29.97,29.97
03/19/2010,13:59,29.97,29.97,29.97,29.97,29.97,29.97,29.97,29.97
03/19/2010,14:00,29.97,29.97,29.94,29.95,29.97,29.97,29.95,29.97
03/19/2010,14:01,29.95,29.95,29.93,29.93,29.96,29.97,29.93,29.93
03/19/2010,14:02,29.93,29.95,29.93,29.95,29.93,29.96,29.93,29.96
03/19/2010,14:03,29.95,29.95,29.95,29.95,29.96,29.96,29.96,29.96
03/19/2010,14:04,29.95,29.97,29.95,29.97,29.96,29.97,29.96,29.97
03/19/2010,14:05,29.97,29.97,29.97,29.97,29.97,29.98,29.97,29.98
03/19/2010,14:06,29.97,29.98,29.97,29.97,29.98,29.99,29.98,29.98
03/19/2010,14:07,29.97,29.98,29.96,29.96,29.98,29.99,29.97,29.97
03/19/2010,14:08,29.96,29.97,29.96,29.97,29.97,29.97,29.97,29.97
03/19/2010,14:09,29.97,29.97,29.96,29.96,29.97,29.97,29.97,29.97
03/19/2010,14:10,29.96,29.96,29.96,29.96,29.97,29.97,29.97,29.97
03/19/2010,14:11,29.96,29.97,29.96,29.97,29.97,29.98,29.97,29.98
03/19/2010,14:12,29.97,29.98,29.97,29.98,29.98,29.99,29.97,29.99
03/19/2010,14:13,29.98,29.98,29.96,29.96,29.99,29.99,29.97,29.97
03/19/2010,14:14,29.96,29.97,29.95,29.95,29.97,29.97,29.96,29.96
03/19/2010,14:15,29.95,29.96,29.94,29.96,29.96,29.97,29.95,29.97
03/19/2010,14:16,29.96,29.97,29.96,29.97,29.97,29.98,29.97,29.98
03/19/2010,14:17,29.97,29.97,29.95,29.96,29.98,29.99,29.96,29.97
03/19/2010,14:18,29.96,29.96,29.96,29.96,29.97,29.97,29.97,29.97
03/19/2010,14:19,29.96,29.97,29.96,29.97,29.97,29.98,29.97,29.97
03/19/2010,14:20,29.97,29.97,29.97,29.97,29.97,29.98,29.97,29.97
03/19/2010,14:21,29.97,29.97,29.96,29.97,29.97,29.98,29.97,29.97
03/19/2010,14:22,29.97,29.97,29.96,29.96,29.97,29.98,29.97,29.97
03/19/2010,14:23,29.96,29.97,29.96,29.97,29.97,29.98,29.97,29.97
03/19/2010,14:24,29.97,29.97,29.97,29.97,29.97,29.97,29.97,29.97
03/19/2010,14:25,29.97,29.97,29.97,29.97,29.97,29.98,29.97,29.97
03/19/2010,14:26,29.97,29.97,29.97,29.97,29.97,29.98,29.97,29.97
03/19/2010,14:27,29.97,29.97,29.95,29.97,29.97,29.98,29.96,29.98
03/19/2010,14:28,29.97,29.98,29.97,29.97,29.98,29.99,29.98,29.99
03/19/2010,14:29,29.97,30.01,29.97,30.01,29.99,30.02,29.97,30.02
03/19/2010,14:30,30.01,30.01,30,30,30.02,30.02,30,30.01
03/19/2010,14:31,30,30.01,29.99,29.99,30,30.02,30,30
03/19/2010,14:32,29.99,29.99,29.97,29.98,30,30,29.98,29.99
03/19/2010,14:33,29.98,29.98,29.97,29.97,29.99,29.99,29.98,29.98
03/19/2010,14:34,29.97,29.99,29.97,29.99,29.98,30,29.98,30
03/19/2010,14:35,29.99,30,29.99,30,30,30,30,30
03/19/2010,14:36,30,30,29.99,29.99,30,30,30,30
03/19/2010,14:37,29.99,29.99,29.97,29.97,30,30,29.98,29.98
03/19/2010,14:38,29.97,29.98,29.97,29.98,29.98,29.99,29.98,29.99
03/19/2010,14:39,29.98,29.98,29.97,29.98,29.99,29.99,29.97,29.99
03/19/2010,14:40,29.97,29.99,29.97,29.98,29.98,30,29.97,29.99
03/19/2010,14:41,29.98,30.02,29.98,30,29.99,30.03,29.99,30
03/19/2010,14:42,30,30,29.98,29.98,30,30,29.99,29.99
03/19/2010,14:43,29.98,30.02,29.98,30.01,29.99,30.03,29.99,30.02
03/19/2010,14:44,30.01,30.01,29.99,29.99,30.02,30.02,30,30
03/19/2010,14:45,29.99,30,29.98,30,30,30.01,30,30.01
03/19/2010,14:46,30,30,29.99,29.99,30.01,30.01,30,30
03/19/2010,14:47,29.99,29.99,29.98,29.98,30,30,29.99,29.99
03/19/2010,14:48,29.98,30,29.98,30,29.99,30.01,29.99,30
03/19/2010,14:49,30,30.04,30,30.03,30,30.04,30,30.04
03/19/2010,14:50,30.03,30.03,30.01,30.01,30.04,30.04,30.02,30.02
03/19/2010,14:51,30.01,30.01,29.99,29.99,30.02,30.02,30,30
03/19/2010,14:52,29.99,29.99,29.98,29.98,30,30,29.99,29.99
03/19/2010,14:53,29.98,29.98,29.98,29.98,29.99,29.99,29.99,29.99
03/19/2010,14:54,29.98,29.98,29.97,29.97,29.99,29.99,29.97,29.98
03/19/2010,14:55,29.97,29.99,29.97,29.99,29.98,30,29.98,30
03/19/2010,14:56,29.99,29.99,29.98,29.98,30,30,29.99,29.99
03/19/2010,14:57,29.98,29.98,29.97,29.98,29.99,29.99,29.97,29.99
03/19/2010,14:58,29.97,29.99,29.97,29.97,29.98,30,29.97,29.97
03/19/2010,14:59,29.97,29.97,29.94,29.94,29.97,29.97,29.95,29.95
03/19/2010,15:00,29.94,29.94,29.93,29.94,29.95,29.95,29.93,29.95
03/19/2010,15:01,29.94,29.97,29.94,29.97,29.95,29.98,29.95,29.98
03/19/2010,15:02,29.97,29.97,29.95,29.95,29.98,29.98,29.96,29.96
03/19/2010,15:03,29.95,29.95,29.93,29.94,29.96,29.96,29.94,29.95
03/19/2010,15:04,29.94,29.96,29.94,29.95,29.95,29.97,29.95,29.97
03/19/2010,15:05,29.96,29.98,29.96,29.98,29.97,29.99,29.97,29.99
03/19/2010,15:06,29.97,29.97,29.97,29.97,29.98,29.98,29.98,29.98
03/19/2010,15:07,29.97,29.99,29.97,29.98,29.98,30,29.98,29.99
03/19/2010,15:08,29.98,30,29.97,30,29.99,30.02,29.98,30.02
03/19/2010,15:09,30,30.01,30,30,30.01,30.03,30,30.01
03/19/2010,15:10,30,30.03,29.99,30.03,30.01,30.04,30,30.04
03/19/2010,15:11,30.03,30.03,30.03,30.03,30.04,30.04,30.04,30.04
03/19/2010,15:12,30.03,30.03,30.03,30.03,30.04,30.04,30.04,30.04
03/19/2010,15:13,30.02,30.03,30.01,30.03,30.03,30.04,30.02,30.04
03/19/2010,15:14,30.03,30.03,30.03,30.03,30.04,30.04,30.04,30.04
03/19/2010,15:15,30.03,30.03,30.03,30.03,30.04,30.04,30.04,30.04
03/19/2010,15:16,30.03,30.03,30.03,30.03,30.04,30.04,30.03,30.04
03/19/2010,15:17,30.03,30.03,30.02,30.02,30.04,30.04,30.03,30.03
03/19/2010,15:18,30.02,30.02,30.02,30.02,30.03,30.03,30.03,30.03
03/19/2010,15:19,30.02,30.03,30.02,30.03,30.03,30.04,30.03,30.04
03/19/2010,15:20,30.03,30.03,30.02,30.02,30.04,30.04,30.03,30.03
03/19/2010,15:21,30.02,30.02,30.02,30.02,30.03,30.03,30.03,30.03
03/19/2010,15:22,30.02,30.02,30,30,30.03,30.03,30,30
03/19/2010,15:23,30,30,29.99,29.99,30,30,30,30
03/19/2010,15:24,29.99,29.99,29.95,29.95,30,30,29.96,29.96
03/19/2010,15:25,29.95,29.98,29.95,29.98,29.96,29.99,29.96,29.99
03/19/2010,15:26,29.98,29.98,29.97,29.97,29.99,29.99,29.97,29.97
03/19/2010,15:27,29.97,29.98,29.97,29.97,29.97,29.99,29.97,29.98
03/19/2010,15:28,29.97,29.97,29.96,29.96,29.98,29.98,29.97,29.97
03/19/2010,15:29,29.97,29.97,29.95,29.96,29.97,29.97,29.96,29.97
03/19/2010,15:30,29.96,29.96,29.94,29.95,29.96,29.97,29.95,29.96
03/19/2010,15:31,29.95,29.95,29.93,29.93,29.96,29.96,29.93,29.93
03/19/2010,15:32,29.93,29.93,29.91,29.93,29.93,29.93,29.92,29.93
03/19/2010,15:33,29.93,29.93,29.93,29.93,29.93,29.93,29.93,29.93
03/19/2010,15:34,29.93,29.93,29.92,29.93,29.93,29.93,29.93,29.93
03/19/2010,15:35,29.93,29.93,29.91,29.91,29.93,29.93,29.92,29.92
03/19/2010,15:36,29.91,29.94,29.91,29.94,29.92,29.95,29.92,29.95
03/19/2010,15:37,29.95,29.97,29.93,29.96,29.96,29.97,29.94,29.97
03/19/2010,15:38,29.96,29.96,29.93,29.93,29.97,29.97,29.93,29.93
03/19/2010,15:39,29.93,29.93,29.92,29.92,29.93,29.93,29.93,29.93
03/19/2010,15:40,29.92,29.93,29.91,29.92,29.93,29.93,29.92,29.93
03/19/2010,15:41,29.92,29.92,29.9,29.9,29.93,29.93,29.9,29.92
03/19/2010,15:42,29.91,29.93,29.9,29.93,29.92,29.94,29.91,29.94
03/19/2010,15:43,29.93,29.93,29.93,29.93,29.94,29.94,29.93,29.93
03/19/2010,15:44,29.93,29.94,29.92,29.94,29.94,29.95,29.93,29.95
03/19/2010,15:45,29.94,29.94,29.91,29.93,29.95,29.95,29.92,29.93
03/19/2010,15:46,29.93,29.93,29.91,29.93,29.93,29.94,29.92,29.93
03/19/2010,15:47,29.93,29.93,29.88,29.89,29.93,29.94,29.89,29.9
03/19/2010,15:48,29.89,29.93,29.88,29.92,29.9,29.94,29.89,29.93
03/19/2010,15:49,29.92,29.97,29.92,29.97,29.93,29.98,29.93,29.97
03/19/2010,15:50,29.97,29.99,29.93,29.93,29.97,30,29.93,29.94
03/19/2010,15:51,29.93,29.96,29.93,29.95,29.94,29.97,29.94,29.96
03/19/2010,15:52,29.95,29.95,29.93,29.95,29.96,29.96,29.94,29.96
03/19/2010,15:53,29.95,29.95,29.93,29.93,29.96,29.96,29.93,29.94
03/19/2010,15:54,29.93,29.94,29.92,29.93,29.94,29.95,29.93,29.93
03/19/2010,15:55,29.93,29.95,29.93,29.94,29.93,29.96,29.93,29.95
03/19/2010,15:56,29.94,29.97,29.93,29.94,29.95,29.97,29.93,29.95
03/19/2010,15:57,29.94,29.95,29.93,29.95,29.95,29.96,29.94,29.96
03/19/2010,15:58,29.95,29.98,29.95,29.97,29.96,29.99,29.96,29.97
03/19/2010,15:59,29.97,29.97,29.95,29.95,29.97,29.98,29.97,29.97
03/19/2010,16:00,29.95,29.95,29.95,29.95,29.96,29.96,29.95,29.95
03/19/2010,16:04,29.86,29.86,29.86,29.86,29.95,29.95,29.95,29.95
03/19/2010,16:09,29.86,29.86,29.86,29.86,29.96,29.96,29.96,29.96
03/19/2010,16:10,29.86,29.86,29.86,29.86,29.96,29.99,29.96,29.99
03/19/2010,16:11,29.86,29.86,29.86,29.86,29.99,29.99,29.99,29.99
03/19/2010,16:12,29.86,29.86,29.86,29.86,29.99,29.99,29.99,29.99
03/19/2010,16:13,29.86,29.86,29.86,29.86,30.01,30.01,30.01,30.01
03/19/2010,16:14,29.86,29.86,29.86,29.86,30.01,30.01,30.01,30.01
03/19/2010,16:15,29.86,29.86,29.86,29.86,30.01,30.01,30.01,30.01
03/19/2010,16:16,29.86,29.86,29.86,29.86,30.01,30.01,30.01,30.01
03/19/2010,16:19,29.86,29.86,29.86,29.86,30.01,30.01,30.01,30.01
03/19/2010,16:21,29.86,29.86,29.86,29.86,30.01,30.01,30.01,30.01
03/19/2010,16:22,29.86,29.86,29.86,29.86,30.01,30.01,30.01,30.01
03/19/2010,16:25,29.86,29.86,29.86,29.86,30.01,30.01,30.01,30.01
03/19/2010,16:30,29.86,29.86,29.86,29.86,30.01,30.01,29.94,29.94
03/19/2010,16:33,29.86,29.86,29.86,29.86,29.86,29.86,29.86,29.86
03/19/2010,16:36,29.86,29.86,29.86,29.86,29.86,29.86,29.86,29.86
03/19/2010,16:37,29.86,29.86,29.86,29.86,29.86,29.86,29.86,29.86
03/19/2010,16:39,29.86,29.86,29.86,29.86,29.86,29.86,29.86,29.86
03/19/2010,16:40,29.86,29.86,29.86,29.86,29.86,29.86,29.86,29.86
03/19/2010,16:41,29.86,29.86,29.86,29.86,29.86,29.86,29.86,29.86
03/19/2010,16:42,29.86,29.86,29.86,29.86,29.86,29.86,29.86,29.86
03/19/2010,16:43,29.86,29.86,29.86,29.86,29.86,29.86,29.86,29.86
03/19/2010,17:07,29.86,29.86,29.86,29.86,29.94,29.94,29.94,29.94
03/19/2010,19:33,29.86,29.86,29.86,29.86,29.94,29.94,29.94,29.94
03/22/2010,08:00,29.64,29.64,29.64,29.64,29.83,29.87,29.83,29.87
03/22/2010,08:53,29.68,29.68,29.68,29.68,29.83,29.83,29.83,29.83
03/22/2010,09:02,29.68,29.68,29.68,29.68,29.83,29.83,29.83,29.83
03/22/2010,09:19,29.64,29.64,29.64,29.64,29.75,29.93,29.75,29.93
03/22/2010,09:21,29.64,29.64,29.64,29.64,29.93,29.93,29.93,29.93
03/22/2010,09:28,29.64,29.64,29.64,29.64,29.93,29.93,29.93,29.93
03/22/2010,09:30,29.83,29.89,29.68,29.83,29.92,29.93,29.85,29.87
03/22/2010,09:31,29.83,29.83,29.79,29.81,29.87,29.87,29.81,29.83
03/22/2010,09:32,29.81,29.9,29.81,29.9,29.81,29.93,29.81,29.91
03/22/2010,09:33,29.9,29.91,29.89,29.91,29.91,29.94,29.91,29.94
03/22/2010,09:34,29.94,29.98,29.89,29.97,29.97,30,29.91,29.98
03/22/2010,09:35,29.97,30.01,29.93,30,29.99,30.04,29.95,30.04
03/22/2010,09:36,30.01,30.09,30.01,30.09,30.04,30.12,30.04,30.1
03/22/2010,09:37,30.09,30.17,30.08,30.17,30.1,30.19,30.09,30.19
03/22/2010,09:38,30.17,30.2,30.17,30.17,30.18,30.23,30.18,30.19
03/22/2010,09:39,30.17,30.25,30.12,30.17,30.18,30.26,30.15,30.19
03/22/2010,09:40,30.15,30.25,30.13,30.19,30.17,30.26,30.12,30.2
03/22/2010,09:41,30.18,30.22,30.15,30.21,30.2,30.23,30.16,30.22
03/22/2010,09:42,30.22,30.35,30.19,30.35,30.23,30.36,30.21,30.36
03/22/2010,09:43,30.34,30.39,30.33,30.37,30.35,30.41,30.35,30.38
03/22/2010,09:44,30.37,30.37,30.31,30.34,30.38,30.38,30.32,30.35
03/22/2010,09:45,30.34,30.41,30.34,30.35,30.35,30.42,30.35,30.37
03/22/2010,09:46,30.35,30.47,30.35,30.45,30.37,30.48,30.37,30.48
03/22/2010,09:47,30.45,30.53,30.45,30.53,30.47,30.54,30.46,30.54
03/22/2010,09:48,30.53,30.56,30.48,30.48,30.54,30.57,30.48,30.49
03/22/2010,09:49,30.48,30.48,30.43,30.48,30.5,30.5,30.44,30.48
03/22/2010,09:50,30.48,30.52,30.47,30.51,30.48,30.53,30.48,30.52
03/22/2010,09:51,30.52,30.52,30.48,30.49,30.53,30.53,30.49,30.5
03/22/2010,09:52,30.48,30.59,30.48,30.59,30.49,30.61,30.49,30.61
03/22/2010,09:53,30.59,30.66,30.59,30.65,30.61,30.68,30.61,30.67
03/22/2010,09:54,30.65,30.7,30.65,30.7,30.67,30.71,30.66,30.7
03/22/2010,09:55,30.7,30.72,30.66,30.66,30.7,30.74,30.67,30.67
03/22/2010,09:56,30.66,30.66,30.63,30.63,30.67,30.67,30.65,30.65
03/22/2010,09:57,30.64,30.69,30.63,30.69,30.65,30.7,30.63,30.7
03/22/2010,09:58,30.7,30.73,30.7,30.72,30.7,30.74,30.7,30.74
03/22/2010,09:59,30.71,30.71,30.67,30.67,30.74,30.74,30.69,30.69
03/22/2010,10:00,30.67,30.7,30.64,30.69,30.69,30.71,30.66,30.7
03/22/2010,10:01,30.69,30.69,30.66,30.68,30.71,30.71,30.67,30.69
03/22/2010,10:02,30.68,30.73,30.67,30.73,30.69,30.74,30.68,30.74
03/22/2010,10:03,30.73,30.78,30.71,30.71,30.74,30.79,30.72,30.72
03/22/2010,10:04,30.71,30.71,30.64,30.68,30.72,30.72,30.65,30.7
03/22/2010,10:05,30.68,30.68,30.56,30.57,30.69,30.69,30.56,30.58
03/22/2010,10:06,30.57,30.57,30.52,30.52,30.58,30.58,30.53,30.54
03/22/2010,10:07,30.52,30.58,30.52,30.57,30.54,30.59,30.54,30.58
03/22/2010,10:08,30.57,30.57,30.53,30.55,30.58,30.58,30.55,30.56
03/22/2010,10:09,30.56,30.61,30.56,30.6,30.56,30.62,30.56,30.61
03/22/2010,10:10,30.6,30.61,30.58,30.6,30.61,30.62,30.59,30.61
03/22/2010,10:11,30.59,30.59,30.55,30.56,30.6,30.6,30.56,30.57
03/22/2010,10:12,30.56,30.56,30.52,30.56,30.57,30.57,30.53,30.57
03/22/2010,10:13,30.56,30.57,30.49,30.49,30.57,30.59,30.5,30.5
03/22/2010,10:14,30.48,30.53,30.48,30.49,30.5,30.54,30.5,30.5
03/22/2010,10:15,30.49,30.55,30.49,30.55,30.5,30.56,30.5,30.56
03/22/2010,10:16,30.54,30.63,30.54,30.59,30.55,30.64,30.55,30.61
03/22/2010,10:17,30.59,30.66,30.59,30.66,30.61,30.67,30.61,30.67
03/22/2010,10:18,30.65,30.69,30.63,30.67,30.66,30.7,30.64,30.68
03/22/2010,10:19,30.67,30.67,30.63,30.63,30.68,30.68,30.63,30.65
03/22/2010,10:20,30.63,30.68,30.63,30.67,30.65,30.69,30.64,30.68
03/22/2010,10:21,30.67,30.73,30.67,30.7,30.68,30.74,30.68,30.71
03/22/2010,10:22,30.7,30.78,30.7,30.78,30.71,30.78,30.71,30.78
03/22/2010,10:23,30.78,30.78,30.69,30.7,30.78,30.78,30.7,30.71
03/22/2010,10:24,30.7,30.75,30.69,30.72,30.71,30.76,30.7,30.73
03/22/2010,10:25,30.72,30.81,30.72,30.81,30.74,30.83,30.74,30.83
03/22/2010,10:26,30.82,30.86,30.82,30.86,30.83,30.87,30.83,30.87
03/22/2010,10:27,30.86,30.94,30.86,30.92,30.87,30.95,30.87,30.93
03/22/2010,10:28,30.92,30.96,30.91,30.93,30.93,30.97,30.92,30.94
03/22/2010,10:29,30.93,30.96,30.92,30.95,30.95,30.97,30.94,30.97
03/22/2010,10:30,30.96,31,30.96,31,30.96,31,30.96,31
03/22/2010,10:31,31,31.07,31,31.05,31.01,31.07,31.01,31.06
03/22/2010,10:32,31.05,31.05,30.97,30.97,31.07,31.07,30.98,30.98
03/22/2010,10:33,30.98,30.99,30.98,30.98,30.99,31,30.99,30.99
03/22/2010,10:34,30.98,31.02,30.96,30.96,30.99,31.03,30.96,30.96
03/22/2010,10:35,30.96,30.96,30.89,30.9,30.96,30.96,30.9,30.91
03/22/2010,10:36,30.9,31,30.9,30.96,30.91,31,30.91,30.97
03/22/2010,10:37,30.96,30.96,30.92,30.92,30.97,30.97,30.93,30.93
03/22/2010,10:38,30.92,30.94,30.91,30.94,30.93,30.95,30.92,30.95
03/22/2010,10:39,30.93,30.98,30.93,30.98,30.95,31,30.94,30.99
03/22/2010,10:40,30.98,31.04,30.98,31.03,30.99,31.05,30.99,31.05
03/22/2010,10:41,31.03,31.12,31.03,31.1,31.05,31.13,31.05,31.1
03/22/2010,10:42,31.09,31.1,31.09,31.09,31.1,31.12,31.1,31.1
03/22/2010,10:43,31.09,31.09,31.03,31.04,31.1,31.1,31.04,31.05
03/22/2010,10:44,31.03,31.06,31.03,31.04,31.05,31.07,31.04,31.05
03/22/2010,10:45,31.05,31.07,31.03,31.06,31.06,31.07,31.05,31.07
03/22/2010,10:46,31.06,31.07,31.06,31.06,31.07,31.08,31.07,31.07
03/22/2010,10:47,31.06,31.08,31.04,31.07,31.07,31.09,31.05,31.08
03/22/2010,10:48,31.07,31.07,31.07,31.07,31.07,31.07,31.07,31.07
03/22/2010,10:49,31.07,31.07,31.03,31.06,31.07,31.07,31.04,31.07
03/22/2010,10:50,31.06,31.1,31.06,31.09,31.07,31.1,31.07,31.1
03/22/2010,10:51,31.09,31.12,31.07,31.1,31.1,31.13,31.08,31.12
03/22/2010,10:52,31.11,31.16,31.11,31.16,31.13,31.18,31.13,31.18
03/22/2010,10:53,31.17,31.18,31.15,31.18,31.18,31.18,31.16,31.18
03/22/2010,10:54,31.18,31.2,31.17,31.18,31.18,31.21,31.18,31.18
03/22/2010,10:55,31.18,31.2,31.15,31.2,31.2,31.21,31.17,31.21
03/22/2010,10:56,31.2,31.23,31.19,31.23,31.21,31.24,31.2,31.24
03/22/2010,10:57,31.23,31.23,31.2,31.22,31.24,31.24,31.21,31.24
03/22/2010,10:58,31.21,31.21,31.18,31.2,31.23,31.23,31.2,31.21
03/22/2010,10:59,31.2,31.22,31.18,31.19,31.21,31.22,31.18,31.21
03/22/2010,11:00,31.19,31.21,31.19,31.2,31.2,31.21,31.2,31.21
03/22/2010,11:01,31.2,31.22,31.2,31.22,31.21,31.23,31.21,31.23
03/22/2010,11:02,31.22,31.22,31.18,31.2,31.23,31.23,31.2,31.21
03/22/2010,11:03,31.2,31.21,31.18,31.2,31.21,31.21,31.19,31.21
03/22/2010,11:04,31.2,31.21,31.2,31.2,31.21,31.21,31.21,31.21
03/22/2010,11:05,31.2,31.21,31.18,31.18,31.21,31.21,31.19,31.2
03/22/2010,11:06,31.19,31.2,31.18,31.19,31.2,31.21,31.2,31.2
03/22/2010,11:07,31.19,31.21,31.18,31.19,31.2,31.21,31.19,31.2
03/22/2010,11:08,31.2,31.21,31.18,31.2,31.21,31.21,31.18,31.21
03/22/2010,11:09,31.2,31.21,31.19,31.2,31.21,31.22,31.2,31.21
03/22/2010,11:10,31.18,31.19,31.13,31.13,31.2,31.2,31.14,31.14
03/22/2010,11:11,31.13,31.18,31.13,31.18,31.14,31.2,31.14,31.2
03/22/2010,11:12,31.18,31.19,31.18,31.19,31.2,31.2,31.2,31.2
03/22/2010,11:13,31.19,31.2,31.14,31.14,31.2,31.21,31.14,31.14
03/22/2010,11:14,31.14,31.14,31.11,31.11,31.14,31.14,31.12,31.12
03/22/2010,11:15,31.11,31.14,31.1,31.14,31.12,31.15,31.1,31.15
03/22/2010,11:16,31.15,31.18,31.15,31.18,31.16,31.19,31.16,31.18
03/22/2010,11:17,31.18,31.19,31.17,31.18,31.18,31.2,31.18,31.19
03/22/2010,11:18,31.18,31.18,31.17,31.18,31.2,31.2,31.18,31.19
03/22/2010,11:19,31.18,31.21,31.18,31.18,31.19,31.21,31.19,31.19
03/22/2010,11:20,31.18,31.21,31.18,31.21,31.19,31.22,31.18,31.21
03/22/2010,11:21,31.2,31.21,31.19,31.2,31.21,31.22,31.2,31.21
03/22/2010,11:22,31.2,31.2,31.19,31.2,31.21,31.21,31.2,31.21
03/22/2010,11:23,31.2,31.2,31.19,31.19,31.21,31.21,31.2,31.2
03/22/2010,11:24,31.2,31.21,31.2,31.21,31.21,31.22,31.2,31.22
03/22/2010,11:25,31.21,31.22,31.2,31.22,31.22,31.24,31.21,31.22
03/22/2010,11:26,31.22,31.24,31.22,31.24,31.23,31.25,31.23,31.25
03/22/2010,11:27,31.24,31.3,31.24,31.29,31.25,31.31,31.25,31.3
03/22/2010,11:28,31.29,31.29,31.27,31.29,31.3,31.3,31.28,31.29
03/22/2010,11:29,31.29,31.29,31.25,31.25,31.29,31.29,31.26,31.27
03/22/2010,11:30,31.25,31.29,31.25,31.28,31.27,31.29,31.27,31.29
03/22/2010,11:31,31.28,31.28,31.24,31.25,31.29,31.29,31.25,31.26
03/22/2010,11:32,31.26,31.27,31.24,31.26,31.27,31.28,31.25,31.27
03/22/2010,11:33,31.26,31.28,31.25,31.27,31.27,31.29,31.26,31.28
03/22/2010,11:34,31.27,31.27,31.24,31.25,31.28,31.28,31.25,31.25
03/22/2010,11:35,31.25,31.29,31.24,31.29,31.25,31.3,31.25,31.29
03/22/2010,11:36,31.29,31.29,31.24,31.25,31.29,31.29,31.25,31.25
03/22/2010,11:37,31.25,31.27,31.25,31.26,31.25,31.28,31.25,31.27
03/22/2010,11:38,31.26,31.26,31.22,31.24,31.27,31.27,31.23,31.25
03/22/2010,11:39,31.24,31.24,31.22,31.23,31.25,31.25,31.23,31.24
03/22/2010,11:40,31.23,31.24,31.17,31.18,31.24,31.25,31.18,31.19
03/22/2010,11:41,31.18,31.21,31.18,31.2,31.19,31.21,31.19,31.21
03/22/2010,11:42,31.19,31.2,31.18,31.2,31.2,31.21,31.19,31.21
03/22/2010,11:43,31.2,31.21,31.2,31.2,31.21,31.22,31.21,31.21
03/22/2010,11:44,31.2,31.21,31.18,31.18,31.2,31.22,31.18,31.19
03/22/2010,11:45,31.18,31.2,31.17,31.2,31.19,31.21,31.18,31.21
03/22/2010,11:46,31.2,31.21,31.19,31.2,31.21,31.21,31.2,31.21
03/22/2010,11:47,31.2,31.21,31.2,31.21,31.21,31.21,31.21,31.21
03/22/2010,11:48,31.21,31.21,31.18,31.2,31.21,31.22,31.2,31.21
03/22/2010,11:49,31.2,31.2,31.18,31.19,31.21,31.21,31.19,31.2
03/22/2010,11:50,31.19,31.2,31.18,31.19,31.2,31.21,31.19,31.2
03/22/2010,11:51,31.19,31.2,31.19,31.2,31.2,31.21,31.2,31.21
03/22/2010,11:52,31.2,31.2,31.14,31.16,31.21,31.21,31.15,31.17
03/22/2010,11:53,31.16,31.17,31.16,31.17,31.17,31.18,31.17,31.18
03/22/2010,11:54,31.18,31.2,31.18,31.19,31.18,31.21,31.18,31.2
03/22/2010,11:55,31.19,31.21,31.17,31.17,31.2,31.22,31.18,31.18
03/22/2010,11:56,31.17,31.18,31.16,31.16,31.18,31.19,31.17,31.17
03/22/2010,11:57,31.17,31.2,31.15,31.2,31.18,31.21,31.17,31.21
03/22/2010,11:58,31.2,31.21,31.18,31.21,31.21,31.21,31.18,31.21
03/22/2010,11:59,31.21,31.26,31.21,31.25,31.21,31.27,31.21,31.25
03/22/2010,12:00,31.24,31.24,31.18,31.18,31.25,31.25,31.18,31.18
03/22/2010,12:01,31.17,31.18,31.14,31.15,31.18,31.18,31.15,31.16
03/22/2010,12:02,31.16,31.17,31.14,31.17,31.17,31.18,31.14,31.18
03/22/2010,12:03,31.16,31.16,31.13,31.14,31.17,31.17,31.14,31.14
03/22/2010,12:04,31.14,31.15,31.14,31.15,31.14,31.17,31.14,31.16
03/22/2010,12:05,31.15,31.18,31.15,31.18,31.16,31.18,31.16,31.18
03/22/2010,12:06,31.18,31.19,31.16,31.17,31.19,31.2,31.18,31.18
03/22/2010,12:07,31.17,31.19,31.17,31.18,31.18,31.2,31.18,31.19
03/22/2010,12:08,31.18,31.2,31.18,31.18,31.19,31.21,31.18,31.19
03/22/2010,12:09,31.18,31.21,31.18,31.2,31.19,31.21,31.19,31.21
03/22/2010,12:10,31.2,31.2,31.18,31.19,31.21,31.21,31.2,31.2
03/22/2010,12:11,31.2,31.21,31.2,31.2,31.21,31.22,31.21,31.21
03/22/2010,12:12,31.2,31.21,31.19,31.19,31.21,31.22,31.2,31.21
03/22/2010,12:13,31.2,31.2,31.2,31.2,31.21,31.21,31.21,31.21
03/22/2010,12:14,31.2,31.2,31.17,31.18,31.21,31.21,31.18,31.18
03/22/2010,12:15,31.18,31.21,31.18,31.19,31.18,31.21,31.18,31.2
03/22/2010,12:16,31.19,31.21,31.17,31.17,31.2,31.21,31.18,31.18
03/22/2010,12:17,31.18,31.19,31.18,31.19,31.18,31.2,31.18,31.2
03/22/2010,12:18,31.19,31.19,31.18,31.18,31.2,31.2,31.18,31.18
03/22/2010,12:19,31.18,31.2,31.17,31.19,31.18,31.21,31.18,31.2
03/22/2010,12:20,31.19,31.22,31.19,31.21,31.2,31.23,31.2,31.21
03/22/2010,12:21,31.21,31.24,31.21,31.24,31.21,31.25,31.21,31.25
03/22/2010,12:22,31.24,31.24,31.22,31.22,31.25,31.25,31.23,31.24
03/22/2010,12:23,31.22,31.23,31.22,31.22,31.23,31.24,31.23,31.24
03/22/2010,12:24,31.22,31.24,31.22,31.23,31.23,31.25,31.23,31.24
03/22/2010,12:25,31.23,31.28,31.23,31.28,31.24,31.29,31.24,31.29
03/22/2010,12:26,31.29,31.32,31.29,31.31,31.29,31.32,31.29,31.32
03/22/2010,12:27,31.3,31.3,31.28,31.29,31.31,31.31,31.29,31.3
03/22/2010,12:28,31.3,31.32,31.29,31.31,31.3,31.32,31.3,31.32
03/22/2010,12:29,31.31,31.31,31.28,31.3,31.32,31.32,31.29,31.32
03/22/2010,12:30,31.3,31.32,31.3,31.32,31.31,31.33,31.31,31.32
03/22/2010,12:31,31.32,31.36,31.32,31.34,31.33,31.36,31.33,31.35
03/22/2010,12:32,31.34,31.35,31.33,31.35,31.35,31.36,31.34,31.36
03/22/2010,12:33,31.35,31.38,31.35,31.38,31.36,31.39,31.36,31.39
03/22/2010,12:34,31.38,31.38,31.33,31.36,31.39,31.39,31.35,31.36
03/22/2010,12:35,31.36,31.38,31.36,31.38,31.36,31.4,31.36,31.4
03/22/2010,12:36,31.38,31.38,31.35,31.36,31.39,31.4,31.36,31.37
03/22/2010,12:37,31.36,31.4,31.36,31.39,31.36,31.4,31.36,31.4
03/22/2010,12:38,31.38,31.38,31.37,31.38,31.39,31.4,31.39,31.39
03/22/2010,12:39,31.38,31.4,31.37,31.38,31.39,31.4,31.38,31.4
03/22/2010,12:40,31.38,31.4,31.38,31.38,31.4,31.4,31.39,31.39
03/22/2010,12:41,31.38,31.4,31.35,31.37,31.39,31.4,31.36,31.39
03/22/2010,12:42,31.37,31.41,31.37,31.4,31.39,31.42,31.39,31.41
03/22/2010,12:43,31.4,31.43,31.4,31.41,31.41,31.44,31.4,31.43
03/22/2010,12:44,31.42,31.46,31.42,31.45,31.43,31.47,31.43,31.47
03/22/2010,12:45,31.44,31.45,31.41,31.43,31.46,31.46,31.42,31.44
03/22/2010,12:46,31.43,31.43,31.41,31.42,31.43,31.45,31.42,31.43
03/22/2010,12:47,31.42,31.43,31.42,31.43,31.43,31.44,31.43,31.43
03/22/2010,12:48,31.43,31.48,31.43,31.46,31.44,31.49,31.43,31.47
03/22/2010,12:49,31.46,31.5,31.45,31.47,31.47,31.51,31.46,31.48
03/22/2010,12:50,31.47,31.5,31.47,31.48,31.48,31.51,31.48,31.5
03/22/2010,12:51,31.49,31.49,31.45,31.45,31.5,31.5,31.46,31.46
03/22/2010,12:52,31.45,31.48,31.44,31.44,31.47,31.49,31.45,31.46
03/22/2010,12:53,31.44,31.5,31.44,31.5,31.45,31.51,31.45,31.51
03/22/2010,12:54,31.5,31.53,31.48,31.53,31.51,31.54,31.49,31.54
03/22/2010,12:55,31.54,31.54,31.48,31.5,31.54,31.54,31.49,31.51
03/22/2010,12:56,31.5,31.5,31.48,31.48,31.51,31.51,31.49,31.49
03/22/2010,12:57,31.48,31.51,31.45,31.5,31.49,31.51,31.46,31.51
03/22/2010,12:58,31.5,31.5,31.45,31.46,31.51,31.51,31.46,31.47
03/22/2010,12:59,31.46,31.49,31.45,31.48,31.47,31.5,31.47,31.49
03/22/2010,13:00,31.47,31.54,31.47,31.53,31.49,31.55,31.48,31.54
03/22/2010,13:01,31.53,31.55,31.51,31.54,31.54,31.56,31.52,31.56
03/22/2010,13:02,31.54,31.58,31.54,31.58,31.56,31.59,31.54,31.59
03/22/2010,13:03,31.58,31.58,31.57,31.58,31.59,31.6,31.58,31.58
03/22/2010,13:04,31.58,31.61,31.57,31.58,31.58,31.62,31.58,31.58
03/22/2010,13:05,31.58,31.58,31.54,31.58,31.58,31.59,31.55,31.59
03/22/2010,13:06,31.58,31.6,31.58,31.58,31.59,31.61,31.59,31.59
03/22/2010,13:07,31.58,31.59,31.56,31.58,31.59,31.6,31.57,31.58
03/22/2010,13:08,31.58,31.6,31.58,31.6,31.58,31.61,31.58,31.61
03/22/2010,13:09,31.6,31.64,31.59,31.64,31.61,31.65,31.6,31.65
03/22/2010,13:10,31.64,31.68,31.64,31.67,31.65,31.69,31.65,31.68
03/22/2010,13:11,31.67,31.7,31.67,31.69,31.68,31.71,31.68,31.69
03/22/2010,13:12,31.69,31.72,31.68,31.68,31.69,31.73,31.69,31.69
03/22/2010,13:13,31.68,31.73,31.65,31.72,31.69,31.74,31.66,31.73
03/22/2010,13:14,31.72,31.73,31.68,31.7,31.73,31.74,31.69,31.71
03/22/2010,13:15,31.71,31.71,31.67,31.68,31.72,31.72,31.68,31.69
03/22/2010,13:16,31.69,31.69,31.66,31.68,31.69,31.69,31.67,31.69
03/22/2010,13:17,31.68,31.68,31.67,31.68,31.69,31.69,31.68,31.69
03/22/2010,13:18,31.68,31.68,31.62,31.64,31.69,31.69,31.62,31.65
03/22/2010,13:19,31.64,31.65,31.64,31.65,31.65,31.66,31.65,31.66
03/22/2010,13:20,31.66,31.66,31.65,31.65,31.67,31.67,31.65,31.66
03/22/2010,13:21,31.65,31.66,31.65,31.65,31.66,31.67,31.65,31.65
03/22/2010,13:22,31.65,31.65,31.62,31.62,31.65,31.65,31.63,31.63
03/22/2010,13:23,31.62,31.62,31.57,31.59,31.63,31.63,31.58,31.6
03/22/2010,13:24,31.59,31.62,31.58,31.58,31.61,31.63,31.58,31.59
03/22/2010,13:25,31.58,31.6,31.58,31.6,31.59,31.62,31.59,31.62
03/22/2010,13:26,31.6,31.6,31.57,31.58,31.61,31.61,31.58,31.59
03/22/2010,13:27,31.57,31.58,31.55,31.56,31.58,31.59,31.56,31.57
03/22/2010,13:28,31.56,31.57,31.53,31.53,31.57,31.58,31.54,31.54
03/22/2010,13:29,31.53,31.54,31.52,31.54,31.54,31.54,31.54,31.54
03/22/2010,13:30,31.54,31.54,31.51,31.51,31.55,31.55,31.52,31.52
03/22/2010,13:31,31.51,31.54,31.51,31.54,31.52,31.54,31.52,31.54
03/22/2010,13:32,31.54,31.58,31.54,31.58,31.54,31.59,31.54,31.59
03/22/2010,13:33,31.58,31.59,31.58,31.58,31.59,31.6,31.58,31.58
03/22/2010,13:34,31.58,31.58,31.57,31.57,31.58,31.59,31.58,31.58
03/22/2010,13:35,31.57,31.57,31.55,31.57,31.58,31.58,31.56,31.58
03/22/2010,13:36,31.57,31.58,31.55,31.58,31.58,31.58,31.56,31.58
03/22/2010,13:37,31.58,31.59,31.58,31.59,31.58,31.6,31.58,31.6
03/22/2010,13:38,31.59,31.59,31.58,31.58,31.6,31.6,31.59,31.59
03/22/2010,13:39,31.58,31.58,31.57,31.57,31.59,31.59,31.58,31.58
03/22/2010,13:40,31.57,31.57,31.56,31.56,31.58,31.58,31.57,31.57
03/22/2010,13:41,31.55,31.55,31.54,31.54,31.56,31.56,31.55,31.55
03/22/2010,13:42,31.54,31.56,31.54,31.55,31.55,31.56,31.55,31.56
03/22/2010,13:43,31.55,31.59,31.54,31.59,31.56,31.6,31.55,31.6
03/22/2010,13:44,31.59,31.61,31.58,31.6,31.6,31.62,31.59,31.61
03/22/2010,13:45,31.59,31.61,31.59,31.61,31.6,31.62,31.6,31.62
03/22/2010,13:46,31.61,31.61,31.61,31.61,31.62,31.62,31.62,31.62
03/22/2010,13:47,31.61,31.65,31.61,31.65,31.62,31.65,31.62,31.65
03/22/2010,13:48,31.65,31.66,31.65,31.66,31.65,31.67,31.65,31.67
03/22/2010,13:49,31.66,31.67,31.65,31.66,31.67,31.68,31.66,31.67
03/22/2010,13:50,31.66,31.68,31.66,31.68,31.67,31.69,31.67,31.69
03/22/2010,13:51,31.68,31.68,31.65,31.66,31.69,31.69,31.66,31.67
03/22/2010,13:52,31.65,31.66,31.65,31.65,31.67,31.67,31.66,31.66
03/22/2010,13:53,31.65,31.66,31.65,31.65,31.66,31.67,31.65,31.66
03/22/2010,13:54,31.65,31.68,31.65,31.67,31.66,31.69,31.65,31.68
03/22/2010,13:55,31.67,31.69,31.66,31.66,31.68,31.7,31.67,31.67
03/22/2010,13:56,31.66,31.67,31.65,31.66,31.67,31.68,31.66,31.67
03/22/2010,13:57,31.66,31.67,31.66,31.66,31.67,31.68,31.67,31.67
03/22/2010,13:58,31.66,31.67,31.66,31.66,31.67,31.69,31.67,31.67
03/22/2010,13:59,31.66,31.66,31.65,31.65,31.67,31.67,31.65,31.66
03/22/2010,14:00,31.65,31.65,31.62,31.63,31.65,31.65,31.63,31.64
03/22/2010,14:01,31.64,31.66,31.63,31.66,31.65,31.67,31.64,31.67
03/22/2010,14:02,31.65,31.66,31.62,31.64,31.67,31.67,31.63,31.65
03/22/2010,14:03,31.64,31.64,31.63,31.64,31.65,31.65,31.64,31.65
03/22/2010,14:04,31.64,31.68,31.63,31.68,31.65,31.69,31.64,31.69
03/22/2010,14:05,31.68,31.69,31.67,31.67,31.69,31.7,31.68,31.69
03/22/2010,14:06,31.67,31.69,31.67,31.67,31.68,31.69,31.68,31.68
03/22/2010,14:07,31.67,31.69,31.67,31.69,31.68,31.69,31.68,31.69
03/22/2010,14:08,31.69,31.69,31.67,31.67,31.69,31.69,31.68,31.68
03/22/2010,14:09,31.67,31.67,31.65,31.65,31.68,31.68,31.66,31.66
03/22/2010,14:10,31.66,31.68,31.66,31.67,31.67,31.69,31.67,31.68
03/22/2010,14:11,31.67,31.68,31.67,31.67,31.68,31.69,31.68,31.69
03/22/2010,14:12,31.67,31.69,31.66,31.69,31.69,31.7,31.67,31.7
03/22/2010,14:13,31.69,31.71,31.69,31.7,31.7,31.72,31.7,31.71
03/22/2010,14:14,31.7,31.7,31.7,31.7,31.71,31.71,31.71,31.71
03/22/2010,14:15,31.7,31.75,31.7,31.74,31.71,31.76,31.71,31.75
03/22/2010,14:16,31.75,31.77,31.75,31.76,31.76,31.78,31.76,31.76
03/22/2010,14:17,31.76,31.76,31.75,31.76,31.76,31.77,31.76,31.77
03/22/2010,14:18,31.76,31.77,31.73,31.73,31.77,31.78,31.73,31.74
03/22/2010,14:19,31.73,31.74,31.72,31.72,31.74,31.75,31.73,31.73
03/22/2010,14:20,31.72,31.72,31.71,31.72,31.73,31.73,31.72,31.73
03/22/2010,14:21,31.72,31.72,31.71,31.72,31.73,31.73,31.72,31.73
03/22/2010,14:22,31.72,31.73,31.72,31.73,31.73,31.74,31.73,31.74
03/22/2010,14:23,31.73,31.75,31.73,31.74,31.74,31.76,31.73,31.75
03/22/2010,14:24,31.74,31.76,31.74,31.76,31.75,31.77,31.75,31.76
03/22/2010,14:25,31.76,31.77,31.75,31.77,31.76,31.78,31.76,31.78
03/22/2010,14:26,31.77,31.77,31.71,31.74,31.78,31.78,31.72,31.75
03/22/2010,14:27,31.74,31.74,31.73,31.73,31.75,31.75,31.74,31.74
03/22/2010,14:28,31.73,31.74,31.72,31.73,31.73,31.75,31.72,31.73
03/22/2010,14:29,31.73,31.73,31.73,31.73,31.74,31.74,31.73,31.73
03/22/2010,14:30,31.73,31.77,31.73,31.77,31.73,31.78,31.73,31.78
03/22/2010,14:31,31.77,31.79,31.77,31.79,31.78,31.8,31.78,31.8
03/22/2010,14:32,31.79,31.79,31.77,31.77,31.8,31.8,31.78,31.78
03/22/2010,14:33,31.77,31.79,31.77,31.79,31.78,31.8,31.78,31.8
03/22/2010,14:34,31.79,31.84,31.79,31.84,31.8,31.85,31.8,31.84
03/22/2010,14:35,31.84,31.89,31.84,31.87,31.84,31.9,31.84,31.88
03/22/2010,14:36,31.87,31.87,31.84,31.87,31.88,31.88,31.85,31.87
03/22/2010,14:37,31.87,31.9,31.86,31.9,31.87,31.91,31.87,31.91
03/22/2010,14:38,31.9,31.91,31.87,31.91,31.91,31.91,31.87,31.91
03/22/2010,14:39,31.91,31.94,31.91,31.92,31.91,31.94,31.91,31.94
03/22/2010,14:40,31.93,31.94,31.91,31.92,31.94,31.95,31.92,31.93
03/22/2010,14:41,31.93,31.96,31.93,31.93,31.94,31.97,31.94,31.94
03/22/2010,14:42,31.93,31.98,31.93,31.98,31.94,31.98,31.94,31.98
03/22/2010,14:43,31.98,32.04,31.98,32.01,31.99,32.05,31.99,32.02
03/22/2010,14:44,32.01,32.02,31.95,31.98,32.02,32.03,31.96,31.98
03/22/2010,14:45,31.98,32.05,31.98,32.03,31.99,32.05,31.98,32.04
03/22/2010,14:46,32.03,32.03,31.99,32.02,32.04,32.04,32,32.03
03/22/2010,14:47,32.02,32.02,31.98,31.98,32.02,32.03,31.98,31.98
03/22/2010,14:48,31.98,31.98,31.94,31.94,31.98,31.99,31.94,31.95
03/22/2010,14:49,31.94,31.95,31.91,31.92,31.95,31.97,31.92,31.93
03/22/2010,14:50,31.92,31.95,31.92,31.94,31.93,31.96,31.93,31.95
03/22/2010,14:51,31.94,31.94,31.89,31.89,31.94,31.94,31.9,31.9
03/22/2010,14:52,31.89,31.91,31.89,31.9,31.9,31.92,31.9,31.91
03/22/2010,14:53,31.91,31.97,31.91,31.95,31.91,31.98,31.91,31.96
03/22/2010,14:54,31.95,31.98,31.95,31.97,31.96,31.98,31.96,31.98
03/22/2010,14:55,31.97,31.97,31.93,31.94,31.98,31.98,31.94,31.95
03/22/2010,14:56,31.94,31.94,31.91,31.91,31.95,31.95,31.91,31.91
03/22/2010,14:57,31.91,31.91,31.89,31.89,31.91,31.91,31.9,31.9
03/22/2010,14:58,31.89,31.89,31.84,31.84,31.9,31.9,31.84,31.85
03/22/2010,14:59,31.84,31.9,31.84,31.9,31.85,31.91,31.85,31.91
03/22/2010,15:00,31.9,31.92,31.87,31.88,31.91,31.93,31.88,31.89
03/22/2010,15:01,31.88,31.92,31.88,31.91,31.89,31.93,31.89,31.92
03/22/2010,15:02,31.91,31.91,31.88,31.9,31.92,31.92,31.89,31.91
03/22/2010,15:03,31.9,31.9,31.88,31.88,31.91,31.91,31.89,31.89
03/22/2010,15:04,31.88,31.93,31.88,31.93,31.89,31.94,31.89,31.94
03/22/2010,15:05,31.93,31.93,31.88,31.89,31.94,31.94,31.89,31.9
03/22/2010,15:06,31.89,31.89,31.88,31.88,31.9,31.9,31.89,31.89
03/22/2010,15:07,31.88,31.92,31.88,31.91,31.89,31.93,31.89,31.91
03/22/2010,15:08,31.91,31.91,31.88,31.88,31.91,31.91,31.89,31.89
03/22/2010,15:09,31.88,31.91,31.85,31.89,31.89,31.91,31.86,31.91
03/22/2010,15:10,31.9,31.94,31.9,31.94,31.91,31.95,31.91,31.95
03/22/2010,15:11,31.94,31.98,31.94,31.94,31.95,31.98,31.94,31.94
03/22/2010,15:12,31.94,31.94,31.9,31.91,31.94,31.94,31.91,31.92
03/22/2010,15:13,31.91,31.94,31.91,31.93,31.92,31.95,31.92,31.94
03/22/2010,15:14,31.93,31.93,31.9,31.9,31.94,31.94,31.91,31.91
03/22/2010,15:15,31.9,31.93,31.9,31.91,31.91,31.94,31.91,31.92
03/22/2010,15:16,31.91,31.91,31.86,31.87,31.92,31.92,31.87,31.88
03/22/2010,15:17,31.88,31.89,31.87,31.89,31.89,31.9,31.88,31.9
03/22/2010,15:18,31.9,31.91,31.9,31.9,31.91,31.91,31.91,31.91
03/22/2010,15:19,31.9,31.94,31.9,31.94,31.91,31.95,31.91,31.95
03/22/2010,15:20,31.94,31.98,31.94,31.98,31.95,31.99,31.94,31.99
03/22/2010,15:21,31.98,32.03,31.98,32.02,31.99,32.04,31.99,32.04
03/22/2010,15:22,32.02,32.03,31.98,32.02,32.03,32.04,31.98,32.03
03/22/2010,15:23,32.02,32.03,32.01,32.01,32.03,32.04,32.02,32.02
03/22/2010,15:24,32.01,32.01,31.96,31.96,32.02,32.02,31.97,31.97
03/22/2010,15:25,31.96,32.01,31.95,32.01,31.97,32.02,31.96,32.02
03/22/2010,15:26,32.01,32.01,31.98,32.01,32.02,32.02,31.99,32.02
03/22/2010,15:27,32.01,32.02,32.01,32.02,32.02,32.03,32.02,32.03
03/22/2010,15:28,32.02,32.02,32.01,32.01,32.03,32.03,32.02,32.02
03/22/2010,15:29,32.01,32.01,31.98,32,32.02,32.02,31.98,32.01
03/22/2010,15:30,32,32.01,32,32.01,32.01,32.02,32.01,32.02
03/22/2010,15:31,32.01,32.01,31.98,32,32.02,32.02,31.98,32.01
03/22/2010,15:32,32,32.01,31.98,31.98,32.01,32.02,31.98,31.99
03/22/2010,15:33,31.98,31.99,31.94,31.94,31.99,32,31.95,31.95
03/22/2010,15:34,31.94,31.94,31.94,31.94,31.95,31.95,31.94,31.95
03/22/2010,15:35,31.94,31.94,31.94,31.94,31.95,31.95,31.95,31.95
03/22/2010,15:36,31.94,31.94,31.92,31.92,31.95,31.95,31.93,31.93
03/22/2010,15:37,31.92,31.92,31.89,31.89,31.93,31.93,31.9,31.9
03/22/2010,15:38,31.88,31.88,31.87,31.87,31.89,31.89,31.87,31.87
03/22/2010,15:39,31.87,31.9,31.84,31.89,31.87,31.91,31.85,31.9
03/22/2010,15:40,31.89,31.93,31.88,31.92,31.9,31.94,31.89,31.93
03/22/2010,15:41,31.92,31.94,31.92,31.94,31.93,31.95,31.93,31.95
03/22/2010,15:42,31.94,31.98,31.94,31.98,31.95,31.98,31.95,31.98
03/22/2010,15:43,31.98,31.98,31.97,31.98,31.98,31.99,31.98,31.99
03/22/2010,15:44,31.98,32.03,31.98,32.03,31.99,32.04,31.99,32.04
03/22/2010,15:45,32.03,32.03,31.97,31.98,32.04,32.04,31.98,31.98
03/22/2010,15:46,31.98,32.03,31.98,32.02,31.98,32.04,31.98,32.02
03/22/2010,15:47,32.02,32.02,31.99,32.01,32.02,32.03,32,32.02
03/22/2010,15:48,32.01,32.01,31.98,31.99,32.02,32.02,31.99,32
03/22/2010,15:49,31.99,32.01,31.99,31.99,32,32.02,32,32
03/22/2010,15:50,31.99,31.99,31.95,31.98,32,32,31.96,31.98
03/22/2010,15:51,31.98,32,31.94,31.94,31.98,32.01,31.94,31.95
03/22/2010,15:52,31.94,31.94,31.93,31.94,31.95,31.95,31.94,31.95
03/22/2010,15:53,31.94,31.94,31.92,31.93,31.95,31.95,31.93,31.94
03/22/2010,15:54,31.93,31.94,31.92,31.93,31.94,31.94,31.93,31.94
03/22/2010,15:55,31.93,31.93,31.87,31.87,31.94,31.94,31.88,31.88
03/22/2010,15:56,31.87,31.91,31.87,31.87,31.88,31.92,31.88,31.88
03/22/2010,15:57,31.87,31.88,31.86,31.87,31.88,31.88,31.87,31.88
03/22/2010,15:58,31.87,31.9,31.86,31.86,31.88,31.91,31.87,31.87
03/22/2010,15:59,31.86,31.9,31.86,31.89,31.87,31.91,31.87,31.9
03/22/2010,16:00,31.89,31.89,31.86,31.86,31.9,31.93,31.9,31.93
03/22/2010,16:04,31.84,31.84,31.84,31.84,31.91,31.91,31.91,31.91
03/22/2010,16:09,31.84,31.84,31.84,31.84,31.91,31.91,31.91,31.91
03/22/2010,16:10,31.84,31.84,31.84,31.84,31.91,31.91,31.91,31.91
03/22/2010,16:30,31.84,31.84,31.84,31.84,31.91,31.91,31.91,31.91
03/22/2010,16:34,31.84,31.84,31.84,31.84,31.84,31.84,31.84,31.84
03/22/2010,16:36,31.84,31.84,31.84,31.84,31.84,31.84,31.84,31.84
03/22/2010,16:40,31.84,31.84,31.84,31.84,31.91,31.91,31.91,31.91
03/22/2010,17:45,31.84,31.84,31.84,31.84,31.91,31.91,31.91,31.91
03/22/2010,17:50,31.84,31.84,31.84,31.84,31.84,31.84,31.84,31.84
03/22/2010,17:51,31.84,31.84,31.84,31.84,31.84,31.84,31.84,31.84
03/22/2010,17:56,31.84,31.84,31.84,31.84,31.91,31.91,31.91,31.91
03/22/2010,18:07,31.84,31.84,31.84,31.84,31.91,31.91,31.91,31.91
03/22/2010,18:12,31.91,31.91,31.91,31.91,32.07,32.07,32.07,32.07
03/22/2010,18:20,31.94,31.94,31.94,31.94,31.95,31.95,31.95,31.95
03/22/2010,19:59,31.94,31.95,31.94,31.95,31.95,32.07,31.95,32.07
03/23/2010,08:00,31.64,31.64,31.64,31.64,32.3,32.3,32.3,32.3
03/23/2010,08:28,31.8,31.8,31.8,31.8,32.15,32.15,32.15,32.15
03/23/2010,08:36,31.64,31.64,31.64,31.64,31.8,31.8,31.8,31.8
03/23/2010,08:38,31.64,31.64,31.64,31.64,31.8,31.8,31.8,31.8
03/23/2010,09:08,31.88,32,31.88,31.88,32,32.07,32,32.07
03/23/2010,09:16,32,32,32,32,32.07,32.07,32.07,32.07
03/23/2010,09:20,31.88,31.88,31.88,31.88,32.07,32.07,32.07,32.07
03/23/2010,09:29,31.96,32.07,31.96,32.07,32.07,32.07,32.07,32.07
03/23/2010,09:30,32,32.07,32,32.03,32.03,32.11,32.02,32.03
03/23/2010,09:31,32.03,32.25,32.02,32.23,32.03,32.28,32.03,32.26
03/23/2010,09:32,32.23,32.29,32.21,32.29,32.26,32.3,32.23,32.29
03/23/2010,09:33,32.29,32.33,31.99,32.03,32.3,32.34,32,32.04
03/23/2010,09:34,32.03,32.06,31.95,31.96,32.05,32.07,31.96,31.97
03/23/2010,09:35,31.96,31.98,31.91,31.97,31.97,32,31.92,32
03/23/2010,09:36,31.96,31.96,31.92,31.96,31.97,31.97,31.92,31.96
03/23/2010,09:37,31.96,31.96,31.84,31.87,31.97,31.97,31.85,31.89
03/23/2010,09:38,31.88,32.07,31.88,32.04,31.89,32.08,31.89,32.06
03/23/2010,09:39,32.04,32.18,32.03,32.18,32.06,32.2,32.04,32.19
03/23/2010,09:40,32.17,32.2,32.1,32.19,32.18,32.21,32.1,32.21
03/23/2010,09:41,32.19,32.43,32.15,32.43,32.21,32.45,32.16,32.45
03/23/2010,09:42,32.44,32.44,32.35,32.38,32.45,32.45,32.39,32.4
03/23/2010,09:43,32.39,32.39,32.24,32.25,32.4,32.4,32.25,32.28
03/23/2010,09:44,32.25,32.3,32.21,32.24,32.28,32.32,32.21,32.25
03/23/2010,09:45,32.24,32.25,32.2,32.22,32.25,32.27,32.21,32.23
03/23/2010,09:46,32.22,32.3,32.19,32.29,32.23,32.31,32.2,32.3
03/23/2010,09:47,32.29,32.29,32.25,32.25,32.3,32.3,32.27,32.27
03/23/2010,09:48,32.26,32.32,32.25,32.29,32.27,32.34,32.27,32.3
03/23/2010,09:49,32.29,32.37,32.29,32.36,32.3,32.38,32.3,32.38
03/23/2010,09:50,32.36,32.39,32.3,32.32,32.38,32.4,32.32,32.33
03/23/2010,09:51,32.32,32.35,32.32,32.32,32.33,32.36,32.33,32.34
03/23/2010,09:52,32.33,32.37,32.32,32.35,32.34,32.39,32.33,32.36
03/23/2010,09:53,32.35,32.38,32.33,32.37,32.36,32.39,32.34,32.39
03/23/2010,09:54,32.38,32.49,32.37,32.47,32.39,32.51,32.38,32.47
03/23/2010,09:55,32.47,32.51,32.46,32.51,32.47,32.53,32.47,32.52
03/23/2010,09:56,32.51,32.51,32.43,32.46,32.52,32.52,32.44,32.47
03/23/2010,09:57,32.44,32.51,32.44,32.5,32.45,32.52,32.45,32.51
03/23/2010,09:58,32.49,32.49,32.41,32.43,32.51,32.51,32.42,32.44
03/23/2010,09:59,32.43,32.47,32.42,32.46,32.44,32.49,32.43,32.47
03/23/2010,10:00,32.45,32.51,32.41,32.43,32.47,32.52,32.42,32.46
03/23/2010,10:01,32.43,32.56,32.43,32.52,32.45,32.57,32.45,32.53
03/23/2010,10:02,32.52,32.56,32.5,32.56,32.53,32.57,32.52,32.57
03/23/2010,10:03,32.55,32.69,32.55,32.68,32.56,32.69,32.56,32.69
03/23/2010,10:04,32.69,32.69,32.59,32.59,32.69,32.7,32.6,32.6
03/23/2010,10:05,32.59,32.62,32.51,32.58,32.6,32.64,32.52,32.61
03/23/2010,10:06,32.58,32.64,32.55,32.64,32.61,32.65,32.57,32.65
03/23/2010,10:07,32.65,32.65,32.6,32.64,32.65,32.65,32.62,32.65
03/23/2010,10:08,32.64,32.64,32.59,32.59,32.65,32.65,32.6,32.61
03/23/2010,10:09,32.61,32.7,32.6,32.7,32.62,32.72,32.62,32.72
03/23/2010,10:10,32.7,32.72,32.65,32.72,32.72,32.73,32.67,32.73
03/23/2010,10:11,32.71,32.75,32.69,32.75,32.73,32.76,32.7,32.76
03/23/2010,10:12,32.75,32.79,32.73,32.76,32.76,32.8,32.74,32.78
03/23/2010,10:13,32.76,32.83,32.76,32.79,32.77,32.84,32.76,32.8
03/23/2010,10:14,32.78,32.83,32.78,32.82,32.8,32.84,32.79,32.84
03/23/2010,10:15,32.82,32.91,32.82,32.89,32.84,32.92,32.84,32.9
03/23/2010,10:16,32.89,32.91,32.8,32.84,32.91,32.92,32.81,32.84
03/23/2010,10:17,32.84,32.88,32.84,32.88,32.84,32.91,32.84,32.9
03/23/2010,10:18,32.88,32.93,32.88,32.9,32.9,32.94,32.89,32.92
03/23/2010,10:19,32.9,32.92,32.87,32.92,32.91,32.94,32.88,32.94
03/23/2010,10:20,32.91,32.91,32.83,32.84,32.93,32.93,32.84,32.85
03/23/2010,10:21,32.84,32.85,32.8,32.85,32.86,32.87,32.8,32.87
03/23/2010,10:22,32.85,32.91,32.85,32.91,32.87,32.92,32.87,32.91
03/23/2010,10:23,32.91,32.97,32.91,32.97,32.91,32.98,32.91,32.98
03/23/2010,10:24,32.96,32.96,32.91,32.95,32.98,32.98,32.92,32.96
03/23/2010,10:25,32.95,33.06,32.95,33.06,32.96,33.07,32.96,33.07
03/23/2010,10:26,33.06,33.06,32.99,32.99,33.07,33.07,33.01,33.01
03/23/2010,10:27,32.99,33,32.98,32.98,33.01,33.02,32.98,32.99
03/23/2010,10:28,32.98,33.02,32.96,32.99,32.98,33.04,32.97,33
03/23/2010,10:29,32.99,33.09,32.98,33.07,33,33.09,32.98,33.08
03/23/2010,10:30,33.07,33.08,33.02,33.03,33.09,33.09,33.02,33.04
03/23/2010,10:31,33.02,33.03,32.94,32.94,33.04,33.04,32.95,32.95
03/23/2010,10:32,32.94,32.99,32.93,32.99,32.95,33,32.94,33
03/23/2010,10:33,32.99,33.03,32.98,32.98,33,33.04,32.98,32.98
03/23/2010,10:34,32.98,33.1,32.98,33.1,32.98,33.11,32.98,33.11
03/23/2010,10:35,33.11,33.13,33.05,33.05,33.12,33.14,33.06,33.06
03/23/2010,10:36,33.05,33.05,33,33.05,33.06,33.07,33.01,33.06
03/23/2010,10:37,33.05,33.09,33.03,33.04,33.06,33.09,33.05,33.05
03/23/2010,10:38,33.05,33.1,33.03,33.03,33.05,33.11,33.05,33.05
03/23/2010,10:39,33.03,33.04,32.98,33.03,33.04,33.05,32.99,33.05
03/23/2010,10:40,33.03,33.05,32.98,32.98,33.05,33.05,32.99,32.99
03/23/2010,10:41,32.98,32.98,32.88,32.88,33,33,32.9,32.91
03/23/2010,10:42,32.89,32.89,32.85,32.87,32.91,32.91,32.87,32.88
03/23/2010,10:43,32.87,32.88,32.83,32.87,32.88,32.89,32.82,32.87
03/23/2010,10:44,32.87,32.91,32.86,32.89,32.87,32.92,32.87,32.91
03/23/2010,10:45,32.89,32.9,32.87,32.88,32.91,32.91,32.87,32.9
03/23/2010,10:46,32.88,32.91,32.84,32.88,32.9,32.93,32.86,32.91
03/23/2010,10:47,32.88,32.92,32.88,32.92,32.91,32.93,32.91,32.93
03/23/2010,10:48,32.92,32.92,32.89,32.91,32.93,32.93,32.9,32.91
03/23/2010,10:49,32.9,32.92,32.9,32.92,32.91,32.94,32.91,32.94
03/23/2010,10:50,32.94,32.98,32.93,32.98,32.95,32.99,32.95,32.99
03/23/2010,10:51,32.98,33.02,32.96,32.96,33.01,33.01,32.97,32.98
03/23/2010,10:52,32.97,32.97,32.95,32.97,32.98,32.98,32.96,32.97
03/23/2010,10:53,32.96,32.96,32.91,32.92,32.98,32.98,32.92,32.93
03/23/2010,10:54,32.91,32.97,32.91,32.95,32.92,32.98,32.91,32.96
03/23/2010,10:55,32.95,32.96,32.88,32.9,32.96,32.97,32.9,32.91
03/23/2010,10:56,32.9,32.91,32.89,32.91,32.91,32.93,32.9,32.93
03/23/2010,10:57,32.91,32.95,32.91,32.91,32.93,32.96,32.91,32.92
03/23/2010,10:58,32.91,32.91,32.87,32.88,32.92,32.92,32.88,32.89
03/23/2010,10:59,32.88,32.91,32.86,32.88,32.89,32.92,32.87,32.9
03/23/2010,11:00,32.88,32.88,32.76,32.76,32.89,32.89,32.77,32.77
03/23/2010,11:01,32.76,32.78,32.75,32.78,32.76,32.8,32.76,32.8
03/23/2010,11:02,32.78,32.8,32.75,32.76,32.8,32.81,32.76,32.77
03/23/2010,11:03,32.76,32.8,32.74,32.74,32.78,32.81,32.76,32.76
03/23/2010,11:04,32.74,32.76,32.73,32.74,32.76,32.77,32.75,32.76
03/23/2010,11:05,32.73,32.82,32.73,32.77,32.74,32.83,32.74,32.8
03/23/2010,11:06,32.78,32.78,32.69,32.7,32.8,32.8,32.7,32.71
03/23/2010,11:07,32.7,32.71,32.66,32.66,32.71,32.72,32.67,32.67
03/23/2010,11:08,32.65,32.68,32.62,32.65,32.67,32.69,32.64,32.67
03/23/2010,11:09,32.65,32.68,32.65,32.66,32.66,32.69,32.65,32.68
03/23/2010,11:10,32.66,32.69,32.66,32.66,32.68,32.7,32.68,32.68
03/23/2010,11:11,32.66,32.66,32.62,32.62,32.68,32.68,32.63,32.63
03/23/2010,11:12,32.63,32.66,32.62,32.65,32.64,32.68,32.63,32.65
03/23/2010,11:13,32.65,32.68,32.65,32.68,32.66,32.69,32.66,32.69
03/23/2010,11:14,32.69,32.73,32.69,32.72,32.7,32.74,32.69,32.73
03/23/2010,11:15,32.72,32.73,32.69,32.69,32.73,32.75,32.69,32.7
03/23/2010,11:16,32.69,32.69,32.67,32.67,32.7,32.7,32.68,32.69
03/23/2010,11:17,32.68,32.68,32.66,32.66,32.69,32.69,32.67,32.67
03/23/2010,11:18,32.66,32.66,32.61,32.65,32.66,32.66,32.62,32.66
03/23/2010,11:19,32.65,32.65,32.63,32.65,32.66,32.66,32.65,32.65
03/23/2010,11:20,32.65,32.71,32.65,32.69,32.65,32.72,32.65,32.7
03/23/2010,11:21,32.69,32.76,32.69,32.76,32.71,32.76,32.7,32.76
03/23/2010,11:22,32.75,32.79,32.75,32.78,32.76,32.8,32.76,32.79
03/23/2010,11:23,32.78,32.82,32.75,32.82,32.79,32.83,32.76,32.83
03/23/2010,11:24,32.82,32.85,32.8,32.8,32.84,32.86,32.81,32.83
03/23/2010,11:25,32.81,32.82,32.8,32.8,32.82,32.83,32.81,32.81
03/23/2010,11:26,32.8,32.84,32.8,32.83,32.81,32.84,32.81,32.84
03/23/2010,11:27,32.83,32.83,32.76,32.76,32.84,32.84,32.78,32.78
03/23/2010,11:28,32.77,32.79,32.75,32.78,32.78,32.8,32.76,32.79
03/23/2010,11:29,32.78,32.79,32.78,32.79,32.79,32.8,32.79,32.8
03/23/2010,11:30,32.79,32.8,32.79,32.8,32.8,32.8,32.8,32.8
03/23/2010,11:31,32.8,32.84,32.8,32.84,32.8,32.85,32.8,32.85
03/23/2010,11:32,32.84,32.89,32.84,32.87,32.84,32.9,32.84,32.89
03/23/2010,11:33,32.87,32.87,32.85,32.86,32.88,32.89,32.86,32.87
03/23/2010,11:34,32.87,32.87,32.86,32.87,32.88,32.88,32.87,32.87
03/23/2010,11:35,32.87,32.88,32.87,32.88,32.87,32.89,32.87,32.89
03/23/2010,11:36,32.88,32.88,32.86,32.87,32.89,32.89,32.87,32.88
03/23/2010,11:37,32.87,32.88,32.87,32.87,32.88,32.89,32.88,32.88
03/23/2010,11:38,32.87,32.95,32.87,32.95,32.88,32.96,32.88,32.96
03/23/2010,11:39,32.95,32.95,32.94,32.95,32.96,32.96,32.95,32.96
03/23/2010,11:40,32.95,32.95,32.91,32.92,32.96,32.96,32.93,32.95
03/23/2010,11:41,32.92,32.92,32.91,32.91,32.94,32.94,32.92,32.92
03/23/2010,11:42,32.91,32.94,32.91,32.93,32.92,32.95,32.92,32.95
03/23/2010,11:43,32.94,32.94,32.83,32.83,32.95,32.95,32.84,32.84
03/23/2010,11:44,32.84,32.84,32.78,32.81,32.84,32.85,32.8,32.83
03/23/2010,11:45,32.82,32.83,32.82,32.83,32.83,32.84,32.83,32.84
03/23/2010,11:46,32.83,32.83,32.82,32.82,32.84,32.84,32.83,32.83
03/23/2010,11:47,32.82,32.91,32.82,32.91,32.83,32.91,32.83,32.91
03/23/2010,11:48,32.91,32.91,32.87,32.87,32.91,32.91,32.88,32.88
03/23/2010,11:49,32.88,32.91,32.87,32.91,32.89,32.93,32.88,32.93
03/23/2010,11:50,32.92,32.93,32.9,32.91,32.94,32.94,32.91,32.91
03/23/2010,11:51,32.91,32.91,32.89,32.89,32.91,32.91,32.9,32.9
03/23/2010,11:52,32.89,32.89,32.87,32.89,32.9,32.9,32.88,32.9
03/23/2010,11:53,32.89,32.9,32.88,32.9,32.9,32.91,32.89,32.91
03/23/2010,11:54,32.9,32.9,32.9,32.9,32.91,32.91,32.91,32.91
03/23/2010,11:55,32.9,32.9,32.88,32.88,32.91,32.91,32.9,32.9
03/23/2010,11:56,32.88,32.9,32.88,32.89,32.9,32.91,32.89,32.9
03/23/2010,11:57,32.89,32.91,32.88,32.91,32.9,32.91,32.9,32.91
03/23/2010,11:58,32.89,32.9,32.88,32.9,32.9,32.91,32.89,32.91
03/23/2010,11:59,32.9,32.9,32.87,32.88,32.91,32.91,32.88,32.89
03/23/2010,12:00,32.88,32.88,32.85,32.88,32.89,32.9,32.86,32.9
03/23/2010,12:01,32.88,32.91,32.87,32.87,32.9,32.91,32.89,32.89
03/23/2010,12:02,32.87,32.87,32.83,32.83,32.88,32.88,32.84,32.84
03/23/2010,12:03,32.83,32.85,32.82,32.83,32.84,32.86,32.83,32.84
03/23/2010,12:04,32.83,32.83,32.8,32.8,32.84,32.84,32.81,32.81
03/23/2010,12:05,32.8,32.8,32.76,32.76,32.81,32.81,32.76,32.76
03/23/2010,12:06,32.76,32.82,32.76,32.81,32.76,32.83,32.76,32.83
03/23/2010,12:07,32.81,32.83,32.79,32.83,32.82,32.84,32.8,32.84
03/23/2010,12:08,32.84,32.87,32.84,32.87,32.84,32.88,32.84,32.88
03/23/2010,12:09,32.89,32.89,32.86,32.86,32.9,32.9,32.87,32.87
03/23/2010,12:10,32.86,32.86,32.8,32.82,32.87,32.87,32.81,32.83
03/23/2010,12:11,32.83,32.84,32.81,32.83,32.84,32.84,32.82,32.84
03/23/2010,12:12,32.83,32.88,32.83,32.87,32.84,32.89,32.84,32.89
03/23/2010,12:13,32.88,32.95,32.88,32.91,32.89,32.95,32.89,32.92
03/23/2010,12:14,32.91,32.91,32.87,32.87,32.91,32.91,32.87,32.88
03/23/2010,12:15,32.87,32.91,32.87,32.91,32.88,32.91,32.88,32.91
03/23/2010,12:16,32.91,32.91,32.88,32.88,32.91,32.91,32.89,32.89
03/23/2010,12:17,32.88,32.88,32.87,32.87,32.89,32.89,32.88,32.88
03/23/2010,12:18,32.87,32.87,32.83,32.83,32.88,32.88,32.84,32.84
03/23/2010,12:19,32.83,32.83,32.81,32.81,32.84,32.84,32.82,32.82
03/23/2010,12:20,32.81,32.83,32.79,32.83,32.82,32.84,32.8,32.84
03/23/2010,12:21,32.83,32.87,32.82,32.84,32.84,32.87,32.83,32.85
03/23/2010,12:22,32.84,32.87,32.84,32.84,32.85,32.87,32.84,32.85
03/23/2010,12:23,32.84,32.87,32.82,32.87,32.85,32.87,32.83,32.87
03/23/2010,12:24,32.87,32.87,32.84,32.84,32.87,32.87,32.85,32.85
03/23/2010,12:25,32.84,32.84,32.83,32.83,32.85,32.85,32.84,32.84
03/23/2010,12:26,32.83,32.85,32.83,32.84,32.84,32.86,32.84,32.85
03/23/2010,12:27,32.84,32.85,32.81,32.81,32.85,32.86,32.82,32.83
03/23/2010,12:28,32.8,32.83,32.8,32.82,32.82,32.84,32.82,32.84
03/23/2010,12:29,32.82,32.83,32.8,32.8,32.84,32.84,32.81,32.81
03/23/2010,12:30,32.8,32.82,32.79,32.79,32.81,32.83,32.8,32.8
03/23/2010,12:31,32.78,32.78,32.75,32.75,32.8,32.8,32.76,32.76
03/23/2010,12:32,32.75,32.76,32.74,32.75,32.76,32.77,32.75,32.76
03/23/2010,12:33,32.74,32.74,32.71,32.71,32.75,32.75,32.73,32.73
03/23/2010,12:34,32.72,32.73,32.69,32.69,32.72,32.73,32.69,32.69
03/23/2010,12:35,32.69,32.7,32.68,32.68,32.7,32.71,32.69,32.69
03/23/2010,12:36,32.68,32.69,32.65,32.65,32.69,32.69,32.66,32.66
03/23/2010,12:37,32.65,32.66,32.65,32.66,32.66,32.67,32.65,32.67
03/23/2010,12:38,32.67,32.69,32.66,32.69,32.68,32.7,32.68,32.7
03/23/2010,12:39,32.69,32.72,32.69,32.69,32.7,32.73,32.69,32.69
03/23/2010,12:40,32.69,32.7,32.69,32.69,32.69,32.71,32.69,32.7
03/23/2010,12:41,32.69,32.69,32.68,32.68,32.7,32.7,32.69,32.69
03/23/2010,12:42,32.68,32.69,32.68,32.69,32.69,32.69,32.69,32.69
03/23/2010,12:43,32.69,32.69,32.66,32.69,32.69,32.69,32.67,32.69
03/23/2010,12:44,32.69,32.69,32.67,32.68,32.69,32.69,32.68,32.69
03/23/2010,12:45,32.68,32.68,32.66,32.66,32.69,32.69,32.67,32.67
03/23/2010,12:46,32.66,32.68,32.65,32.65,32.67,32.69,32.65,32.66
03/23/2010,12:47,32.65,32.65,32.62,32.64,32.65,32.65,32.62,32.65
03/23/2010,12:48,32.64,32.65,32.63,32.65,32.65,32.66,32.64,32.65
03/23/2010,12:49,32.65,32.66,32.62,32.65,32.65,32.67,32.62,32.66
03/23/2010,12:50,32.65,32.68,32.65,32.68,32.65,32.69,32.65,32.69
03/23/2010,12:51,32.67,32.67,32.66,32.66,32.68,32.68,32.67,32.67
03/23/2010,12:52,32.66,32.66,32.64,32.65,32.67,32.67,32.65,32.66
03/23/2010,12:53,32.65,32.65,32.63,32.63,32.65,32.65,32.64,32.64
03/23/2010,12:54,32.63,32.65,32.63,32.64,32.64,32.65,32.64,32.65
03/23/2010,12:55,32.64,32.65,32.64,32.65,32.65,32.65,32.65,32.65
03/23/2010,12:56,32.65,32.72,32.65,32.71,32.65,32.73,32.65,32.72
03/23/2010,12:57,32.71,32.72,32.69,32.69,32.72,32.73,32.7,32.7
03/23/2010,12:58,32.69,32.73,32.69,32.73,32.7,32.73,32.7,32.73
03/23/2010,12:59,32.73,32.73,32.69,32.7,32.73,32.73,32.7,32.71
03/23/2010,13:00,32.7,32.72,32.69,32.71,32.71,32.73,32.7,32.72
03/23/2010,13:01,32.7,32.73,32.69,32.73,32.71,32.74,32.7,32.74
03/23/2010,13:02,32.73,32.73,32.69,32.69,32.74,32.74,32.7,32.71
03/23/2010,13:03,32.69,32.71,32.69,32.71,32.71,32.73,32.71,32.73
03/23/2010,13:04,32.71,32.73,32.71,32.71,32.73,32.74,32.72,32.72
03/23/2010,13:05,32.71,32.73,32.71,32.72,32.72,32.73,32.72,32.73
03/23/2010,13:06,32.72,32.72,32.7,32.7,32.73,32.73,32.71,32.71
03/23/2010,13:07,32.7,32.72,32.7,32.72,32.71,32.73,32.71,32.73
03/23/2010,13:08,32.72,32.72,32.71,32.72,32.73,32.73,32.72,32.73
03/23/2010,13:09,32.72,32.72,32.69,32.69,32.73,32.73,32.69,32.69
03/23/2010,13:10,32.69,32.72,32.69,32.72,32.69,32.73,32.69,32.73
03/23/2010,13:11,32.72,32.72,32.7,32.7,32.73,32.73,32.71,32.71
03/23/2010,13:12,32.7,32.73,32.7,32.73,32.71,32.74,32.71,32.74
03/23/2010,13:13,32.73,32.73,32.7,32.7,32.73,32.73,32.71,32.71
03/23/2010,13:14,32.7,32.71,32.7,32.71,32.71,32.72,32.71,32.72
03/23/2010,13:15,32.71,32.76,32.71,32.76,32.72,32.77,32.72,32.77
03/23/2010,13:16,32.76,32.76,32.73,32.73,32.77,32.77,32.74,32.74
03/23/2010,13:17,32.73,32.73,32.71,32.73,32.74,32.74,32.72,32.73
03/23/2010,13:18,32.73,32.74,32.73,32.73,32.74,32.75,32.74,32.75
03/23/2010,13:19,32.73,32.74,32.73,32.73,32.75,32.75,32.74,32.74
03/23/2010,13:20,32.74,32.74,32.73,32.73,32.75,32.75,32.74,32.74
03/23/2010,13:21,32.73,32.73,32.73,32.73,32.74,32.74,32.74,32.74
03/23/2010,13:22,32.73,32.78,32.73,32.77,32.74,32.79,32.74,32.79
03/23/2010,13:23,32.78,32.78,32.74,32.75,32.79,32.79,32.75,32.76
03/23/2010,13:24,32.75,32.77,32.75,32.76,32.76,32.78,32.76,32.77
03/23/2010,13:25,32.76,32.77,32.76,32.76,32.77,32.78,32.77,32.77
03/23/2010,13:26,32.77,32.78,32.77,32.78,32.78,32.79,32.78,32.79
03/23/2010,13:27,32.78,32.78,32.75,32.75,32.79,32.79,32.76,32.76
03/23/2010,13:28,32.75,32.75,32.75,32.75,32.76,32.76,32.76,32.76
03/23/2010,13:29,32.75,32.75,32.73,32.73,32.76,32.76,32.73,32.74
03/23/2010,13:30,32.73,32.73,32.73,32.73,32.74,32.74,32.74,32.74
03/23/2010,13:31,32.73,32.73,32.72,32.73,32.74,32.74,32.73,32.74
03/23/2010,13:32,32.73,32.73,32.73,32.73,32.74,32.74,32.74,32.74
03/23/2010,13:33,32.73,32.73,32.73,32.73,32.74,32.74,32.74,32.74
03/23/2010,13:34,32.73,32.75,32.73,32.74,32.74,32.76,32.74,32.75
03/23/2010,13:35,32.74,32.76,32.74,32.75,32.75,32.76,32.75,32.76
03/23/2010,13:36,32.75,32.78,32.75,32.77,32.76,32.79,32.76,32.79
03/23/2010,13:37,32.78,32.79,32.78,32.79,32.79,32.8,32.79,32.8
03/23/2010,13:38,32.79,32.8,32.78,32.8,32.8,32.81,32.79,32.81
03/23/2010,13:39,32.8,32.8,32.78,32.78,32.81,32.81,32.79,32.79
03/23/2010,13:40,32.78,32.78,32.76,32.76,32.79,32.79,32.77,32.77
03/23/2010,13:41,32.76,32.76,32.76,32.76,32.77,32.77,32.77,32.77
03/23/2010,13:42,32.76,32.76,32.76,32.76,32.77,32.77,32.77,32.77
03/23/2010,13:43,32.76,32.76,32.74,32.74,32.77,32.77,32.75,32.75
03/23/2010,13:44,32.74,32.76,32.74,32.76,32.75,32.77,32.75,32.77
03/23/2010,13:45,32.76,32.76,32.74,32.74,32.76,32.76,32.75,32.75
03/23/2010,13:46,32.74,32.74,32.74,32.74,32.75,32.75,32.75,32.75
03/23/2010,13:47,32.74,32.76,32.74,32.74,32.75,32.76,32.75,32.76
03/23/2010,13:48,32.74,32.75,32.74,32.74,32.75,32.76,32.75,32.75
03/23/2010,13:49,32.74,32.74,32.73,32.73,32.75,32.75,32.73,32.73
03/23/2010,13:50,32.73,32.73,32.7,32.7,32.73,32.73,32.71,32.71
03/23/2010,13:51,32.7,32.73,32.7,32.73,32.71,32.74,32.71,32.74
03/23/2010,13:52,32.73,32.75,32.73,32.74,32.74,32.76,32.74,32.76
03/23/2010,13:53,32.74,32.77,32.74,32.77,32.76,32.78,32.75,32.78
03/23/2010,13:54,32.77,32.79,32.76,32.77,32.78,32.8,32.78,32.78
03/23/2010,13:55,32.78,32.8,32.78,32.8,32.78,32.8,32.78,32.8
03/23/2010,13:56,32.8,32.8,32.78,32.78,32.8,32.8,32.79,32.79
03/23/2010,13:57,32.78,32.78,32.78,32.78,32.79,32.79,32.79,32.79
03/23/2010,13:58,32.78,32.78,32.78,32.78,32.79,32.79,32.79,32.79
03/23/2010,13:59,32.78,32.78,32.78,32.78,32.79,32.79,32.79,32.79
03/23/2010,14:00,32.78,32.81,32.78,32.8,32.79,32.82,32.79,32.82
03/23/2010,14:01,32.8,32.82,32.8,32.82,32.81,32.83,32.8,32.83
03/23/2010,14:02,32.82,32.84,32.82,32.84,32.83,32.85,32.83,32.85
03/23/2010,14:03,32.84,32.84,32.82,32.82,32.85,32.86,32.83,32.83
03/23/2010,14:04,32.82,32.82,32.78,32.78,32.83,32.83,32.79,32.79
03/23/2010,14:05,32.78,32.78,32.78,32.78,32.79,32.79,32.79,32.79
03/23/2010,14:06,32.79,32.8,32.79,32.8,32.8,32.8,32.79,32.8
03/23/2010,14:07,32.8,32.8,32.79,32.79,32.8,32.81,32.8,32.8
03/23/2010,14:08,32.79,32.8,32.79,32.8,32.8,32.8,32.8,32.8
03/23/2010,14:09,32.8,32.82,32.8,32.82,32.8,32.83,32.8,32.83
03/23/2010,14:10,32.82,32.82,32.81,32.81,32.83,32.83,32.82,32.82
03/23/2010,14:11,32.81,32.81,32.78,32.78,32.82,32.82,32.79,32.79
03/23/2010,14:12,32.77,32.78,32.75,32.78,32.78,32.79,32.76,32.79
03/23/2010,14:13,32.78,32.84,32.78,32.84,32.79,32.84,32.79,32.84
03/23/2010,14:14,32.84,32.86,32.84,32.85,32.84,32.87,32.84,32.86
03/23/2010,14:15,32.84,32.85,32.84,32.85,32.85,32.86,32.84,32.86
03/23/2010,14:16,32.85,32.85,32.84,32.85,32.86,32.86,32.85,32.86
03/23/2010,14:17,32.85,32.86,32.85,32.86,32.86,32.87,32.86,32.87
03/23/2010,14:18,32.86,32.9,32.86,32.87,32.87,32.91,32.87,32.88
03/23/2010,14:19,32.87,32.87,32.84,32.84,32.88,32.88,32.85,32.85
03/23/2010,14:20,32.84,32.84,32.8,32.81,32.84,32.85,32.81,32.82
03/23/2010,14:21,32.81,32.84,32.81,32.81,32.82,32.84,32.82,32.82
03/23/2010,14:22,32.81,32.81,32.81,32.81,32.82,32.82,32.82,32.82
03/23/2010,14:23,32.81,32.84,32.81,32.83,32.82,32.84,32.82,32.84
03/23/2010,14:24,32.83,32.83,32.82,32.82,32.84,32.84,32.83,32.83
03/23/2010,14:25,32.82,32.83,32.82,32.83,32.83,32.84,32.83,32.84
03/23/2010,14:26,32.84,32.85,32.83,32.85,32.84,32.86,32.84,32.86
03/23/2010,14:27,32.85,32.86,32.85,32.85,32.86,32.87,32.86,32.86
03/23/2010,14:28,32.85,32.85,32.84,32.84,32.86,32.86,32.84,32.84
03/23/2010,14:29,32.84,32.84,32.82,32.83,32.84,32.84,32.83,32.84
03/23/2010,14:30,32.83,32.85,32.83,32.83,32.84,32.86,32.84,32.84
03/23/2010,14:31,32.83,32.83,32.81,32.83,32.84,32.84,32.82,32.84
03/23/2010,14:32,32.83,32.86,32.83,32.86,32.84,32.87,32.84,32.87
03/23/2010,14:33,32.86,32.87,32.86,32.86,32.87,32.87,32.87,32.87
03/23/2010,14:34,32.86,32.86,32.82,32.82,32.87,32.87,32.83,32.83
03/23/2010,14:35,32.82,32.82,32.8,32.8,32.83,32.83,32.81,32.81
03/23/2010,14:36,32.8,32.83,32.8,32.83,32.81,32.84,32.8,32.84
03/23/2010,14:37,32.83,32.83,32.81,32.81,32.84,32.84,32.82,32.82
03/23/2010,14:38,32.81,32.82,32.79,32.8,32.82,32.83,32.8,32.8
03/23/2010,14:39,32.8,32.81,32.78,32.8,32.8,32.82,32.8,32.8
03/23/2010,14:40,32.8,32.8,32.8,32.8,32.8,32.81,32.8,32.81
03/23/2010,14:41,32.8,32.8,32.8,32.8,32.81,32.81,32.8,32.8
03/23/2010,14:42,32.8,32.8,32.77,32.78,32.8,32.8,32.78,32.79
03/23/2010,14:43,32.78,32.78,32.76,32.76,32.79,32.79,32.76,32.77
03/23/2010,14:44,32.76,32.78,32.74,32.77,32.77,32.79,32.75,32.78
03/23/2010,14:45,32.77,32.8,32.76,32.79,32.78,32.8,32.77,32.8
03/23/2010,14:46,32.79,32.79,32.77,32.78,32.8,32.8,32.79,32.79
03/23/2010,14:47,32.78,32.79,32.77,32.79,32.79,32.8,32.78,32.8
03/23/2010,14:48,32.79,32.81,32.79,32.81,32.8,32.82,32.8,32.82
03/23/2010,14:49,32.81,32.81,32.78,32.79,32.82,32.82,32.79,32.8
03/23/2010,14:50,32.79,32.8,32.79,32.79,32.8,32.8,32.8,32.8
03/23/2010,14:51,32.79,32.79,32.76,32.76,32.8,32.8,32.76,32.76
03/23/2010,14:52,32.76,32.77,32.75,32.76,32.76,32.78,32.76,32.77
03/23/2010,14:53,32.76,32.76,32.75,32.76,32.77,32.77,32.76,32.76
03/23/2010,14:54,32.76,32.8,32.76,32.8,32.76,32.8,32.76,32.8
03/23/2010,14:55,32.8,32.81,32.77,32.78,32.8,32.82,32.78,32.79
03/23/2010,14:56,32.79,32.81,32.79,32.81,32.8,32.82,32.8,32.82
03/23/2010,14:57,32.81,32.84,32.81,32.84,32.82,32.84,32.82,32.84
03/23/2010,14:58,32.84,32.88,32.84,32.87,32.84,32.89,32.84,32.87
03/23/2010,14:59,32.87,32.87,32.87,32.87,32.87,32.88,32.87,32.88
03/23/2010,15:00,32.87,32.87,32.84,32.87,32.88,32.88,32.85,32.87
03/23/2010,15:01,32.87,32.87,32.84,32.87,32.87,32.87,32.85,32.87
03/23/2010,15:02,32.87,32.88,32.87,32.88,32.87,32.89,32.87,32.89
03/23/2010,15:03,32.88,32.89,32.87,32.89,32.89,32.9,32.88,32.9
03/23/2010,15:04,32.89,32.93,32.89,32.92,32.9,32.94,32.9,32.93
03/23/2010,15:05,32.92,32.93,32.91,32.91,32.93,32.94,32.92,32.92
03/23/2010,15:06,32.91,32.91,32.87,32.87,32.91,32.91,32.87,32.88
03/23/2010,15:07,32.87,32.94,32.86,32.94,32.88,32.95,32.87,32.95
03/23/2010,15:08,32.95,32.96,32.93,32.94,32.95,32.97,32.94,32.95
03/23/2010,15:09,32.94,32.95,32.94,32.95,32.95,32.96,32.95,32.96
03/23/2010,15:10,32.95,32.95,32.91,32.92,32.95,32.95,32.91,32.93
03/23/2010,15:11,32.92,32.96,32.92,32.95,32.93,32.97,32.93,32.95
03/23/2010,15:12,32.95,32.96,32.94,32.96,32.95,32.97,32.95,32.97
03/23/2010,15:13,32.96,32.96,32.92,32.94,32.97,32.97,32.93,32.95
03/23/2010,15:14,32.94,33.01,32.94,33,32.95,33.02,32.95,33.01
03/23/2010,15:15,33,33.05,33,33.03,33.01,33.05,33.01,33.04
03/23/2010,15:16,33.03,33.03,32.99,33,33.04,33.04,33,33.01
03/23/2010,15:17,32.99,33.01,32.98,33,33,33.02,32.99,33.01
03/23/2010,15:18,33,33,32.97,32.98,33.01,33.01,32.98,32.98
03/23/2010,15:19,32.98,33.05,32.97,33.03,32.98,33.05,32.98,33.04
03/23/2010,15:20,33.03,33.05,33.03,33.05,33.04,33.05,33.04,33.05
03/23/2010,15:21,33.05,33.06,33.03,33.03,33.05,33.07,33.04,33.04
03/23/2010,15:22,33.02,33.03,33.02,33.03,33.03,33.04,33.03,33.04
03/23/2010,15:23,33.03,33.06,33.02,33.05,33.04,33.07,33.02,33.06
03/23/2010,15:24,33.05,33.07,33.04,33.04,33.06,33.08,33.05,33.05
03/23/2010,15:25,33.04,33.04,33.02,33.02,33.05,33.05,33.03,33.03
03/23/2010,15:26,33.02,33.04,33.01,33.04,33.03,33.05,33.02,33.05
03/23/2010,15:27,33.04,33.09,33.04,33.06,33.05,33.09,33.05,33.07
03/23/2010,15:28,33.06,33.09,33.05,33.09,33.07,33.09,33.06,33.09
03/23/2010,15:29,33.09,33.1,33.07,33.07,33.09,33.11,33.08,33.08
03/23/2010,15:30,33.07,33.08,33.05,33.08,33.08,33.09,33.05,33.09
03/23/2010,15:31,33.08,33.08,33.05,33.05,33.09,33.09,33.05,33.05
03/23/2010,15:32,33.05,33.05,33.02,33.02,33.05,33.05,33.03,33.03
03/23/2010,15:33,33.02,33.05,33.02,33.05,33.03,33.06,33.03,33.06
03/23/2010,15:34,33.05,33.07,33.05,33.07,33.06,33.08,33.05,33.08
03/23/2010,15:35,33.07,33.07,33.05,33.05,33.08,33.08,33.06,33.06
03/23/2010,15:36,33.05,33.07,33.05,33.07,33.06,33.08,33.06,33.08
03/23/2010,15:37,33.07,33.08,33.02,33.02,33.08,33.09,33.03,33.03
03/23/2010,15:38,33.02,33.09,33.02,33.09,33.03,33.09,33.02,33.09
03/23/2010,15:39,33.09,33.09,32.98,33.01,33.09,33.09,32.99,33.02
03/23/2010,15:40,33.01,33.02,32.99,33.02,33.02,33.03,33,33.02
03/23/2010,15:41,33.02,33.03,33.02,33.03,33.02,33.04,33.02,33.04
03/23/2010,15:42,33.03,33.03,33,33.02,33.04,33.04,33.01,33.02
03/23/2010,15:43,33.02,33.02,32.95,32.96,33.02,33.02,32.96,32.97
03/23/2010,15:44,32.96,32.98,32.94,32.96,32.97,32.99,32.95,32.97
03/23/2010,15:45,32.96,32.97,32.94,32.95,32.97,32.98,32.95,32.95
03/23/2010,15:46,32.95,33.01,32.95,33.01,32.95,33.02,32.95,33.02
03/23/2010,15:47,33,33,32.98,32.99,33.01,33.01,32.99,33
03/23/2010,15:48,32.99,33.03,32.99,33,33,33.04,33,33.01
03/23/2010,15:49,33,33.02,33,33.02,33.01,33.02,33.01,33.02
03/23/2010,15:50,33.02,33.02,33,33,33.02,33.02,33.01,33.01
03/23/2010,15:51,33,33.01,32.98,33.01,33.01,33.02,32.99,33.02
03/23/2010,15:52,33.01,33.01,32.97,32.97,33.02,33.02,32.98,32.98
03/23/2010,15:53,32.97,33.04,32.96,33.04,32.98,33.05,32.97,33.05
03/23/2010,15:54,33.04,33.04,32.98,32.98,33.05,33.05,32.99,32.99
03/23/2010,15:55,32.98,33.03,32.98,33.03,32.99,33.04,32.99,33.04
03/23/2010,15:56,33.03,33.03,32.99,33,33.04,33.04,33,33.01
03/23/2010,15:57,33,33.02,33,33,33.01,33.02,33.01,33.01
03/23/2010,15:58,33,33.03,33,33.02,33.01,33.04,33.01,33.03
03/23/2010,15:59,33.02,33.02,32.99,32.99,33.03,33.03,33,33
03/23/2010,16:00,32.99,32.99,32.99,32.99,33.01,33.01,33.01,33.01
03/23/2010,16:01,32.99,32.99,32.99,32.99,33,33,33,33
03/23/2010,16:03,32.83,32.83,32.83,32.83,32.99,32.99,32.99,32.99
03/23/2010,16:11,32.87,32.87,32.87,32.87,32.99,33.13,32.99,33.13
03/23/2010,16:12,33.05,33.05,32.87,32.87,33.13,33.13,33.13,33.13
03/23/2010,16:14,32.87,32.87,32.87,32.87,33.13,33.13,33.13,33.13
03/23/2010,16:24,32.87,32.87,32.87,32.87,33.13,33.13,33.13,33.13
03/23/2010,16:25,32.87,32.87,32.87,32.87,33.13,33.13,33.13,33.13
03/23/2010,16:30,32.87,32.87,32.87,32.87,33.13,33.13,33.13,33.13
03/23/2010,16:34,32.87,32.87,32.87,32.87,33.13,33.13,33.13,33.13
03/23/2010,16:49,32.87,32.87,32.87,32.87,32.98,32.98,32.98,32.98
03/23/2010,17:10,32.98,32.98,32.98,32.98,33.13,33.13,33.13,33.13
03/23/2010,17:23,32.98,32.98,32.98,32.98,33.13,33.13,33.13,33.13
03/24/2010,08:12,32.66,32.66,32.66,32.66,32.68,32.68,32.68,32.68
03/24/2010,08:43,32.74,32.74,32.74,32.74,32.99,32.99,32.99,32.99
03/24/2010,08:45,32.74,32.74,32.74,32.74,33.18,33.18,33.18,33.18
03/24/2010,09:29,32.99,32.99,32.99,32.99,33.13,33.13,33.13,33.13
03/24/2010,09:30,32.99,32.99,32.98,32.98,33.1,33.1,33.05,33.05
03/24/2010,09:31,32.98,33.07,32.84,33.03,33.05,33.29,32.99,33.16
03/24/2010,09:32,32.95,32.96,32.93,32.94,33.02,33.02,32.97,32.97
03/24/2010,09:33,32.84,32.9,32.84,32.84,32.96,32.96,32.87,32.87
03/24/2010,09:34,32.84,32.84,32.78,32.83,32.87,32.88,32.81,32.84
03/24/2010,09:35,32.83,32.88,32.83,32.84,32.84,32.93,32.84,32.88
03/24/2010,09:36,32.84,32.86,32.77,32.77,32.87,32.88,32.78,32.8
03/24/2010,09:37,32.78,32.78,32.7,32.7,32.8,32.8,32.71,32.71
03/24/2010,09:38,32.7,32.79,32.66,32.79,32.71,32.81,32.68,32.81
03/24/2010,09:39,32.79,32.88,32.79,32.88,32.81,32.9,32.8,32.9
03/24/2010,09:40,32.88,32.96,32.87,32.94,32.9,32.97,32.88,32.95
03/24/2010,09:41,32.93,33.02,32.93,33.02,32.95,33.03,32.94,33.03
03/24/2010,09:42,33.02,33.08,33.02,33.05,33.03,33.1,33.03,33.08
03/24/2010,09:43,33.06,33.07,33.02,33.02,33.08,33.1,33.04,33.04
03/24/2010,09:44,33.02,33.02,32.91,32.95,33.04,33.04,32.95,32.97
03/24/2010,09:45,32.95,33.13,32.95,33.12,32.97,33.14,32.97,33.13
03/24/2010,09:46,33.12,33.12,33.02,33.02,33.13,33.13,33.03,33.05
03/24/2010,09:47,33.04,33.05,33,33.04,33.04,33.06,33.02,33.05
03/24/2010,09:48,33.03,33.03,32.99,33,33.05,33.05,33.01,33.02
03/24/2010,09:49,33,33,32.98,32.99,33.02,33.02,32.99,33
03/24/2010,09:50,33,33.17,33,33.17,33,33.19,33,33.18
03/24/2010,09:51,33.17,33.17,33.13,33.15,33.18,33.18,33.14,33.16
03/24/2010,09:52,33.14,33.14,33.06,33.06,33.16,33.16,33.07,33.08
03/24/2010,09:53,33.07,33.1,33.07,33.1,33.08,33.11,33.08,33.1
03/24/2010,09:54,33.1,33.13,33.1,33.13,33.1,33.15,33.1,33.13
03/24/2010,09:55,33.13,33.14,33.09,33.13,33.13,33.15,33.1,33.13
03/24/2010,09:56,33.13,33.13,33.09,33.11,33.13,33.13,33.1,33.13
03/24/2010,09:57,33.11,33.15,33.1,33.13,33.12,33.16,33.11,33.15
03/24/2010,09:58,33.14,33.17,33.1,33.11,33.16,33.18,33.1,33.12
03/24/2010,09:59,33.11,33.12,33.09,33.1,33.13,33.14,33.1,33.11
03/24/2010,10:00,33.1,33.11,33.05,33.05,33.11,33.12,33.06,33.06
03/24/2010,10:01,33.05,33.05,32.99,32.99,33.06,33.06,32.99,32.99
03/24/2010,10:02,32.99,33,32.98,32.99,32.99,33.01,32.99,33
03/24/2010,10:03,32.99,33.02,32.98,33.02,33,33.03,32.99,33.03
03/24/2010,10:04,33.02,33.06,33.01,33.02,33.02,33.07,33.02,33.04
03/24/2010,10:05,33.02,33.03,33,33.03,33.05,33.05,33.01,33.04
03/24/2010,10:06,33.03,33.04,33,33.01,33.04,33.06,33.01,33.02
03/24/2010,10:07,33.02,33.08,33.02,33.05,33.03,33.1,33.03,33.06
03/24/2010,10:08,33.05,33.08,33.05,33.08,33.06,33.09,33.06,33.09
03/24/2010,10:09,33.08,33.1,33.06,33.07,33.09,33.1,33.07,33.09
03/24/2010,10:10,33.08,33.11,33.08,33.11,33.09,33.13,33.09,33.12
03/24/2010,10:11,33.12,33.12,33.06,33.06,33.12,33.12,33.07,33.07
03/24/2010,10:12,33.06,33.08,33.02,33.02,33.07,33.09,33.02,33.03
03/24/2010,10:13,33.02,33.02,32.99,33.01,33.03,33.03,33,33.02
03/24/2010,10:14,33,33,32.96,32.96,33.01,33.01,32.97,32.97
03/24/2010,10:15,32.96,33,32.95,32.99,32.97,33.01,32.95,33
03/24/2010,10:16,32.99,33.06,32.99,33.03,32.99,33.06,32.99,33.05
03/24/2010,10:17,33.04,33.04,33.01,33.02,33.05,33.05,33.02,33.05
03/24/2010,10:18,33.03,33.05,33.02,33.02,33.05,33.06,33.02,33.02
03/24/2010,10:19,33.02,33.03,33,33.01,33.02,33.04,33.01,33.02
03/24/2010,10:20,33.01,33.05,33,33.04,33.02,33.06,33.01,33.06
03/24/2010,10:21,33.03,33.05,33.02,33.02,33.04,33.06,33.02,33.03
03/24/2010,10:22,33.02,33.02,32.99,33.02,33.02,33.02,33.01,33.02
03/24/2010,10:23,33.02,33.02,32.95,32.95,33.02,33.02,32.95,32.96
03/24/2010,10:24,32.95,32.99,32.95,32.99,32.95,32.99,32.95,32.99
03/24/2010,10:25,32.98,32.98,32.95,32.95,32.99,32.99,32.95,32.96
03/24/2010,10:26,32.95,32.95,32.91,32.91,32.95,32.95,32.92,32.92
03/24/2010,10:27,32.91,32.96,32.91,32.91,32.92,32.97,32.91,32.91
03/24/2010,10:28,32.91,32.95,32.86,32.86,32.91,32.96,32.87,32.87
03/24/2010,10:29,32.86,32.89,32.85,32.89,32.87,32.9,32.86,32.9
03/24/2010,10:30,32.89,32.89,32.85,32.88,32.91,32.91,32.86,32.89
03/24/2010,10:31,32.89,32.94,32.89,32.92,32.9,32.95,32.9,32.93
03/24/2010,10:32,32.92,32.95,32.89,32.94,32.93,32.95,32.9,32.95
03/24/2010,10:33,32.94,32.97,32.92,32.95,32.95,32.98,32.94,32.96
03/24/2010,10:34,32.95,32.96,32.91,32.91,32.96,32.97,32.92,32.92
03/24/2010,10:35,32.91,32.96,32.91,32.96,32.92,32.98,32.92,32.98
03/24/2010,10:36,32.96,32.99,32.95,32.98,32.98,32.99,32.96,32.99
03/24/2010,10:37,32.98,32.98,32.95,32.95,32.99,32.99,32.96,32.96
03/24/2010,10:38,32.95,32.97,32.94,32.95,32.96,32.98,32.95,32.96
03/24/2010,10:39,32.95,32.96,32.93,32.93,32.96,32.97,32.94,32.94
03/24/2010,10:40,32.94,32.97,32.91,32.91,32.94,32.98,32.91,32.91
03/24/2010,10:41,32.91,32.94,32.91,32.92,32.92,32.95,32.92,32.94
03/24/2010,10:42,32.93,32.96,32.93,32.93,32.94,32.97,32.94,32.95
03/24/2010,10:43,32.94,32.95,32.94,32.94,32.95,32.97,32.94,32.95
03/24/2010,10:44,32.94,32.96,32.94,32.95,32.95,32.97,32.95,32.96
03/24/2010,10:45,32.98,32.98,32.96,32.96,32.99,32.99,32.97,32.98
03/24/2010,10:46,32.96,33.02,32.96,33,32.97,33.03,32.97,33.01
03/24/2010,10:47,33,33,32.97,32.97,33.01,33.01,32.97,32.98
03/24/2010,10:48,32.97,32.99,32.97,32.99,32.99,33,32.99,33
03/24/2010,10:49,32.99,32.99,32.98,32.99,33,33,32.99,32.99
03/24/2010,10:50,32.99,32.99,32.97,32.99,32.99,33,32.98,33
03/24/2010,10:51,32.99,33.05,32.98,33.05,33,33.06,32.99,33.06
03/24/2010,10:52,33.05,33.08,33.05,33.08,33.06,33.09,33.06,33.09
03/24/2010,10:53,33.08,33.11,33.06,33.11,33.09,33.12,33.07,33.12
03/24/2010,10:54,33.11,33.13,33.1,33.1,33.12,33.13,33.11,33.11
03/24/2010,10:55,33.1,33.12,33.1,33.12,33.11,33.13,33.11,33.13
03/24/2010,10:56,33.12,33.16,33.11,33.13,33.13,33.17,33.12,33.13
03/24/2010,10:57,33.13,33.13,33.11,33.11,33.13,33.13,33.12,33.12
03/24/2010,10:58,33.1,33.14,33.1,33.13,33.12,33.15,33.11,33.14
03/24/2010,10:59,33.14,33.17,33.11,33.11,33.15,33.17,33.13,33.13
03/24/2010,11:00,33.12,33.14,33.12,33.13,33.13,33.16,33.13,33.13
03/24/2010,11:01,33.13,33.16,33.13,33.14,33.13,33.17,33.13,33.15
03/24/2010,11:02,33.14,33.14,33.11,33.13,33.15,33.15,33.12,33.13
03/24/2010,11:03,33.13,33.15,33.12,33.15,33.13,33.16,33.13,33.16
03/24/2010,11:04,33.13,33.13,33.11,33.11,33.16,33.16,33.12,33.12
03/24/2010,11:05,33.11,33.11,33.06,33.1,33.12,33.12,33.07,33.1
03/24/2010,11:06,33.1,33.1,33.06,33.08,33.1,33.11,33.07,33.09
03/24/2010,11:07,33.08,33.09,33.05,33.09,33.09,33.1,33.06,33.1
03/24/2010,11:08,33.09,33.1,33.05,33.1,33.1,33.1,33.06,33.1
03/24/2010,11:09,33.09,33.09,33.06,33.08,33.1,33.1,33.07,33.09
03/24/2010,11:10,33.08,33.1,33.08,33.1,33.09,33.11,33.09,33.1
03/24/2010,11:11,33.09,33.1,33.09,33.1,33.1,33.1,33.1,33.1
03/24/2010,11:12,33.1,33.1,33.06,33.07,33.1,33.1,33.07,33.09
03/24/2010,11:13,33.07,33.08,33.04,33.06,33.08,33.09,33.05,33.08
03/24/2010,11:14,33.07,33.07,33,33.01,33.08,33.08,33.02,33.02
03/24/2010,11:15,33,33.02,32.97,33.02,33.01,33.03,32.99,33.02
03/24/2010,11:16,33.02,33.02,32.92,32.95,33.02,33.02,32.94,32.95
03/24/2010,11:17,32.95,33,32.95,32.99,32.96,33.01,32.96,32.99
03/24/2010,11:18,32.99,33,32.92,32.93,32.99,33.02,32.94,32.94
03/24/2010,11:19,32.93,32.94,32.88,32.93,32.95,32.95,32.91,32.94
03/24/2010,11:20,32.93,32.93,32.87,32.88,32.95,32.95,32.89,32.89
03/24/2010,11:21,32.88,32.88,32.84,32.86,32.89,32.89,32.85,32.88
03/24/2010,11:22,32.86,32.88,32.86,32.88,32.88,32.9,32.87,32.9
03/24/2010,11:23,32.88,32.91,32.85,32.87,32.9,32.91,32.86,32.88
03/24/2010,11:24,32.88,32.91,32.88,32.91,32.9,32.93,32.88,32.93
03/24/2010,11:25,32.91,32.91,32.9,32.91,32.93,32.93,32.91,32.92
03/24/2010,11:26,32.91,32.92,32.91,32.91,32.91,32.93,32.91,32.93
03/24/2010,11:27,32.91,32.93,32.91,32.93,32.93,32.94,32.93,32.94
03/24/2010,11:28,32.93,32.95,32.92,32.92,32.94,32.97,32.93,32.94
03/24/2010,11:29,32.92,32.92,32.9,32.91,32.94,32.94,32.91,32.93
03/24/2010,11:30,32.91,32.92,32.88,32.89,32.93,32.94,32.89,32.91
03/24/2010,11:31,32.89,32.89,32.86,32.87,32.91,32.91,32.88,32.88
03/24/2010,11:32,32.87,32.88,32.87,32.88,32.88,32.88,32.88,32.88
03/24/2010,11:33,32.88,32.88,32.85,32.85,32.88,32.88,32.87,32.87
03/24/2010,11:34,32.85,32.89,32.85,32.88,32.87,32.9,32.86,32.9
03/24/2010,11:35,32.88,32.88,32.85,32.85,32.9,32.9,32.87,32.87
03/24/2010,11:36,32.85,32.88,32.85,32.88,32.87,32.89,32.87,32.89
03/24/2010,11:37,32.88,32.89,32.87,32.88,32.9,32.91,32.88,32.88
03/24/2010,11:38,32.87,32.9,32.87,32.88,32.88,32.91,32.88,32.89
03/24/2010,11:39,32.88,32.89,32.88,32.88,32.89,32.9,32.89,32.89
03/24/2010,11:40,32.88,32.88,32.86,32.88,32.88,32.89,32.87,32.89
03/24/2010,11:41,32.88,32.88,32.88,32.88,32.89,32.9,32.88,32.89
03/24/2010,11:42,32.89,32.92,32.89,32.92,32.9,32.94,32.9,32.93
03/24/2010,11:43,32.92,32.92,32.91,32.92,32.93,32.94,32.92,32.94
03/24/2010,11:44,32.92,32.93,32.89,32.89,32.93,32.94,32.9,32.9
03/24/2010,11:45,32.89,32.89,32.88,32.88,32.9,32.9,32.89,32.89
03/24/2010,11:46,32.88,32.88,32.88,32.88,32.89,32.89,32.88,32.88
03/24/2010,11:47,32.88,32.88,32.84,32.86,32.88,32.88,32.86,32.88
03/24/2010,11:48,32.87,32.87,32.86,32.87,32.88,32.88,32.87,32.88
03/24/2010,11:49,32.87,32.87,32.86,32.86,32.88,32.88,32.87,32.88
03/24/2010,11:50,32.86,32.87,32.85,32.86,32.88,32.88,32.86,32.87
03/24/2010,11:51,32.85,32.86,32.84,32.85,32.86,32.87,32.85,32.87
03/24/2010,11:52,32.85,32.86,32.85,32.85,32.87,32.87,32.86,32.87
03/24/2010,11:53,32.86,32.88,32.86,32.88,32.87,32.89,32.87,32.89
03/24/2010,11:54,32.88,32.88,32.88,32.88,32.89,32.89,32.88,32.88
03/24/2010,11:55,32.87,32.88,32.87,32.88,32.88,32.88,32.88,32.88
03/24/2010,11:56,32.88,32.88,32.88,32.88,32.88,32.88,32.88,32.88
03/24/2010,11:57,32.88,32.88,32.87,32.87,32.88,32.88,32.88,32.88
03/24/2010,11:58,32.87,32.88,32.87,32.88,32.88,32.88,32.88,32.88
03/24/2010,11:59,32.88,32.88,32.86,32.86,32.88,32.88,32.87,32.87
03/24/2010,12:00,32.86,32.88,32.86,32.87,32.87,32.88,32.87,32.88
03/24/2010,12:01,32.86,32.87,32.85,32.87,32.87,32.88,32.86,32.88
03/24/2010,12:02,32.86,32.87,32.84,32.84,32.88,32.88,32.84,32.84
03/24/2010,12:03,32.84,32.84,32.82,32.83,32.84,32.84,32.83,32.84
03/24/2010,12:04,32.83,32.85,32.81,32.82,32.84,32.86,32.82,32.84
03/24/2010,12:05,32.82,32.84,32.82,32.84,32.83,32.84,32.83,32.84
03/24/2010,12:06,32.84,32.85,32.83,32.85,32.84,32.87,32.84,32.86
03/24/2010,12:07,32.85,32.87,32.83,32.84,32.86,32.88,32.84,32.84
03/24/2010,12:08,32.84,32.84,32.81,32.82,32.84,32.84,32.82,32.83
03/24/2010,12:09,32.82,32.84,32.82,32.84,32.84,32.85,32.83,32.84
03/24/2010,12:10,32.84,32.84,32.82,32.82,32.84,32.85,32.83,32.83
03/24/2010,12:11,32.82,32.83,32.81,32.81,32.83,32.84,32.82,32.82
03/24/2010,12:12,32.81,32.84,32.8,32.84,32.83,32.85,32.81,32.84
03/24/2010,12:13,32.84,32.85,32.83,32.85,32.84,32.86,32.84,32.86
03/24/2010,12:14,32.84,32.86,32.82,32.84,32.85,32.87,32.83,32.84
03/24/2010,12:15,32.84,32.87,32.83,32.87,32.84,32.88,32.84,32.88
03/24/2010,12:16,32.87,32.88,32.84,32.85,32.88,32.88,32.85,32.86
03/24/2010,12:17,32.85,32.88,32.84,32.88,32.86,32.88,32.85,32.88
03/24/2010,12:18,32.88,32.89,32.88,32.88,32.88,32.9,32.88,32.89
03/24/2010,12:19,32.88,32.89,32.87,32.88,32.89,32.9,32.88,32.89
03/24/2010,12:20,32.88,32.88,32.88,32.88,32.89,32.9,32.88,32.88
03/24/2010,12:21,32.88,32.89,32.88,32.88,32.89,32.9,32.89,32.9
03/24/2010,12:22,32.89,32.91,32.89,32.91,32.9,32.92,32.9,32.91
03/24/2010,12:23,32.91,32.91,32.9,32.9,32.91,32.91,32.91,32.91
03/24/2010,12:24,32.9,32.91,32.88,32.91,32.91,32.91,32.89,32.91
03/24/2010,12:25,32.91,32.92,32.88,32.89,32.91,32.93,32.89,32.9
03/24/2010,12:26,32.89,32.9,32.88,32.88,32.9,32.91,32.89,32.9
03/24/2010,12:27,32.88,32.89,32.88,32.88,32.9,32.9,32.89,32.89
03/24/2010,12:28,32.88,32.89,32.87,32.88,32.89,32.91,32.88,32.89
03/24/2010,12:29,32.88,32.91,32.88,32.89,32.9,32.91,32.89,32.91
03/24/2010,12:30,32.9,32.92,32.9,32.92,32.91,32.93,32.91,32.93
03/24/2010,12:31,32.92,32.95,32.92,32.94,32.93,32.95,32.93,32.95
03/24/2010,12:32,32.94,32.95,32.92,32.95,32.95,32.96,32.94,32.96
03/24/2010,12:33,32.95,32.96,32.95,32.96,32.96,32.97,32.96,32.97
03/24/2010,12:34,32.96,32.96,32.94,32.95,32.97,32.97,32.95,32.95
03/24/2010,12:35,32.95,32.97,32.95,32.95,32.95,32.98,32.95,32.97
03/24/2010,12:36,32.95,32.95,32.94,32.95,32.96,32.96,32.95,32.95
03/24/2010,12:37,32.95,32.97,32.95,32.95,32.95,32.98,32.95,32.96
03/24/2010,12:38,32.95,32.97,32.95,32.96,32.96,32.98,32.96,32.97
03/24/2010,12:39,32.95,32.95,32.92,32.93,32.95,32.95,32.93,32.94
03/24/2010,12:40,32.93,32.95,32.91,32.94,32.94,32.96,32.92,32.95
03/24/2010,12:41,32.92,32.94,32.92,32.92,32.93,32.95,32.93,32.93
03/24/2010,12:42,32.93,32.93,32.91,32.93,32.94,32.94,32.92,32.94
03/24/2010,12:43,32.92,32.92,32.92,32.92,32.93,32.93,32.93,32.93
03/24/2010,12:44,32.92,32.92,32.91,32.91,32.93,32.93,32.92,32.92
03/24/2010,12:45,32.89,32.92,32.89,32.91,32.91,32.93,32.91,32.93
03/24/2010,12:46,32.91,32.93,32.91,32.93,32.92,32.94,32.92,32.94
03/24/2010,12:47,32.93,32.95,32.93,32.94,32.94,32.95,32.94,32.95
03/24/2010,12:48,32.95,32.95,32.91,32.91,32.95,32.95,32.92,32.92
03/24/2010,12:49,32.91,32.91,32.9,32.9,32.91,32.91,32.91,32.91
03/24/2010,12:50,32.9,32.9,32.89,32.89,32.91,32.91,32.9,32.9
03/24/2010,12:51,32.89,32.89,32.88,32.88,32.9,32.9,32.88,32.89
03/24/2010,12:52,32.88,32.9,32.88,32.89,32.89,32.91,32.88,32.9
03/24/2010,12:53,32.89,32.89,32.85,32.85,32.9,32.9,32.86,32.86
03/24/2010,12:54,32.86,32.9,32.86,32.89,32.88,32.91,32.88,32.91
03/24/2010,12:55,32.89,32.89,32.87,32.88,32.9,32.9,32.88,32.88
03/24/2010,12:56,32.88,32.88,32.88,32.88,32.88,32.88,32.88,32.88
03/24/2010,12:57,32.86,32.87,32.84,32.84,32.87,32.88,32.85,32.85
03/24/2010,12:58,32.84,32.86,32.84,32.86,32.85,32.87,32.85,32.87
03/24/2010,12:59,32.86,32.88,32.86,32.87,32.88,32.88,32.88,32.88
03/24/2010,13:00,32.87,32.87,32.84,32.86,32.88,32.88,32.84,32.88
03/24/2010,13:01,32.87,32.87,32.8,32.81,32.88,32.88,32.81,32.82
03/24/2010,13:02,32.81,32.81,32.79,32.8,32.82,32.82,32.8,32.8
03/24/2010,13:03,32.79,32.79,32.77,32.79,32.8,32.8,32.77,32.79
03/24/2010,13:04,32.78,32.79,32.75,32.75,32.8,32.8,32.76,32.77
03/24/2010,13:05,32.75,32.77,32.74,32.77,32.77,32.77,32.75,32.77
03/24/2010,13:06,32.77,32.8,32.77,32.79,32.77,32.8,32.77,32.8
03/24/2010,13:07,32.79,32.83,32.79,32.79,32.8,32.84,32.8,32.8
03/24/2010,13:08,32.8,32.81,32.8,32.8,32.8,32.82,32.8,32.81
03/24/2010,13:09,32.8,32.82,32.8,32.82,32.81,32.83,32.81,32.83
03/24/2010,13:10,32.82,32.83,32.81,32.81,32.83,32.84,32.82,32.83
03/24/2010,13:11,32.81,32.84,32.81,32.84,32.82,32.85,32.82,32.85
03/24/2010,13:12,32.84,32.84,32.82,32.82,32.85,32.85,32.83,32.83
03/24/2010,13:13,32.83,32.84,32.82,32.83,32.84,32.84,32.83,32.84
03/24/2010,13:14,32.83,32.83,32.79,32.79,32.84,32.84,32.8,32.8
03/24/2010,13:15,32.79,32.79,32.78,32.79,32.8,32.8,32.79,32.8
03/24/2010,13:16,32.8,32.8,32.77,32.77,32.81,32.81,32.78,32.78
03/24/2010,13:17,32.77,32.77,32.75,32.75,32.78,32.78,32.76,32.76
03/24/2010,13:18,32.75,32.77,32.75,32.77,32.76,32.78,32.76,32.77
03/24/2010,13:19,32.76,32.78,32.76,32.76,32.77,32.8,32.77,32.77
03/24/2010,13:20,32.77,32.77,32.76,32.77,32.77,32.78,32.77,32.78
03/24/2010,13:21,32.77,32.77,32.74,32.74,32.77,32.77,32.75,32.75
03/24/2010,13:22,32.74,32.75,32.74,32.74,32.75,32.76,32.75,32.76
03/24/2010,13:23,32.74,32.77,32.74,32.77,32.76,32.77,32.75,32.77
03/24/2010,13:24,32.76,32.77,32.75,32.76,32.77,32.77,32.76,32.77
03/24/2010,13:25,32.76,32.77,32.75,32.77,32.77,32.78,32.76,32.78
03/24/2010,13:26,32.77,32.77,32.75,32.77,32.78,32.78,32.76,32.77
03/24/2010,13:27,32.77,32.77,32.75,32.77,32.77,32.78,32.76,32.78
03/24/2010,13:28,32.77,32.79,32.77,32.77,32.78,32.8,32.78,32.79
03/24/2010,13:29,32.78,32.78,32.77,32.77,32.79,32.79,32.77,32.77
03/24/2010,13:30,32.77,32.77,32.77,32.77,32.77,32.78,32.77,32.77
03/24/2010,13:31,32.77,32.77,32.75,32.77,32.77,32.78,32.76,32.77
03/24/2010,13:32,32.77,32.77,32.77,32.77,32.78,32.79,32.77,32.77
03/24/2010,13:33,32.77,32.77,32.77,32.77,32.77,32.78,32.77,32.78
03/24/2010,13:34,32.77,32.77,32.76,32.76,32.78,32.78,32.77,32.77
03/24/2010,13:35,32.76,32.77,32.76,32.77,32.77,32.78,32.77,32.78
03/24/2010,13:36,32.77,32.77,32.77,32.77,32.78,32.78,32.77,32.77
03/24/2010,13:37,32.77,32.77,32.74,32.75,32.77,32.77,32.75,32.76
03/24/2010,13:38,32.75,32.77,32.74,32.76,32.76,32.77,32.75,32.77
03/24/2010,13:39,32.76,32.77,32.74,32.76,32.76,32.77,32.75,32.77
03/24/2010,13:40,32.76,32.77,32.76,32.77,32.77,32.77,32.77,32.77
03/24/2010,13:41,32.77,32.77,32.74,32.76,32.77,32.77,32.76,32.77
03/24/2010,13:42,32.75,32.77,32.75,32.77,32.77,32.77,32.76,32.77
03/24/2010,13:43,32.77,32.77,32.77,32.77,32.77,32.78,32.77,32.77
03/24/2010,13:44,32.77,32.77,32.77,32.77,32.77,32.77,32.77,32.77
03/24/2010,13:45,32.77,32.79,32.77,32.78,32.77,32.8,32.77,32.8
03/24/2010,13:46,32.79,32.8,32.78,32.78,32.8,32.81,32.79,32.79
03/24/2010,13:47,32.77,32.78,32.77,32.78,32.78,32.79,32.78,32.79
03/24/2010,13:48,32.77,32.77,32.73,32.73,32.78,32.78,32.74,32.74
03/24/2010,13:49,32.73,32.73,32.68,32.7,32.74,32.74,32.69,32.71
03/24/2010,13:50,32.7,32.7,32.69,32.7,32.71,32.71,32.7,32.7
03/24/2010,13:51,32.7,32.7,32.66,32.68,32.7,32.71,32.67,32.69
03/24/2010,13:52,32.68,32.7,32.66,32.7,32.7,32.7,32.67,32.7
03/24/2010,13:53,32.7,32.71,32.67,32.67,32.7,32.72,32.68,32.68
03/24/2010,13:54,32.67,32.7,32.66,32.67,32.68,32.7,32.67,32.68
03/24/2010,13:55,32.67,32.68,32.65,32.66,32.68,32.69,32.66,32.67
03/24/2010,13:56,32.66,32.68,32.66,32.66,32.67,32.69,32.66,32.68
03/24/2010,13:57,32.66,32.68,32.66,32.66,32.68,32.69,32.67,32.67
03/24/2010,13:58,32.67,32.67,32.66,32.66,32.68,32.68,32.66,32.66
03/24/2010,13:59,32.66,32.72,32.65,32.72,32.66,32.73,32.66,32.73
03/24/2010,14:00,32.71,32.71,32.68,32.69,32.72,32.72,32.69,32.7
03/24/2010,14:01,32.69,32.71,32.68,32.7,32.7,32.72,32.69,32.7
03/24/2010,14:02,32.69,32.69,32.63,32.63,32.7,32.7,32.64,32.64
03/24/2010,14:03,32.63,32.63,32.6,32.6,32.64,32.64,32.62,32.62
03/24/2010,14:04,32.6,32.65,32.59,32.63,32.62,32.66,32.6,32.64
03/24/2010,14:05,32.64,32.64,32.63,32.64,32.65,32.65,32.64,32.65
03/24/2010,14:06,32.63,32.64,32.62,32.63,32.64,32.65,32.63,32.64
03/24/2010,14:07,32.62,32.63,32.6,32.61,32.64,32.64,32.61,32.62
03/24/2010,14:08,32.62,32.62,32.61,32.62,32.62,32.62,32.62,32.62
03/24/2010,14:09,32.62,32.65,32.62,32.65,32.62,32.66,32.62,32.66
03/24/2010,14:10,32.65,32.7,32.65,32.69,32.66,32.7,32.66,32.7
03/24/2010,14:11,32.69,32.7,32.66,32.68,32.7,32.71,32.67,32.7
03/24/2010,14:12,32.7,32.7,32.68,32.68,32.7,32.7,32.69,32.7
03/24/2010,14:13,32.69,32.7,32.69,32.7,32.7,32.71,32.7,32.71
03/24/2010,14:14,32.7,32.71,32.68,32.71,32.7,32.72,32.69,32.72
03/24/2010,14:15,32.71,32.72,32.7,32.7,32.72,32.73,32.7,32.72
03/24/2010,14:16,32.71,32.73,32.7,32.73,32.72,32.73,32.71,32.73
03/24/2010,14:17,32.73,32.73,32.71,32.72,32.73,32.73,32.72,32.73
03/24/2010,14:18,32.72,32.73,32.72,32.72,32.73,32.74,32.73,32.73
03/24/2010,14:19,32.72,32.72,32.71,32.71,32.73,32.73,32.72,32.72
03/24/2010,14:20,32.71,32.72,32.69,32.69,32.72,32.73,32.7,32.7
03/24/2010,14:21,32.7,32.72,32.7,32.71,32.7,32.73,32.7,32.72
03/24/2010,14:22,32.71,32.71,32.7,32.7,32.72,32.72,32.7,32.71
03/24/2010,14:23,32.7,32.73,32.7,32.72,32.71,32.73,32.71,32.73
03/24/2010,14:24,32.72,32.76,32.72,32.73,32.73,32.77,32.73,32.74
03/24/2010,14:25,32.73,32.74,32.73,32.73,32.74,32.75,32.73,32.73
03/24/2010,14:26,32.73,32.73,32.72,32.72,32.73,32.73,32.73,32.73
03/24/2010,14:27,32.72,32.73,32.71,32.72,32.73,32.73,32.72,32.73
03/24/2010,14:28,32.72,32.73,32.71,32.73,32.73,32.73,32.72,32.73
03/24/2010,14:29,32.73,32.74,32.71,32.73,32.73,32.75,32.72,32.73
03/24/2010,14:30,32.72,32.77,32.72,32.77,32.73,32.77,32.73,32.77
03/24/2010,14:31,32.77,32.78,32.75,32.75,32.78,32.79,32.76,32.76
03/24/2010,14:32,32.75,32.76,32.73,32.76,32.76,32.77,32.75,32.77
03/24/2010,14:33,32.76,32.76,32.73,32.73,32.77,32.77,32.74,32.74
03/24/2010,14:34,32.73,32.73,32.73,32.73,32.73,32.74,32.73,32.73
03/24/2010,14:35,32.73,32.77,32.73,32.76,32.74,32.77,32.74,32.77
03/24/2010,14:36,32.76,32.77,32.73,32.75,32.77,32.77,32.73,32.76
03/24/2010,14:37,32.75,32.77,32.75,32.77,32.76,32.77,32.76,32.77
03/24/2010,14:38,32.77,32.77,32.72,32.72,32.77,32.77,32.73,32.73
03/24/2010,14:39,32.72,32.74,32.72,32.73,32.73,32.75,32.73,32.74
03/24/2010,14:40,32.73,32.77,32.73,32.76,32.74,32.77,32.74,32.77
03/24/2010,14:41,32.77,32.77,32.74,32.76,32.77,32.77,32.76,32.77
03/24/2010,14:42,32.76,32.76,32.73,32.74,32.77,32.77,32.74,32.76
03/24/2010,14:43,32.74,32.74,32.71,32.73,32.75,32.75,32.73,32.74
03/24/2010,14:44,32.73,32.76,32.73,32.75,32.73,32.77,32.73,32.77
03/24/2010,14:45,32.75,32.79,32.73,32.79,32.76,32.8,32.75,32.8
03/24/2010,14:46,32.79,32.79,32.75,32.76,32.8,32.8,32.77,32.77
03/24/2010,14:47,32.75,32.79,32.75,32.77,32.76,32.8,32.76,32.78
03/24/2010,14:48,32.77,32.77,32.74,32.75,32.77,32.77,32.75,32.76
03/24/2010,14:49,32.75,32.76,32.75,32.75,32.76,32.77,32.76,32.76
03/24/2010,14:50,32.76,32.76,32.75,32.76,32.76,32.77,32.76,32.77
03/24/2010,14:51,32.76,32.78,32.76,32.77,32.77,32.79,32.77,32.77
03/24/2010,14:52,32.77,32.78,32.76,32.76,32.77,32.79,32.77,32.77
03/24/2010,14:53,32.76,32.77,32.75,32.77,32.77,32.77,32.76,32.77
03/24/2010,14:54,32.77,32.79,32.77,32.79,32.77,32.8,32.77,32.8
03/24/2010,14:55,32.8,32.8,32.77,32.77,32.8,32.8,32.77,32.77
03/24/2010,14:56,32.77,32.79,32.77,32.77,32.78,32.8,32.78,32.78
03/24/2010,14:57,32.77,32.77,32.72,32.72,32.77,32.78,32.73,32.73
03/24/2010,14:58,32.72,32.73,32.7,32.73,32.73,32.73,32.7,32.73
03/24/2010,14:59,32.73,32.73,32.7,32.71,32.73,32.73,32.71,32.72
03/24/2010,15:00,32.71,32.72,32.7,32.72,32.72,32.73,32.71,32.73
03/24/2010,15:01,32.73,32.75,32.72,32.73,32.73,32.76,32.73,32.74
03/24/2010,15:02,32.73,32.75,32.73,32.73,32.74,32.76,32.74,32.74
03/24/2010,15:03,32.73,32.78,32.72,32.76,32.74,32.79,32.73,32.77
03/24/2010,15:04,32.77,32.8,32.77,32.79,32.77,32.8,32.77,32.8
03/24/2010,15:05,32.8,32.82,32.8,32.8,32.8,32.83,32.8,32.81
03/24/2010,15:06,32.8,32.84,32.8,32.84,32.81,32.84,32.8,32.84
03/24/2010,15:07,32.84,32.86,32.84,32.86,32.84,32.88,32.84,32.87
03/24/2010,15:08,32.86,32.87,32.83,32.86,32.87,32.88,32.84,32.87
03/24/2010,15:09,32.85,32.86,32.83,32.86,32.86,32.87,32.84,32.87
03/24/2010,15:10,32.86,32.86,32.84,32.84,32.87,32.87,32.84,32.84
03/24/2010,15:11,32.84,32.85,32.83,32.84,32.85,32.86,32.83,32.85
03/24/2010,15:12,32.84,32.84,32.77,32.77,32.84,32.85,32.77,32.77
03/24/2010,15:13,32.77,32.82,32.75,32.8,32.77,32.83,32.76,32.81
03/24/2010,15:14,32.8,32.8,32.77,32.79,32.81,32.81,32.77,32.8
03/24/2010,15:15,32.79,32.82,32.77,32.82,32.8,32.83,32.78,32.83
03/24/2010,15:16,32.82,32.84,32.78,32.84,32.83,32.85,32.8,32.85
03/24/2010,15:17,32.84,32.84,32.8,32.83,32.85,32.85,32.81,32.84
03/24/2010,15:18,32.83,32.83,32.81,32.82,32.84,32.84,32.82,32.83
03/24/2010,15:19,32.82,32.84,32.81,32.83,32.83,32.85,32.82,32.84
03/24/2010,15:20,32.84,32.84,32.81,32.81,32.85,32.85,32.82,32.82
03/24/2010,15:21,32.81,32.82,32.8,32.82,32.82,32.83,32.8,32.83
03/24/2010,15:22,32.82,32.86,32.8,32.85,32.83,32.87,32.8,32.87
03/24/2010,15:23,32.85,32.87,32.84,32.84,32.86,32.88,32.84,32.84
03/24/2010,15:24,32.84,32.87,32.84,32.85,32.84,32.88,32.84,32.86
03/24/2010,15:25,32.85,32.85,32.82,32.83,32.86,32.86,32.83,32.84
03/24/2010,15:26,32.81,32.82,32.81,32.81,32.83,32.83,32.82,32.82
03/24/2010,15:27,32.81,32.81,32.8,32.8,32.82,32.82,32.8,32.8
03/24/2010,15:28,32.8,32.82,32.78,32.79,32.8,32.83,32.79,32.8
03/24/2010,15:29,32.79,32.81,32.79,32.81,32.8,32.82,32.8,32.82
03/24/2010,15:30,32.81,32.87,32.8,32.87,32.82,32.88,32.81,32.88
03/24/2010,15:31,32.87,32.87,32.84,32.84,32.88,32.88,32.84,32.85
03/24/2010,15:32,32.84,32.84,32.8,32.81,32.85,32.85,32.81,32.82
03/24/2010,15:33,32.81,32.81,32.79,32.81,32.82,32.82,32.8,32.82
03/24/2010,15:34,32.81,32.85,32.8,32.85,32.82,32.86,32.81,32.86
03/24/2010,15:35,32.85,32.88,32.85,32.86,32.86,32.88,32.86,32.87
03/24/2010,15:36,32.86,32.89,32.86,32.88,32.87,32.9,32.87,32.88
03/24/2010,15:37,32.88,32.91,32.87,32.91,32.88,32.91,32.88,32.91
03/24/2010,15:38,32.89,32.89,32.87,32.87,32.91,32.91,32.88,32.88
03/24/2010,15:39,32.87,32.87,32.85,32.85,32.88,32.88,32.86,32.86
03/24/2010,15:40,32.85,32.85,32.83,32.85,32.86,32.86,32.84,32.86
03/24/2010,15:41,32.85,32.87,32.85,32.87,32.86,32.88,32.86,32.88
03/24/2010,15:42,32.87,32.88,32.84,32.88,32.88,32.89,32.85,32.88
03/24/2010,15:43,32.88,32.88,32.85,32.85,32.88,32.88,32.86,32.86
03/24/2010,15:44,32.85,32.86,32.84,32.84,32.86,32.87,32.84,32.85
03/24/2010,15:45,32.84,32.84,32.8,32.8,32.85,32.85,32.8,32.81
03/24/2010,15:46,32.8,32.81,32.77,32.77,32.81,32.82,32.78,32.78
03/24/2010,15:47,32.77,32.8,32.77,32.79,32.78,32.81,32.78,32.8
03/24/2010,15:48,32.79,32.81,32.79,32.8,32.8,32.82,32.8,32.81
03/24/2010,15:49,32.8,32.8,32.78,32.79,32.81,32.81,32.79,32.8
03/24/2010,15:50,32.79,32.79,32.76,32.77,32.8,32.8,32.77,32.77
03/24/2010,15:51,32.77,32.77,32.77,32.77,32.77,32.78,32.77,32.78
03/24/2010,15:52,32.77,32.77,32.77,32.77,32.78,32.78,32.78,32.78
03/24/2010,15:53,32.77,32.77,32.77,32.77,32.78,32.78,32.78,32.78
03/24/2010,15:54,32.77,32.77,32.75,32.75,32.78,32.78,32.76,32.76
03/24/2010,15:55,32.75,32.75,32.75,32.75,32.76,32.76,32.76,32.76
03/24/2010,15:56,32.75,32.75,32.75,32.75,32.76,32.76,32.76,32.76
03/24/2010,15:57,32.75,32.75,32.75,32.75,32.76,32.76,32.76,32.76
03/24/2010,15:58,32.75,32.75,32.74,32.74,32.76,32.76,32.75,32.75
03/24/2010,15:59,32.74,32.75,32.74,32.75,32.75,32.76,32.75,32.76
03/24/2010,16:00,32.75,32.75,32.75,32.75,32.76,32.76,32.76,32.76
03/24/2010,16:04,32.77,32.77,32.77,32.77,32.95,32.95,32.95,32.95
03/24/2010,16:07,32.7,32.7,32.7,32.7,32.89,32.89,32.89,32.89
03/24/2010,16:11,32.56,32.56,32.56,32.56,32.89,32.89,32.89,32.89
03/24/2010,16:12,32.56,32.56,32.56,32.56,32.89,32.89,32.89,32.89
03/24/2010,16:19,32.55,32.55,32.55,32.55,32.77,32.77,32.77,32.77
03/24/2010,16:23,32.55,32.55,32.55,32.55,32.77,32.77,32.77,32.77
03/24/2010,16:49,32.62,32.62,32.62,32.62,32.77,32.77,32.77,32.77
03/24/2010,17:12,32.62,32.62,32.62,32.62,32.78,32.78,32.78,32.78
03/24/2010,17:21,32.62,32.62,32.62,32.62,32.78,32.78,32.78,32.78
03/24/2010,17:53,32.62,32.62,32.62,32.62,32.62,32.62,32.62,32.62
03/24/2010,19:12,32.62,32.62,32.62,32.62,32.78,32.78,32.78,32.78
03/25/2010,09:30,32.94,32.98,32.94,32.98,33.16,33.16,33.04,33.04
03/25/2010,09:31,32.98,33.02,32.98,33,33.02,33.03,33.01,33.01
03/25/2010,09:32,33,33,32.94,32.99,33.01,33.01,32.98,33.01
03/25/2010,09:33,32.99,33.06,32.99,33,33.01,33.09,33.01,33.02
03/25/2010,09:34,33.01,33.02,32.94,32.94,33.03,33.03,32.95,32.96
03/25/2010,09:35,32.94,32.94,32.88,32.9,32.95,32.95,32.9,32.91
03/25/2010,09:36,32.9,32.91,32.87,32.88,32.92,32.92,32.88,32.9
03/25/2010,09:37,32.88,32.88,32.81,32.81,32.9,32.9,32.82,32.83
03/25/2010,09:38,32.81,32.85,32.79,32.85,32.83,32.87,32.81,32.86
03/25/2010,09:39,32.84,32.85,32.74,32.75,32.85,32.86,32.77,32.77
03/25/2010,09:40,32.76,32.77,32.76,32.77,32.77,32.78,32.77,32.78
03/25/2010,09:41,32.77,32.86,32.77,32.85,32.78,32.87,32.78,32.87
03/25/2010,09:42,32.85,32.85,32.81,32.81,32.87,32.87,32.82,32.82
03/25/2010,09:43,32.81,32.85,32.8,32.85,32.82,32.86,32.81,32.86
03/25/2010,09:44,32.86,32.93,32.85,32.92,32.87,32.94,32.85,32.94
03/25/2010,09:45,32.93,32.93,32.89,32.92,32.94,32.95,32.92,32.93
03/25/2010,09:46,32.92,33.03,32.92,33.02,32.93,33.03,32.93,33.03
03/25/2010,09:47,33.02,33.04,33.02,33.03,33.03,33.06,33.03,33.05
03/25/2010,09:48,33.03,33.06,32.99,33.04,33.04,33.07,33,33.06
03/25/2010,09:49,33.04,33.06,33.04,33.04,33.06,33.08,33.05,33.05
03/25/2010,09:50,33.04,33.06,33.02,33.03,33.05,33.06,33.02,33.04
03/25/2010,09:51,33.03,33.07,33.02,33.06,33.04,33.08,33.03,33.07
03/25/2010,09:52,33.06,33.1,33.06,33.1,33.07,33.1,33.06,33.1
03/25/2010,09:53,33.1,33.1,33.04,33.04,33.1,33.12,33.06,33.06
03/25/2010,09:54,33.04,33.06,32.99,32.99,33.05,33.08,33.01,33.01
03/25/2010,09:55,33.01,33.06,32.99,33.06,33.02,33.06,33.01,33.06
03/25/2010,09:56,33.06,33.07,33.03,33.06,33.06,33.09,33.06,33.07
03/25/2010,09:57,33.06,33.1,33.06,33.1,33.06,33.11,33.06,33.11
03/25/2010,09:58,33.08,33.09,33.06,33.06,33.1,33.1,33.07,33.07
03/25/2010,09:59,33.06,33.06,33.06,33.06,33.07,33.07,33.06,33.07
03/25/2010,10:00,33.06,33.11,33.06,33.08,33.09,33.13,33.09,33.09
03/25/2010,10:01,33.07,33.07,33.03,33.04,33.08,33.09,33.05,33.06
03/25/2010,10:02,33.05,33.06,33.05,33.05,33.06,33.08,33.06,33.06
03/25/2010,10:03,33.04,33.06,33.02,33.05,33.05,33.06,33.03,33.06
03/25/2010,10:04,33.05,33.06,33.03,33.03,33.06,33.07,33.03,33.03
03/25/2010,10:05,33.03,33.03,32.94,32.95,33.03,33.03,32.96,32.96
03/25/2010,10:06,32.95,32.95,32.87,32.88,32.96,32.96,32.89,32.9
03/25/2010,10:07,32.88,33.03,32.88,33.02,32.9,33.04,32.9,33.04
03/25/2010,10:08,33.02,33.02,32.96,32.96,33.03,33.03,32.97,32.97
03/25/2010,10:09,32.96,32.99,32.94,32.99,32.97,33,32.95,33
03/25/2010,10:10,33,33.03,32.99,32.99,33.01,33.04,33,33.02
03/25/2010,10:11,33,33.03,32.98,32.99,33.01,33.04,32.99,33
03/25/2010,10:12,32.98,32.98,32.92,32.92,32.99,32.99,32.93,32.94
03/25/2010,10:13,32.93,32.98,32.93,32.96,32.95,32.99,32.94,32.98
03/25/2010,10:14,32.96,32.99,32.95,32.97,32.98,33.01,32.96,32.98
03/25/2010,10:15,32.96,32.99,32.96,32.99,32.97,33.01,32.97,33
03/25/2010,10:16,32.99,32.99,32.94,32.94,33.02,33.02,32.95,32.95
03/25/2010,10:17,32.94,32.96,32.91,32.95,32.95,32.96,32.92,32.96
03/25/2010,10:18,32.96,32.99,32.96,32.96,32.96,32.99,32.96,32.98
03/25/2010,10:19,32.98,33.01,32.98,33,32.99,33.02,32.99,33.02
03/25/2010,10:20,33.01,33.06,33,33,33.02,33.08,33.02,33.02
03/25/2010,10:21,33,33.03,32.99,32.99,33.02,33.05,33.02,33.02
03/25/2010,10:22,33.01,33.01,32.96,32.98,33.02,33.02,32.97,32.98
03/25/2010,10:23,32.97,32.97,32.94,32.95,32.98,32.98,32.95,32.96
03/25/2010,10:24,32.95,32.97,32.94,32.97,32.96,32.99,32.96,32.99
03/25/2010,10:25,32.98,32.99,32.94,32.96,32.99,33,32.95,32.98
03/25/2010,10:26,32.96,32.96,32.91,32.94,32.98,32.98,32.92,32.94
03/25/2010,10:27,32.92,32.92,32.88,32.9,32.92,32.92,32.9,32.92
03/25/2010,10:28,32.9,32.97,32.9,32.97,32.92,32.98,32.92,32.98
03/25/2010,10:29,32.96,32.98,32.92,32.94,32.98,32.99,32.93,32.95
03/25/2010,10:30,32.96,32.99,32.95,32.99,32.96,33,32.96,33
03/25/2010,10:31,32.99,33.02,32.97,33,32.99,33.03,32.98,33.01
03/25/2010,10:32,32.99,33.05,32.98,33.02,33,33.06,32.99,33.03
03/25/2010,10:33,33.03,33.03,32.99,33.01,33.03,33.04,33,33.03
03/25/2010,10:34,33.01,33.03,32.99,32.99,33.02,33.03,33,33
03/25/2010,10:35,32.99,33.01,32.99,32.99,33,33.03,32.99,32.99
03/25/2010,10:36,32.99,33.02,32.98,33,32.99,33.03,32.99,33.01
03/25/2010,10:37,33,33.03,33,33.03,33.01,33.03,33.01,33.03
03/25/2010,10:38,33.03,33.04,33.03,33.03,33.04,33.06,33.03,33.05
03/25/2010,10:39,33.03,33.06,33.03,33.06,33.04,33.07,33.04,33.07
03/25/2010,10:40,33.06,33.09,33.06,33.09,33.07,33.1,33.07,33.1
03/25/2010,10:41,33.09,33.09,33.06,33.06,33.1,33.1,33.07,33.07
03/25/2010,10:42,33.06,33.09,33.04,33.05,33.08,33.1,33.05,33.06
03/25/2010,10:43,33.05,33.05,33.02,33.03,33.06,33.06,33.03,33.03
03/25/2010,10:44,33.03,33.08,33.03,33.03,33.04,33.09,33.03,33.03
03/25/2010,10:45,33.05,33.06,33.03,33.03,33.06,33.06,33.03,33.05
03/25/2010,10:46,33.03,33.07,33.03,33.04,33.05,33.08,33.05,33.05
03/25/2010,10:47,33.03,33.11,33.03,33.1,33.05,33.12,33.05,33.12
03/25/2010,10:48,33.1,33.15,33.1,33.14,33.12,33.17,33.11,33.16
03/25/2010,10:49,33.15,33.17,33.13,33.16,33.16,33.17,33.14,33.17
03/25/2010,10:50,33.16,33.17,33.13,33.13,33.17,33.19,33.14,33.14
03/25/2010,10:51,33.13,33.13,33.1,33.1,33.14,33.14,33.1,33.1
03/25/2010,10:52,33.1,33.1,33.06,33.06,33.1,33.1,33.06,33.06
03/25/2010,10:53,33.06,33.06,33.02,33.03,33.07,33.07,33.03,33.04
03/25/2010,10:54,33.02,33.03,32.98,32.99,33.03,33.03,32.99,32.99
03/25/2010,10:55,32.98,32.99,32.96,32.99,32.99,33.01,32.96,32.99
03/25/2010,10:56,32.99,32.99,32.97,32.99,32.99,33.01,32.98,33
03/25/2010,10:57,33,33.04,33,33.03,33.01,33.05,33.01,33.03
03/25/2010,10:58,33.03,33.04,33,33.03,33.03,33.05,33.01,33.03
03/25/2010,10:59,33.03,33.04,32.98,33.01,33.03,33.05,32.99,33.02
03/25/2010,11:00,33.01,33.05,33.01,33.03,33.02,33.06,33.02,33.04
03/25/2010,11:01,33.03,33.05,33.03,33.04,33.04,33.06,33.04,33.06
03/25/2010,11:02,33.05,33.06,33.03,33.06,33.06,33.06,33.04,33.06
03/25/2010,11:03,33.04,33.06,33.03,33.05,33.05,33.06,33.04,33.06
03/25/2010,11:04,33.04,33.04,32.99,33,33.05,33.05,32.99,33.02
03/25/2010,11:05,33,33.01,32.97,33,33.01,33.02,32.98,33.02
03/25/2010,11:06,33,33.03,32.98,33.03,33.01,33.03,32.99,33.03
03/25/2010,11:07,33.03,33.06,33.03,33.04,33.03,33.06,33.03,33.05
03/25/2010,11:08,33.05,33.05,33.02,33.02,33.06,33.06,33.03,33.03
03/25/2010,11:09,33.02,33.03,33.02,33.02,33.03,33.05,33.03,33.03
03/25/2010,11:10,33.02,33.07,33.02,33.06,33.03,33.08,33.03,33.07
03/25/2010,11:11,33.07,33.1,33.07,33.1,33.08,33.1,33.08,33.1
03/25/2010,11:12,33.09,33.14,33.08,33.14,33.1,33.16,33.09,33.14
03/25/2010,11:13,33.14,33.16,33.13,33.14,33.14,33.17,33.14,33.15
03/25/2010,11:14,33.14,33.17,33.14,33.16,33.16,33.19,33.14,33.16
03/25/2010,11:15,33.16,33.18,33.1,33.15,33.17,33.19,33.11,33.17
03/25/2010,11:16,33.16,33.17,33.15,33.17,33.17,33.18,33.16,33.18
03/25/2010,11:17,33.17,33.17,33.11,33.14,33.17,33.17,33.12,33.14
03/25/2010,11:18,33.14,33.16,33.12,33.13,33.14,33.17,33.14,33.14
03/25/2010,11:19,33.13,33.14,33.11,33.12,33.14,33.15,33.13,33.14
03/25/2010,11:20,33.13,33.14,33.09,33.09,33.14,33.14,33.1,33.1
03/25/2010,11:21,33.1,33.11,33.06,33.06,33.1,33.12,33.08,33.08
03/25/2010,11:22,33.06,33.12,33.06,33.1,33.07,33.13,33.07,33.11
03/25/2010,11:23,33.11,33.12,33.08,33.09,33.13,33.13,33.09,33.1
03/25/2010,11:24,33.09,33.1,33.08,33.1,33.1,33.12,33.09,33.11
03/25/2010,11:25,33.1,33.15,33.1,33.1,33.11,33.16,33.11,33.12
03/25/2010,11:26,33.12,33.12,33.1,33.11,33.13,33.14,33.11,33.12
03/25/2010,11:27,33.11,33.12,33.09,33.1,33.12,33.13,33.1,33.11
03/25/2010,11:28,33.11,33.11,33.1,33.1,33.12,33.12,33.11,33.12
03/25/2010,11:29,33.1,33.14,33.1,33.14,33.12,33.15,33.12,33.15
03/25/2010,11:30,33.14,33.17,33.14,33.16,33.15,33.17,33.15,33.17
03/25/2010,11:31,33.17,33.21,33.14,33.19,33.17,33.21,33.15,33.21
03/25/2010,11:32,33.2,33.24,33.19,33.22,33.21,33.25,33.2,33.23
03/25/2010,11:33,33.23,33.26,33.23,33.26,33.24,33.27,33.24,33.27
03/25/2010,11:34,33.26,33.28,33.22,33.22,33.27,33.29,33.23,33.23
03/25/2010,11:35,33.21,33.22,33.18,33.18,33.21,33.23,33.2,33.2
03/25/2010,11:36,33.19,33.22,33.19,33.2,33.2,33.23,33.2,33.21
03/25/2010,11:37,33.21,33.23,33.21,33.21,33.22,33.24,33.22,33.23
03/25/2010,11:38,33.21,33.22,33.17,33.17,33.22,33.23,33.19,33.19
03/25/2010,11:39,33.17,33.19,33.17,33.18,33.18,33.2,33.18,33.19
03/25/2010,11:40,33.17,33.18,33.15,33.17,33.18,33.19,33.17,33.17
03/25/2010,11:41,33.15,33.16,33.14,33.16,33.16,33.17,33.15,33.17
03/25/2010,11:42,33.16,33.16,33.13,33.14,33.17,33.17,33.14,33.15
03/25/2010,11:43,33.14,33.17,33.14,33.17,33.14,33.19,33.14,33.17
03/25/2010,11:44,33.17,33.18,33.16,33.16,33.17,33.19,33.16,33.17
03/25/2010,11:45,33.16,33.17,33.15,33.17,33.17,33.18,33.16,33.17
03/25/2010,11:46,33.16,33.17,33.13,33.14,33.17,33.17,33.14,33.15
03/25/2010,11:47,33.14,33.16,33.13,33.13,33.15,33.17,33.14,33.14
03/25/2010,11:48,33.12,33.16,33.12,33.16,33.13,33.17,33.13,33.17
03/25/2010,11:49,33.16,33.16,33.12,33.12,33.17,33.17,33.13,33.13
03/25/2010,11:50,33.12,33.12,33.1,33.11,33.13,33.13,33.1,33.12
03/25/2010,11:51,33.1,33.11,33.09,33.09,33.1,33.12,33.1,33.1
03/25/2010,11:52,33.09,33.09,33.04,33.04,33.1,33.1,33.05,33.05
03/25/2010,11:53,33.03,33.06,33.02,33.06,33.04,33.07,33.03,33.07
03/25/2010,11:54,33.05,33.07,33.05,33.05,33.06,33.08,33.06,33.06
03/25/2010,11:55,33.05,33.05,33.05,33.05,33.06,33.06,33.06,33.06
03/25/2010,11:56,33.05,33.05,33.03,33.05,33.06,33.06,33.03,33.06
03/25/2010,11:57,33.05,33.1,33.05,33.09,33.06,33.11,33.06,33.1
03/25/2010,11:58,33.07,33.07,33.06,33.06,33.09,33.09,33.07,33.07
03/25/2010,11:59,33.06,33.06,33.06,33.06,33.07,33.07,33.06,33.07
03/25/2010,12:00,33.06,33.06,33.06,33.06,33.07,33.07,33.06,33.07
03/25/2010,12:01,33.06,33.06,33.06,33.06,33.06,33.07,33.06,33.07
03/25/2010,12:02,33.06,33.06,33.06,33.06,33.06,33.06,33.06,33.06
03/25/2010,12:03,33.06,33.06,33.06,33.06,33.06,33.06,33.06,33.06
03/25/2010,12:04,33.06,33.06,33.05,33.05,33.06,33.06,33.06,33.06
03/25/2010,12:05,33.05,33.05,33.03,33.03,33.06,33.06,33.04,33.04
03/25/2010,12:06,33.03,33.05,33.02,33.04,33.03,33.06,33.03,33.06
03/25/2010,12:07,33.05,33.06,33.02,33.06,33.06,33.07,33.03,33.07
03/25/2010,12:08,33.06,33.06,33.02,33.05,33.06,33.06,33.03,33.06
03/25/2010,12:09,33.05,33.05,32.99,33.02,33.06,33.06,33,33.03
03/25/2010,12:10,33.02,33.02,32.97,32.98,33.03,33.03,32.98,32.99
03/25/2010,12:11,32.98,32.98,32.96,32.96,32.98,32.98,32.96,32.98
03/25/2010,12:12,32.96,32.97,32.94,32.96,32.97,32.98,32.95,32.97
03/25/2010,12:13,32.96,32.97,32.96,32.97,32.97,32.98,32.97,32.98
03/25/2010,12:14,32.97,32.97,32.95,32.95,32.98,32.98,32.96,32.96
03/25/2010,12:15,32.95,32.95,32.92,32.92,32.96,32.96,32.94,32.94
03/25/2010,12:16,32.92,32.92,32.91,32.91,32.93,32.93,32.92,32.92
03/25/2010,12:17,32.92,32.96,32.91,32.95,32.92,32.97,32.92,32.96
03/25/2010,12:18,32.95,32.95,32.93,32.94,32.96,32.96,32.94,32.95
03/25/2010,12:19,32.94,32.94,32.94,32.94,32.95,32.95,32.95,32.95
03/25/2010,12:20,32.94,32.94,32.92,32.94,32.95,32.95,32.93,32.95
03/25/2010,12:21,32.95,32.95,32.92,32.93,32.96,32.96,32.94,32.95
03/25/2010,12:22,32.94,32.94,32.93,32.93,32.95,32.95,32.95,32.95
03/25/2010,12:23,32.94,32.94,32.92,32.92,32.95,32.95,32.93,32.93
03/25/2010,12:25,32.92,32.95,32.92,32.95,32.93,32.96,32.93,32.96
03/25/2010,12:26,32.95,32.96,32.94,32.94,32.96,32.96,32.95,32.95
03/25/2010,12:27,32.94,32.94,32.92,32.92,32.95,32.95,32.92,32.92
03/25/2010,12:28,32.92,32.94,32.9,32.92,32.93,32.95,32.92,32.92
03/25/2010,12:29,32.92,32.92,32.92,32.92,32.92,32.92,32.92,32.92
03/25/2010,12:30,32.92,32.92,32.9,32.9,32.92,32.93,32.92,32.92
03/25/2010,12:31,32.91,32.91,32.91,32.91,32.92,32.92,32.92,32.92
03/25/2010,12:32,32.91,32.91,32.89,32.91,32.92,32.92,32.91,32.92
03/25/2010,12:33,32.91,32.92,32.88,32.88,32.92,32.93,32.89,32.89
03/25/2010,12:34,32.88,32.93,32.88,32.92,32.89,32.94,32.88,32.92
03/25/2010,12:35,32.92,32.92,32.9,32.9,32.92,32.92,32.91,32.91
03/25/2010,12:36,32.9,32.9,32.87,32.87,32.91,32.91,32.88,32.88
03/25/2010,12:37,32.86,32.87,32.86,32.86,32.87,32.88,32.87,32.87
03/25/2010,12:38,32.86,32.86,32.82,32.84,32.87,32.87,32.83,32.85
03/25/2010,12:39,32.85,32.87,32.85,32.87,32.86,32.88,32.86,32.88
03/25/2010,12:40,32.88,32.88,32.87,32.87,32.88,32.89,32.88,32.88
03/25/2010,12:41,32.87,32.88,32.87,32.88,32.88,32.89,32.88,32.89
03/25/2010,12:42,32.88,32.88,32.86,32.86,32.89,32.89,32.87,32.87
03/25/2010,12:43,32.86,32.88,32.86,32.88,32.88,32.89,32.88,32.89
03/25/2010,12:44,32.88,32.88,32.87,32.87,32.89,32.89,32.88,32.88
03/25/2010,12:45,32.87,32.89,32.87,32.88,32.88,32.9,32.88,32.89
03/25/2010,12:46,32.88,32.89,32.88,32.88,32.89,32.9,32.88,32.9
03/25/2010,12:47,32.88,32.92,32.88,32.92,32.9,32.93,32.9,32.93
03/25/2010,12:48,32.92,32.92,32.92,32.92,32.93,32.93,32.92,32.92
03/25/2010,12:49,32.92,32.93,32.92,32.92,32.92,32.94,32.92,32.92
03/25/2010,12:50,32.92,32.92,32.92,32.92,32.92,32.93,32.92,32.93
03/25/2010,12:51,32.92,32.93,32.92,32.93,32.93,32.95,32.93,32.94
03/25/2010,12:52,32.92,32.92,32.89,32.9,32.93,32.94,32.91,32.91
03/25/2010,12:53,32.9,32.9,32.88,32.88,32.91,32.91,32.89,32.89
03/25/2010,12:54,32.88,32.89,32.88,32.89,32.89,32.91,32.89,32.91
03/25/2010,12:55,32.91,32.92,32.88,32.89,32.92,32.92,32.9,32.91
03/25/2010,12:56,32.88,32.92,32.88,32.91,32.9,32.92,32.9,32.92
03/25/2010,12:57,32.92,32.92,32.9,32.9,32.92,32.92,32.92,32.92
03/25/2010,12:58,32.9,32.9,32.89,32.89,32.92,32.92,32.9,32.9
03/25/2010,12:59,32.89,32.89,32.88,32.88,32.9,32.9,32.88,32.88
03/25/2010,13:00,32.87,32.88,32.86,32.87,32.88,32.88,32.87,32.88
03/25/2010,13:01,32.87,32.88,32.86,32.86,32.88,32.88,32.87,32.87
03/25/2010,13:02,32.86,32.87,32.86,32.87,32.87,32.88,32.87,32.88
03/25/2010,13:03,32.87,32.88,32.86,32.86,32.88,32.88,32.87,32.88
03/25/2010,13:04,32.86,32.9,32.86,32.89,32.88,32.91,32.88,32.91
03/25/2010,13:05,32.9,32.91,32.9,32.9,32.91,32.92,32.91,32.92
03/25/2010,13:06,32.9,32.92,32.9,32.92,32.92,32.92,32.92,32.92
03/25/2010,13:07,32.91,32.91,32.88,32.9,32.92,32.92,32.89,32.9
03/25/2010,13:08,32.89,32.89,32.88,32.88,32.91,32.91,32.89,32.89
03/25/2010,13:09,32.88,32.88,32.88,32.88,32.89,32.89,32.89,32.89
03/25/2010,13:10,32.88,32.9,32.88,32.9,32.89,32.91,32.89,32.91
03/25/2010,13:11,32.9,32.92,32.9,32.92,32.91,32.92,32.91,32.92
03/25/2010,13:12,32.92,32.92,32.92,32.92,32.92,32.93,32.92,32.93
03/25/2010,13:13,32.92,32.92,32.92,32.92,32.93,32.93,32.93,32.93
03/25/2010,13:14,32.92,32.92,32.92,32.92,32.93,32.93,32.92,32.92
03/25/2010,13:15,32.92,32.92,32.87,32.88,32.92,32.92,32.88,32.88
03/25/2010,13:16,32.88,32.88,32.87,32.87,32.88,32.88,32.88,32.88
03/25/2010,13:17,32.87,32.88,32.87,32.88,32.88,32.89,32.88,32.88
03/25/2010,13:18,32.88,32.88,32.88,32.88,32.88,32.88,32.88,32.88
03/25/2010,13:19,32.88,32.89,32.88,32.88,32.89,32.9,32.89,32.89
03/25/2010,13:20,32.88,32.88,32.86,32.88,32.9,32.9,32.87,32.88
03/25/2010,13:21,32.88,32.9,32.86,32.9,32.88,32.91,32.87,32.91
03/25/2010,13:22,32.89,32.89,32.89,32.89,32.9,32.9,32.9,32.9
03/25/2010,13:23,32.88,32.91,32.88,32.91,32.89,32.92,32.89,32.92
03/25/2010,13:24,32.91,32.91,32.88,32.9,32.92,32.92,32.89,32.91
03/25/2010,13:25,32.9,32.92,32.9,32.92,32.91,32.92,32.91,32.92
03/25/2010,13:26,32.92,32.94,32.92,32.94,32.92,32.95,32.92,32.95
03/25/2010,13:27,32.94,32.95,32.94,32.94,32.95,32.96,32.95,32.95
03/25/2010,13:28,32.94,32.95,32.94,32.95,32.96,32.96,32.96,32.96
03/25/2010,13:29,32.95,32.95,32.88,32.88,32.96,32.96,32.88,32.88
03/25/2010,13:30,32.88,32.88,32.87,32.87,32.88,32.89,32.88,32.88
03/25/2010,13:31,32.87,32.88,32.86,32.87,32.88,32.88,32.87,32.88
03/25/2010,13:32,32.86,32.88,32.85,32.85,32.88,32.88,32.85,32.85
03/25/2010,13:33,32.85,32.85,32.83,32.83,32.85,32.85,32.84,32.84
03/25/2010,13:34,32.83,32.85,32.83,32.84,32.85,32.87,32.85,32.85
03/25/2010,13:35,32.84,32.84,32.81,32.83,32.85,32.85,32.82,32.85
03/25/2010,13:36,32.83,32.83,32.81,32.82,32.84,32.84,32.82,32.83
03/25/2010,13:37,32.82,32.83,32.79,32.79,32.83,32.84,32.8,32.8
03/25/2010,13:38,32.78,32.79,32.77,32.79,32.79,32.8,32.78,32.8
03/25/2010,13:39,32.79,32.81,32.79,32.81,32.8,32.82,32.8,32.81
03/25/2010,13:40,32.81,32.81,32.77,32.77,32.81,32.81,32.77,32.78
03/25/2010,13:41,32.77,32.79,32.77,32.79,32.78,32.81,32.77,32.8
03/25/2010,13:42,32.79,32.79,32.77,32.77,32.8,32.8,32.77,32.77
03/25/2010,13:43,32.77,32.77,32.76,32.76,32.77,32.77,32.77,32.77
03/25/2010,13:44,32.76,32.77,32.72,32.73,32.77,32.77,32.73,32.74
03/25/2010,13:45,32.73,32.74,32.7,32.71,32.74,32.74,32.71,32.72
03/25/2010,13:46,32.71,32.73,32.7,32.72,32.72,32.74,32.7,32.73
03/25/2010,13:47,32.72,32.72,32.7,32.72,32.73,32.73,32.7,32.73
03/25/2010,13:48,32.72,32.72,32.67,32.69,32.73,32.73,32.68,32.7
03/25/2010,13:49,32.7,32.7,32.67,32.7,32.7,32.71,32.68,32.7
03/25/2010,13:50,32.7,32.73,32.7,32.73,32.7,32.74,32.7,32.74
03/25/2010,13:51,32.73,32.73,32.66,32.68,32.74,32.74,32.66,32.68
03/25/2010,13:52,32.68,32.68,32.61,32.61,32.68,32.68,32.62,32.62
03/25/2010,13:53,32.61,32.63,32.59,32.59,32.62,32.63,32.6,32.61
03/25/2010,13:54,32.61,32.61,32.55,32.55,32.61,32.62,32.55,32.55
03/25/2010,13:55,32.55,32.59,32.54,32.56,32.55,32.59,32.55,32.58
03/25/2010,13:56,32.56,32.57,32.53,32.54,32.57,32.58,32.54,32.55
03/25/2010,13:57,32.53,32.54,32.5,32.5,32.54,32.55,32.51,32.51
03/25/2010,13:58,32.5,32.53,32.5,32.52,32.51,32.54,32.51,32.53
03/25/2010,13:59,32.52,32.56,32.52,32.56,32.53,32.58,32.52,32.58
03/25/2010,14:00,32.57,32.59,32.55,32.56,32.58,32.6,32.55,32.57
03/25/2010,14:01,32.56,32.61,32.56,32.6,32.57,32.62,32.57,32.61
03/25/2010,14:02,32.61,32.63,32.52,32.52,32.62,32.64,32.54,32.54
03/25/2010,14:03,32.52,32.62,32.52,32.6,32.54,32.63,32.54,32.61
03/25/2010,14:04,32.59,32.65,32.59,32.64,32.6,32.66,32.6,32.66
03/25/2010,14:05,32.64,32.65,32.61,32.61,32.65,32.66,32.62,32.62
03/25/2010,14:06,32.6,32.64,32.6,32.61,32.62,32.65,32.61,32.62
03/25/2010,14:07,32.61,32.63,32.58,32.59,32.62,32.64,32.59,32.59
03/25/2010,14:08,32.59,32.6,32.57,32.59,32.59,32.61,32.59,32.6
03/25/2010,14:09,32.59,32.61,32.57,32.58,32.6,32.62,32.58,32.59
03/25/2010,14:10,32.59,32.61,32.59,32.59,32.59,32.62,32.59,32.6
03/25/2010,14:11,32.59,32.59,32.56,32.59,32.6,32.6,32.57,32.6
03/25/2010,14:12,32.59,32.59,32.54,32.55,32.59,32.59,32.55,32.56
03/25/2010,14:13,32.55,32.57,32.55,32.55,32.56,32.58,32.55,32.55
03/25/2010,14:14,32.55,32.56,32.55,32.55,32.55,32.57,32.55,32.56
03/25/2010,14:15,32.55,32.59,32.54,32.54,32.56,32.6,32.55,32.55
03/25/2010,14:16,32.55,32.56,32.55,32.55,32.55,32.57,32.55,32.56
03/25/2010,14:17,32.56,32.56,32.51,32.54,32.57,32.59,32.52,32.55
03/25/2010,14:18,32.54,32.55,32.51,32.52,32.55,32.55,32.52,32.52
03/25/2010,14:19,32.52,32.52,32.5,32.52,32.52,32.53,32.51,32.52
03/25/2010,14:20,32.52,32.55,32.52,32.52,32.53,32.56,32.52,32.52
03/25/2010,14:21,32.52,32.52,32.5,32.52,32.52,32.53,32.51,32.52
03/25/2010,14:22,32.52,32.52,32.44,32.48,32.52,32.52,32.45,32.49
03/25/2010,14:23,32.48,32.48,32.44,32.44,32.49,32.49,32.44,32.44
03/25/2010,14:24,32.44,32.44,32.38,32.41,32.44,32.44,32.39,32.43
03/25/2010,14:25,32.41,32.44,32.41,32.43,32.43,32.44,32.42,32.44
03/25/2010,14:26,32.43,32.48,32.43,32.48,32.44,32.49,32.44,32.49
03/25/2010,14:27,32.48,32.48,32.42,32.43,32.48,32.48,32.43,32.44
03/25/2010,14:28,32.43,32.43,32.35,32.35,32.44,32.44,32.36,32.36
03/25/2010,14:29,32.35,32.37,32.33,32.34,32.36,32.38,32.33,32.36
03/25/2010,14:30,32.34,32.34,32.26,32.28,32.35,32.35,32.26,32.29
03/25/2010,14:31,32.28,32.33,32.28,32.33,32.29,32.33,32.29,32.33
03/25/2010,14:32,32.33,32.33,32.26,32.26,32.33,32.33,32.26,32.28
03/25/2010,14:33,32.26,32.29,32.26,32.29,32.28,32.3,32.27,32.3
03/25/2010,14:34,32.29,32.3,32.27,32.29,32.3,32.31,32.28,32.3
03/25/2010,14:35,32.29,32.33,32.27,32.33,32.3,32.34,32.29,32.34
03/25/2010,14:36,32.33,32.33,32.3,32.33,32.34,32.34,32.3,32.33
03/25/2010,14:37,32.33,32.37,32.33,32.34,32.33,32.37,32.33,32.35
03/25/2010,14:38,32.34,32.37,32.33,32.33,32.35,32.37,32.34,32.34
03/25/2010,14:39,32.33,32.35,32.32,32.34,32.34,32.36,32.33,32.35
03/25/2010,14:40,32.34,32.34,32.34,32.34,32.35,32.35,32.35,32.35
03/25/2010,14:41,32.34,32.36,32.32,32.33,32.35,32.37,32.33,32.34
03/25/2010,14:42,32.33,32.34,32.33,32.34,32.34,32.35,32.34,32.35
03/25/2010,14:43,32.34,32.35,32.33,32.33,32.35,32.36,32.33,32.33
03/25/2010,14:44,32.32,32.33,32.28,32.31,32.33,32.33,32.29,32.32
03/25/2010,14:45,32.32,32.32,32.3,32.31,32.33,32.33,32.3,32.32
03/25/2010,14:46,32.31,32.31,32.3,32.31,32.32,32.32,32.3,32.32
03/25/2010,14:47,32.31,32.34,32.3,32.34,32.32,32.35,32.3,32.35
03/25/2010,14:48,32.34,32.34,32.3,32.3,32.35,32.35,32.31,32.31
03/25/2010,14:49,32.3,32.3,32.26,32.26,32.31,32.31,32.27,32.27
03/25/2010,14:50,32.26,32.27,32.21,32.22,32.27,32.28,32.22,32.22
03/25/2010,14:51,32.22,32.25,32.22,32.25,32.22,32.26,32.22,32.26
03/25/2010,14:52,32.25,32.26,32.21,32.22,32.26,32.26,32.22,32.22
03/25/2010,14:53,32.22,32.23,32.22,32.22,32.22,32.24,32.22,32.23
03/25/2010,14:54,32.22,32.23,32.19,32.19,32.23,32.24,32.2,32.2
03/25/2010,14:55,32.19,32.19,32.15,32.19,32.2,32.2,32.15,32.19
03/25/2010,14:56,32.19,32.19,32.18,32.19,32.19,32.2,32.19,32.19
03/25/2010,14:57,32.19,32.24,32.19,32.23,32.19,32.25,32.19,32.25
03/25/2010,14:58,32.24,32.24,32.22,32.22,32.25,32.25,32.22,32.23
03/25/2010,14:59,32.22,32.22,32.21,32.22,32.23,32.23,32.22,32.23
03/25/2010,15:00,32.22,32.24,32.22,32.22,32.23,32.25,32.22,32.22
03/25/2010,15:01,32.22,32.24,32.2,32.24,32.22,32.25,32.21,32.25
03/25/2010,15:02,32.24,32.28,32.24,32.28,32.25,32.29,32.25,32.29
03/25/2010,15:03,32.29,32.3,32.27,32.27,32.3,32.3,32.28,32.28
03/25/2010,15:04,32.27,32.3,32.27,32.3,32.28,32.3,32.28,32.3
03/25/2010,15:05,32.3,32.3,32.3,32.3,32.3,32.31,32.3,32.31
03/25/2010,15:06,32.3,32.32,32.3,32.32,32.31,32.33,32.3,32.33
03/25/2010,15:07,32.32,32.32,32.3,32.3,32.33,32.33,32.31,32.31
03/25/2010,15:08,32.3,32.31,32.29,32.3,32.31,32.32,32.3,32.31
03/25/2010,15:09,32.3,32.31,32.29,32.31,32.31,32.32,32.3,32.32
03/25/2010,15:10,32.32,32.33,32.32,32.32,32.33,32.33,32.33,32.33
03/25/2010,15:11,32.32,32.32,32.32,32.32,32.33,32.33,32.33,32.33
03/25/2010,15:12,32.32,32.32,32.3,32.3,32.33,32.33,32.3,32.3
03/25/2010,15:13,32.3,32.3,32.28,32.29,32.3,32.31,32.29,32.3
03/25/2010,15:14,32.29,32.31,32.29,32.3,32.3,32.32,32.3,32.3
03/25/2010,15:15,32.3,32.3,32.26,32.26,32.3,32.31,32.26,32.27
03/25/2010,15:16,32.26,32.27,32.25,32.25,32.27,32.28,32.26,32.26
03/25/2010,15:17,32.25,32.26,32.22,32.22,32.26,32.26,32.22,32.22
03/25/2010,15:18,32.22,32.24,32.22,32.24,32.23,32.25,32.22,32.25
03/25/2010,15:19,32.24,32.24,32.19,32.22,32.25,32.25,32.2,32.22
03/25/2010,15:20,32.22,32.25,32.22,32.24,32.22,32.26,32.22,32.25
03/25/2010,15:21,32.24,32.26,32.24,32.25,32.25,32.26,32.25,32.26
03/25/2010,15:22,32.25,32.27,32.25,32.26,32.26,32.28,32.26,32.27
03/25/2010,15:23,32.26,32.26,32.25,32.25,32.27,32.27,32.26,32.26
03/25/2010,15:24,32.25,32.27,32.25,32.26,32.26,32.27,32.26,32.26
03/25/2010,15:25,32.26,32.26,32.23,32.26,32.26,32.26,32.24,32.26
03/25/2010,15:26,32.26,32.26,32.2,32.21,32.26,32.26,32.21,32.22
03/25/2010,15:27,32.21,32.22,32.19,32.22,32.22,32.22,32.2,32.22
03/25/2010,15:28,32.22,32.23,32.19,32.21,32.22,32.24,32.2,32.22
03/25/2010,15:29,32.2,32.2,32.15,32.16,32.21,32.21,32.15,32.17
03/25/2010,15:30,32.16,32.19,32.15,32.19,32.17,32.2,32.15,32.19
03/25/2010,15:31,32.19,32.19,32.14,32.15,32.19,32.2,32.15,32.15
03/25/2010,15:32,32.15,32.15,32.14,32.15,32.15,32.16,32.15,32.16
03/25/2010,15:33,32.15,32.15,32.11,32.11,32.16,32.16,32.11,32.12
03/25/2010,15:34,32.11,32.11,32.08,32.09,32.13,32.13,32.08,32.1
03/25/2010,15:35,32.09,32.11,32.08,32.09,32.1,32.12,32.08,32.1
03/25/2010,15:36,32.09,32.13,32.08,32.11,32.1,32.14,32.1,32.12
03/25/2010,15:37,32.11,32.12,32.11,32.12,32.12,32.13,32.12,32.13
03/25/2010,15:38,32.12,32.12,32.12,32.12,32.13,32.13,32.13,32.13
03/25/2010,15:39,32.12,32.12,32.08,32.09,32.13,32.13,32.09,32.11
03/25/2010,15:40,32.09,32.1,32.08,32.08,32.11,32.11,32.09,32.09
03/25/2010,15:41,32.08,32.13,32.08,32.11,32.09,32.14,32.09,32.12
03/25/2010,15:42,32.11,32.14,32.1,32.1,32.12,32.14,32.11,32.11
03/25/2010,15:43,32.1,32.11,32.08,32.11,32.11,32.11,32.09,32.11
03/25/2010,15:44,32.1,32.15,32.09,32.15,32.11,32.16,32.1,32.15
03/25/2010,15:45,32.15,32.15,32.09,32.1,32.15,32.15,32.1,32.11
03/25/2010,15:46,32.1,32.1,32.04,32.05,32.11,32.11,32.05,32.06
03/25/2010,15:47,32.05,32.08,32.04,32.08,32.06,32.08,32.05,32.08
03/25/2010,15:48,32.08,32.08,32.03,32.04,32.08,32.08,32.04,32.04
03/25/2010,15:49,32.04,32.04,31.96,31.96,32.04,32.04,31.97,31.97
03/25/2010,15:50,31.96,32.01,31.96,32,31.97,32.02,31.97,32.01
03/25/2010,15:51,32,32.02,32,32.01,32.01,32.03,32,32.02
03/25/2010,15:52,32.01,32.01,31.98,31.98,32.02,32.02,31.99,31.99
03/25/2010,15:53,31.98,31.99,31.96,31.97,31.99,32,31.96,31.97
03/25/2010,15:54,31.96,32,31.95,31.98,31.97,32,31.96,31.99
03/25/2010,15:55,31.98,31.98,31.96,31.97,31.99,31.99,31.97,31.97
03/25/2010,15:56,31.97,31.97,31.93,31.95,31.97,31.97,31.94,31.96
03/25/2010,15:57,31.95,31.95,31.93,31.93,31.96,31.96,31.93,31.94
03/25/2010,15:58,31.93,31.96,31.93,31.96,31.94,31.97,31.94,31.97
03/25/2010,15:59,31.96,31.97,31.95,31.95,31.97,31.98,31.96,31.96
03/25/2010,16:00,31.95,31.95,31.95,31.95,31.95,31.95,31.95,31.95
03/25/2010,16:03,31.95,31.95,31.95,31.95,31.96,31.96,31.96,31.96
03/25/2010,16:04,31.94,31.94,31.94,31.94,32.08,32.08,32.08,32.08
03/25/2010,16:05,31.94,31.94,31.94,31.94,32.08,32.08,32.08,32.08
03/25/2010,16:10,31.94,31.94,31.94,31.94,32.08,32.08,32.08,32.08
03/25/2010,16:11,31.94,31.94,31.94,31.94,32.08,32.08,32.08,32.08
03/25/2010,16:16,31.93,31.93,31.93,31.93,32.08,32.08,32.08,32.08
03/25/2010,16:18,31.93,31.93,31.93,31.93,31.97,31.97,31.97,31.97
03/25/2010,16:31,31.93,31.93,31.93,31.93,31.97,31.97,31.97,31.97
03/25/2010,16:33,31.93,31.93,31.93,31.93,31.97,31.97,31.97,31.97
03/25/2010,16:43,32,32,32,32,32.08,32.08,32.08,32.08
03/25/2010,16:45,32,32,32,32,32.08,32.08,32.08,32.08
03/25/2010,16:46,31.81,31.81,31.81,31.81,31.93,31.93,31.93,31.93
03/25/2010,17:07,31.79,31.79,31.79,31.79,32,32,32,32
03/25/2010,17:08,31.72,31.72,31.72,31.72,32,32,32,32
03/25/2010,18:09,31.73,31.73,31.73,31.73,31.8,32,31.8,32
03/25/2010,19:59,31.8,31.8,31.8,31.8,32,32,32,32
03/26/2010,07:35,31.8,31.8,31.8,31.8,32.45,32.45,31.94,31.94
03/26/2010,07:36,31.77,31.77,31.43,31.43,31.94,32.45,31.94,32.45
03/26/2010,08:00,31.72,31.72,31.56,31.56,31.91,31.91,31.72,31.72
03/26/2010,08:01,31.56,31.56,31.56,31.56,31.72,31.72,31.72,31.72
03/26/2010,08:02,31.56,31.56,31.56,31.56,31.72,31.72,31.72,31.72
03/26/2010,08:03,31.56,31.56,31.56,31.56,31.72,31.72,31.72,31.72
03/26/2010,08:04,31.43,31.43,31.43,31.43,31.72,31.72,31.72,31.72
03/26/2010,08:09,31.43,31.43,31.43,31.43,31.72,31.72,31.72,31.72
03/26/2010,08:10,31.43,31.43,31.43,31.43,31.72,31.72,31.72,31.72
03/26/2010,08:13,31.4,31.4,31.4,31.4,31.43,31.43,31.43,31.43
03/26/2010,08:16,31.56,31.56,31.56,31.56,31.71,31.71,31.71,31.71
03/26/2010,08:17,31.4,31.4,31.31,31.31,31.69,31.69,31.69,31.69
03/26/2010,08:20,31.31,31.31,31.31,31.31,31.4,31.4,31.4,31.4
03/26/2010,08:43,31.47,31.47,31.47,31.47,31.67,31.67,31.67,31.67
03/26/2010,08:54,31.4,31.4,31.4,31.4,31.64,31.64,31.64,31.64
03/26/2010,08:56,31.4,31.4,31.4,31.4,31.52,31.52,31.52,31.52
03/26/2010,08:58,31.4,31.4,31.4,31.4,31.52,31.52,31.52,31.52
03/26/2010,09:03,31.4,31.4,31.4,31.4,31.52,31.52,31.52,31.52
03/26/2010,09:06,31.4,31.4,31.4,31.4,31.51,31.52,31.51,31.52
03/26/2010,09:10,31.41,31.41,31.41,31.41,31.52,31.52,31.52,31.52
03/26/2010,09:12,31.41,31.41,31.41,31.41,31.56,31.56,31.56,31.56
03/26/2010,09:13,31.41,31.41,31.41,31.41,31.91,31.91,31.91,31.91
03/26/2010,09:14,31.57,31.57,31.57,31.57,31.91,31.91,31.91,31.91
03/26/2010,09:25,31.45,31.45,31.45,31.45,31.82,31.82,31.81,31.81
03/26/2010,09:29,31.45,31.73,31.45,31.62,31.81,31.81,31.62,31.81
03/26/2010,09:30,31.48,31.73,31.48,31.53,31.8,31.8,31.51,31.58
03/26/2010,09:31,31.51,31.56,31.29,31.33,31.57,31.57,31.29,31.35
03/26/2010,09:32,31.33,31.41,31.33,31.39,31.35,31.47,31.35,31.4
03/26/2010,09:33,31.39,31.47,31.38,31.47,31.4,31.48,31.4,31.48
03/26/2010,09:34,31.47,31.48,31.43,31.48,31.48,31.51,31.44,31.51
03/26/2010,09:35,31.48,31.58,31.48,31.56,31.5,31.59,31.5,31.58
03/26/2010,09:36,31.55,31.56,31.49,31.51,31.57,31.58,31.51,31.54
03/26/2010,09:37,31.5,31.54,31.46,31.5,31.53,31.56,31.47,31.51
03/26/2010,09:38,31.51,31.52,31.49,31.5,31.52,31.53,31.51,31.51
03/26/2010,09:39,31.5,31.5,31.36,31.36,31.51,31.51,31.38,31.38
03/26/2010,09:40,31.37,31.45,31.37,31.42,31.38,31.45,31.38,31.43
03/26/2010,09:41,31.41,31.5,31.41,31.48,31.43,31.51,31.42,31.49
03/26/2010,09:42,31.48,31.48,31.4,31.4,31.49,31.49,31.41,31.41
03/26/2010,09:43,31.4,31.41,31.34,31.34,31.41,31.42,31.35,31.36
03/26/2010,09:44,31.35,31.46,31.35,31.42,31.36,31.47,31.36,31.43
03/26/2010,09:45,31.4,31.41,31.33,31.35,31.4,31.43,31.35,31.36
03/26/2010,09:46,31.35,31.4,31.33,31.34,31.36,31.42,31.35,31.36
03/26/2010,09:47,31.34,31.4,31.34,31.39,31.36,31.42,31.36,31.4
03/26/2010,09:48,31.38,31.43,31.34,31.41,31.39,31.44,31.36,31.43
03/26/2010,09:49,31.4,31.46,31.37,31.45,31.42,31.47,31.4,31.46
03/26/2010,09:50,31.45,31.48,31.45,31.47,31.46,31.49,31.46,31.48
03/26/2010,09:51,31.47,31.48,31.43,31.43,31.48,31.5,31.45,31.45
03/26/2010,09:52,31.43,31.48,31.43,31.46,31.45,31.49,31.43,31.47
03/26/2010,09:53,31.46,31.48,31.36,31.36,31.47,31.49,31.37,31.37
03/26/2010,09:54,31.36,31.4,31.31,31.32,31.37,31.4,31.32,31.33
03/26/2010,09:55,31.32,31.41,31.25,31.41,31.32,31.43,31.27,31.43
03/26/2010,09:56,31.4,31.4,31.29,31.29,31.42,31.42,31.3,31.3
03/26/2010,09:57,31.29,31.29,31.22,31.23,31.3,31.31,31.24,31.25
03/26/2010,09:58,31.22,31.25,31.14,31.14,31.23,31.26,31.14,31.16
03/26/2010,09:59,31.14,31.16,31.02,31.02,31.17,31.17,31.03,31.03
03/26/2010,10:00,31.02,31.19,31.02,31.17,31.03,31.21,31.03,31.18
03/26/2010,10:01,31.17,31.23,31.17,31.22,31.18,31.25,31.18,31.25
03/26/2010,10:02,31.23,31.3,31.23,31.29,31.25,31.32,31.25,31.3
03/26/2010,10:03,31.29,31.29,31.17,31.21,31.3,31.3,31.2,31.22
03/26/2010,10:04,31.21,31.29,31.19,31.24,31.22,31.29,31.21,31.25
03/26/2010,10:05,31.24,31.29,31.2,31.29,31.25,31.3,31.21,31.3
03/26/2010,10:06,31.29,31.32,31.26,31.28,31.3,31.33,31.29,31.29
03/26/2010,10:07,31.28,31.31,31.28,31.29,31.29,31.32,31.29,31.3
03/26/2010,10:08,31.29,31.3,31.29,31.29,31.3,31.32,31.29,31.29
03/26/2010,10:09,31.29,31.29,31.19,31.24,31.29,31.29,31.21,31.25
03/26/2010,10:10,31.24,31.24,31.12,31.16,31.25,31.25,31.13,31.18
03/26/2010,10:11,31.15,31.16,31.08,31.08,31.17,31.17,31.09,31.09
03/26/2010,10:12,31.08,31.11,31.06,31.09,31.09,31.12,31.07,31.11
03/26/2010,10:13,31.09,31.1,31.06,31.07,31.1,31.12,31.07,31.07
03/26/2010,10:14,31.07,31.07,31.02,31.03,31.07,31.07,31.03,31.04
03/26/2010,10:15,31.03,31.05,30.96,30.97,31.04,31.06,30.96,30.98
03/26/2010,10:16,30.97,30.97,30.88,30.9,30.98,30.99,30.89,30.91
03/26/2010,10:17,30.9,30.92,30.86,30.86,30.91,30.94,30.87,30.87
03/26/2010,10:18,30.86,30.96,30.85,30.96,30.87,30.97,30.86,30.97
03/26/2010,10:19,30.96,30.96,30.88,30.88,30.97,30.97,30.89,30.89
03/26/2010,10:20,30.89,30.89,30.82,30.84,30.89,30.89,30.83,30.86
03/26/2010,10:21,30.85,30.85,30.72,30.76,30.86,30.86,30.73,30.78
03/26/2010,10:22,30.76,30.89,30.76,30.89,30.77,30.92,30.77,30.92
03/26/2010,10:23,30.89,30.9,30.81,30.82,30.9,30.91,30.83,30.83
03/26/2010,10:24,30.82,30.83,30.79,30.81,30.83,30.84,30.81,30.82
03/26/2010,10:25,30.81,30.81,30.78,30.79,30.82,30.82,30.79,30.8
03/26/2010,10:26,30.79,30.81,30.74,30.81,30.8,30.81,30.76,30.81
03/26/2010,10:27,30.81,30.81,30.78,30.78,30.81,30.82,30.78,30.79
03/26/2010,10:28,30.78,30.78,30.78,30.78,30.79,30.79,30.78,30.79
03/26/2010,10:29,30.78,30.78,30.7,30.73,30.79,30.79,30.72,30.74
03/26/2010,10:30,30.73,30.75,30.7,30.74,30.74,30.76,30.71,30.75
03/26/2010,10:31,30.74,30.75,30.72,30.74,30.75,30.76,30.73,30.74
03/26/2010,10:32,30.74,30.74,30.73,30.73,30.74,30.74,30.74,30.74
03/26/2010,10:33,30.73,30.73,30.66,30.66,30.74,30.74,30.67,30.67
03/26/2010,10:34,30.67,30.74,30.63,30.73,30.68,30.74,30.64,30.74
03/26/2010,10:35,30.73,30.74,30.71,30.73,30.74,30.74,30.72,30.74
03/26/2010,10:36,30.73,30.78,30.71,30.78,30.74,30.79,30.72,30.79
03/26/2010,10:37,30.78,30.81,30.7,30.73,30.79,30.82,30.72,30.74
03/26/2010,10:38,30.72,30.74,30.72,30.74,30.73,30.75,30.73,30.74
03/26/2010,10:39,30.74,30.76,30.73,30.76,30.74,30.78,30.74,30.77
03/26/2010,10:40,30.76,30.79,30.76,30.78,30.77,30.8,30.77,30.79
03/26/2010,10:41,30.78,30.83,30.78,30.78,30.79,30.85,30.78,30.79
03/26/2010,10:42,30.8,30.83,30.78,30.83,30.8,30.84,30.79,30.84
03/26/2010,10:43,30.83,30.9,30.82,30.9,30.84,30.91,30.83,30.91
03/26/2010,10:44,30.91,30.96,30.91,30.94,30.92,30.96,30.92,30.95
03/26/2010,10:45,30.94,31.03,30.94,31.02,30.95,31.03,30.95,31.03
03/26/2010,10:46,31.02,31.02,30.92,30.95,31.03,31.03,30.93,30.96
03/26/2010,10:47,30.95,30.95,30.94,30.95,30.96,30.96,30.95,30.96
03/26/2010,10:48,30.95,30.98,30.92,30.93,30.96,31,30.93,30.94
03/26/2010,10:49,30.92,30.92,30.91,30.91,30.93,30.94,30.92,30.92
03/26/2010,10:50,30.92,30.92,30.9,30.92,30.92,30.93,30.92,30.93
03/26/2010,10:51,30.92,30.92,30.91,30.92,30.93,30.93,30.92,30.92
03/26/2010,10:52,30.92,30.92,30.88,30.92,30.92,30.93,30.89,30.93
03/26/2010,10:53,30.92,30.97,30.92,30.92,30.93,30.98,30.92,30.92
03/26/2010,10:54,30.92,30.94,30.87,30.87,30.92,30.95,30.88,30.88
03/26/2010,10:55,30.88,30.89,30.85,30.86,30.89,30.91,30.86,30.87
03/26/2010,10:56,30.86,30.86,30.83,30.85,30.87,30.88,30.84,30.86
03/26/2010,10:57,30.85,30.85,30.81,30.81,30.86,30.86,30.82,30.82
03/26/2010,10:58,30.81,30.92,30.81,30.91,30.82,30.93,30.82,30.92
03/26/2010,10:59,30.91,30.92,30.9,30.92,30.92,30.93,30.91,30.93
03/26/2010,11:00,30.92,30.93,30.9,30.91,30.93,30.94,30.91,30.92
03/26/2010,11:01,30.91,30.94,30.91,30.94,30.92,30.95,30.92,30.95
03/26/2010,11:02,30.95,30.98,30.93,30.93,30.96,30.99,30.94,30.94
03/26/2010,11:03,30.93,30.94,30.9,30.92,30.94,30.95,30.91,30.92
03/26/2010,11:04,30.92,30.92,30.92,30.92,30.93,30.93,30.92,30.93
03/26/2010,11:05,30.92,30.93,30.91,30.92,30.93,30.94,30.91,30.92
03/26/2010,11:06,30.92,30.92,30.92,30.92,30.92,30.93,30.92,30.93
03/26/2010,11:07,30.93,30.95,30.91,30.92,30.93,30.96,30.92,30.92
03/26/2010,11:08,30.92,30.92,30.83,30.83,30.92,30.92,30.84,30.84
03/26/2010,11:09,30.83,30.84,30.79,30.83,30.84,30.85,30.8,30.84
03/26/2010,11:10,30.83,30.87,30.83,30.87,30.84,30.88,30.84,30.88
03/26/2010,11:11,30.87,30.92,30.87,30.91,30.88,30.93,30.88,30.93
03/26/2010,11:12,30.92,30.93,30.92,30.92,30.93,30.94,30.93,30.93
03/26/2010,11:13,30.92,30.92,30.92,30.92,30.93,30.93,30.93,30.93
03/26/2010,11:14,30.92,30.92,30.92,30.92,30.93,30.93,30.92,30.92
03/26/2010,11:15,30.92,30.92,30.91,30.92,30.92,30.93,30.92,30.93
03/26/2010,11:16,30.92,30.92,30.92,30.92,30.93,30.93,30.93,30.93
03/26/2010,11:17,30.92,30.95,30.92,30.94,30.93,30.96,30.93,30.95
03/26/2010,11:18,30.94,31.03,30.94,31.02,30.95,31.03,30.95,31.03
03/26/2010,11:19,31.02,31.02,31,31,31.03,31.03,31.01,31.01
03/26/2010,11:20,31,31,30.98,30.98,31.01,31.01,30.99,30.99
03/26/2010,11:21,30.98,31,30.96,30.98,30.99,31,30.98,30.99
03/26/2010,11:22,30.98,30.98,30.94,30.94,30.99,30.99,30.95,30.95
03/26/2010,11:23,30.94,30.94,30.92,30.92,30.95,30.95,30.92,30.92
03/26/2010,11:24,30.91,30.92,30.9,30.91,30.92,30.93,30.92,30.92
03/26/2010,11:25,30.91,30.91,30.89,30.9,30.92,30.92,30.89,30.91
03/26/2010,11:26,30.9,30.92,30.9,30.91,30.91,30.93,30.91,30.92
03/26/2010,11:27,30.91,30.92,30.89,30.91,30.92,30.93,30.91,30.92
03/26/2010,11:28,30.91,30.91,30.85,30.85,30.92,30.92,30.86,30.86
03/26/2010,11:29,30.85,30.87,30.84,30.86,30.87,30.88,30.85,30.87
03/26/2010,11:30,30.86,30.9,30.86,30.89,30.87,30.91,30.87,30.9
03/26/2010,11:31,30.89,30.92,30.89,30.92,30.9,30.93,30.9,30.93
03/26/2010,11:32,30.92,30.93,30.92,30.92,30.93,30.95,30.92,30.92
03/26/2010,11:33,30.92,30.96,30.92,30.96,30.93,30.96,30.92,30.96
03/26/2010,11:34,30.95,31.02,30.93,31,30.96,31.03,30.94,31
03/26/2010,11:35,31,31.01,31,31.01,31,31.02,31,31.02
03/26/2010,11:36,31.01,31.05,31.01,31.03,31.02,31.07,31.02,31.04
03/26/2010,11:37,31.03,31.06,31.03,31.05,31.04,31.07,31.04,31.06
03/26/2010,11:38,31.05,31.09,31.05,31.07,31.06,31.1,31.06,31.09
03/26/2010,11:39,31.08,31.15,31.07,31.14,31.09,31.16,31.08,31.14
03/26/2010,11:40,31.14,31.15,31.12,31.14,31.14,31.17,31.13,31.15
03/26/2010,11:41,31.14,31.14,31.12,31.14,31.14,31.15,31.13,31.15
03/26/2010,11:42,31.14,31.2,31.14,31.2,31.15,31.21,31.15,31.21
03/26/2010,11:43,31.2,31.25,31.2,31.23,31.21,31.25,31.21,31.24
03/26/2010,11:44,31.23,31.33,31.23,31.32,31.24,31.34,31.24,31.34
03/26/2010,11:45,31.32,31.39,31.31,31.39,31.34,31.4,31.32,31.4
03/26/2010,11:46,31.39,31.39,31.33,31.34,31.4,31.4,31.34,31.35
03/26/2010,11:47,31.34,31.35,31.29,31.32,31.35,31.36,31.31,31.32
03/26/2010,11:48,31.32,31.32,31.31,31.32,31.32,31.32,31.32,31.32
03/26/2010,11:49,31.32,31.32,31.3,31.3,31.32,31.32,31.31,31.31
03/26/2010,11:50,31.3,31.39,31.3,31.38,31.32,31.4,31.32,31.39
03/26/2010,11:51,31.38,31.43,31.38,31.39,31.39,31.44,31.39,31.4
03/26/2010,11:52,31.39,31.39,31.32,31.37,31.4,31.4,31.32,31.39
03/26/2010,11:53,31.38,31.4,31.37,31.38,31.39,31.4,31.38,31.39
03/26/2010,11:54,31.38,31.38,31.36,31.36,31.39,31.39,31.36,31.37
03/26/2010,11:55,31.36,31.36,31.36,31.36,31.37,31.37,31.36,31.36
03/26/2010,11:56,31.36,31.41,31.36,31.38,31.36,31.42,31.36,31.39
03/26/2010,11:57,31.38,31.43,31.36,31.4,31.39,31.43,31.37,31.4
03/26/2010,11:58,31.39,31.46,31.39,31.45,31.4,31.47,31.4,31.46
03/26/2010,11:59,31.45,31.47,31.44,31.46,31.46,31.48,31.45,31.47
03/26/2010,12:00,31.46,31.49,31.42,31.43,31.47,31.5,31.43,31.44
03/26/2010,12:01,31.43,31.43,31.41,31.42,31.43,31.44,31.43,31.43
03/26/2010,12:02,31.42,31.43,31.4,31.43,31.43,31.44,31.4,31.43
03/26/2010,12:03,31.43,31.47,31.42,31.47,31.44,31.48,31.43,31.48
03/26/2010,12:04,31.47,31.47,31.44,31.45,31.48,31.48,31.45,31.47
03/26/2010,12:05,31.44,31.44,31.43,31.43,31.46,31.46,31.43,31.44
03/26/2010,12:06,31.43,31.46,31.43,31.45,31.44,31.47,31.44,31.46
03/26/2010,12:07,31.44,31.46,31.44,31.45,31.45,31.47,31.45,31.47
03/26/2010,12:08,31.44,31.45,31.37,31.37,31.45,31.46,31.38,31.38
03/26/2010,12:09,31.37,31.39,31.35,31.37,31.38,31.4,31.36,31.38
03/26/2010,12:10,31.37,31.37,31.31,31.31,31.38,31.38,31.32,31.32
03/26/2010,12:11,31.31,31.32,31.27,31.27,31.32,31.32,31.28,31.28
03/26/2010,12:12,31.27,31.3,31.27,31.29,31.28,31.31,31.28,31.3
03/26/2010,12:13,31.29,31.32,31.29,31.32,31.31,31.32,31.31,31.32
03/26/2010,12:14,31.32,31.32,31.28,31.28,31.32,31.32,31.29,31.29
03/26/2010,12:15,31.28,31.29,31.28,31.28,31.29,31.29,31.29,31.29
03/26/2010,12:16,31.28,31.29,31.23,31.24,31.29,31.29,31.24,31.25
03/26/2010,12:17,31.24,31.25,31.24,31.25,31.25,31.25,31.25,31.25
03/26/2010,12:18,31.25,31.26,31.25,31.26,31.25,31.28,31.25,31.28
03/26/2010,12:19,31.27,31.29,31.27,31.29,31.28,31.29,31.28,31.29
03/26/2010,12:20,31.29,31.29,31.22,31.22,31.29,31.31,31.24,31.24
03/26/2010,12:21,31.22,31.22,31.14,31.15,31.22,31.22,31.15,31.17
03/26/2010,12:22,31.15,31.18,31.15,31.16,31.17,31.19,31.16,31.17
03/26/2010,12:23,31.18,31.23,31.18,31.23,31.18,31.25,31.18,31.25
03/26/2010,12:24,31.23,31.25,31.21,31.23,31.24,31.25,31.23,31.25
03/26/2010,12:25,31.23,31.24,31.21,31.23,31.25,31.25,31.22,31.25
03/26/2010,12:26,31.22,31.22,31.17,31.18,31.24,31.24,31.18,31.19
03/26/2010,12:27,31.18,31.18,31.18,31.18,31.19,31.19,31.18,31.18
03/26/2010,12:28,31.18,31.18,31.18,31.18,31.18,31.19,31.18,31.18
03/26/2010,12:29,31.18,31.18,31.14,31.14,31.18,31.18,31.14,31.15
03/26/2010,12:30,31.15,31.21,31.15,31.21,31.16,31.22,31.16,31.21
03/26/2010,12:31,31.21,31.24,31.19,31.23,31.21,31.25,31.2,31.24
03/26/2010,12:32,31.24,31.28,31.19,31.21,31.25,31.29,31.21,31.22
03/26/2010,12:33,31.22,31.27,31.21,31.27,31.22,31.28,31.22,31.28
03/26/2010,12:34,31.27,31.27,31.22,31.24,31.28,31.28,31.23,31.25
03/26/2010,12:35,31.24,31.24,31.21,31.21,31.25,31.25,31.22,31.23
03/26/2010,12:36,31.21,31.21,31.19,31.19,31.22,31.22,31.21,31.21
03/26/2010,12:37,31.18,31.19,31.18,31.18,31.21,31.21,31.19,31.2
03/26/2010,12:38,31.19,31.2,31.18,31.2,31.2,31.21,31.19,31.21
03/26/2010,12:39,31.2,31.2,31.19,31.2,31.21,31.22,31.2,31.21
03/26/2010,12:40,31.2,31.22,31.2,31.22,31.21,31.24,31.21,31.24
03/26/2010,12:41,31.22,31.22,31.22,31.22,31.24,31.24,31.24,31.24
03/26/2010,12:42,31.22,31.24,31.22,31.24,31.24,31.25,31.24,31.25
03/26/2010,12:43,31.24,31.28,31.24,31.28,31.25,31.29,31.25,31.29
03/26/2010,12:44,31.28,31.3,31.28,31.3,31.29,31.31,31.29,31.31
03/26/2010,12:45,31.3,31.31,31.28,31.28,31.31,31.32,31.29,31.29
03/26/2010,12:46,31.28,31.28,31.24,31.24,31.29,31.29,31.25,31.25
03/26/2010,12:47,31.24,31.24,31.23,31.23,31.25,31.25,31.24,31.25
03/26/2010,12:48,31.23,31.23,31.21,31.21,31.24,31.24,31.21,31.22
03/26/2010,12:49,31.21,31.21,31.15,31.16,31.22,31.22,31.17,31.17
03/26/2010,12:50,31.16,31.2,31.16,31.19,31.18,31.21,31.18,31.2
03/26/2010,12:51,31.19,31.2,31.18,31.2,31.2,31.21,31.18,31.21
03/26/2010,12:52,31.2,31.2,31.17,31.17,31.21,31.21,31.18,31.18
03/26/2010,12:53,31.17,31.17,31.14,31.14,31.18,31.18,31.15,31.15
03/26/2010,12:54,31.14,31.14,31.08,31.1,31.15,31.15,31.09,31.12
03/26/2010,12:55,31.1,31.1,31.03,31.03,31.11,31.11,31.03,31.04
03/26/2010,12:56,31.03,31.05,31.01,31.04,31.04,31.05,31.02,31.05
03/26/2010,12:57,31.04,31.04,31.01,31.03,31.05,31.05,31.02,31.04
03/26/2010,12:58,31.03,31.05,31.01,31.02,31.04,31.06,31.01,31.03
03/26/2010,12:59,31.03,31.1,31.03,31.07,31.03,31.1,31.03,31.08
03/26/2010,13:00,31.06,31.07,31.06,31.07,31.07,31.08,31.07,31.08
03/26/2010,13:01,31.08,31.1,31.08,31.1,31.09,31.1,31.09,31.1
03/26/2010,13:02,31.1,31.1,31.08,31.1,31.1,31.1,31.09,31.1
03/26/2010,13:03,31.1,31.14,31.1,31.12,31.1,31.14,31.1,31.13
03/26/2010,13:04,31.12,31.13,31.1,31.12,31.13,31.14,31.11,31.14
03/26/2010,13:05,31.12,31.12,31.07,31.07,31.13,31.13,31.09,31.09
03/26/2010,13:06,31.07,31.08,31.04,31.05,31.08,31.09,31.05,31.06
03/26/2010,13:07,31.05,31.05,30.97,30.97,31.06,31.06,30.98,30.98
03/26/2010,13:08,30.97,30.99,30.95,30.97,30.98,31,30.96,30.99
03/26/2010,13:09,30.98,30.98,30.94,30.97,30.99,30.99,30.95,30.98
03/26/2010,13:10,30.98,31,30.98,31,30.99,31.01,30.99,31
03/26/2010,13:11,31,31.05,31,31.05,31.01,31.06,31.01,31.05
03/26/2010,13:12,31.05,31.06,31.04,31.05,31.06,31.07,31.05,31.06
03/26/2010,13:13,31.05,31.05,31.04,31.04,31.06,31.07,31.05,31.05
03/26/2010,13:14,31.04,31.04,31.02,31.03,31.05,31.05,31.03,31.03
03/26/2010,13:15,31.03,31.03,31.03,31.03,31.03,31.04,31.03,31.04
03/26/2010,13:16,31.03,31.03,31.03,31.03,31.04,31.04,31.03,31.03
03/26/2010,13:17,31.03,31.03,30.96,30.96,31.03,31.03,30.97,30.98
03/26/2010,13:18,30.96,30.96,30.95,30.95,30.98,30.98,30.96,30.96
03/26/2010,13:19,30.96,30.99,30.96,30.98,30.96,31,30.96,30.99
03/26/2010,13:20,30.98,30.98,30.97,30.98,30.99,30.99,30.98,30.99
03/26/2010,13:21,30.98,30.99,30.98,30.99,30.99,31,30.99,31
03/26/2010,13:22,30.99,31.04,30.99,31.04,31,31.05,31,31.05
03/26/2010,13:23,31.04,31.07,31.04,31.07,31.05,31.07,31.05,31.07
03/26/2010,13:24,31.07,31.08,31.07,31.07,31.07,31.09,31.07,31.08
03/26/2010,13:25,31.07,31.08,31.07,31.08,31.08,31.09,31.07,31.09
03/26/2010,13:26,31.08,31.08,31.07,31.07,31.09,31.09,31.07,31.08
03/26/2010,13:27,31.07,31.07,31.07,31.07,31.08,31.08,31.08,31.08
03/26/2010,13:28,31.07,31.08,31.07,31.07,31.08,31.09,31.07,31.07
03/26/2010,13:29,31.07,31.07,31.07,31.07,31.07,31.08,31.07,31.08
03/26/2010,13:30,31.07,31.07,31.03,31.03,31.08,31.09,31.04,31.05
03/26/2010,13:31,31.03,31.05,31.03,31.05,31.05,31.07,31.05,31.06
03/26/2010,13:32,31.05,31.07,31.05,31.07,31.06,31.08,31.06,31.08
03/26/2010,13:33,31.07,31.08,31.07,31.08,31.08,31.09,31.08,31.09
03/26/2010,13:34,31.08,31.08,31.07,31.08,31.09,31.09,31.07,31.09
03/26/2010,13:35,31.08,31.1,31.08,31.08,31.09,31.1,31.09,31.1
03/26/2010,13:36,31.08,31.1,31.08,31.1,31.1,31.1,31.1,31.1
03/26/2010,13:37,31.1,31.14,31.1,31.14,31.1,31.15,31.1,31.14
03/26/2010,13:38,31.14,31.16,31.1,31.11,31.14,31.18,31.11,31.13
03/26/2010,13:39,31.11,31.13,31.1,31.1,31.13,31.14,31.1,31.11
03/26/2010,13:40,31.1,31.1,31.07,31.07,31.1,31.11,31.07,31.09
03/26/2010,13:41,31.08,31.12,31.08,31.12,31.09,31.13,31.09,31.13
03/26/2010,13:42,31.12,31.18,31.12,31.14,31.13,31.19,31.13,31.17
03/26/2010,13:43,31.15,31.19,31.15,31.19,31.17,31.2,31.17,31.2
03/26/2010,13:44,31.19,31.19,31.18,31.18,31.2,31.2,31.18,31.18
03/26/2010,13:45,31.18,31.2,31.16,31.16,31.18,31.21,31.17,31.17
03/26/2010,13:46,31.16,31.19,31.14,31.14,31.17,31.2,31.15,31.16
03/26/2010,13:47,31.14,31.14,31.12,31.12,31.16,31.16,31.14,31.14
03/26/2010,13:48,31.12,31.14,31.12,31.14,31.14,31.16,31.14,31.16
03/26/2010,13:49,31.14,31.15,31.14,31.14,31.16,31.16,31.14,31.15
03/26/2010,13:50,31.14,31.15,31.14,31.14,31.15,31.16,31.15,31.16
03/26/2010,13:51,31.14,31.16,31.14,31.15,31.15,31.17,31.14,31.16
03/26/2010,13:52,31.15,31.16,31.15,31.16,31.16,31.17,31.16,31.17
03/26/2010,13:53,31.16,31.17,31.14,31.14,31.17,31.18,31.15,31.15
03/26/2010,13:54,31.14,31.16,31.12,31.14,31.15,31.17,31.13,31.14
03/26/2010,13:55,31.14,31.14,31.14,31.14,31.14,31.15,31.14,31.14
03/26/2010,13:56,31.13,31.15,31.13,31.15,31.14,31.16,31.14,31.16
03/26/2010,13:57,31.16,31.18,31.16,31.18,31.17,31.19,31.17,31.19
03/26/2010,13:58,31.18,31.2,31.17,31.2,31.18,31.21,31.18,31.21
03/26/2010,13:59,31.2,31.2,31.16,31.17,31.21,31.21,31.17,31.18
03/26/2010,14:00,31.16,31.16,31.14,31.15,31.17,31.17,31.15,31.16
03/26/2010,14:01,31.15,31.16,31.15,31.16,31.16,31.17,31.16,31.17
03/26/2010,14:02,31.16,31.16,31.12,31.12,31.17,31.17,31.13,31.13
03/26/2010,14:03,31.12,31.14,31.1,31.12,31.14,31.14,31.11,31.13
03/26/2010,14:04,31.12,31.13,31.09,31.12,31.13,31.14,31.1,31.13
03/26/2010,14:05,31.12,31.12,31.12,31.12,31.13,31.13,31.13,31.13
03/26/2010,14:06,31.12,31.19,31.12,31.18,31.13,31.2,31.13,31.19
03/26/2010,14:07,31.2,31.22,31.19,31.2,31.21,31.23,31.21,31.21
03/26/2010,14:08,31.2,31.24,31.2,31.22,31.21,31.25,31.21,31.23
03/26/2010,14:09,31.22,31.24,31.21,31.23,31.22,31.25,31.22,31.24
03/26/2010,14:10,31.23,31.23,31.22,31.23,31.24,31.24,31.23,31.24
03/26/2010,14:11,31.23,31.25,31.22,31.24,31.24,31.26,31.23,31.25
03/26/2010,14:12,31.24,31.25,31.23,31.25,31.25,31.25,31.24,31.25
03/26/2010,14:13,31.25,31.25,31.24,31.25,31.25,31.26,31.25,31.25
03/26/2010,14:14,31.25,31.25,31.18,31.19,31.25,31.25,31.19,31.2
03/26/2010,14:15,31.19,31.19,31.18,31.18,31.2,31.2,31.18,31.19
03/26/2010,14:16,31.18,31.19,31.17,31.17,31.19,31.2,31.18,31.18
03/26/2010,14:17,31.16,31.23,31.16,31.21,31.17,31.24,31.17,31.21
03/26/2010,14:18,31.21,31.25,31.19,31.25,31.21,31.25,31.2,31.25
03/26/2010,14:19,31.25,31.28,31.25,31.26,31.26,31.29,31.26,31.27
03/26/2010,14:20,31.26,31.27,31.23,31.24,31.27,31.28,31.24,31.25
03/26/2010,14:21,31.25,31.25,31.22,31.25,31.25,31.25,31.23,31.25
03/26/2010,14:22,31.25,31.26,31.23,31.24,31.26,31.27,31.25,31.25
03/26/2010,14:23,31.24,31.24,31.23,31.23,31.25,31.25,31.24,31.24
03/26/2010,14:24,31.23,31.24,31.22,31.24,31.24,31.25,31.23,31.25
03/26/2010,14:25,31.24,31.25,31.23,31.24,31.25,31.26,31.24,31.25
03/26/2010,14:26,31.24,31.28,31.24,31.24,31.25,31.29,31.25,31.25
03/26/2010,14:27,31.25,31.26,31.22,31.25,31.25,31.28,31.24,31.25
03/26/2010,14:28,31.25,31.25,31.23,31.23,31.25,31.25,31.24,31.24
03/26/2010,14:29,31.23,31.24,31.23,31.24,31.24,31.25,31.24,31.25
03/26/2010,14:30,31.24,31.24,31.24,31.24,31.25,31.25,31.25,31.25
03/26/2010,14:31,31.24,31.25,31.23,31.24,31.25,31.26,31.24,31.25
03/26/2010,14:32,31.25,31.25,31.23,31.25,31.25,31.26,31.24,31.25
03/26/2010,14:33,31.25,31.25,31.21,31.21,31.25,31.25,31.21,31.22
03/26/2010,14:34,31.21,31.23,31.21,31.22,31.23,31.24,31.22,31.24
03/26/2010,14:35,31.22,31.22,31.2,31.2,31.24,31.24,31.21,31.21
03/26/2010,14:36,31.2,31.2,31.17,31.18,31.21,31.21,31.18,31.18
03/26/2010,14:37,31.18,31.22,31.17,31.22,31.18,31.23,31.18,31.23
03/26/2010,14:38,31.23,31.25,31.23,31.24,31.24,31.26,31.24,31.25
03/26/2010,14:39,31.23,31.23,31.22,31.23,31.25,31.25,31.23,31.24
03/26/2010,14:40,31.23,31.23,31.19,31.21,31.24,31.24,31.2,31.22
03/26/2010,14:41,31.21,31.26,31.21,31.26,31.22,31.28,31.22,31.28
03/26/2010,14:42,31.26,31.27,31.23,31.25,31.28,31.28,31.24,31.25
03/26/2010,14:43,31.24,31.25,31.22,31.24,31.25,31.25,31.23,31.25
03/26/2010,14:44,31.24,31.25,31.21,31.21,31.25,31.25,31.22,31.22
03/26/2010,14:45,31.21,31.21,31.18,31.18,31.22,31.22,31.19,31.19
03/26/2010,14:46,31.18,31.18,31.16,31.18,31.19,31.19,31.17,31.18
03/26/2010,14:47,31.18,31.18,31.17,31.17,31.18,31.18,31.18,31.18
03/26/2010,14:48,31.17,31.2,31.17,31.19,31.18,31.21,31.18,31.2
03/26/2010,14:49,31.19,31.2,31.18,31.2,31.2,31.21,31.2,31.21
03/26/2010,14:50,31.2,31.2,31.15,31.16,31.21,31.21,31.16,31.17
03/26/2010,14:51,31.15,31.18,31.14,31.17,31.16,31.19,31.15,31.18
03/26/2010,14:52,31.17,31.18,31.14,31.17,31.18,31.18,31.15,31.18
03/26/2010,14:53,31.18,31.18,31.18,31.18,31.18,31.19,31.18,31.19
03/26/2010,14:54,31.18,31.21,31.18,31.21,31.18,31.22,31.18,31.22
03/26/2010,14:55,31.21,31.21,31.18,31.18,31.22,31.22,31.2,31.2
03/26/2010,14:56,31.18,31.18,31.13,31.13,31.19,31.19,31.14,31.14
03/26/2010,14:57,31.13,31.16,31.12,31.12,31.14,31.17,31.13,31.13
03/26/2010,14:58,31.13,31.14,31.11,31.14,31.14,31.15,31.12,31.15
03/26/2010,14:59,31.14,31.16,31.13,31.16,31.15,31.17,31.14,31.17
03/26/2010,15:00,31.17,31.19,31.15,31.19,31.18,31.2,31.17,31.2
03/26/2010,15:01,31.2,31.21,31.2,31.2,31.21,31.22,31.21,31.21
03/26/2010,15:02,31.2,31.22,31.2,31.22,31.21,31.23,31.21,31.23
03/26/2010,15:03,31.22,31.23,31.2,31.2,31.23,31.24,31.21,31.21
03/26/2010,15:04,31.2,31.2,31.14,31.14,31.21,31.21,31.15,31.15
03/26/2010,15:05,31.14,31.18,31.13,31.17,31.15,31.18,31.14,31.18
03/26/2010,15:06,31.17,31.17,31.17,31.17,31.18,31.18,31.18,31.18
03/26/2010,15:07,31.17,31.17,31.14,31.14,31.18,31.18,31.14,31.14
03/26/2010,15:08,31.14,31.14,31.1,31.1,31.14,31.14,31.1,31.1
03/26/2010,15:09,31.1,31.1,31.1,31.1,31.1,31.1,31.1,31.1
03/26/2010,15:10,31.1,31.12,31.1,31.12,31.1,31.13,31.1,31.13
03/26/2010,15:11,31.12,31.12,31.09,31.12,31.13,31.13,31.1,31.13
03/26/2010,15:12,31.12,31.18,31.12,31.18,31.13,31.2,31.13,31.2
03/26/2010,15:13,31.18,31.18,31.14,31.17,31.19,31.19,31.15,31.18
03/26/2010,15:14,31.17,31.21,31.17,31.21,31.18,31.22,31.18,31.22
03/26/2010,15:15,31.21,31.22,31.21,31.22,31.22,31.23,31.22,31.23
03/26/2010,15:16,31.22,31.22,31.19,31.19,31.23,31.23,31.2,31.2
03/26/2010,15:17,31.19,31.21,31.19,31.21,31.2,31.21,31.2,31.21
03/26/2010,15:18,31.21,31.21,31.21,31.21,31.21,31.21,31.21,31.21
03/26/2010,15:19,31.21,31.21,31.21,31.21,31.21,31.21,31.21,31.21
03/26/2010,15:20,31.21,31.21,31.15,31.15,31.21,31.21,31.16,31.16
03/26/2010,15:21,31.15,31.15,31.14,31.14,31.16,31.16,31.14,31.14
03/26/2010,15:22,31.14,31.14,31.13,31.13,31.14,31.14,31.14,31.14
03/26/2010,15:23,31.13,31.13,31.09,31.1,31.14,31.14,31.1,31.1
03/26/2010,15:24,31.1,31.1,31.08,31.08,31.1,31.1,31.09,31.09
03/26/2010,15:25,31.08,31.1,31.07,31.08,31.09,31.1,31.08,31.09
03/26/2010,15:26,31.08,31.1,31.05,31.07,31.09,31.1,31.06,31.08
03/26/2010,15:27,31.07,31.09,31.07,31.07,31.08,31.1,31.08,31.08
03/26/2010,15:28,31.07,31.12,31.07,31.12,31.08,31.13,31.08,31.13
03/26/2010,15:29,31.12,31.12,31.1,31.11,31.13,31.13,31.11,31.12
03/26/2010,15:30,31.11,31.12,31.1,31.12,31.12,31.13,31.11,31.13
03/26/2010,15:31,31.12,31.12,31.11,31.11,31.13,31.13,31.12,31.12
03/26/2010,15:32,31.11,31.11,31.1,31.1,31.12,31.12,31.1,31.1
03/26/2010,15:33,31.1,31.1,31.04,31.04,31.1,31.1,31.05,31.05
03/26/2010,15:34,31.04,31.09,31.04,31.07,31.05,31.1,31.05,31.07
03/26/2010,15:35,31.07,31.09,31.05,31.07,31.07,31.1,31.06,31.07
03/26/2010,15:36,31.07,31.07,31.07,31.07,31.07,31.07,31.07,31.07
03/26/2010,15:37,31.07,31.1,31.05,31.1,31.07,31.11,31.06,31.1
03/26/2010,15:38,31.1,31.1,31.06,31.06,31.1,31.1,31.07,31.07
03/26/2010,15:39,31.06,31.12,31.06,31.1,31.07,31.13,31.07,31.11
03/26/2010,15:40,31.1,31.1,31.09,31.1,31.11,31.11,31.1,31.1
03/26/2010,15:41,31.1,31.1,31.07,31.08,31.1,31.1,31.08,31.09
03/26/2010,15:42,31.08,31.08,31.07,31.08,31.09,31.09,31.08,31.09
03/26/2010,15:43,31.08,31.08,31.07,31.07,31.09,31.09,31.08,31.08
03/26/2010,15:44,31.07,31.08,31.07,31.07,31.08,31.09,31.07,31.07
03/26/2010,15:45,31.07,31.07,31.03,31.04,31.07,31.07,31.04,31.05
03/26/2010,15:46,31.04,31.04,31.03,31.03,31.05,31.05,31.03,31.03
03/26/2010,15:47,31.03,31.04,31.03,31.04,31.03,31.05,31.03,31.05
03/26/2010,15:48,31.04,31.04,31.04,31.04,31.05,31.05,31.05,31.05
03/26/2010,15:49,31.04,31.04,31.04,31.04,31.05,31.05,31.05,31.05
03/26/2010,15:50,31.04,31.05,31.02,31.02,31.05,31.06,31.03,31.03
03/26/2010,15:51,31.02,31.03,31.01,31.02,31.03,31.04,31.02,31.02
03/26/2010,15:52,31.01,31.02,30.95,30.99,31.02,31.02,30.96,31
03/26/2010,15:53,30.99,31.02,30.96,30.97,31,31.03,30.96,30.98
03/26/2010,15:54,30.98,31.03,30.98,31,30.99,31.04,30.99,31.01
03/26/2010,15:55,31,31.03,31,31.03,31.01,31.04,31,31.04
03/26/2010,15:56,31.03,31.04,31.03,31.04,31.04,31.05,31.03,31.05
03/26/2010,15:57,31.04,31.07,31.03,31.06,31.05,31.07,31.03,31.07
03/26/2010,15:58,31.06,31.06,31.03,31.03,31.07,31.07,31.03,31.03
03/26/2010,15:59,31.03,31.05,31.03,31.05,31.03,31.06,31.03,31.06
03/26/2010,16:04,31.06,31.06,31.06,31.06,31.06,31.06,31.06,31.06
03/26/2010,16:07,31.09,31.09,31.09,31.09,31.19,31.19,31.19,31.19
03/26/2010,16:09,31.09,31.09,31.09,31.09,31.19,31.19,31.19,31.19
03/26/2010,16:11,31.09,31.09,31.09,31.09,31.19,31.19,31.19,31.19
03/26/2010,16:21,31.1,31.1,31.1,31.1,31.19,31.19,31.19,31.19
03/26/2010,16:24,30.85,30.85,30.85,30.85,31.19,31.19,31.19,31.19
03/26/2010,16:35,30.85,30.85,30.85,30.85,31.18,31.18,31.18,31.18
03/26/2010,18:24,30.97,30.97,30.97,30.97,31.05,31.05,31.05,31.05
03/29/2010,08:14,31.05,31.13,31.05,31.13,31.65,31.65,31.65,31.65
03/29/2010,08:17,31.05,31.05,31.05,31.05,31.65,31.65,31.65,31.65
03/29/2010,09:01,31.32,31.32,31.32,31.32,31.48,31.48,31.48,31.48
03/29/2010,09:14,31.34,31.34,31.34,31.34,31.48,31.48,31.48,31.48
03/29/2010,09:30,31.35,31.4,31.34,31.34,31.44,31.44,31.39,31.39
03/29/2010,09:31,31.32,31.35,31.3,31.35,31.35,31.39,31.35,31.38
03/29/2010,09:32,31.38,31.42,31.3,31.42,31.38,31.43,31.35,31.43
03/29/2010,09:33,31.42,31.59,31.41,31.59,31.43,31.61,31.42,31.61
03/29/2010,09:34,31.59,31.61,31.54,31.57,31.61,31.63,31.57,31.6
03/29/2010,09:35,31.57,31.62,31.57,31.61,31.61,31.64,31.6,31.62
03/29/2010,09:36,31.62,31.67,31.61,31.67,31.64,31.68,31.63,31.68
03/29/2010,09:37,31.67,31.76,31.67,31.73,31.68,31.78,31.68,31.76
03/29/2010,09:38,31.75,31.8,31.75,31.77,31.77,31.83,31.76,31.81
03/29/2010,09:39,31.77,31.78,31.71,31.73,31.81,31.81,31.75,31.75
03/29/2010,09:40,31.72,31.81,31.72,31.81,31.75,31.82,31.75,31.82
03/29/2010,09:41,31.8,31.8,31.69,31.7,31.82,31.82,31.71,31.72
03/29/2010,09:42,31.69,31.7,31.65,31.69,31.72,31.72,31.67,31.72
03/29/2010,09:43,31.7,31.7,31.67,31.67,31.72,31.72,31.69,31.69
03/29/2010,09:44,31.68,31.7,31.64,31.67,31.69,31.72,31.66,31.68
03/29/2010,09:45,31.68,31.75,31.68,31.75,31.69,31.76,31.69,31.75
03/29/2010,09:46,31.75,31.75,31.64,31.64,31.75,31.75,31.67,31.67
03/29/2010,09:47,31.64,31.69,31.6,31.69,31.67,31.7,31.61,31.7
03/29/2010,09:48,31.69,31.69,31.67,31.68,31.7,31.7,31.68,31.69
03/29/2010,09:49,31.68,31.71,31.66,31.66,31.69,31.72,31.67,31.67
03/29/2010,09:50,31.65,31.67,31.63,31.67,31.67,31.69,31.64,31.69
03/29/2010,09:51,31.68,31.7,31.66,31.7,31.69,31.72,31.68,31.72
03/29/2010,09:52,31.69,31.69,31.64,31.64,31.71,31.71,31.66,31.66
03/29/2010,09:53,31.66,31.66,31.61,31.61,31.68,31.68,31.63,31.63
03/29/2010,09:54,31.61,31.62,31.54,31.54,31.62,31.63,31.56,31.56
03/29/2010,09:55,31.55,31.57,31.54,31.57,31.56,31.58,31.55,31.58
03/29/2010,09:56,31.57,31.62,31.57,31.58,31.59,31.63,31.59,31.6
03/29/2010,09:57,31.57,31.59,31.56,31.58,31.59,31.6,31.58,31.6
03/29/2010,09:58,31.58,31.61,31.57,31.57,31.6,31.63,31.58,31.6
03/29/2010,09:59,31.6,31.6,31.51,31.51,31.61,31.61,31.53,31.53
03/29/2010,10:00,31.51,31.52,31.48,31.5,31.53,31.53,31.49,31.52
03/29/2010,10:01,31.5,31.55,31.5,31.55,31.52,31.56,31.51,31.56
03/29/2010,10:02,31.55,31.57,31.49,31.49,31.56,31.58,31.5,31.51
03/29/2010,10:03,31.49,31.5,31.44,31.45,31.51,31.53,31.45,31.46
03/29/2010,10:04,31.44,31.48,31.44,31.45,31.46,31.5,31.46,31.46
03/29/2010,10:05,31.45,31.48,31.43,31.47,31.46,31.5,31.45,31.48
03/29/2010,10:06,31.46,31.48,31.46,31.47,31.48,31.5,31.48,31.48
03/29/2010,10:07,31.47,31.48,31.47,31.47,31.48,31.5,31.48,31.49
03/29/2010,10:08,31.47,31.48,31.47,31.47,31.48,31.49,31.48,31.48
03/29/2010,10:09,31.47,31.5,31.47,31.49,31.48,31.51,31.48,31.5
03/29/2010,10:10,31.5,31.53,31.5,31.51,31.5,31.54,31.5,31.53
03/29/2010,10:11,31.53,31.57,31.53,31.57,31.54,31.57,31.54,31.57
03/29/2010,10:12,31.57,31.6,31.57,31.59,31.57,31.61,31.57,31.6
03/29/2010,10:13,31.59,31.64,31.59,31.64,31.6,31.65,31.6,31.65
03/29/2010,10:14,31.64,31.64,31.52,31.52,31.64,31.64,31.53,31.53
03/29/2010,10:15,31.52,31.53,31.5,31.51,31.53,31.55,31.52,31.53
03/29/2010,10:16,31.5,31.5,31.47,31.48,31.5,31.5,31.49,31.49
03/29/2010,10:17,31.49,31.53,31.49,31.52,31.5,31.55,31.5,31.53
03/29/2010,10:18,31.52,31.53,31.48,31.48,31.53,31.55,31.49,31.49
03/29/2010,10:19,31.48,31.48,31.43,31.43,31.49,31.49,31.44,31.45
03/29/2010,10:20,31.44,31.44,31.4,31.41,31.45,31.45,31.41,31.42
03/29/2010,10:21,31.41,31.41,31.31,31.32,31.42,31.42,31.32,31.34
03/29/2010,10:22,31.32,31.32,31.31,31.31,31.34,31.34,31.32,31.32
03/29/2010,10:23,31.31,31.36,31.31,31.36,31.32,31.38,31.32,31.38
03/29/2010,10:24,31.37,31.39,31.35,31.35,31.38,31.41,31.36,31.36
03/29/2010,10:25,31.35,31.41,31.35,31.41,31.36,31.42,31.36,31.42
03/29/2010,10:26,31.42,31.45,31.42,31.43,31.43,31.46,31.43,31.44
03/29/2010,10:27,31.43,31.46,31.42,31.44,31.44,31.46,31.43,31.45
03/29/2010,10:28,31.44,31.5,31.43,31.49,31.46,31.5,31.44,31.5
03/29/2010,10:29,31.49,31.49,31.46,31.46,31.5,31.5,31.46,31.48
03/29/2010,10:30,31.47,31.47,31.41,31.41,31.48,31.48,31.42,31.42
03/29/2010,10:31,31.4,31.41,31.32,31.35,31.42,31.42,31.33,31.36
03/29/2010,10:32,31.35,31.38,31.31,31.32,31.36,31.39,31.32,31.33
03/29/2010,10:33,31.32,31.36,31.32,31.34,31.33,31.37,31.33,31.35
03/29/2010,10:34,31.35,31.39,31.35,31.37,31.35,31.4,31.35,31.38
03/29/2010,10:35,31.38,31.41,31.37,31.41,31.38,31.42,31.38,31.42
03/29/2010,10:36,31.41,31.41,31.38,31.38,31.42,31.42,31.39,31.39
03/29/2010,10:37,31.39,31.39,31.37,31.38,31.39,31.4,31.38,31.39
03/29/2010,10:38,31.38,31.39,31.38,31.38,31.39,31.4,31.39,31.39
03/29/2010,10:39,31.38,31.38,31.35,31.35,31.38,31.38,31.35,31.36
03/29/2010,10:40,31.36,31.36,31.28,31.32,31.37,31.37,31.3,31.33
03/29/2010,10:41,31.32,31.35,31.32,31.35,31.33,31.36,31.32,31.36
03/29/2010,10:42,31.35,31.35,31.32,31.32,31.36,31.36,31.32,31.32
03/29/2010,10:43,31.32,31.36,31.31,31.32,31.32,31.37,31.32,31.33
03/29/2010,10:44,31.32,31.32,31.24,31.28,31.32,31.32,31.25,31.3
03/29/2010,10:45,31.29,31.32,31.28,31.29,31.3,31.32,31.29,31.3
03/29/2010,10:46,31.28,31.31,31.28,31.28,31.29,31.32,31.29,31.3
03/29/2010,10:47,31.29,31.32,31.28,31.31,31.31,31.32,31.29,31.32
03/29/2010,10:48,31.31,31.32,31.3,31.3,31.32,31.32,31.31,31.31
03/29/2010,10:49,31.3,31.3,31.27,31.28,31.31,31.31,31.28,31.29
03/29/2010,10:50,31.28,31.29,31.27,31.28,31.29,31.31,31.29,31.31
03/29/2010,10:51,31.28,31.31,31.28,31.3,31.3,31.32,31.3,31.31
03/29/2010,10:52,31.28,31.3,31.28,31.3,31.31,31.31,31.3,31.31
03/29/2010,10:53,31.29,31.3,31.29,31.3,31.3,31.31,31.3,31.31
03/29/2010,10:54,31.31,31.32,31.28,31.28,31.32,31.33,31.29,31.3
03/29/2010,10:55,31.28,31.28,31.25,31.25,31.3,31.3,31.27,31.27
03/29/2010,10:56,31.26,31.26,31.24,31.26,31.27,31.28,31.25,31.28
03/29/2010,10:57,31.25,31.26,31.24,31.26,31.27,31.28,31.25,31.28
03/29/2010,10:58,31.26,31.34,31.26,31.34,31.28,31.35,31.28,31.35
03/29/2010,10:59,31.34,31.35,31.32,31.34,31.35,31.37,31.34,31.35
03/29/2010,11:00,31.34,31.36,31.33,31.36,31.35,31.37,31.35,31.37
03/29/2010,11:01,31.36,31.38,31.36,31.36,31.37,31.39,31.37,31.37
03/29/2010,11:02,31.36,31.39,31.36,31.39,31.37,31.4,31.37,31.4
03/29/2010,11:03,31.39,31.42,31.38,31.38,31.4,31.42,31.39,31.39
03/29/2010,11:04,31.38,31.38,31.36,31.36,31.39,31.39,31.37,31.38
03/29/2010,11:05,31.36,31.36,31.31,31.31,31.37,31.37,31.32,31.32
03/29/2010,11:06,31.3,31.31,31.29,31.29,31.31,31.32,31.3,31.31
03/29/2010,11:07,31.29,31.31,31.28,31.28,31.31,31.32,31.29,31.3
03/29/2010,11:08,31.28,31.3,31.27,31.27,31.29,31.31,31.28,31.28
03/29/2010,11:09,31.27,31.27,31.23,31.24,31.28,31.28,31.24,31.25
03/29/2010,11:10,31.24,31.28,31.24,31.25,31.25,31.28,31.25,31.27
03/29/2010,11:11,31.26,31.28,31.24,31.27,31.27,31.3,31.25,31.28
03/29/2010,11:12,31.27,31.27,31.24,31.24,31.28,31.28,31.25,31.25
03/29/2010,11:13,31.24,31.28,31.24,31.28,31.25,31.28,31.25,31.28
03/29/2010,11:14,31.28,31.29,31.25,31.27,31.28,31.3,31.26,31.28
03/29/2010,11:15,31.28,31.28,31.24,31.24,31.29,31.29,31.25,31.25
03/29/2010,11:16,31.24,31.24,31.23,31.23,31.25,31.25,31.24,31.24
03/29/2010,11:17,31.23,31.24,31.23,31.24,31.24,31.25,31.24,31.24
03/29/2010,11:18,31.24,31.24,31.24,31.24,31.24,31.25,31.24,31.25
03/29/2010,11:19,31.24,31.26,31.24,31.25,31.25,31.27,31.24,31.26
03/29/2010,11:20,31.25,31.26,31.22,31.22,31.26,31.27,31.23,31.23
03/29/2010,11:21,31.22,31.23,31.22,31.23,31.24,31.24,31.23,31.24
03/29/2010,11:22,31.24,31.27,31.24,31.25,31.24,31.28,31.24,31.27
03/29/2010,11:23,31.25,31.25,31.24,31.24,31.27,31.27,31.24,31.24
03/29/2010,11:24,31.24,31.28,31.24,31.26,31.24,31.29,31.24,31.27
03/29/2010,11:25,31.26,31.28,31.26,31.28,31.27,31.29,31.27,31.29
03/29/2010,11:26,31.28,31.3,31.28,31.29,31.29,31.32,31.29,31.31
03/29/2010,11:27,31.29,31.34,31.28,31.34,31.31,31.35,31.28,31.35
03/29/2010,11:28,31.34,31.34,31.32,31.32,31.35,31.35,31.32,31.33
03/29/2010,11:29,31.32,31.32,31.3,31.3,31.33,31.33,31.31,31.31
03/29/2010,11:30,31.3,31.3,31.24,31.24,31.31,31.31,31.25,31.25
03/29/2010,11:31,31.24,31.28,31.24,31.28,31.25,31.28,31.25,31.28
03/29/2010,11:32,31.28,31.29,31.28,31.29,31.28,31.3,31.28,31.3
03/29/2010,11:33,31.29,31.31,31.29,31.3,31.31,31.32,31.31,31.31
03/29/2010,11:34,31.3,31.32,31.3,31.32,31.31,31.33,31.31,31.32
03/29/2010,11:35,31.32,31.32,31.28,31.28,31.32,31.32,31.29,31.29
03/29/2010,11:36,31.28,31.28,31.27,31.28,31.29,31.29,31.28,31.28
03/29/2010,11:37,31.28,31.28,31.23,31.25,31.28,31.28,31.24,31.26
03/29/2010,11:38,31.25,31.28,31.25,31.28,31.26,31.28,31.26,31.28
03/29/2010,11:39,31.28,31.29,31.27,31.27,31.3,31.3,31.28,31.28
03/29/2010,11:40,31.27,31.28,31.27,31.28,31.28,31.29,31.28,31.29
03/29/2010,11:41,31.28,31.3,31.28,31.3,31.29,31.31,31.29,31.31
03/29/2010,11:42,31.31,31.32,31.28,31.28,31.32,31.32,31.28,31.29
03/29/2010,11:43,31.28,31.32,31.28,31.29,31.29,31.32,31.29,31.31
03/29/2010,11:44,31.29,31.29,31.28,31.28,31.31,31.31,31.29,31.29
03/29/2010,11:45,31.28,31.29,31.28,31.29,31.28,31.3,31.28,31.3
03/29/2010,11:46,31.28,31.29,31.28,31.29,31.3,31.3,31.29,31.3
03/29/2010,11:47,31.28,31.28,31.28,31.28,31.29,31.29,31.28,31.28
03/29/2010,11:48,31.28,31.28,31.27,31.28,31.28,31.29,31.28,31.29
03/29/2010,11:49,31.29,31.29,31.28,31.28,31.3,31.3,31.29,31.29
03/29/2010,11:50,31.28,31.29,31.28,31.29,31.29,31.3,31.28,31.3
03/29/2010,11:51,31.29,31.29,31.29,31.29,31.3,31.3,31.3,31.3
03/29/2010,11:52,31.29,31.29,31.29,31.29,31.3,31.3,31.3,31.3
03/29/2010,11:53,31.29,31.29,31.29,31.29,31.3,31.3,31.3,31.3
03/29/2010,11:54,31.29,31.3,31.29,31.29,31.3,31.3,31.3,31.3
03/29/2010,11:55,31.29,31.32,31.29,31.31,31.3,31.32,31.3,31.32
03/29/2010,11:56,31.31,31.32,31.31,31.32,31.32,31.33,31.32,31.33
03/29/2010,11:57,31.32,31.38,31.32,31.38,31.33,31.39,31.32,31.39
03/29/2010,11:58,31.38,31.39,31.38,31.39,31.39,31.4,31.39,31.4
03/29/2010,11:59,31.39,31.4,31.39,31.4,31.4,31.41,31.39,31.41
03/29/2010,12:00,31.4,31.42,31.4,31.42,31.41,31.43,31.41,31.42
03/29/2010,12:01,31.42,31.43,31.42,31.42,31.42,31.44,31.42,31.43
03/29/2010,12:02,31.42,31.42,31.4,31.4,31.43,31.43,31.41,31.41
03/29/2010,12:03,31.4,31.41,31.39,31.39,31.41,31.42,31.39,31.39
03/29/2010,12:04,31.39,31.41,31.38,31.41,31.39,31.42,31.39,31.42
03/29/2010,12:05,31.41,31.41,31.39,31.4,31.42,31.42,31.39,31.41
03/29/2010,12:06,31.4,31.41,31.39,31.41,31.41,31.42,31.39,31.42
03/29/2010,12:07,31.41,31.44,31.41,31.44,31.42,31.45,31.42,31.45
03/29/2010,12:08,31.44,31.47,31.44,31.47,31.46,31.48,31.46,31.48
03/29/2010,12:09,31.47,31.47,31.43,31.43,31.48,31.48,31.44,31.44
03/29/2010,12:10,31.43,31.44,31.42,31.43,31.44,31.45,31.43,31.44
03/29/2010,12:11,31.42,31.45,31.42,31.45,31.44,31.46,31.44,31.46
03/29/2010,12:12,31.45,31.48,31.45,31.48,31.46,31.49,31.46,31.49
03/29/2010,12:13,31.49,31.49,31.49,31.49,31.5,31.5,31.5,31.5
03/29/2010,12:14,31.49,31.49,31.49,31.49,31.5,31.5,31.5,31.5
03/29/2010,12:15,31.49,31.5,31.46,31.47,31.5,31.51,31.47,31.49
03/29/2010,12:16,31.47,31.5,31.47,31.49,31.48,31.5,31.48,31.5
03/29/2010,12:17,31.49,31.5,31.49,31.5,31.5,31.5,31.5,31.5
03/29/2010,12:18,31.5,31.51,31.5,31.51,31.5,31.52,31.5,31.52
03/29/2010,12:19,31.51,31.52,31.51,31.52,31.53,31.53,31.53,31.53
03/29/2010,12:20,31.52,31.52,31.47,31.48,31.53,31.53,31.48,31.5
03/29/2010,12:21,31.48,31.48,31.47,31.48,31.49,31.49,31.48,31.49
03/29/2010,12:22,31.49,31.5,31.48,31.48,31.5,31.5,31.49,31.49
03/29/2010,12:23,31.49,31.5,31.49,31.5,31.5,31.5,31.5,31.5
03/29/2010,12:24,31.5,31.51,31.49,31.51,31.5,31.52,31.5,31.52
03/29/2010,12:25,31.51,31.53,31.49,31.5,31.52,31.53,31.5,31.51
03/29/2010,12:26,31.5,31.5,31.5,31.5,31.51,31.51,31.51,31.51
03/29/2010,12:27,31.5,31.53,31.5,31.53,31.51,31.53,31.51,31.53
03/29/2010,12:28,31.53,31.54,31.53,31.53,31.53,31.55,31.53,31.53
03/29/2010,12:29,31.53,31.54,31.53,31.54,31.54,31.55,31.53,31.55
03/29/2010,12:30,31.53,31.55,31.53,31.55,31.54,31.56,31.54,31.56
03/29/2010,12:31,31.55,31.57,31.54,31.57,31.56,31.58,31.55,31.58
03/29/2010,12:32,31.58,31.59,31.57,31.57,31.59,31.6,31.58,31.58
03/29/2010,12:33,31.57,31.57,31.53,31.53,31.58,31.58,31.53,31.53
03/29/2010,12:34,31.53,31.55,31.53,31.54,31.53,31.56,31.53,31.55
03/29/2010,12:35,31.55,31.57,31.55,31.57,31.56,31.58,31.56,31.57
03/29/2010,12:36,31.57,31.57,31.54,31.54,31.57,31.57,31.55,31.55
03/29/2010,12:37,31.54,31.54,31.49,31.5,31.55,31.55,31.5,31.51
03/29/2010,12:38,31.5,31.53,31.5,31.52,31.5,31.53,31.5,31.53
03/29/2010,12:39,31.52,31.57,31.52,31.55,31.53,31.57,31.53,31.56
03/29/2010,12:40,31.55,31.55,31.55,31.55,31.56,31.56,31.56,31.56
03/29/2010,12:41,31.55,31.57,31.55,31.56,31.56,31.57,31.56,31.57
03/29/2010,12:42,31.56,31.56,31.52,31.52,31.57,31.57,31.53,31.53
03/29/2010,12:43,31.52,31.52,31.5,31.5,31.53,31.53,31.51,31.51
03/29/2010,12:44,31.5,31.53,31.48,31.52,31.5,31.54,31.49,31.53
03/29/2010,12:45,31.52,31.52,31.43,31.43,31.53,31.53,31.44,31.44
03/29/2010,12:46,31.43,31.46,31.43,31.45,31.44,31.47,31.44,31.46
03/29/2010,12:47,31.46,31.49,31.46,31.49,31.46,31.5,31.46,31.5
03/29/2010,12:48,31.49,31.52,31.49,31.52,31.5,31.53,31.5,31.53
03/29/2010,12:49,31.52,31.52,31.5,31.5,31.53,31.53,31.51,31.51
03/29/2010,12:50,31.5,31.5,31.48,31.49,31.51,31.51,31.49,31.5
03/29/2010,12:51,31.49,31.5,31.49,31.49,31.5,31.51,31.49,31.49
03/29/2010,12:52,31.49,31.51,31.49,31.51,31.5,31.53,31.5,31.51
03/29/2010,12:53,31.52,31.52,31.49,31.5,31.53,31.53,31.5,31.52
03/29/2010,12:54,31.51,31.51,31.51,31.51,31.52,31.52,31.52,31.52
03/29/2010,12:55,31.51,31.52,31.51,31.51,31.52,31.53,31.51,31.52
03/29/2010,12:56,31.51,31.53,31.51,31.53,31.52,31.54,31.52,31.54
03/29/2010,12:57,31.53,31.53,31.53,31.53,31.54,31.54,31.53,31.53
03/29/2010,12:58,31.53,31.53,31.48,31.49,31.53,31.53,31.49,31.5
03/29/2010,12:59,31.49,31.5,31.48,31.5,31.5,31.51,31.5,31.51
03/29/2010,13:00,31.5,31.51,31.5,31.51,31.5,31.52,31.5,31.52
03/29/2010,13:01,31.51,31.53,31.51,31.52,31.52,31.54,31.52,31.53
03/29/2010,13:02,31.53,31.53,31.52,31.53,31.53,31.54,31.53,31.54
03/29/2010,13:03,31.53,31.53,31.53,31.53,31.54,31.54,31.53,31.54
03/29/2010,13:04,31.53,31.55,31.53,31.55,31.54,31.57,31.54,31.56
03/29/2010,13:05,31.55,31.59,31.55,31.57,31.56,31.6,31.56,31.58
03/29/2010,13:06,31.57,31.59,31.57,31.57,31.58,31.6,31.57,31.57
03/29/2010,13:07,31.57,31.57,31.54,31.57,31.57,31.57,31.56,31.57
03/29/2010,13:08,31.57,31.57,31.54,31.54,31.57,31.57,31.55,31.56
03/29/2010,13:09,31.54,31.57,31.54,31.57,31.56,31.57,31.55,31.57
03/29/2010,13:10,31.56,31.58,31.56,31.57,31.57,31.59,31.57,31.57
03/29/2010,13:11,31.57,31.59,31.57,31.59,31.58,31.6,31.58,31.6
03/29/2010,13:12,31.59,31.59,31.59,31.59,31.6,31.6,31.6,31.6
03/29/2010,13:13,31.59,31.62,31.59,31.61,31.6,31.63,31.6,31.63
03/29/2010,13:14,31.61,31.62,31.61,31.61,31.64,31.64,31.62,31.62
03/29/2010,13:15,31.61,31.61,31.57,31.57,31.62,31.62,31.58,31.58
03/29/2010,13:16,31.57,31.6,31.54,31.57,31.58,31.61,31.55,31.58
03/29/2010,13:17,31.57,31.59,31.57,31.58,31.59,31.6,31.58,31.59
03/29/2010,13:18,31.58,31.58,31.58,31.58,31.59,31.59,31.59,31.59
03/29/2010,13:19,31.58,31.61,31.58,31.61,31.59,31.61,31.59,31.61
03/29/2010,13:20,31.6,31.63,31.6,31.62,31.61,31.64,31.61,31.64
03/29/2010,13:21,31.63,31.63,31.61,31.62,31.64,31.64,31.62,31.64
03/29/2010,13:22,31.62,31.63,31.62,31.62,31.64,31.64,31.63,31.64
03/29/2010,13:23,31.62,31.64,31.62,31.63,31.64,31.65,31.64,31.64
03/29/2010,13:24,31.63,31.65,31.61,31.61,31.64,31.66,31.63,31.63
03/29/2010,13:25,31.62,31.64,31.61,31.64,31.63,31.65,31.62,31.65
03/29/2010,13:26,31.65,31.65,31.64,31.64,31.66,31.66,31.64,31.64
03/29/2010,13:27,31.63,31.63,31.63,31.63,31.64,31.64,31.64,31.64
03/29/2010,13:28,31.62,31.63,31.62,31.63,31.63,31.64,31.63,31.64
03/29/2010,13:29,31.63,31.63,31.59,31.59,31.64,31.64,31.6,31.6
03/29/2010,13:30,31.6,31.61,31.6,31.61,31.61,31.62,31.61,31.62
03/29/2010,13:31,31.61,31.62,31.61,31.62,31.63,31.64,31.62,31.64
03/29/2010,13:32,31.62,31.63,31.62,31.62,31.64,31.64,31.64,31.64
03/29/2010,13:33,31.62,31.63,31.62,31.62,31.64,31.64,31.63,31.63
03/29/2010,13:34,31.62,31.62,31.57,31.57,31.63,31.63,31.57,31.57
03/29/2010,13:35,31.57,31.57,31.52,31.53,31.57,31.57,31.53,31.53
03/29/2010,13:36,31.51,31.53,31.49,31.49,31.52,31.53,31.5,31.5
03/29/2010,13:37,31.49,31.52,31.47,31.52,31.5,31.53,31.48,31.53
03/29/2010,13:38,31.53,31.53,31.53,31.53,31.53,31.54,31.53,31.54
03/29/2010,13:39,31.53,31.54,31.51,31.51,31.54,31.55,31.52,31.52
03/29/2010,13:40,31.51,31.51,31.5,31.51,31.52,31.52,31.5,31.52
03/29/2010,13:41,31.5,31.53,31.48,31.48,31.51,31.53,31.49,31.49
03/29/2010,13:42,31.48,31.48,31.46,31.48,31.49,31.49,31.47,31.49
03/29/2010,13:43,31.48,31.49,31.48,31.48,31.49,31.5,31.49,31.5
03/29/2010,13:44,31.48,31.5,31.48,31.5,31.5,31.5,31.49,31.5
03/29/2010,13:45,31.48,31.5,31.47,31.5,31.49,31.51,31.48,31.5
03/29/2010,13:46,31.5,31.5,31.49,31.5,31.5,31.51,31.5,31.51
03/29/2010,13:47,31.5,31.5,31.47,31.47,31.5,31.5,31.48,31.48
03/29/2010,13:48,31.47,31.5,31.47,31.49,31.48,31.5,31.48,31.5
03/29/2010,13:49,31.5,31.52,31.5,31.51,31.5,31.53,31.5,31.52
03/29/2010,13:50,31.51,31.52,31.51,31.52,31.52,31.53,31.52,31.53
03/29/2010,13:51,31.52,31.53,31.51,31.51,31.53,31.53,31.52,31.52
03/29/2010,13:52,31.53,31.55,31.52,31.54,31.53,31.56,31.53,31.56
03/29/2010,13:53,31.54,31.55,31.54,31.55,31.56,31.56,31.56,31.56
03/29/2010,13:54,31.55,31.55,31.55,31.55,31.56,31.56,31.56,31.56
03/29/2010,13:55,31.55,31.56,31.52,31.53,31.56,31.57,31.53,31.53
03/29/2010,13:56,31.53,31.54,31.53,31.54,31.53,31.55,31.53,31.55
03/29/2010,13:57,31.54,31.55,31.51,31.53,31.55,31.56,31.52,31.53
03/29/2010,13:58,31.53,31.55,31.53,31.53,31.53,31.56,31.53,31.55
03/29/2010,13:59,31.53,31.54,31.52,31.53,31.54,31.55,31.53,31.53
03/29/2010,14:00,31.53,31.54,31.52,31.54,31.53,31.55,31.53,31.55
03/29/2010,14:01,31.54,31.55,31.54,31.55,31.55,31.56,31.55,31.56
03/29/2010,14:02,31.55,31.55,31.55,31.55,31.56,31.56,31.56,31.56
03/29/2010,14:03,31.55,31.55,31.55,31.55,31.56,31.56,31.56,31.56
03/29/2010,14:04,31.56,31.56,31.55,31.56,31.57,31.57,31.56,31.57
03/29/2010,14:05,31.56,31.57,31.55,31.55,31.57,31.58,31.56,31.56
03/29/2010,14:06,31.55,31.57,31.55,31.57,31.56,31.57,31.56,31.57
03/29/2010,14:07,31.57,31.57,31.54,31.54,31.57,31.57,31.55,31.55
03/29/2010,14:08,31.54,31.54,31.53,31.53,31.55,31.55,31.53,31.54
03/29/2010,14:09,31.53,31.53,31.5,31.5,31.54,31.54,31.51,31.51
03/29/2010,14:10,31.5,31.5,31.5,31.5,31.51,31.51,31.5,31.5
03/29/2010,14:11,31.5,31.53,31.49,31.53,31.5,31.53,31.5,31.53
03/29/2010,14:12,31.53,31.53,31.5,31.5,31.53,31.53,31.51,31.52
03/29/2010,14:13,31.51,31.52,31.51,31.52,31.52,31.53,31.52,31.53
03/29/2010,14:14,31.52,31.58,31.52,31.56,31.53,31.59,31.53,31.57
03/29/2010,14:15,31.56,31.57,31.55,31.56,31.57,31.57,31.56,31.57
03/29/2010,14:16,31.56,31.57,31.55,31.56,31.57,31.57,31.56,31.57
03/29/2010,14:17,31.56,31.57,31.56,31.57,31.57,31.57,31.57,31.57
03/29/2010,14:18,31.57,31.57,31.55,31.55,31.57,31.57,31.56,31.56
03/29/2010,14:19,31.55,31.55,31.53,31.54,31.56,31.56,31.54,31.55
03/29/2010,14:20,31.54,31.55,31.53,31.55,31.55,31.56,31.53,31.56
03/29/2010,14:21,31.55,31.55,31.53,31.53,31.56,31.56,31.53,31.54
03/29/2010,14:22,31.53,31.54,31.53,31.53,31.54,31.56,31.53,31.55
03/29/2010,14:23,31.53,31.57,31.53,31.54,31.55,31.57,31.55,31.55
03/29/2010,14:24,31.54,31.54,31.53,31.53,31.55,31.55,31.53,31.54
03/29/2010,14:25,31.53,31.55,31.53,31.55,31.54,31.56,31.54,31.56
03/29/2010,14:26,31.55,31.56,31.46,31.46,31.56,31.57,31.46,31.46
03/29/2010,14:27,31.46,31.52,31.45,31.52,31.46,31.53,31.46,31.53
03/29/2010,14:28,31.53,31.53,31.5,31.5,31.53,31.53,31.51,31.51
03/29/2010,14:29,31.49,31.52,31.49,31.51,31.5,31.53,31.5,31.52
03/29/2010,14:30,31.5,31.52,31.5,31.52,31.51,31.53,31.51,31.53
03/29/2010,14:31,31.52,31.52,31.5,31.51,31.53,31.53,31.51,31.53
03/29/2010,14:32,31.51,31.53,31.51,31.53,31.52,31.55,31.52,31.55
03/29/2010,14:33,31.54,31.55,31.54,31.55,31.55,31.57,31.55,31.56
03/29/2010,14:34,31.55,31.55,31.53,31.53,31.56,31.56,31.54,31.54
03/29/2010,14:35,31.52,31.53,31.51,31.51,31.53,31.53,31.52,31.52
03/29/2010,14:36,31.51,31.54,31.51,31.53,31.52,31.56,31.52,31.55
03/29/2010,14:37,31.54,31.56,31.53,31.53,31.55,31.57,31.54,31.55
03/29/2010,14:38,31.53,31.53,31.52,31.52,31.55,31.55,31.53,31.53
03/29/2010,14:39,31.52,31.53,31.5,31.53,31.53,31.53,31.51,31.53
03/29/2010,14:40,31.51,31.52,31.47,31.48,31.53,31.53,31.48,31.5
03/29/2010,14:41,31.49,31.49,31.48,31.48,31.5,31.5,31.49,31.49
03/29/2010,14:42,31.48,31.51,31.48,31.51,31.49,31.52,31.49,31.52
03/29/2010,14:43,31.51,31.51,31.5,31.5,31.51,31.51,31.5,31.51
03/29/2010,14:44,31.5,31.5,31.47,31.47,31.5,31.51,31.48,31.48
03/29/2010,14:45,31.47,31.48,31.46,31.48,31.48,31.49,31.46,31.49
03/29/2010,14:46,31.48,31.49,31.46,31.49,31.49,31.5,31.48,31.5
03/29/2010,14:47,31.5,31.5,31.49,31.49,31.5,31.5,31.5,31.5
03/29/2010,14:48,31.49,31.52,31.49,31.51,31.5,31.53,31.5,31.52
03/29/2010,14:49,31.51,31.51,31.49,31.5,31.52,31.53,31.5,31.5
03/29/2010,14:50,31.5,31.5,31.46,31.47,31.5,31.5,31.47,31.49
03/29/2010,14:51,31.46,31.49,31.46,31.49,31.47,31.5,31.47,31.5
03/29/2010,14:52,31.49,31.52,31.49,31.51,31.5,31.53,31.5,31.52
03/29/2010,14:53,31.51,31.51,31.49,31.5,31.52,31.52,31.5,31.5
03/29/2010,14:54,31.49,31.5,31.49,31.49,31.5,31.5,31.5,31.5
03/29/2010,14:55,31.5,31.52,31.5,31.51,31.5,31.53,31.5,31.53
03/29/2010,14:56,31.51,31.51,31.48,31.48,31.52,31.52,31.49,31.49
03/29/2010,14:57,31.48,31.5,31.48,31.5,31.49,31.5,31.49,31.5
03/29/2010,14:58,31.5,31.5,31.47,31.48,31.5,31.5,31.49,31.49
03/29/2010,14:59,31.48,31.51,31.48,31.51,31.49,31.52,31.49,31.52
03/29/2010,15:00,31.51,31.52,31.5,31.52,31.52,31.53,31.51,31.53
03/29/2010,15:01,31.52,31.53,31.52,31.53,31.53,31.55,31.53,31.53
03/29/2010,15:02,31.53,31.53,31.51,31.51,31.53,31.53,31.52,31.52
03/29/2010,15:03,31.51,31.51,31.5,31.5,31.52,31.52,31.5,31.5
03/29/2010,15:04,31.5,31.5,31.49,31.49,31.5,31.5,31.5,31.5
03/29/2010,15:05,31.49,31.5,31.49,31.5,31.5,31.51,31.5,31.5
03/29/2010,15:06,31.5,31.5,31.47,31.48,31.5,31.5,31.48,31.49
03/29/2010,15:07,31.5,31.5,31.49,31.5,31.5,31.52,31.5,31.52
03/29/2010,15:08,31.51,31.51,31.5,31.51,31.52,31.52,31.51,31.52
03/29/2010,15:09,31.5,31.5,31.5,31.5,31.51,31.51,31.5,31.51
03/29/2010,15:10,31.5,31.5,31.48,31.49,31.5,31.5,31.49,31.5
03/29/2010,15:11,31.49,31.5,31.49,31.5,31.5,31.5,31.5,31.5
03/29/2010,15:12,31.5,31.5,31.5,31.5,31.5,31.51,31.5,31.51
03/29/2010,15:13,31.5,31.52,31.5,31.51,31.5,31.53,31.5,31.52
03/29/2010,15:14,31.51,31.51,31.49,31.49,31.53,31.53,31.5,31.5
03/29/2010,15:15,31.49,31.5,31.48,31.48,31.5,31.52,31.49,31.49
03/29/2010,15:16,31.48,31.48,31.46,31.46,31.49,31.49,31.46,31.47
03/29/2010,15:17,31.46,31.5,31.46,31.5,31.47,31.5,31.47,31.5
03/29/2010,15:18,31.5,31.5,31.49,31.5,31.5,31.51,31.5,31.5
03/29/2010,15:19,31.5,31.5,31.49,31.5,31.5,31.5,31.5,31.5
03/29/2010,15:20,31.5,31.5,31.5,31.5,31.5,31.5,31.5,31.5
03/29/2010,15:21,31.5,31.5,31.49,31.49,31.5,31.5,31.5,31.5
03/29/2010,15:22,31.49,31.49,31.44,31.47,31.5,31.5,31.45,31.48
03/29/2010,15:23,31.48,31.48,31.47,31.48,31.49,31.49,31.48,31.49
03/29/2010,15:24,31.48,31.48,31.46,31.46,31.49,31.49,31.46,31.46
03/29/2010,15:25,31.46,31.46,31.44,31.46,31.46,31.47,31.45,31.47
03/29/2010,15:26,31.46,31.46,31.46,31.46,31.47,31.47,31.46,31.46
03/29/2010,15:27,31.46,31.46,31.43,31.43,31.46,31.46,31.44,31.44
03/29/2010,15:28,31.43,31.44,31.42,31.42,31.44,31.45,31.42,31.43
03/29/2010,15:29,31.43,31.44,31.42,31.42,31.44,31.45,31.42,31.43
03/29/2010,15:30,31.42,31.42,31.38,31.39,31.42,31.42,31.39,31.4
03/29/2010,15:31,31.39,31.39,31.39,31.39,31.4,31.4,31.39,31.4
03/29/2010,15:32,31.39,31.4,31.35,31.36,31.4,31.41,31.35,31.37
03/29/2010,15:33,31.36,31.38,31.35,31.37,31.36,31.39,31.35,31.39
03/29/2010,15:34,31.38,31.38,31.35,31.36,31.39,31.39,31.35,31.37
03/29/2010,15:35,31.35,31.35,31.33,31.35,31.36,31.36,31.34,31.35
03/29/2010,15:36,31.35,31.37,31.35,31.36,31.35,31.38,31.35,31.37
03/29/2010,15:37,31.36,31.37,31.36,31.37,31.37,31.38,31.37,31.38
03/29/2010,15:38,31.37,31.38,31.36,31.38,31.38,31.39,31.37,31.39
03/29/2010,15:39,31.38,31.38,31.33,31.34,31.39,31.39,31.34,31.35
03/29/2010,15:40,31.34,31.34,31.33,31.34,31.35,31.35,31.34,31.35
03/29/2010,15:41,31.34,31.34,31.32,31.33,31.35,31.35,31.33,31.34
03/29/2010,15:42,31.33,31.33,31.32,31.32,31.34,31.34,31.32,31.32
03/29/2010,15:43,31.32,31.32,31.32,31.32,31.32,31.33,31.32,31.33
03/29/2010,15:44,31.32,31.32,31.28,31.28,31.33,31.33,31.29,31.29
03/29/2010,15:45,31.29,31.32,31.29,31.31,31.3,31.33,31.3,31.32
03/29/2010,15:46,31.31,31.33,31.31,31.33,31.32,31.34,31.32,31.34
03/29/2010,15:47,31.33,31.33,31.33,31.33,31.34,31.34,31.34,31.34
03/29/2010,15:48,31.33,31.33,31.3,31.3,31.34,31.34,31.31,31.31
03/29/2010,15:49,31.3,31.3,31.29,31.3,31.31,31.31,31.3,31.31
03/29/2010,15:50,31.3,31.33,31.3,31.33,31.31,31.34,31.31,31.34
03/29/2010,15:51,31.33,31.33,31.33,31.33,31.34,31.34,31.34,31.34
03/29/2010,15:52,31.33,31.36,31.33,31.36,31.34,31.37,31.34,31.37
03/29/2010,15:53,31.36,31.38,31.36,31.37,31.37,31.39,31.37,31.38
03/29/2010,15:54,31.37,31.39,31.35,31.39,31.38,31.4,31.36,31.39
03/29/2010,15:55,31.39,31.39,31.39,31.39,31.39,31.4,31.39,31.39
03/29/2010,15:56,31.39,31.39,31.36,31.37,31.39,31.39,31.37,31.38
03/29/2010,15:57,31.37,31.37,31.35,31.35,31.38,31.38,31.36,31.36
03/29/2010,15:58,31.35,31.35,31.32,31.32,31.36,31.36,31.33,31.33
03/29/2010,15:59,31.32,31.36,31.32,31.36,31.33,31.37,31.33,31.37
03/29/2010,16:00,31.36,31.36,31.36,31.36,31.37,31.37,31.37,31.37
03/29/2010,16:01,31.35,31.35,31.35,31.35,31.41,31.41,31.41,31.41
03/29/2010,16:06,31.35,31.35,31.35,31.35,31.51,31.51,31.51,31.51
03/29/2010,16:10,31.3,31.3,31.3,31.3,31.51,31.51,31.51,31.51
03/29/2010,16:11,31.3,31.3,31.3,31.3,31.51,31.51,31.51,31.51
03/29/2010,16:12,31.3,31.3,31.3,31.3,31.51,31.51,31.51,31.51
03/29/2010,16:29,31.3,31.3,31.3,31.3,31.51,31.51,31.51,31.51
03/29/2010,16:30,31.3,31.3,31.3,31.3,31.51,31.51,31.51,31.51
03/29/2010,16:39,31.29,31.29,31.29,31.29,31.52,31.52,31.52,31.52
03/30/2010,08:39,31.65,31.65,31.65,31.65,31.78,31.78,31.78,31.78
03/30/2010,09:15,31.8,31.8,31.41,31.41,32,32,32,32
03/30/2010,09:30,31.41,31.41,31.41,31.41,31.63,31.63,31.63,31.63
03/30/2010,09:31,31.42,31.5,31.42,31.45,31.51,31.51,31.47,31.5
03/30/2010,09:32,31.45,31.48,31.39,31.42,31.49,31.5,31.43,31.44
03/30/2010,09:33,31.42,31.5,31.42,31.5,31.44,31.54,31.44,31.53
03/30/2010,09:34,31.5,31.5,31.39,31.39,31.53,31.53,31.42,31.43
03/30/2010,09:35,31.37,31.4,31.35,31.39,31.39,31.44,31.37,31.41
03/30/2010,09:36,31.39,31.42,31.35,31.4,31.41,31.45,31.37,31.42
03/30/2010,09:37,31.4,31.4,31.26,31.28,31.42,31.42,31.29,31.3
03/30/2010,09:38,31.27,31.28,31.25,31.28,31.29,31.31,31.26,31.31
03/30/2010,09:39,31.28,31.29,31.25,31.28,31.31,31.31,31.28,31.3
03/30/2010,09:40,31.28,31.36,31.28,31.34,31.3,31.37,31.3,31.36
03/30/2010,09:41,31.35,31.35,31.25,31.25,31.36,31.36,31.25,31.28
03/30/2010,09:42,31.25,31.28,31.25,31.25,31.28,31.31,31.26,31.26
03/30/2010,09:43,31.25,31.25,31.19,31.19,31.26,31.26,31.2,31.2
03/30/2010,09:44,31.19,31.24,31.17,31.17,31.2,31.25,31.17,31.17
03/30/2010,09:45,31.16,31.25,31.16,31.25,31.17,31.25,31.17,31.25
03/30/2010,09:46,31.25,31.25,31.19,31.19,31.25,31.25,31.2,31.21
03/30/2010,09:47,31.19,31.19,31.13,31.14,31.2,31.2,31.14,31.14
03/30/2010,09:48,31.14,31.14,31.14,31.14,31.14,31.14,31.14,31.14
03/30/2010,09:49,31.14,31.14,31.11,31.11,31.14,31.14,31.12,31.12
03/30/2010,09:50,31.11,31.11,31.03,31.07,31.12,31.12,31.03,31.08
03/30/2010,09:51,31.07,31.07,30.99,31.01,31.08,31.1,31.02,31.02
03/30/2010,09:52,31.01,31.01,30.95,30.96,31.02,31.02,30.97,30.97
03/30/2010,09:53,30.95,30.99,30.93,30.99,30.97,31,30.95,31
03/30/2010,09:54,31,31.06,31,31.06,31.02,31.07,31.02,31.07
03/30/2010,09:55,31.06,31.11,31.06,31.1,31.07,31.12,31.07,31.12
03/30/2010,09:56,31.1,31.17,31.1,31.12,31.12,31.19,31.12,31.15
03/30/2010,09:57,31.12,31.17,31.12,31.16,31.14,31.17,31.14,31.17
03/30/2010,09:58,31.16,31.16,31.15,31.16,31.17,31.18,31.15,31.18
03/30/2010,09:59,31.16,31.21,31.15,31.17,31.18,31.23,31.17,31.17
03/30/2010,10:00,31.17,31.18,31.13,31.16,31.18,31.2,31.14,31.17
03/30/2010,10:01,31.16,31.21,31.14,31.21,31.17,31.23,31.16,31.23
03/30/2010,10:02,31.21,31.25,31.21,31.22,31.24,31.26,31.22,31.23
03/30/2010,10:03,31.22,31.22,31.17,31.18,31.23,31.23,31.2,31.2
03/30/2010,10:04,31.19,31.22,31.19,31.21,31.2,31.23,31.2,31.22
03/30/2010,10:05,31.21,31.21,31.17,31.19,31.22,31.22,31.19,31.21
03/30/2010,10:06,31.19,31.2,31.15,31.15,31.21,31.21,31.17,31.17
03/30/2010,10:07,31.16,31.16,31.12,31.13,31.17,31.17,31.14,31.14
03/30/2010,10:08,31.12,31.12,31.07,31.1,31.13,31.13,31.09,31.1
03/30/2010,10:09,31.1,31.12,31.1,31.1,31.11,31.13,31.11,31.13
03/30/2010,10:10,31.12,31.17,31.1,31.17,31.13,31.18,31.11,31.18
03/30/2010,10:11,31.17,31.17,31.14,31.14,31.18,31.18,31.17,31.17
03/30/2010,10:12,31.15,31.16,31.1,31.1,31.17,31.17,31.12,31.12
03/30/2010,10:13,31.11,31.11,31.06,31.06,31.12,31.12,31.07,31.07
03/30/2010,10:14,31.06,31.06,31.01,31.01,31.06,31.06,31.02,31.02
03/30/2010,10:15,31.01,31.02,30.98,30.98,31.02,31.03,30.99,30.99
03/30/2010,10:16,30.99,30.99,30.9,30.9,31,31,30.91,30.91
03/30/2010,10:17,30.9,30.9,30.84,30.85,30.91,30.91,30.85,30.85
03/30/2010,10:18,30.85,30.85,30.75,30.75,30.85,30.85,30.76,30.76
03/30/2010,10:19,30.75,30.76,30.71,30.74,30.76,30.77,30.72,30.75
03/30/2010,10:20,30.74,30.8,30.71,30.74,30.75,30.81,30.73,30.74
03/30/2010,10:21,30.74,30.74,30.63,30.63,30.74,30.74,30.64,30.64
03/30/2010,10:22,30.63,30.66,30.63,30.65,30.64,30.66,30.63,30.66
03/30/2010,10:23,30.64,30.64,30.61,30.62,30.65,30.65,30.62,30.63
03/30/2010,10:24,30.62,30.74,30.62,30.74,30.63,30.75,30.63,30.75
03/30/2010,10:25,30.74,30.76,30.68,30.7,30.75,30.77,30.7,30.7
03/30/2010,10:26,30.7,30.72,30.66,30.69,30.7,30.73,30.67,30.7
03/30/2010,10:27,30.69,30.69,30.62,30.64,30.7,30.7,30.63,30.65
03/30/2010,10:28,30.64,30.7,30.64,30.7,30.65,30.7,30.65,30.7
03/30/2010,10:29,30.7,30.7,30.66,30.68,30.7,30.7,30.67,30.69
03/30/2010,10:30,30.68,30.73,30.67,30.69,30.69,30.74,30.68,30.7
03/30/2010,10:31,30.7,30.72,30.66,30.66,30.7,30.73,30.67,30.67
03/30/2010,10:32,30.66,30.69,30.64,30.66,30.67,30.7,30.65,30.66
03/30/2010,10:33,30.66,30.67,30.64,30.66,30.66,30.68,30.65,30.67
03/30/2010,10:34,30.66,30.73,30.66,30.73,30.67,30.74,30.67,30.74
03/30/2010,10:35,30.74,30.76,30.69,30.7,30.74,30.77,30.7,30.7
03/30/2010,10:36,30.7,30.72,30.68,30.71,30.7,30.73,30.69,30.72
03/30/2010,10:37,30.71,30.75,30.71,30.75,30.72,30.76,30.72,30.76
03/30/2010,10:38,30.74,30.8,30.74,30.79,30.75,30.81,30.75,30.81
03/30/2010,10:39,30.8,30.84,30.79,30.82,30.81,30.85,30.8,30.83
03/30/2010,10:40,30.82,30.85,30.81,30.82,30.83,30.86,30.81,30.84
03/30/2010,10:41,30.82,30.85,30.82,30.84,30.84,30.85,30.84,30.85
03/30/2010,10:42,30.84,30.88,30.84,30.85,30.85,30.9,30.85,30.86
03/30/2010,10:43,30.85,30.88,30.84,30.87,30.86,30.88,30.85,30.88
03/30/2010,10:44,30.88,30.89,30.85,30.85,30.88,30.91,30.86,30.86
03/30/2010,10:45,30.85,30.85,30.74,30.77,30.85,30.86,30.75,30.78
03/30/2010,10:46,30.77,30.77,30.73,30.74,30.78,30.78,30.74,30.76
03/30/2010,10:47,30.73,30.77,30.73,30.77,30.74,30.78,30.74,30.78
03/30/2010,10:48,30.77,30.81,30.77,30.81,30.78,30.82,30.78,30.82
03/30/2010,10:49,30.81,30.83,30.79,30.81,30.83,30.84,30.81,30.83
03/30/2010,10:50,30.81,30.81,30.78,30.79,30.82,30.82,30.8,30.8
03/30/2010,10:51,30.79,30.82,30.79,30.8,30.8,30.83,30.8,30.81
03/30/2010,10:52,30.8,30.85,30.79,30.85,30.81,30.86,30.8,30.86
03/30/2010,10:53,30.85,30.86,30.82,30.85,30.86,30.87,30.84,30.86
03/30/2010,10:54,30.85,30.89,30.85,30.87,30.87,30.9,30.87,30.88
03/30/2010,10:55,30.87,30.88,30.87,30.88,30.88,30.9,30.88,30.9
03/30/2010,10:56,30.88,30.89,30.86,30.88,30.9,30.91,30.87,30.88
03/30/2010,10:57,30.88,30.9,30.87,30.89,30.88,30.91,30.88,30.89
03/30/2010,10:58,30.88,30.89,30.87,30.87,30.9,30.9,30.88,30.88
03/30/2010,10:59,30.88,30.89,30.85,30.85,30.88,30.9,30.86,30.86
03/30/2010,11:00,30.85,30.85,30.83,30.85,30.86,30.86,30.84,30.85
03/30/2010,11:01,30.85,30.85,30.81,30.81,30.85,30.85,30.82,30.82
03/30/2010,11:02,30.81,30.81,30.76,30.76,30.82,30.82,30.77,30.77
03/30/2010,11:03,30.76,30.82,30.76,30.81,30.77,30.83,30.77,30.81
03/30/2010,11:04,30.81,30.81,30.75,30.76,30.81,30.81,30.77,30.77
03/30/2010,11:05,30.76,30.76,30.66,30.67,30.77,30.77,30.67,30.68
03/30/2010,11:06,30.67,30.67,30.66,30.66,30.68,30.68,30.67,30.67
03/30/2010,11:07,30.66,30.66,30.65,30.65,30.66,30.67,30.66,30.66
03/30/2010,11:08,30.66,30.66,30.61,30.64,30.66,30.66,30.62,30.65
03/30/2010,11:09,30.64,30.69,30.63,30.69,30.65,30.7,30.64,30.7
03/30/2010,11:10,30.69,30.69,30.61,30.61,30.7,30.7,30.62,30.63
03/30/2010,11:11,30.61,30.62,30.52,30.52,30.63,30.63,30.52,30.53
03/30/2010,11:12,30.52,30.55,30.5,30.5,30.53,30.55,30.51,30.51
03/30/2010,11:13,30.5,30.51,30.5,30.5,30.51,30.52,30.51,30.51
03/30/2010,11:14,30.5,30.54,30.48,30.53,30.51,30.55,30.48,30.54
03/30/2010,11:15,30.53,30.56,30.52,30.56,30.54,30.58,30.52,30.58
03/30/2010,11:16,30.56,30.57,30.56,30.57,30.58,30.59,30.57,30.58
03/30/2010,11:17,30.57,30.61,30.57,30.61,30.58,30.62,30.58,30.62
03/30/2010,11:18,30.61,30.65,30.61,30.64,30.62,30.66,30.62,30.66
03/30/2010,11:19,30.64,30.64,30.63,30.63,30.65,30.65,30.63,30.65
03/30/2010,11:20,30.63,30.63,30.59,30.59,30.64,30.64,30.59,30.59
03/30/2010,11:21,30.59,30.61,30.58,30.6,30.6,30.63,30.59,30.62
03/30/2010,11:22,30.6,30.61,30.59,30.59,30.62,30.63,30.59,30.6
03/30/2010,11:23,30.59,30.65,30.59,30.63,30.6,30.66,30.6,30.63
03/30/2010,11:24,30.63,30.65,30.59,30.65,30.63,30.66,30.6,30.66
03/30/2010,11:25,30.65,30.68,30.63,30.68,30.66,30.69,30.63,30.69
03/30/2010,11:26,30.68,30.69,30.63,30.63,30.69,30.7,30.64,30.64
03/30/2010,11:27,30.63,30.66,30.63,30.64,30.64,30.67,30.64,30.65
03/30/2010,11:28,30.64,30.64,30.6,30.6,30.65,30.65,30.62,30.62
03/30/2010,11:29,30.6,30.66,30.6,30.65,30.62,30.66,30.61,30.66
03/30/2010,11:30,30.65,30.65,30.63,30.63,30.66,30.66,30.63,30.63
03/30/2010,11:31,30.63,30.63,30.63,30.63,30.63,30.64,30.63,30.64
03/30/2010,11:32,30.63,30.66,30.63,30.63,30.64,30.67,30.64,30.64
03/30/2010,11:33,30.63,30.63,30.63,30.63,30.64,30.64,30.63,30.63
03/30/2010,11:34,30.63,30.63,30.63,30.63,30.63,30.63,30.63,30.63
03/30/2010,11:35,30.63,30.67,30.61,30.61,30.63,30.68,30.62,30.62
03/30/2010,11:36,30.61,30.62,30.56,30.59,30.62,30.63,30.57,30.59
03/30/2010,11:37,30.59,30.63,30.59,30.63,30.6,30.64,30.6,30.64
03/30/2010,11:38,30.63,30.64,30.63,30.63,30.63,30.65,30.63,30.65
03/30/2010,11:39,30.65,30.69,30.65,30.69,30.66,30.7,30.66,30.7
03/30/2010,11:40,30.69,30.71,30.69,30.7,30.7,30.72,30.7,30.7
03/30/2010,11:41,30.68,30.7,30.68,30.68,30.69,30.71,30.69,30.7
03/30/2010,11:42,30.68,30.7,30.68,30.7,30.7,30.71,30.7,30.71
03/30/2010,11:43,30.7,30.73,30.7,30.72,30.71,30.74,30.71,30.73
03/30/2010,11:44,30.72,30.75,30.72,30.74,30.73,30.77,30.73,30.76
03/30/2010,11:45,30.74,30.75,30.73,30.75,30.75,30.77,30.74,30.77
03/30/2010,11:46,30.75,30.79,30.75,30.77,30.76,30.8,30.76,30.78
03/30/2010,11:47,30.77,30.78,30.77,30.78,30.78,30.79,30.77,30.79
03/30/2010,11:48,30.77,30.8,30.77,30.79,30.79,30.81,30.78,30.8
03/30/2010,11:49,30.79,30.82,30.79,30.82,30.8,30.83,30.8,30.83
03/30/2010,11:50,30.81,30.84,30.81,30.84,30.82,30.85,30.82,30.85
03/30/2010,11:51,30.84,30.84,30.78,30.79,30.85,30.85,30.79,30.79
03/30/2010,11:52,30.78,30.78,30.78,30.78,30.79,30.79,30.79,30.79
03/30/2010,11:53,30.79,30.85,30.79,30.85,30.8,30.85,30.8,30.85
03/30/2010,11:54,30.85,30.85,30.82,30.85,30.85,30.86,30.83,30.86
03/30/2010,11:55,30.85,30.85,30.83,30.83,30.86,30.86,30.84,30.84
03/30/2010,11:56,30.82,30.83,30.81,30.82,30.83,30.84,30.82,30.83
03/30/2010,11:57,30.82,30.85,30.82,30.84,30.83,30.85,30.83,30.85
03/30/2010,11:58,30.84,30.88,30.84,30.88,30.85,30.89,30.85,30.89
03/30/2010,11:59,30.88,30.9,30.88,30.9,30.89,30.91,30.89,30.91
03/30/2010,12:00,30.91,30.93,30.91,30.92,30.91,30.94,30.91,30.92
03/30/2010,12:01,30.91,30.92,30.91,30.92,30.92,30.92,30.92,30.92
03/30/2010,12:02,30.92,30.92,30.9,30.9,30.92,30.92,30.91,30.91
03/30/2010,12:03,30.9,30.9,30.89,30.89,30.91,30.91,30.9,30.9
03/30/2010,12:04,30.89,30.89,30.84,30.85,30.9,30.9,30.85,30.86
03/30/2010,12:05,30.85,30.86,30.85,30.85,30.86,30.87,30.86,30.86
03/30/2010,12:06,30.85,30.86,30.85,30.85,30.86,30.87,30.86,30.86
03/30/2010,12:07,30.86,30.86,30.85,30.86,30.87,30.87,30.87,30.87
03/30/2010,12:08,30.86,30.9,30.86,30.89,30.87,30.91,30.87,30.9
03/30/2010,12:09,30.89,30.91,30.85,30.85,30.91,30.92,30.87,30.87
03/30/2010,12:10,30.86,30.88,30.86,30.87,30.87,30.88,30.87,30.88
03/30/2010,12:11,30.87,30.87,30.85,30.85,30.88,30.88,30.87,30.87
03/30/2010,12:12,30.85,30.87,30.85,30.87,30.87,30.88,30.86,30.88
03/30/2010,12:13,30.87,30.88,30.86,30.86,30.88,30.88,30.87,30.87
03/30/2010,12:14,30.86,30.89,30.86,30.88,30.87,30.9,30.87,30.89
03/30/2010,12:15,30.88,30.91,30.88,30.88,30.9,30.92,30.9,30.9
03/30/2010,12:16,30.88,30.89,30.88,30.89,30.9,30.9,30.9,30.9
03/30/2010,12:17,30.89,30.9,30.85,30.85,30.9,30.91,30.86,30.86
03/30/2010,12:18,30.85,30.85,30.85,30.85,30.86,30.86,30.85,30.85
03/30/2010,12:19,30.85,30.86,30.85,30.85,30.85,30.87,30.85,30.86
03/30/2010,12:20,30.86,30.88,30.85,30.85,30.87,30.88,30.86,30.86
03/30/2010,12:21,30.85,30.85,30.85,30.85,30.86,30.86,30.86,30.86
03/30/2010,12:22,30.85,30.88,30.85,30.88,30.86,30.89,30.86,30.89
03/30/2010,12:23,30.88,30.9,30.87,30.87,30.9,30.92,30.89,30.89
03/30/2010,12:24,30.87,30.9,30.87,30.87,30.88,30.91,30.88,30.88
03/30/2010,12:25,30.88,30.88,30.88,30.88,30.88,30.89,30.88,30.88
03/30/2010,12:26,30.88,30.88,30.88,30.88,30.88,30.9,30.88,30.9
03/30/2010,12:27,30.89,30.9,30.89,30.9,30.91,30.91,30.9,30.91
03/30/2010,12:28,30.91,30.92,30.91,30.92,30.92,30.93,30.92,30.93
03/30/2010,12:29,30.92,30.96,30.92,30.95,30.93,30.97,30.93,30.96
03/30/2010,12:30,30.96,30.97,30.95,30.96,30.98,30.98,30.96,30.97
03/30/2010,12:31,30.97,30.99,30.96,30.99,30.98,31,30.97,31
03/30/2010,12:32,30.99,31,30.99,31,31,31.01,31,31.01
03/30/2010,12:33,31,31.02,31,31.01,31.01,31.03,31.01,31.02
03/30/2010,12:34,31.01,31.01,30.99,30.99,31.02,31.02,30.99,31
03/30/2010,12:35,30.99,30.99,30.99,30.99,31,31,30.99,30.99
03/30/2010,12:36,30.99,30.99,30.95,30.95,30.99,30.99,30.96,30.96
03/30/2010,12:37,30.95,30.97,30.94,30.97,30.96,30.98,30.95,30.98
03/30/2010,12:38,30.97,30.97,30.95,30.96,30.98,30.98,30.97,30.97
03/30/2010,12:39,30.95,30.95,30.95,30.95,30.96,30.96,30.96,30.96
03/30/2010,12:40,30.95,30.96,30.95,30.96,30.95,30.97,30.95,30.97
03/30/2010,12:41,30.96,30.96,30.95,30.96,30.97,30.97,30.96,30.97
03/30/2010,12:42,30.96,30.96,30.89,30.94,30.97,30.97,30.91,30.95
03/30/2010,12:43,30.95,30.95,30.92,30.92,30.95,30.95,30.93,30.94
03/30/2010,12:44,30.92,30.92,30.91,30.91,30.93,30.93,30.92,30.92
03/30/2010,12:45,30.92,30.93,30.92,30.93,30.92,30.94,30.92,30.94
03/30/2010,12:46,30.93,30.94,30.93,30.93,30.94,30.95,30.94,30.94
03/30/2010,12:47,30.93,30.93,30.89,30.89,30.94,30.94,30.9,30.9
03/30/2010,12:48,30.89,30.91,30.89,30.9,30.9,30.92,30.9,30.91
03/30/2010,12:49,30.9,30.9,30.87,30.87,30.91,30.91,30.88,30.88
03/30/2010,12:50,30.87,30.87,30.85,30.85,30.88,30.88,30.86,30.86
03/30/2010,12:51,30.85,30.88,30.83,30.87,30.86,30.88,30.84,30.88
03/30/2010,12:52,30.87,30.87,30.84,30.84,30.88,30.88,30.85,30.85
03/30/2010,12:53,30.83,30.83,30.82,30.82,30.84,30.84,30.83,30.83
03/30/2010,12:54,30.82,30.86,30.82,30.86,30.83,30.87,30.83,30.87
03/30/2010,12:55,30.87,30.88,30.87,30.88,30.88,30.89,30.88,30.89
03/30/2010,12:56,30.88,30.9,30.88,30.88,30.89,30.91,30.89,30.89
03/30/2010,12:57,30.88,30.88,30.88,30.88,30.89,30.9,30.88,30.89
03/30/2010,12:58,30.88,30.88,30.86,30.86,30.89,30.89,30.87,30.87
03/30/2010,12:59,30.86,30.86,30.82,30.82,30.87,30.87,30.84,30.84
03/30/2010,13:00,30.83,30.85,30.82,30.85,30.83,30.86,30.83,30.85
03/30/2010,13:01,30.85,30.87,30.84,30.86,30.85,30.88,30.85,30.88
03/30/2010,13:02,30.86,30.9,30.86,30.9,30.88,30.91,30.88,30.91
03/30/2010,13:03,30.9,30.91,30.88,30.89,30.91,30.92,30.88,30.9
03/30/2010,13:04,30.88,30.88,30.86,30.86,30.89,30.89,30.88,30.88
03/30/2010,13:05,30.87,30.88,30.85,30.88,30.88,30.89,30.87,30.88
03/30/2010,13:06,30.88,30.9,30.87,30.89,30.88,30.91,30.88,30.9
03/30/2010,13:07,30.89,30.89,30.88,30.88,30.9,30.9,30.89,30.89
03/30/2010,13:08,30.88,30.92,30.88,30.92,30.89,30.93,30.89,30.92
03/30/2010,13:09,30.92,30.92,30.91,30.91,30.92,30.92,30.92,30.92
03/30/2010,13:10,30.91,30.91,30.88,30.88,30.92,30.92,30.89,30.89
03/30/2010,13:11,30.88,30.92,30.88,30.92,30.89,30.93,30.89,30.93
03/30/2010,13:12,30.92,30.95,30.92,30.95,30.93,30.95,30.93,30.95
03/30/2010,13:13,30.95,30.96,30.95,30.96,30.95,30.97,30.95,30.97
03/30/2010,13:14,30.95,30.97,30.95,30.97,30.96,30.98,30.96,30.98
03/30/2010,13:15,30.97,30.97,30.95,30.95,30.98,30.98,30.96,30.96
03/30/2010,13:16,30.95,30.95,30.94,30.94,30.96,30.96,30.95,30.95
03/30/2010,13:17,30.94,30.94,30.88,30.88,30.95,30.95,30.88,30.9
03/30/2010,13:18,30.88,30.9,30.88,30.89,30.89,30.91,30.88,30.9
03/30/2010,13:19,30.89,30.9,30.89,30.9,30.9,30.91,30.9,30.91
03/30/2010,13:20,30.9,30.9,30.88,30.88,30.91,30.91,30.89,30.89
03/30/2010,13:21,30.88,30.9,30.88,30.88,30.89,30.91,30.88,30.89
03/30/2010,13:22,30.88,30.89,30.88,30.89,30.88,30.9,30.88,30.9
03/30/2010,13:23,30.89,30.89,30.87,30.87,30.9,30.9,30.88,30.88
03/30/2010,13:24,30.87,30.88,30.86,30.86,30.88,30.88,30.87,30.87
03/30/2010,13:25,30.86,30.87,30.86,30.86,30.87,30.88,30.87,30.87
03/30/2010,13:26,30.86,30.88,30.86,30.87,30.88,30.88,30.88,30.88
03/30/2010,13:27,30.86,30.88,30.86,30.88,30.88,30.89,30.87,30.89
03/30/2010,13:28,30.88,30.88,30.88,30.88,30.89,30.89,30.88,30.89
03/30/2010,13:29,30.88,30.88,30.88,30.88,30.89,30.89,30.88,30.89
03/30/2010,13:30,30.87,30.88,30.87,30.88,30.88,30.89,30.88,30.89
03/30/2010,13:31,30.87,30.87,30.87,30.87,30.88,30.88,30.88,30.88
03/30/2010,13:32,30.87,30.91,30.87,30.91,30.88,30.92,30.88,30.92
03/30/2010,13:33,30.91,30.93,30.91,30.92,30.92,30.94,30.92,30.94
03/30/2010,13:34,30.92,30.92,30.88,30.9,30.94,30.94,30.89,30.9
03/30/2010,13:35,30.89,30.91,30.89,30.91,30.9,30.92,30.9,30.92
03/30/2010,13:36,30.91,30.92,30.88,30.88,30.92,30.93,30.88,30.89
03/30/2010,13:37,30.88,30.88,30.86,30.86,30.89,30.9,30.87,30.87
03/30/2010,13:38,30.86,30.87,30.86,30.86,30.87,30.88,30.87,30.88
03/30/2010,13:39,30.87,30.87,30.86,30.86,30.88,30.88,30.87,30.87
03/30/2010,13:40,30.86,30.86,30.83,30.85,30.87,30.87,30.84,30.85
03/30/2010,13:41,30.84,30.84,30.8,30.8,30.85,30.85,30.81,30.81
03/30/2010,13:42,30.8,30.82,30.78,30.82,30.81,30.83,30.79,30.83
03/30/2010,13:43,30.82,30.85,30.82,30.85,30.83,30.85,30.83,30.85
03/30/2010,13:44,30.84,30.84,30.81,30.82,30.85,30.85,30.82,30.83
03/30/2010,13:45,30.82,30.82,30.78,30.81,30.83,30.83,30.79,30.82
03/30/2010,13:46,30.81,30.81,30.81,30.81,30.82,30.83,30.81,30.82
03/30/2010,13:47,30.81,30.82,30.81,30.82,30.81,30.83,30.81,30.83
03/30/2010,13:48,30.82,30.89,30.82,30.89,30.83,30.9,30.83,30.9
03/30/2010,13:49,30.89,30.89,30.85,30.86,30.9,30.9,30.87,30.87
03/30/2010,13:50,30.87,30.88,30.87,30.88,30.88,30.89,30.88,30.89
03/30/2010,13:51,30.89,30.92,30.89,30.91,30.9,30.93,30.9,30.92
03/30/2010,13:52,30.91,30.91,30.88,30.88,30.92,30.92,30.89,30.89
03/30/2010,13:53,30.88,30.88,30.88,30.88,30.89,30.89,30.89,30.89
03/30/2010,13:54,30.89,30.92,30.89,30.9,30.9,30.93,30.9,30.92
03/30/2010,13:55,30.92,30.92,30.9,30.92,30.92,30.93,30.92,30.93
03/30/2010,13:56,30.92,30.93,30.92,30.92,30.93,30.94,30.92,30.92
03/30/2010,13:57,30.9,30.92,30.9,30.92,30.92,30.92,30.92,30.92
03/30/2010,13:58,30.92,30.92,30.89,30.9,30.92,30.92,30.9,30.91
03/30/2010,13:59,30.89,30.89,30.87,30.88,30.9,30.9,30.88,30.88
03/30/2010,14:00,30.88,30.89,30.87,30.87,30.88,30.9,30.88,30.88
03/30/2010,14:01,30.86,30.87,30.86,30.86,30.87,30.88,30.87,30.87
03/30/2010,14:02,30.86,30.86,30.86,30.86,30.87,30.88,30.87,30.87
03/30/2010,14:03,30.86,30.87,30.86,30.86,30.87,30.88,30.87,30.87
03/30/2010,14:04,30.86,30.88,30.85,30.88,30.87,30.89,30.86,30.88
03/30/2010,14:05,30.88,30.88,30.88,30.88,30.88,30.89,30.88,30.88
03/30/2010,14:06,30.88,30.88,30.82,30.83,30.88,30.88,30.83,30.84
03/30/2010,14:07,30.84,30.85,30.82,30.84,30.85,30.85,30.83,30.85
03/30/2010,14:08,30.85,30.85,30.81,30.82,30.85,30.85,30.83,30.84
03/30/2010,14:09,30.83,30.85,30.83,30.85,30.84,30.86,30.84,30.86
03/30/2010,14:10,30.85,30.88,30.85,30.88,30.86,30.89,30.86,30.89
03/30/2010,14:11,30.9,30.91,30.9,30.91,30.91,30.92,30.91,30.92
03/30/2010,14:12,30.91,30.91,30.89,30.9,30.92,30.92,30.9,30.92
03/30/2010,14:13,30.9,30.9,30.88,30.88,30.91,30.91,30.89,30.9
03/30/2010,14:14,30.88,30.89,30.88,30.89,30.89,30.9,30.88,30.9
03/30/2010,14:15,30.89,30.89,30.89,30.89,30.9,30.9,30.9,30.9
03/30/2010,14:16,30.89,30.9,30.89,30.89,30.9,30.91,30.9,30.9
03/30/2010,14:17,30.89,30.89,30.89,30.89,30.9,30.9,30.9,30.9
03/30/2010,14:18,30.89,30.9,30.89,30.9,30.9,30.91,30.9,30.91
03/30/2010,14:19,30.9,30.9,30.89,30.89,30.91,30.91,30.9,30.9
03/30/2010,14:20,30.89,30.89,30.89,30.89,30.9,30.9,30.9,30.9
03/30/2010,14:21,30.89,30.92,30.89,30.92,30.9,30.93,30.9,30.93
03/30/2010,14:22,30.92,30.94,30.92,30.94,30.93,30.95,30.93,30.95
03/30/2010,14:23,30.94,30.95,30.94,30.95,30.95,30.95,30.95,30.95
03/30/2010,14:24,30.95,30.95,30.93,30.94,30.95,30.95,30.95,30.95
03/30/2010,14:25,30.94,30.94,30.92,30.92,30.95,30.95,30.93,30.93
03/30/2010,14:26,30.92,30.92,30.92,30.92,30.93,30.93,30.93,30.93
03/30/2010,14:27,30.92,30.92,30.92,30.92,30.92,30.93,30.92,30.92
03/30/2010,14:28,30.91,30.92,30.91,30.91,30.92,30.93,30.92,30.92
03/30/2010,14:29,30.91,30.92,30.91,30.91,30.92,30.92,30.92,30.92
03/30/2010,14:30,30.91,30.95,30.91,30.95,30.92,30.95,30.92,30.95
03/30/2010,14:31,30.95,30.96,30.95,30.96,30.95,30.97,30.95,30.97
03/30/2010,14:32,30.96,31,30.96,30.99,30.97,31.01,30.97,31
03/30/2010,14:33,30.99,31.01,30.99,31.01,31,31.02,30.99,31.02
03/30/2010,14:34,31.01,31.02,31.01,31.01,31.02,31.03,31.02,31.02
03/30/2010,14:35,31.01,31.02,30.98,30.99,31.02,31.03,30.99,30.99
03/30/2010,14:36,30.99,31.02,30.99,30.99,30.99,31.03,30.99,31
03/30/2010,14:37,30.99,30.99,30.97,30.99,30.99,31,30.98,30.99
03/30/2010,14:38,30.98,30.99,30.96,30.97,30.99,31,30.97,30.98
03/30/2010,14:39,30.97,30.99,30.97,30.99,30.98,31,30.98,30.99
03/30/2010,14:40,30.99,31,30.98,30.98,30.99,31.01,30.99,30.99
03/30/2010,14:41,30.98,30.98,30.94,30.94,30.99,30.99,30.95,30.95
03/30/2010,14:42,30.94,30.94,30.92,30.92,30.95,30.95,30.93,30.93
03/30/2010,14:43,30.92,30.92,30.91,30.92,30.93,30.93,30.92,30.92
03/30/2010,14:44,30.91,30.91,30.88,30.89,30.92,30.92,30.89,30.9
03/30/2010,14:45,30.89,30.9,30.88,30.89,30.9,30.92,30.89,30.9
03/30/2010,14:46,30.89,30.89,30.88,30.88,30.9,30.9,30.89,30.89
03/30/2010,14:47,30.88,30.91,30.88,30.89,30.89,30.92,30.89,30.9
03/30/2010,14:48,30.89,30.9,30.89,30.89,30.9,30.91,30.9,30.9
03/30/2010,14:49,30.89,30.9,30.88,30.88,30.91,30.91,30.88,30.88
03/30/2010,14:50,30.88,30.88,30.88,30.88,30.88,30.89,30.88,30.89
03/30/2010,14:51,30.88,30.89,30.88,30.89,30.89,30.9,30.89,30.9
03/30/2010,14:52,30.89,30.92,30.89,30.91,30.9,30.92,30.9,30.92
03/30/2010,14:53,30.92,30.94,30.92,30.94,30.92,30.95,30.92,30.95
03/30/2010,14:54,30.94,30.95,30.93,30.93,30.95,30.96,30.94,30.94
03/30/2010,14:55,30.93,30.95,30.92,30.94,30.94,30.95,30.92,30.95
03/30/2010,14:56,30.94,30.94,30.93,30.93,30.95,30.95,30.94,30.94
03/30/2010,14:57,30.92,30.93,30.92,30.93,30.93,30.94,30.93,30.94
03/30/2010,14:58,30.93,30.93,30.89,30.89,30.94,30.94,30.9,30.9
03/30/2010,14:59,30.88,30.88,30.88,30.88,30.9,30.9,30.88,30.89
03/30/2010,15:00,30.88,30.95,30.88,30.93,30.88,30.95,30.88,30.94
03/30/2010,15:01,30.93,30.95,30.93,30.95,30.94,30.96,30.94,30.95
03/30/2010,15:02,30.94,30.94,30.91,30.91,30.95,30.95,30.92,30.92
03/30/2010,15:03,30.91,30.91,30.88,30.91,30.92,30.92,30.89,30.92
03/30/2010,15:04,30.9,30.9,30.86,30.87,30.91,30.91,30.87,30.88
03/30/2010,15:05,30.87,30.92,30.87,30.92,30.88,30.92,30.88,30.92
03/30/2010,15:06,30.91,30.92,30.9,30.92,30.92,30.93,30.91,30.93
03/30/2010,15:07,30.92,30.94,30.92,30.93,30.93,30.95,30.93,30.94
03/30/2010,15:08,30.93,30.94,30.93,30.94,30.94,30.95,30.94,30.95
03/30/2010,15:09,30.93,30.93,30.92,30.92,30.95,30.95,30.92,30.92
03/30/2010,15:10,30.92,30.92,30.9,30.9,30.92,30.93,30.92,30.92
03/30/2010,15:11,30.9,30.92,30.9,30.91,30.91,30.92,30.91,30.92
03/30/2010,15:12,30.91,30.92,30.91,30.92,30.92,30.92,30.92,30.92
03/30/2010,15:13,30.92,30.93,30.92,30.92,30.92,30.94,30.92,30.93
03/30/2010,15:14,30.92,30.95,30.92,30.93,30.93,30.95,30.93,30.94
03/30/2010,15:15,30.94,30.95,30.94,30.94,30.95,30.96,30.95,30.95
03/30/2010,15:16,30.95,30.96,30.94,30.96,30.95,30.97,30.95,30.97
03/30/2010,15:17,30.96,30.96,30.88,30.88,30.97,30.97,30.89,30.9
03/30/2010,15:18,30.88,30.9,30.88,30.88,30.9,30.91,30.88,30.88
03/30/2010,15:19,30.88,30.9,30.88,30.9,30.88,30.92,30.88,30.92
03/30/2010,15:20,30.91,30.92,30.91,30.92,30.92,30.92,30.92,30.92
03/30/2010,15:21,30.92,30.92,30.92,30.92,30.92,30.93,30.92,30.93
03/30/2010,15:22,30.92,30.93,30.88,30.9,30.93,30.94,30.89,30.91
03/30/2010,15:23,30.9,30.91,30.9,30.91,30.91,30.92,30.91,30.92
03/30/2010,15:24,30.91,30.93,30.91,30.92,30.92,30.94,30.92,30.92
03/30/2010,15:25,30.92,30.94,30.92,30.94,30.92,30.95,30.92,30.95
03/30/2010,15:26,30.94,30.95,30.94,30.94,30.95,30.95,30.95,30.95
03/30/2010,15:27,30.94,30.95,30.94,30.94,30.95,30.95,30.95,30.95
03/30/2010,15:28,30.94,30.95,30.93,30.93,30.95,30.95,30.94,30.94
03/30/2010,15:29,30.93,30.93,30.92,30.92,30.94,30.94,30.92,30.92
03/30/2010,15:30,30.92,30.93,30.92,30.92,30.92,30.93,30.92,30.93
03/30/2010,15:31,30.92,30.93,30.92,30.93,30.93,30.94,30.93,30.94
03/30/2010,15:32,30.93,30.94,30.93,30.94,30.94,30.95,30.94,30.95
03/30/2010,15:33,30.94,30.95,30.94,30.94,30.95,30.95,30.95,30.95
03/30/2010,15:34,30.94,30.95,30.93,30.93,30.95,30.95,30.94,30.94
03/30/2010,15:35,30.93,30.95,30.92,30.92,30.94,30.95,30.93,30.93
03/30/2010,15:36,30.92,30.93,30.92,30.93,30.93,30.95,30.93,30.94
03/30/2010,15:37,30.93,30.93,30.92,30.92,30.94,30.94,30.92,30.92
03/30/2010,15:38,30.92,30.94,30.92,30.94,30.92,30.95,30.92,30.95
03/30/2010,15:39,30.94,30.94,30.86,30.86,30.95,30.95,30.87,30.87
03/30/2010,15:40,30.86,30.89,30.86,30.89,30.87,30.9,30.87,30.9
03/30/2010,15:41,30.9,30.92,30.9,30.92,30.91,30.93,30.91,30.93
03/30/2010,15:42,30.92,30.94,30.92,30.94,30.93,30.95,30.93,30.95
03/30/2010,15:43,30.94,30.95,30.92,30.92,30.95,30.95,30.92,30.92
03/30/2010,15:44,30.92,30.93,30.92,30.93,30.92,30.94,30.92,30.94
03/30/2010,15:45,30.93,30.93,30.88,30.88,30.94,30.94,30.89,30.89
03/30/2010,15:46,30.88,30.88,30.85,30.86,30.89,30.89,30.86,30.87
03/30/2010,15:47,30.86,30.88,30.85,30.86,30.87,30.88,30.86,30.87
03/30/2010,15:48,30.86,30.88,30.85,30.88,30.87,30.88,30.86,30.88
03/30/2010,15:49,30.88,30.88,30.88,30.88,30.88,30.89,30.88,30.89
03/30/2010,15:50,30.88,30.92,30.88,30.92,30.89,30.92,30.89,30.92
03/30/2010,15:51,30.92,30.92,30.9,30.9,30.92,30.92,30.91,30.91
03/30/2010,15:52,30.9,30.9,30.9,30.9,30.91,30.91,30.91,30.91
03/30/2010,15:53,30.9,30.9,30.9,30.9,30.91,30.91,30.91,30.91
03/30/2010,15:54,30.9,30.9,30.9,30.9,30.91,30.91,30.91,30.91
03/30/2010,15:55,30.9,30.9,30.88,30.88,30.91,30.91,30.88,30.89
03/30/2010,15:56,30.88,30.9,30.88,30.9,30.89,30.91,30.89,30.91
03/30/2010,15:57,30.9,30.9,30.88,30.88,30.91,30.91,30.89,30.89
03/30/2010,15:58,30.88,30.89,30.88,30.89,30.89,30.9,30.88,30.9
03/30/2010,15:59,30.89,30.91,30.89,30.9,30.9,30.92,30.9,30.92
03/30/2010,16:00,30.9,30.9,30.9,30.9,30.92,30.92,30.92,30.92
03/30/2010,16:01,30.9,30.9,30.9,30.9,30.92,30.92,30.92,30.92
03/30/2010,16:02,30.9,30.9,30.9,30.9,30.92,30.92,30.92,30.92
03/30/2010,16:09,30.7,30.7,30.7,30.7,31.06,31.06,31.06,31.06
03/30/2010,16:10,30.7,30.7,30.7,30.7,31.06,31.06,31.06,31.06
03/30/2010,16:11,30.7,30.7,30.7,30.7,31.06,31.06,31.06,31.06
03/30/2010,16:12,30.7,30.7,30.7,30.7,31.06,31.06,31.06,31.06
03/30/2010,16:24,30.79,30.79,30.79,30.79,30.98,30.98,30.98,30.98
03/31/2010,09:29,30.48,30.51,30.48,30.51,30.7,30.7,30.7,30.7
03/31/2010,09:30,30.52,30.53,30.23,30.24,30.68,30.68,30.26,30.27
03/31/2010,09:31,30.23,30.39,30.23,30.37,30.27,30.48,30.27,30.46
03/31/2010,09:32,30.44,30.6,30.37,30.59,30.45,30.62,30.44,30.62
03/31/2010,09:33,30.59,30.62,30.59,30.62,30.62,30.62,30.61,30.62
03/31/2010,09:34,30.62,30.62,30.62,30.62,30.62,30.62,30.62,30.62
03/31/2010,09:35,30.62,30.67,30.62,30.67,30.62,30.69,30.62,30.68
03/31/2010,09:36,30.67,30.78,30.67,30.78,30.68,30.8,30.68,30.79
03/31/2010,09:37,30.78,30.84,30.76,30.84,30.79,30.86,30.78,30.86
03/31/2010,09:38,30.86,30.87,30.81,30.81,30.88,30.88,30.83,30.84
03/31/2010,09:39,30.81,30.86,30.8,30.86,30.83,30.87,30.8,30.87
03/31/2010,09:40,30.86,30.98,30.86,30.93,30.87,30.98,30.87,30.95
03/31/2010,09:41,30.91,30.93,30.89,30.93,30.94,30.94,30.91,30.93
03/31/2010,09:42,30.92,30.92,30.84,30.91,30.93,30.93,30.84,30.93
03/31/2010,09:43,30.91,30.93,30.87,30.92,30.93,30.94,30.9,30.93
03/31/2010,09:44,30.92,30.92,30.83,30.83,30.93,30.93,30.84,30.84
03/31/2010,09:45,30.83,30.84,30.77,30.79,30.84,30.86,30.8,30.8
03/31/2010,09:46,30.79,30.81,30.78,30.8,30.8,30.84,30.79,30.82
03/31/2010,09:47,30.8,30.81,30.73,30.74,30.81,30.83,30.74,30.75
03/31/2010,09:48,30.74,30.76,30.7,30.7,30.76,30.77,30.71,30.72
03/31/2010,09:49,30.7,30.7,30.65,30.65,30.72,30.72,30.68,30.68
03/31/2010,09:50,30.66,30.78,30.66,30.78,30.68,30.79,30.68,30.79
03/31/2010,09:51,30.79,30.79,30.73,30.75,30.8,30.8,30.75,30.76
03/31/2010,09:52,30.75,30.78,30.73,30.74,30.76,30.8,30.73,30.76
03/31/2010,09:53,30.74,30.74,30.7,30.7,30.76,30.76,30.72,30.73
03/31/2010,09:54,30.71,30.75,30.68,30.75,30.72,30.76,30.69,30.76
03/31/2010,09:55,30.74,30.74,30.66,30.68,30.75,30.75,30.67,30.69
03/31/2010,09:56,30.68,30.68,30.65,30.66,30.69,30.69,30.66,30.67
03/31/2010,09:57,30.68,30.73,30.68,30.69,30.69,30.73,30.69,30.7
03/31/2010,09:58,30.69,30.69,30.63,30.65,30.7,30.71,30.64,30.67
03/31/2010,09:59,30.65,30.69,30.63,30.66,30.67,30.69,30.65,30.67
03/31/2010,10:00,30.67,30.69,30.66,30.69,30.69,30.71,30.67,30.71
03/31/2010,10:01,30.69,30.74,30.67,30.69,30.71,30.76,30.68,30.7
03/31/2010,10:02,30.69,30.71,30.69,30.71,30.7,30.73,30.7,30.73
03/31/2010,10:03,30.7,30.7,30.67,30.67,30.73,30.73,30.68,30.68
03/31/2010,10:04,30.67,30.72,30.67,30.72,30.68,30.73,30.68,30.73
03/31/2010,10:05,30.72,30.73,30.71,30.72,30.73,30.74,30.72,30.73
03/31/2010,10:06,30.72,30.72,30.67,30.7,30.73,30.73,30.68,30.72
03/31/2010,10:07,30.7,30.71,30.69,30.71,30.71,30.73,30.7,30.73
03/31/2010,10:08,30.72,30.73,30.71,30.71,30.73,30.73,30.72,30.72
03/31/2010,10:09,30.73,30.73,30.69,30.71,30.73,30.73,30.7,30.73
03/31/2010,10:10,30.71,30.72,30.67,30.67,30.72,30.74,30.68,30.68
03/31/2010,10:11,30.67,30.67,30.62,30.65,30.68,30.69,30.63,30.65
03/31/2010,10:12,30.65,30.66,30.64,30.65,30.65,30.68,30.65,30.66
03/31/2010,10:13,30.65,30.67,30.55,30.57,30.66,30.68,30.56,30.58
03/31/2010,10:14,30.57,30.59,30.51,30.51,30.58,30.6,30.52,30.54
03/31/2010,10:15,30.52,30.52,30.48,30.5,30.53,30.53,30.49,30.51
03/31/2010,10:16,30.5,30.51,30.47,30.51,30.51,30.53,30.5,30.52
03/31/2010,10:17,30.51,30.57,30.51,30.51,30.51,30.58,30.51,30.53
03/31/2010,10:18,30.52,30.57,30.52,30.54,30.53,30.58,30.53,30.55
03/31/2010,10:19,30.54,30.59,30.52,30.53,30.55,30.61,30.54,30.54
03/31/2010,10:20,30.53,30.58,30.53,30.55,30.54,30.59,30.54,30.58
03/31/2010,10:21,30.56,30.59,30.56,30.56,30.57,30.6,30.57,30.58
03/31/2010,10:22,30.55,30.57,30.53,30.57,30.56,30.59,30.55,30.59
03/31/2010,10:23,30.58,30.65,30.58,30.59,30.58,30.67,30.58,30.61
03/31/2010,10:24,30.59,30.62,30.58,30.58,30.61,30.62,30.58,30.6
03/31/2010,10:25,30.59,30.59,30.57,30.59,30.6,30.61,30.58,30.61
03/31/2010,10:26,30.58,30.62,30.57,30.61,30.6,30.63,30.58,30.63
03/31/2010,10:27,30.61,30.61,30.56,30.58,30.62,30.62,30.58,30.59
03/31/2010,10:28,30.6,30.6,30.57,30.57,30.61,30.61,30.58,30.58
03/31/2010,10:29,30.58,30.6,30.58,30.58,30.58,30.62,30.58,30.59
03/31/2010,10:30,30.58,30.63,30.56,30.6,30.58,30.64,30.57,30.62
03/31/2010,10:31,30.61,30.62,30.59,30.62,30.62,30.63,30.6,30.62
03/31/2010,10:32,30.62,30.63,30.62,30.62,30.62,30.65,30.62,30.62
03/31/2010,10:33,30.62,30.65,30.6,30.6,30.63,30.65,30.61,30.62
03/31/2010,10:34,30.62,30.65,30.61,30.65,30.63,30.66,30.62,30.66
03/31/2010,10:35,30.65,30.75,30.65,30.74,30.66,30.76,30.66,30.75
03/31/2010,10:36,30.74,30.78,30.74,30.75,30.75,30.79,30.75,30.76
03/31/2010,10:37,30.75,30.77,30.73,30.77,30.76,30.78,30.74,30.78
03/31/2010,10:38,30.76,30.79,30.75,30.79,30.77,30.8,30.76,30.8
03/31/2010,10:39,30.78,30.78,30.76,30.77,30.79,30.79,30.77,30.78
03/31/2010,10:40,30.77,30.79,30.76,30.78,30.78,30.8,30.77,30.79
03/31/2010,10:41,30.78,30.83,30.78,30.82,30.79,30.84,30.79,30.83
03/31/2010,10:42,30.82,30.87,30.82,30.87,30.83,30.88,30.83,30.88
03/31/2010,10:43,30.87,30.88,30.86,30.86,30.88,30.89,30.87,30.87
03/31/2010,10:44,30.86,30.86,30.78,30.79,30.87,30.87,30.79,30.8
03/31/2010,10:45,30.79,30.8,30.78,30.79,30.8,30.81,30.79,30.8
03/31/2010,10:46,30.79,30.83,30.79,30.8,30.8,30.84,30.8,30.82
03/31/2010,10:47,30.8,30.8,30.77,30.77,30.82,30.82,30.78,30.78
03/31/2010,10:48,30.76,30.8,30.74,30.78,30.77,30.81,30.75,30.79
03/31/2010,10:49,30.78,30.87,30.78,30.86,30.79,30.87,30.79,30.87
03/31/2010,10:50,30.86,30.91,30.86,30.91,30.87,30.92,30.87,30.92
03/31/2010,10:51,30.92,30.93,30.91,30.91,30.93,30.94,30.91,30.91
03/31/2010,10:52,30.91,30.91,30.87,30.9,30.91,30.91,30.88,30.91
03/31/2010,10:53,30.91,30.91,30.86,30.87,30.91,30.92,30.87,30.88
03/31/2010,10:54,30.87,30.91,30.87,30.91,30.87,30.92,30.87,30.92
03/31/2010,10:55,30.91,30.91,30.9,30.91,30.92,30.92,30.91,30.91
03/31/2010,10:56,30.91,30.91,30.87,30.91,30.91,30.92,30.88,30.92
03/31/2010,10:57,30.91,30.93,30.91,30.93,30.92,30.94,30.92,30.94
03/31/2010,10:58,30.93,30.93,30.91,30.91,30.94,30.94,30.91,30.91
03/31/2010,10:59,30.91,30.94,30.9,30.93,30.92,30.95,30.91,30.95
03/31/2010,11:00,30.93,30.94,30.91,30.93,30.94,30.95,30.92,30.94
03/31/2010,11:01,30.94,30.95,30.91,30.92,30.95,30.96,30.92,30.94
03/31/2010,11:02,30.91,30.91,30.91,30.91,30.93,30.93,30.92,30.92
03/31/2010,11:03,30.91,30.92,30.87,30.9,30.92,30.93,30.88,30.91
03/31/2010,11:04,30.9,30.9,30.84,30.87,30.91,30.91,30.85,30.88
03/31/2010,11:05,30.87,30.91,30.87,30.91,30.88,30.92,30.88,30.92
03/31/2010,11:06,30.91,30.91,30.87,30.87,30.92,30.92,30.89,30.89
03/31/2010,11:07,30.87,30.87,30.84,30.85,30.88,30.88,30.86,30.86
03/31/2010,11:08,30.85,30.85,30.81,30.81,30.86,30.86,30.83,30.83
03/31/2010,11:09,30.81,30.85,30.81,30.85,30.83,30.87,30.82,30.87
03/31/2010,11:10,30.86,30.87,30.86,30.86,30.87,30.88,30.87,30.87
03/31/2010,11:11,30.86,30.87,30.84,30.84,30.87,30.87,30.84,30.84
03/31/2010,11:12,30.84,30.84,30.82,30.82,30.84,30.84,30.84,30.84
03/31/2010,11:13,30.82,30.84,30.8,30.83,30.84,30.85,30.82,30.85
03/31/2010,11:14,30.83,30.86,30.83,30.84,30.84,30.87,30.84,30.86
03/31/2010,11:15,30.83,30.88,30.83,30.88,30.85,30.9,30.85,30.9
03/31/2010,11:16,30.89,30.91,30.88,30.89,30.9,30.91,30.89,30.91
03/31/2010,11:17,30.89,30.9,30.87,30.88,30.91,30.92,30.89,30.89
03/31/2010,11:18,30.87,30.89,30.87,30.87,30.89,30.9,30.89,30.89
03/31/2010,11:19,30.88,30.89,30.88,30.89,30.9,30.9,30.89,30.9
03/31/2010,11:20,30.89,30.89,30.86,30.86,30.9,30.9,30.87,30.88
03/31/2010,11:21,30.87,30.89,30.87,30.89,30.88,30.9,30.88,30.9
03/31/2010,11:22,30.89,30.91,30.89,30.91,30.9,30.92,30.9,30.92
03/31/2010,11:23,30.91,30.98,30.91,30.98,30.92,30.99,30.92,30.99
03/31/2010,11:24,30.99,31,30.97,30.97,30.99,31.01,30.98,30.98
03/31/2010,11:25,30.97,30.97,30.93,30.95,30.98,30.98,30.95,30.96
03/31/2010,11:26,30.95,30.97,30.93,30.93,30.96,30.98,30.95,30.95
03/31/2010,11:27,30.93,30.93,30.9,30.91,30.95,30.95,30.91,30.93
03/31/2010,11:28,30.91,30.91,30.88,30.91,30.92,30.93,30.9,30.92
03/31/2010,11:29,30.91,30.95,30.91,30.94,30.94,30.95,30.94,30.95
03/31/2010,11:30,30.94,30.95,30.93,30.95,30.95,30.98,30.95,30.98
03/31/2010,11:31,30.96,30.96,30.96,30.96,30.97,30.97,30.97,30.97
03/31/2010,11:32,30.96,31.01,30.96,31.01,30.97,31.02,30.97,31.02
03/31/2010,11:33,31.01,31.03,31.01,31.03,31.02,31.04,31.02,31.04
03/31/2010,11:34,31.03,31.05,31.02,31.05,31.04,31.06,31.03,31.06
03/31/2010,11:35,31.04,31.05,31.02,31.02,31.05,31.06,31.02,31.02
03/31/2010,11:36,31.02,31.02,31.01,31.02,31.02,31.04,31.02,31.04
03/31/2010,11:37,31.02,31.02,31.02,31.02,31.03,31.03,31.02,31.02
03/31/2010,11:38,31.02,31.02,31.02,31.02,31.02,31.03,31.02,31.03
03/31/2010,11:39,31.02,31.04,31.02,31.04,31.03,31.05,31.02,31.05
03/31/2010,11:40,31.04,31.09,31.04,31.07,31.05,31.09,31.05,31.08
03/31/2010,11:41,31.07,31.08,31.02,31.04,31.08,31.09,31.03,31.05
03/31/2010,11:42,31.03,31.03,30.98,30.99,31.04,31.04,30.98,30.98
03/31/2010,11:43,30.98,30.99,30.97,30.97,30.99,31,30.98,30.98
03/31/2010,11:44,30.96,30.99,30.95,30.97,30.98,31,30.96,30.98
03/31/2010,11:45,30.97,30.99,30.96,30.97,30.98,31,30.97,30.98
03/31/2010,11:46,30.98,31.01,30.98,31.01,30.98,31.02,30.98,31.02
03/31/2010,11:47,31.01,31.03,30.99,31.02,31.02,31.04,31.01,31.02
03/31/2010,11:48,31.02,31.06,31.02,31.06,31.02,31.06,31.02,31.06
03/31/2010,11:49,31.06,31.06,31.04,31.06,31.06,31.07,31.05,31.07
03/31/2010,11:50,31.06,31.07,31.06,31.07,31.07,31.08,31.07,31.08
03/31/2010,11:51,31.07,31.07,31.04,31.04,31.08,31.08,31.06,31.06
03/31/2010,11:52,31.04,31.05,31.04,31.05,31.06,31.06,31.05,31.06
03/31/2010,11:53,31.05,31.05,31.05,31.05,31.06,31.06,31.06,31.06
03/31/2010,11:54,31.05,31.05,31.05,31.05,31.06,31.06,31.06,31.06
03/31/2010,11:55,31.05,31.05,31.05,31.05,31.06,31.06,31.06,31.06
03/31/2010,11:56,31.05,31.05,31.05,31.05,31.06,31.06,31.06,31.06
03/31/2010,11:57,31.05,31.06,31.05,31.06,31.06,31.07,31.06,31.07
03/31/2010,11:58,31.06,31.06,31.06,31.06,31.07,31.07,31.06,31.07
03/31/2010,11:59,31.06,31.07,31.03,31.04,31.07,31.08,31.04,31.05
03/31/2010,12:00,31.04,31.04,31.02,31.02,31.05,31.05,31.03,31.03
03/31/2010,12:01,31.02,31.05,31,31.03,31.03,31.06,31.02,31.04
03/31/2010,12:02,31.03,31.03,31,31,31.04,31.04,31.01,31.01
03/31/2010,12:03,31,31.03,31,31.02,31.01,31.04,31.01,31.02
03/31/2010,12:04,31.02,31.04,31.02,31.03,31.02,31.06,31.02,31.05
03/31/2010,12:05,31.03,31.05,31.03,31.05,31.04,31.06,31.04,31.06
03/31/2010,12:06,31.05,31.05,31.04,31.04,31.06,31.06,31.05,31.05
03/31/2010,12:07,31.04,31.04,31.02,31.03,31.05,31.05,31.04,31.04
03/31/2010,12:08,31.03,31.03,31.02,31.02,31.04,31.04,31.04,31.04
03/31/2010,12:09,31.02,31.03,31.02,31.02,31.04,31.04,31.03,31.04
03/31/2010,12:10,31.03,31.05,31.02,31.05,31.04,31.06,31.03,31.06
03/31/2010,12:11,31.05,31.05,31.02,31.02,31.06,31.06,31.03,31.03
03/31/2010,12:12,31.02,31.03,31.02,31.02,31.03,31.05,31.03,31.03
03/31/2010,12:13,31.02,31.02,31.02,31.02,31.03,31.03,31.03,31.03
03/31/2010,12:14,31.02,31.02,31.01,31.01,31.03,31.03,31.02,31.02
03/31/2010,12:15,31.01,31.05,31.01,31.04,31.02,31.06,31.02,31.05
03/31/2010,12:16,31.04,31.06,31.04,31.06,31.05,31.07,31.05,31.07
03/31/2010,12:17,31.06,31.06,31.02,31.02,31.06,31.08,31.02,31.02
03/31/2010,12:18,31.02,31.02,31,31.01,31.02,31.02,31.01,31.02
03/31/2010,12:19,31,31.01,31,31.01,31.02,31.02,31.01,31.02
03/31/2010,12:20,31.01,31.05,31.01,31.04,31.02,31.06,31.02,31.05
03/31/2010,12:21,31.03,31.04,31.02,31.02,31.04,31.05,31.03,31.03
03/31/2010,12:22,31.02,31.04,31.01,31.03,31.03,31.05,31.02,31.05
03/31/2010,12:23,31.04,31.05,31.01,31.01,31.05,31.06,31.02,31.02
03/31/2010,12:24,31.01,31.03,31.01,31.02,31.02,31.04,31.02,31.02
03/31/2010,12:25,31.02,31.04,31.02,31.03,31.03,31.05,31.03,31.05
03/31/2010,12:26,31.03,31.03,31,31,31.04,31.04,31.01,31.01
03/31/2010,12:27,31,31.02,31,31.02,31.01,31.03,31.01,31.03
03/31/2010,12:28,31.02,31.02,31.02,31.02,31.03,31.03,31.02,31.03
03/31/2010,12:29,31.02,31.04,31.02,31.04,31.03,31.05,31.02,31.05
03/31/2010,12:30,31.04,31.05,31.02,31.02,31.05,31.06,31.03,31.03
03/31/2010,12:31,31.02,31.05,31.02,31.04,31.02,31.06,31.02,31.05
03/31/2010,12:32,31.04,31.04,31.03,31.04,31.05,31.05,31.04,31.05
03/31/2010,12:33,31.04,31.06,31.04,31.06,31.05,31.06,31.05,31.06
03/31/2010,12:34,31.06,31.08,31.06,31.08,31.06,31.09,31.06,31.09
03/31/2010,12:35,31.09,31.11,31.09,31.1,31.09,31.12,31.09,31.11
03/31/2010,12:36,31.11,31.11,31.09,31.1,31.12,31.12,31.1,31.11
03/31/2010,12:37,31.11,31.13,31.11,31.12,31.12,31.13,31.12,31.13
03/31/2010,12:38,31.13,31.17,31.13,31.17,31.13,31.18,31.13,31.17
03/31/2010,12:39,31.17,31.17,31.14,31.14,31.17,31.17,31.15,31.15
03/31/2010,12:40,31.14,31.14,31.11,31.12,31.15,31.15,31.12,31.12
03/31/2010,12:41,31.12,31.12,31.09,31.09,31.12,31.13,31.1,31.1
03/31/2010,12:42,31.09,31.09,31.07,31.08,31.1,31.1,31.08,31.09
03/31/2010,12:43,31.08,31.08,31.07,31.08,31.09,31.09,31.08,31.09
03/31/2010,12:44,31.06,31.07,31.06,31.06,31.07,31.08,31.06,31.07
03/31/2010,12:45,31.06,31.09,31.06,31.06,31.06,31.11,31.06,31.07
03/31/2010,12:46,31.07,31.07,31.02,31.04,31.09,31.09,31.03,31.05
03/31/2010,12:47,31.03,31.06,31.02,31.06,31.04,31.06,31.03,31.06
03/31/2010,12:48,31.06,31.06,31.03,31.03,31.06,31.06,31.04,31.04
03/31/2010,12:49,31.02,31.05,31.02,31.04,31.04,31.06,31.03,31.05
03/31/2010,12:50,31.04,31.06,31.04,31.05,31.05,31.06,31.05,31.06
03/31/2010,12:51,31.05,31.05,31.04,31.05,31.06,31.06,31.05,31.06
03/31/2010,12:52,31.05,31.05,31.04,31.04,31.06,31.06,31.05,31.05
03/31/2010,12:53,31.04,31.06,31.04,31.06,31.05,31.06,31.05,31.06
03/31/2010,12:54,31.06,31.08,31.06,31.08,31.06,31.09,31.06,31.09
03/31/2010,12:55,31.08,31.08,31.06,31.07,31.09,31.09,31.07,31.08
03/31/2010,12:56,31.06,31.08,31.06,31.06,31.08,31.09,31.06,31.06
03/31/2010,12:57,31.05,31.09,31.05,31.09,31.06,31.09,31.06,31.09
03/31/2010,12:58,31.08,31.08,31.05,31.05,31.09,31.09,31.06,31.06
03/31/2010,12:59,31.06,31.06,31.04,31.05,31.06,31.06,31.05,31.06
03/31/2010,13:00,31.05,31.06,31.04,31.04,31.06,31.07,31.05,31.05
03/31/2010,13:01,31.04,31.04,31.01,31.01,31.05,31.05,31.02,31.02
03/31/2010,13:02,31.01,31.02,31.01,31.02,31.02,31.03,31.02,31.03
03/31/2010,13:03,31.02,31.03,31.02,31.03,31.03,31.04,31.03,31.04
03/31/2010,13:04,31.03,31.03,31.01,31.02,31.04,31.04,31.02,31.02
03/31/2010,13:05,31.02,31.04,31.02,31.03,31.03,31.05,31.02,31.05
03/31/2010,13:06,31.03,31.05,31.02,31.05,31.04,31.06,31.03,31.06
03/31/2010,13:07,31.05,31.05,31.03,31.04,31.06,31.06,31.05,31.05
03/31/2010,13:08,31.04,31.05,31.03,31.03,31.05,31.06,31.05,31.05
03/31/2010,13:09,31.03,31.04,31.03,31.03,31.04,31.05,31.04,31.05
03/31/2010,13:10,31.03,31.05,31.03,31.04,31.05,31.06,31.05,31.06
03/31/2010,13:11,31.04,31.05,31.04,31.04,31.05,31.06,31.05,31.05
03/31/2010,13:12,31.04,31.04,31.04,31.04,31.05,31.05,31.05,31.05
03/31/2010,13:13,31.04,31.05,31.03,31.05,31.05,31.06,31.04,31.06
03/31/2010,13:14,31.05,31.05,31.03,31.04,31.06,31.06,31.04,31.05
03/31/2010,13:15,31.04,31.05,31.03,31.05,31.05,31.06,31.04,31.06
03/31/2010,13:16,31.05,31.05,31.04,31.05,31.06,31.06,31.05,31.06
03/31/2010,13:17,31.04,31.04,31.04,31.04,31.06,31.06,31.05,31.05
03/31/2010,13:18,31.04,31.04,31.03,31.03,31.05,31.05,31.04,31.04
03/31/2010,13:19,31.02,31.04,31.02,31.03,31.03,31.05,31.03,31.04
03/31/2010,13:20,31.03,31.04,31.02,31.02,31.05,31.05,31.02,31.02
03/31/2010,13:21,31.02,31.02,31.01,31.01,31.02,31.02,31.02,31.02
03/31/2010,13:22,31.02,31.02,31.02,31.02,31.02,31.04,31.02,31.02
03/31/2010,13:23,31.02,31.02,31.01,31.01,31.02,31.02,31.02,31.02
03/31/2010,13:24,31.01,31.02,30.99,31.02,31.02,31.02,31,31.02
03/31/2010,13:25,31.02,31.02,31,31.02,31.02,31.03,31.01,31.03
03/31/2010,13:26,31.03,31.04,31.02,31.03,31.04,31.05,31.04,31.04
03/31/2010,13:27,31.03,31.03,31.02,31.02,31.04,31.04,31.03,31.03
03/31/2010,13:28,31.02,31.04,31.02,31.04,31.03,31.05,31.03,31.05
03/31/2010,13:29,31.04,31.05,31.04,31.04,31.05,31.06,31.05,31.05
03/31/2010,13:30,31.04,31.05,31.04,31.04,31.05,31.06,31.05,31.05
03/31/2010,13:31,31.04,31.04,31.03,31.03,31.05,31.06,31.04,31.04
03/31/2010,13:32,31.03,31.03,31.02,31.02,31.04,31.04,31.03,31.03
03/31/2010,13:33,31.02,31.03,31.02,31.02,31.03,31.04,31.03,31.03
03/31/2010,13:34,31.02,31.02,31.02,31.02,31.03,31.03,31.02,31.02
03/31/2010,13:35,31.02,31.02,31.02,31.02,31.02,31.03,31.02,31.02
03/31/2010,13:36,31.01,31.02,31,31,31.02,31.02,31.01,31.01
03/31/2010,13:37,31,31.01,31,31.01,31.01,31.02,31.01,31.02
03/31/2010,13:38,31.01,31.02,31,31.01,31.02,31.02,31.01,31.02
03/31/2010,13:39,31.01,31.01,30.98,30.99,31.02,31.02,31,31
03/31/2010,13:40,30.98,30.99,30.98,30.98,30.99,31,30.99,30.99
03/31/2010,13:41,30.98,31.01,30.98,31.01,30.98,31.02,30.98,31.02
03/31/2010,13:42,31.01,31.01,30.99,30.99,31.02,31.02,31,31.01
03/31/2010,13:43,31,31,31,31,31.02,31.02,31.01,31.01
03/31/2010,13:44,30.99,30.99,30.97,30.97,31,31,30.98,30.98
03/31/2010,13:45,30.97,30.99,30.97,30.98,30.98,31,30.98,30.99
03/31/2010,13:46,30.98,30.99,30.98,30.99,30.99,31,30.99,31
03/31/2010,13:47,30.99,31,30.99,30.99,31,31.01,31,31
03/31/2010,13:48,30.99,31.03,30.99,31.02,31,31.04,31,31.03
03/31/2010,13:49,31.03,31.03,31.01,31.02,31.04,31.04,31.02,31.03
03/31/2010,13:50,31.02,31.03,31.02,31.02,31.02,31.04,31.02,31.04
03/31/2010,13:51,31.03,31.03,31.03,31.03,31.04,31.04,31.04,31.04
03/31/2010,13:52,31.03,31.03,31.03,31.03,31.04,31.04,31.04,31.04
03/31/2010,13:53,31.03,31.03,31.02,31.03,31.04,31.05,31.03,31.05
03/31/2010,13:54,31.04,31.05,31.04,31.04,31.05,31.06,31.05,31.05
03/31/2010,13:55,31.04,31.06,31.04,31.06,31.05,31.07,31.05,31.07
03/31/2010,13:56,31.06,31.09,31.06,31.09,31.07,31.09,31.07,31.09
03/31/2010,13:57,31.08,31.08,31.07,31.07,31.09,31.09,31.08,31.08
03/31/2010,13:58,31.06,31.07,31.06,31.07,31.07,31.08,31.06,31.08
03/31/2010,13:59,31.07,31.07,31.06,31.06,31.08,31.08,31.06,31.07
03/31/2010,14:00,31.06,31.06,31.06,31.06,31.07,31.07,31.06,31.07
03/31/2010,14:01,31.06,31.06,31.05,31.05,31.06,31.06,31.06,31.06
03/31/2010,14:02,31.04,31.04,31.03,31.04,31.05,31.06,31.04,31.05
03/31/2010,14:03,31.04,31.06,31.04,31.05,31.05,31.06,31.05,31.06
03/31/2010,14:04,31.05,31.05,31.05,31.05,31.06,31.06,31.06,31.06
03/31/2010,14:05,31.06,31.07,31.06,31.07,31.07,31.08,31.06,31.08
03/31/2010,14:06,31.08,31.12,31.08,31.12,31.09,31.13,31.09,31.13
03/31/2010,14:07,31.12,31.12,31.09,31.09,31.13,31.13,31.1,31.1
03/31/2010,14:08,31.09,31.09,31.08,31.08,31.1,31.1,31.09,31.09
03/31/2010,14:09,31.08,31.09,31.08,31.08,31.09,31.1,31.09,31.09
03/31/2010,14:10,31.09,31.09,31.09,31.09,31.09,31.1,31.09,31.1
03/31/2010,14:11,31.09,31.09,31.07,31.07,31.1,31.1,31.08,31.09
03/31/2010,14:12,31.08,31.09,31.06,31.06,31.09,31.09,31.06,31.06
03/31/2010,14:13,31.06,31.06,31.05,31.05,31.07,31.07,31.06,31.06
03/31/2010,14:14,31.04,31.04,31.03,31.03,31.06,31.06,31.04,31.04
03/31/2010,14:15,31.03,31.05,31.03,31.04,31.04,31.06,31.04,31.05
03/31/2010,14:16,31.04,31.04,31.03,31.03,31.05,31.05,31.04,31.04
03/31/2010,14:17,31.03,31.04,31.02,31.03,31.04,31.05,31.03,31.04
03/31/2010,14:18,31.03,31.05,31.03,31.03,31.04,31.06,31.04,31.04
03/31/2010,14:19,31.03,31.03,31.02,31.02,31.04,31.04,31.03,31.04
03/31/2010,14:20,31.02,31.02,31.02,31.02,31.04,31.04,31.02,31.02
03/31/2010,14:21,31.02,31.02,31,31,31.02,31.02,31.01,31.01
03/31/2010,14:22,31,31,30.98,30.98,31.01,31.01,30.99,30.99
03/31/2010,14:23,30.98,30.98,30.97,30.97,30.99,30.99,30.98,30.98
03/31/2010,14:24,30.97,30.97,30.97,30.97,30.98,30.98,30.98,30.98
03/31/2010,14:25,30.98,31,30.97,31,30.98,31.01,30.98,31.01
03/31/2010,14:26,31.01,31.03,31.01,31.03,31.02,31.05,31.02,31.04
03/31/2010,14:27,31.04,31.04,31.04,31.04,31.05,31.05,31.05,31.05
03/31/2010,14:28,31.04,31.04,31.04,31.04,31.05,31.05,31.05,31.05
03/31/2010,14:29,31.04,31.04,31.02,31.02,31.05,31.05,31.02,31.02
03/31/2010,14:30,31.02,31.03,30.99,30.99,31.03,31.04,31,31
03/31/2010,14:31,30.99,31.01,30.98,31,31,31.02,30.99,31
03/31/2010,14:32,31,31,30.99,30.99,31.01,31.01,31,31
03/31/2010,14:33,30.99,31,30.99,30.99,31,31.01,31,31
03/31/2010,14:34,30.99,30.99,30.98,30.98,31,31,30.98,30.99
03/31/2010,14:35,30.98,30.98,30.98,30.98,30.99,30.99,30.98,30.99
03/31/2010,14:36,30.98,30.98,30.98,30.98,30.99,30.99,30.98,30.98
03/31/2010,14:37,30.98,30.98,30.97,30.97,30.98,30.98,30.98,30.98
03/31/2010,14:38,30.98,30.98,30.97,30.97,30.98,30.98,30.98,30.98
03/31/2010,14:39,30.98,30.99,30.98,30.98,30.98,31,30.98,30.98
03/31/2010,14:40,30.98,30.98,30.96,30.96,30.98,30.98,30.97,30.98
03/31/2010,14:41,30.96,30.96,30.95,30.95,30.97,30.97,30.95,30.96
03/31/2010,14:42,30.95,30.96,30.95,30.96,30.96,30.97,30.96,30.97
03/31/2010,14:43,30.96,30.96,30.92,30.92,30.97,30.97,30.93,30.93
03/31/2010,14:44,30.92,30.92,30.87,30.87,30.93,30.93,30.87,30.88
03/31/2010,14:45,30.86,30.87,30.85,30.87,30.87,30.88,30.86,30.87
03/31/2010,14:46,30.87,30.87,30.84,30.86,30.87,30.87,30.85,30.87
03/31/2010,14:47,30.87,30.89,30.87,30.88,30.87,30.9,30.87,30.89
03/31/2010,14:48,30.88,30.88,30.87,30.87,30.89,30.89,30.88,30.88
03/31/2010,14:49,30.87,30.87,30.82,30.83,30.88,30.88,30.83,30.84
03/31/2010,14:50,30.83,30.84,30.8,30.8,30.84,30.84,30.82,30.82
03/31/2010,14:51,30.81,30.84,30.81,30.83,30.82,30.84,30.82,30.84
03/31/2010,14:52,30.83,30.84,30.81,30.84,30.84,30.85,30.82,30.85
03/31/2010,14:53,30.84,30.84,30.81,30.81,30.85,30.85,30.82,30.82
03/31/2010,14:54,30.8,30.83,30.8,30.81,30.82,30.84,30.82,30.82
03/31/2010,14:55,30.8,30.81,30.8,30.81,30.81,30.82,30.8,30.82
03/31/2010,14:56,30.8,30.81,30.77,30.77,30.81,30.83,30.78,30.78
03/31/2010,14:57,30.76,30.8,30.76,30.8,30.78,30.8,30.77,30.8
03/31/2010,14:58,30.8,30.8,30.8,30.8,30.8,30.81,30.8,30.81
03/31/2010,14:59,30.79,30.79,30.78,30.79,30.8,30.8,30.79,30.8
03/31/2010,15:00,30.79,30.79,30.76,30.76,30.8,30.8,30.77,30.77
03/31/2010,15:01,30.76,30.77,30.75,30.76,30.76,30.78,30.76,30.77
03/31/2010,15:02,30.76,30.77,30.75,30.76,30.77,30.78,30.76,30.77
03/31/2010,15:03,30.76,30.77,30.76,30.76,30.77,30.78,30.76,30.76
03/31/2010,15:04,30.76,30.76,30.73,30.73,30.77,30.77,30.73,30.75
03/31/2010,15:05,30.75,30.76,30.73,30.73,30.76,30.76,30.74,30.74
03/31/2010,15:06,30.73,30.76,30.73,30.76,30.73,30.76,30.73,30.76
03/31/2010,15:07,30.76,30.77,30.76,30.76,30.76,30.78,30.76,30.77
03/31/2010,15:08,30.76,30.76,30.75,30.76,30.77,30.77,30.76,30.76
03/31/2010,15:09,30.76,30.76,30.76,30.76,30.76,30.77,30.76,30.77
03/31/2010,15:10,30.76,30.76,30.73,30.73,30.77,30.77,30.74,30.74
03/31/2010,15:11,30.73,30.73,30.69,30.69,30.73,30.74,30.7,30.7
03/31/2010,15:12,30.69,30.7,30.69,30.7,30.7,30.71,30.69,30.71
03/31/2010,15:13,30.7,30.71,30.7,30.71,30.71,30.72,30.71,30.72
03/31/2010,15:14,30.71,30.71,30.69,30.69,30.72,30.72,30.69,30.69
03/31/2010,15:15,30.69,30.69,30.69,30.69,30.69,30.7,30.69,30.69
03/31/2010,15:16,30.69,30.69,30.65,30.65,30.69,30.69,30.65,30.66
03/31/2010,15:17,30.65,30.67,30.65,30.67,30.66,30.68,30.66,30.68
03/31/2010,15:18,30.67,30.67,30.67,30.67,30.68,30.68,30.68,30.68
03/31/2010,15:19,30.67,30.67,30.65,30.65,30.68,30.68,30.65,30.66
03/31/2010,15:20,30.65,30.65,30.65,30.65,30.66,30.66,30.65,30.66
03/31/2010,15:21,30.65,30.65,30.62,30.62,30.66,30.66,30.62,30.62
03/31/2010,15:22,30.62,30.62,30.58,30.6,30.62,30.62,30.58,30.61
03/31/2010,15:23,30.59,30.6,30.58,30.6,30.6,30.61,30.59,30.61
03/31/2010,15:24,30.6,30.6,30.59,30.6,30.61,30.61,30.6,30.61
03/31/2010,15:25,30.6,30.62,30.6,30.62,30.61,30.62,30.61,30.62
03/31/2010,15:26,30.62,30.62,30.6,30.62,30.62,30.62,30.61,30.62
03/31/2010,15:27,30.62,30.62,30.58,30.59,30.62,30.62,30.59,30.6
03/31/2010,15:28,30.59,30.66,30.59,30.65,30.6,30.67,30.6,30.66
03/31/2010,15:29,30.65,30.66,30.64,30.65,30.66,30.67,30.65,30.66
03/31/2010,15:30,30.65,30.66,30.64,30.65,30.66,30.67,30.65,30.65
03/31/2010,15:31,30.65,30.65,30.62,30.62,30.65,30.65,30.63,30.63
03/31/2010,15:32,30.62,30.62,30.61,30.62,30.63,30.63,30.62,30.63
03/31/2010,15:33,30.62,30.63,30.62,30.63,30.63,30.64,30.63,30.64
03/31/2010,15:34,30.63,30.65,30.63,30.65,30.64,30.66,30.64,30.65
03/31/2010,15:35,30.65,30.65,30.63,30.65,30.65,30.65,30.64,30.65
03/31/2010,15:36,30.65,30.65,30.59,30.59,30.65,30.65,30.6,30.6
03/31/2010,15:37,30.59,30.62,30.59,30.62,30.6,30.63,30.6,30.63
03/31/2010,15:38,30.62,30.62,30.58,30.59,30.63,30.63,30.59,30.6
03/31/2010,15:39,30.59,30.63,30.59,30.63,30.6,30.64,30.6,30.64
03/31/2010,15:40,30.63,30.64,30.63,30.63,30.64,30.65,30.64,30.64
03/31/2010,15:41,30.63,30.66,30.63,30.64,30.64,30.67,30.64,30.65
03/31/2010,15:42,30.64,30.64,30.61,30.62,30.65,30.65,30.62,30.63
03/31/2010,15:43,30.62,30.62,30.61,30.61,30.63,30.63,30.62,30.62
03/31/2010,15:44,30.62,30.62,30.62,30.62,30.62,30.63,30.62,30.63
03/31/2010,15:45,30.62,30.62,30.58,30.59,30.63,30.63,30.58,30.6
03/31/2010,15:46,30.59,30.59,30.55,30.57,30.6,30.6,30.56,30.58
03/31/2010,15:47,30.57,30.57,30.55,30.56,30.58,30.58,30.55,30.57
03/31/2010,15:48,30.56,30.57,30.55,30.57,30.57,30.58,30.55,30.58
03/31/2010,15:49,30.57,30.57,30.54,30.55,30.58,30.58,30.55,30.55
03/31/2010,15:50,30.55,30.57,30.54,30.56,30.55,30.58,30.55,30.57
03/31/2010,15:51,30.56,30.6,30.56,30.6,30.57,30.61,30.57,30.61
03/31/2010,15:52,30.6,30.65,30.6,30.64,30.61,30.65,30.61,30.65
03/31/2010,15:53,30.64,30.65,30.58,30.58,30.65,30.65,30.58,30.58
03/31/2010,15:54,30.58,30.59,30.56,30.56,30.58,30.6,30.57,30.57
03/31/2010,15:55,30.56,30.58,30.56,30.57,30.57,30.59,30.57,30.58
03/31/2010,15:56,30.57,30.62,30.55,30.62,30.58,30.62,30.55,30.62
03/31/2010,15:57,30.62,30.62,30.59,30.59,30.62,30.62,30.6,30.6
03/31/2010,15:58,30.59,30.61,30.58,30.6,30.6,30.62,30.59,30.61
03/31/2010,15:59,30.6,30.61,30.58,30.59,30.61,30.62,30.59,30.6
03/31/2010,16:00,30.59,30.59,30.59,30.59,30.6,30.6,30.6,30.6
03/31/2010,16:02,30.59,30.59,30.59,30.59,30.6,30.6,30.6,30.6
03/31/2010,16:05,30.76,30.76,30.76,30.76,30.78,30.78,30.78,30.78
03/31/2010,16:06,30.76,30.76,30.62,30.62,30.78,30.78,30.76,30.76
03/31/2010,16:09,30.62,30.62,30.62,30.62,30.76,30.76,30.76,30.76
03/31/2010,16:10,30.62,30.62,30.62,30.62,30.76,30.76,30.76,30.76
03/31/2010,16:11,30.62,30.62,30.62,30.62,30.76,30.76,30.75,30.75
03/31/2010,16:12,30.62,30.62,30.62,30.62,30.75,30.75,30.75,30.75
03/31/2010,16:14,30.63,30.64,30.63,30.64,30.76,30.86,30.76,30.86
03/31/2010,16:15,30.64,30.64,30.64,30.64,30.85,30.85,30.85,30.85
03/31/2010,16:17,30.64,30.64,30.64,30.64,30.85,30.85,30.85,30.85
03/31/2010,16:18,30.64,30.64,30.64,30.64,30.81,30.81,30.81,30.81
03/31/2010,16:24,30.8,30.87,30.8,30.87,30.82,31.04,30.82,31.04
03/31/2010,16:36,30.75,30.75,30.75,30.75,30.95,30.95,30.95,30.95
03/31/2010,16:44,30.75,30.75,30.75,30.75,30.95,30.95,30.95,30.95
03/31/2010,16:46,30.73,30.73,30.73,30.73,30.92,30.92,30.92,30.92
03/31/2010,17:19,30.72,30.72,30.72,30.72,30.84,30.84,30.84,30.84
03/31/2010,19:42,30.72,30.72,30.72,30.72,30.78,30.78,30.78,30.78
04/01/2010,08:05,30.65,30.65,30.65,30.65,31.21,31.21,31.21,31.21
04/01/2010,08:28,30.7,30.7,30.7,30.7,31.21,31.21,31.21,31.21
04/01/2010,08:42,30.7,30.7,30.7,30.7,31.21,31.21,31.21,31.21
04/01/2010,09:19,30.74,30.74,30.74,30.74,31.07,31.07,31.07,31.07
04/01/2010,09:20,30.74,30.74,30.74,30.74,31.07,31.07,31.07,31.07
04/01/2010,09:30,30.8,30.96,30.8,30.96,30.97,30.97,30.97,30.97
04/01/2010,09:31,30.89,30.99,30.89,30.99,30.96,31.07,30.96,31.07
04/01/2010,09:32,30.98,31.1,30.98,30.99,31.05,31.14,31.05,31.07
04/01/2010,09:33,31.05,31.08,31.05,31.07,31.09,31.14,31.09,31.14
04/01/2010,09:34,31.09,31.12,31.01,31.05,31.1,31.13,31.04,31.1
04/01/2010,09:35,31.06,31.18,31.06,31.18,31.09,31.21,31.09,31.21
04/01/2010,09:36,31.19,31.24,31.13,31.14,31.21,31.25,31.15,31.15
04/01/2010,09:37,31.14,31.15,31.04,31.04,31.15,31.18,31.08,31.08
04/01/2010,09:38,31.05,31.14,31.02,31.13,31.07,31.14,31.05,31.14
04/01/2010,09:39,31.14,31.18,31.13,31.18,31.14,31.21,31.14,31.2
04/01/2010,09:40,31.18,31.18,31.13,31.18,31.18,31.2,31.14,31.2
04/01/2010,09:41,31.19,31.19,31.14,31.14,31.2,31.21,31.15,31.15
04/01/2010,09:42,31.14,31.16,31.12,31.14,31.18,31.18,31.13,31.14
04/01/2010,09:43,31.14,31.14,31.09,31.11,31.14,31.15,31.1,31.14
04/01/2010,09:44,31.12,31.12,31.09,31.09,31.14,31.14,31.1,31.1
04/01/2010,09:45,31.09,31.14,31.09,31.1,31.11,31.14,31.11,31.12
04/01/2010,09:46,31.11,31.12,31.1,31.1,31.12,31.13,31.1,31.12
04/01/2010,09:47,31.1,31.11,31.1,31.1,31.13,31.13,31.1,31.11
04/01/2010,09:48,31.1,31.12,31.1,31.11,31.11,31.13,31.11,31.13
04/01/2010,09:49,31.11,31.13,31.11,31.13,31.13,31.14,31.13,31.14
04/01/2010,09:50,31.13,31.13,31.09,31.09,31.14,31.14,31.1,31.1
04/01/2010,09:51,31.09,31.1,31.09,31.09,31.1,31.1,31.1,31.1
04/01/2010,09:52,31.09,31.09,31.04,31.05,31.1,31.1,31.05,31.07
04/01/2010,09:53,31.05,31.07,31.05,31.07,31.07,31.07,31.06,31.07
04/01/2010,09:54,31.07,31.08,31.07,31.08,31.07,31.09,31.07,31.09
04/01/2010,09:55,31.08,31.1,31.08,31.1,31.09,31.1,31.09,31.1
04/01/2010,09:56,31.1,31.11,31.1,31.11,31.1,31.12,31.1,31.12
04/01/2010,09:57,31.11,31.14,31.1,31.13,31.12,31.14,31.11,31.14
04/01/2010,09:58,31.13,31.13,31.12,31.12,31.14,31.14,31.13,31.13
04/01/2010,09:59,31.12,31.14,31.1,31.1,31.13,31.14,31.11,31.13
04/01/2010,10:00,31.11,31.16,31.11,31.15,31.12,31.18,31.12,31.16
04/01/2010,10:01,31.14,31.18,31.13,31.14,31.15,31.18,31.14,31.14
04/01/2010,10:02,31.13,31.13,31.1,31.11,31.14,31.14,31.11,31.13
04/01/2010,10:03,31.11,31.11,31.08,31.1,31.13,31.13,31.1,31.1
04/01/2010,10:04,31.09,31.09,31.06,31.07,31.1,31.1,31.08,31.08
04/01/2010,10:05,31.07,31.13,31.07,31.12,31.08,31.14,31.08,31.14
04/01/2010,10:06,31.12,31.12,31.07,31.07,31.14,31.14,31.1,31.1
04/01/2010,10:07,31.07,31.1,31.07,31.1,31.08,31.11,31.08,31.11
04/01/2010,10:08,31.1,31.1,31.07,31.09,31.11,31.11,31.09,31.1
04/01/2010,10:09,31.09,31.09,31.06,31.08,31.1,31.1,31.08,31.1
04/01/2010,10:10,31.08,31.1,31.07,31.07,31.1,31.1,31.08,31.09
04/01/2010,10:11,31.07,31.08,31.05,31.05,31.09,31.09,31.06,31.06
04/01/2010,10:12,31.05,31.06,31.04,31.05,31.06,31.07,31.06,31.07
04/01/2010,10:13,31.05,31.07,31.04,31.07,31.07,31.09,31.05,31.09
04/01/2010,10:14,31.07,31.1,31.07,31.1,31.09,31.1,31.09,31.1
04/01/2010,10:15,31.1,31.11,31.1,31.1,31.1,31.12,31.1,31.11
04/01/2010,10:16,31.1,31.1,31.05,31.06,31.11,31.11,31.06,31.07
04/01/2010,10:17,31.06,31.07,31.02,31.03,31.07,31.08,31.03,31.04
04/01/2010,10:18,31.02,31.03,30.99,30.99,31.03,31.03,31,31
04/01/2010,10:19,30.99,31,30.99,30.99,31,31.01,31,31
04/01/2010,10:20,30.99,30.99,30.96,30.97,31,31,30.96,30.99
04/01/2010,10:21,30.98,31.03,30.98,31.02,30.99,31.03,30.99,31.03
04/01/2010,10:22,31.03,31.03,30.96,30.96,31.03,31.04,30.97,30.98
04/01/2010,10:23,30.98,30.99,30.97,30.97,30.98,30.99,30.98,30.98
04/01/2010,10:24,30.97,30.99,30.96,30.97,30.98,30.99,30.97,30.99
04/01/2010,10:25,30.97,30.97,30.9,30.96,30.99,30.99,30.91,30.96
04/01/2010,10:26,30.96,30.98,30.96,30.96,30.97,30.99,30.96,30.96
04/01/2010,10:27,30.96,30.98,30.95,30.98,30.97,30.99,30.96,30.99
04/01/2010,10:28,30.98,31,30.98,31,30.99,31.01,30.99,31.01
04/01/2010,10:29,31,31.01,30.99,31,31.01,31.02,31,31.01
04/01/2010,10:30,31,31,30.97,30.98,31.01,31.01,30.98,30.99
04/01/2010,10:31,30.98,30.98,30.9,30.91,30.99,30.99,30.91,30.92
04/01/2010,10:32,30.91,30.91,30.91,30.91,30.92,30.92,30.92,30.92
04/01/2010,10:33,30.91,30.92,30.91,30.92,30.92,30.93,30.92,30.93
04/01/2010,10:34,30.92,30.94,30.92,30.92,30.93,30.95,30.93,30.93
04/01/2010,10:35,30.92,30.93,30.9,30.93,30.93,30.95,30.91,30.95
04/01/2010,10:36,30.93,30.95,30.93,30.95,30.95,30.96,30.94,30.96
04/01/2010,10:37,30.95,30.96,30.95,30.96,30.96,30.97,30.96,30.97
04/01/2010,10:38,30.96,30.99,30.96,30.99,30.97,30.99,30.97,30.99
04/01/2010,10:39,30.99,31.03,30.99,31.03,30.99,31.03,30.99,31.03
04/01/2010,10:40,31.03,31.08,31.03,31.08,31.03,31.09,31.03,31.09
04/01/2010,10:41,31.07,31.1,31.07,31.08,31.08,31.1,31.08,31.09
04/01/2010,10:42,31.08,31.08,31.07,31.07,31.09,31.1,31.07,31.07
04/01/2010,10:43,31.07,31.07,31.07,31.07,31.07,31.08,31.07,31.08
04/01/2010,10:44,31.07,31.08,31.07,31.07,31.08,31.09,31.08,31.08
04/01/2010,10:45,31.07,31.08,31.07,31.07,31.08,31.09,31.08,31.08
04/01/2010,10:46,31.07,31.07,31.03,31.05,31.08,31.08,31.03,31.06
04/01/2010,10:47,31.06,31.07,31.03,31.03,31.07,31.07,31.03,31.04
04/01/2010,10:48,31.03,31.03,31.01,31.01,31.04,31.04,31.02,31.02
04/01/2010,10:49,31.02,31.04,31.02,31.04,31.02,31.05,31.02,31.05
04/01/2010,10:50,31.04,31.04,31.02,31.02,31.05,31.05,31.03,31.03
04/01/2010,10:51,31.03,31.03,30.99,30.99,31.03,31.03,30.99,31
04/01/2010,10:52,30.99,31.02,30.99,31.01,30.99,31.03,30.99,31.02
04/01/2010,10:53,31,31.03,30.98,31.02,31.01,31.04,30.99,31.03
04/01/2010,10:54,31.02,31.03,30.99,30.99,31.03,31.04,31,31
04/01/2010,10:55,31,31.03,30.99,30.99,31,31.03,30.99,30.99
04/01/2010,10:56,30.99,31,30.96,30.96,31,31.02,30.96,30.96
04/01/2010,10:57,30.96,30.96,30.92,30.93,30.96,30.96,30.93,30.94
04/01/2010,10:58,30.93,30.94,30.92,30.94,30.94,30.95,30.93,30.95
04/01/2010,10:59,30.94,30.96,30.92,30.92,30.95,30.97,30.94,30.94
04/01/2010,11:00,30.93,30.95,30.93,30.95,30.94,30.96,30.94,30.96
04/01/2010,11:01,30.95,30.95,30.94,30.94,30.96,30.96,30.95,30.95
04/01/2010,11:02,30.94,30.94,30.91,30.91,30.95,30.95,30.92,30.92
04/01/2010,11:03,30.91,30.91,30.87,30.87,30.92,30.92,30.88,30.88
04/01/2010,11:04,30.88,30.88,30.87,30.87,30.88,30.89,30.88,30.88
04/01/2010,11:05,30.88,30.88,30.87,30.88,30.88,30.88,30.88,30.88
04/01/2010,11:06,30.88,30.88,30.87,30.88,30.88,30.89,30.88,30.89
04/01/2010,11:07,30.87,30.88,30.86,30.87,30.88,30.88,30.87,30.88
04/01/2010,11:08,30.86,30.87,30.85,30.86,30.87,30.88,30.85,30.87
04/01/2010,11:09,30.86,30.87,30.86,30.86,30.87,30.88,30.87,30.87
04/01/2010,11:10,30.86,30.86,30.83,30.83,30.87,30.87,30.84,30.84
04/01/2010,11:11,30.83,30.84,30.8,30.83,30.84,30.85,30.81,30.85
04/01/2010,11:12,30.85,30.85,30.83,30.84,30.85,30.85,30.84,30.85
04/01/2010,11:13,30.84,30.85,30.84,30.85,30.85,30.86,30.85,30.85
04/01/2010,11:14,30.85,30.87,30.84,30.84,30.85,30.88,30.85,30.85
04/01/2010,11:15,30.84,30.87,30.84,30.85,30.85,30.88,30.85,30.87
04/01/2010,11:16,30.87,30.88,30.86,30.88,30.88,30.89,30.87,30.89
04/01/2010,11:17,30.88,30.88,30.85,30.85,30.89,30.89,30.85,30.85
04/01/2010,11:18,30.84,30.84,30.81,30.82,30.85,30.85,30.83,30.83
04/01/2010,11:19,30.81,30.83,30.81,30.82,30.82,30.85,30.82,30.83
04/01/2010,11:20,30.82,30.84,30.81,30.81,30.83,30.85,30.82,30.82
04/01/2010,11:21,30.81,30.83,30.8,30.82,30.82,30.84,30.81,30.84
04/01/2010,11:22,30.82,30.83,30.82,30.82,30.84,30.85,30.83,30.83
04/01/2010,11:23,30.83,30.87,30.83,30.85,30.84,30.88,30.84,30.87
04/01/2010,11:24,30.85,30.88,30.85,30.88,30.87,30.88,30.87,30.88
04/01/2010,11:25,30.88,30.88,30.87,30.87,30.88,30.88,30.88,30.88
04/01/2010,11:26,30.87,30.87,30.84,30.84,30.88,30.88,30.85,30.85
04/01/2010,11:27,30.84,30.87,30.84,30.87,30.85,30.88,30.85,30.88
04/01/2010,11:28,30.87,30.88,30.87,30.88,30.88,30.89,30.88,30.88
04/01/2010,11:29,30.88,30.88,30.88,30.88,30.88,30.89,30.88,30.89
04/01/2010,11:30,30.88,30.88,30.88,30.88,30.89,30.89,30.88,30.89
04/01/2010,11:31,30.88,30.88,30.87,30.87,30.89,30.89,30.88,30.88
04/01/2010,11:32,30.87,30.88,30.85,30.86,30.88,30.89,30.86,30.87
04/01/2010,11:33,30.86,30.88,30.86,30.88,30.87,30.89,30.87,30.89
04/01/2010,11:34,30.88,30.89,30.88,30.88,30.89,30.9,30.89,30.9
04/01/2010,11:35,30.88,30.9,30.88,30.88,30.9,30.91,30.89,30.89
04/01/2010,11:36,30.9,30.9,30.88,30.88,30.91,30.91,30.88,30.9
04/01/2010,11:37,30.89,30.9,30.89,30.9,30.9,30.92,30.9,30.91
04/01/2010,11:38,30.89,30.92,30.89,30.92,30.91,30.93,30.9,30.93
04/01/2010,11:39,30.92,30.92,30.89,30.9,30.92,30.92,30.9,30.92
04/01/2010,11:40,30.91,30.91,30.88,30.88,30.92,30.92,30.88,30.89
04/01/2010,11:41,30.88,30.89,30.86,30.88,30.88,30.9,30.87,30.9
04/01/2010,11:42,30.88,30.89,30.86,30.86,30.9,30.9,30.87,30.87
04/01/2010,11:43,30.86,30.9,30.86,30.9,30.87,30.91,30.87,30.91
04/01/2010,11:44,30.89,30.91,30.88,30.89,30.9,30.92,30.89,30.9
04/01/2010,11:45,30.89,30.89,30.87,30.88,30.9,30.9,30.88,30.89
04/01/2010,11:46,30.88,30.88,30.84,30.85,30.89,30.89,30.85,30.86
04/01/2010,11:47,30.85,30.88,30.85,30.85,30.86,30.88,30.86,30.86
04/01/2010,11:48,30.85,30.87,30.85,30.87,30.86,30.88,30.85,30.88
04/01/2010,11:49,30.87,30.88,30.87,30.88,30.88,30.89,30.88,30.88
04/01/2010,11:50,30.88,30.89,30.88,30.88,30.88,30.9,30.88,30.89
04/01/2010,11:51,30.88,30.88,30.88,30.88,30.89,30.89,30.88,30.89
04/01/2010,11:52,30.88,30.88,30.88,30.88,30.89,30.89,30.89,30.89
04/01/2010,11:53,30.88,30.92,30.88,30.91,30.89,30.92,30.89,30.92
04/01/2010,11:54,30.92,30.92,30.91,30.92,30.92,30.92,30.92,30.92
04/01/2010,11:55,30.92,30.94,30.92,30.92,30.92,30.95,30.92,30.93
04/01/2010,11:56,30.92,30.92,30.9,30.9,30.93,30.94,30.92,30.92
04/01/2010,11:57,30.9,30.9,30.89,30.9,30.92,30.92,30.9,30.91
04/01/2010,11:58,30.9,30.9,30.86,30.86,30.91,30.91,30.87,30.87
04/01/2010,11:59,30.86,30.86,30.85,30.85,30.87,30.87,30.86,30.86
04/01/2010,12:00,30.85,30.88,30.85,30.88,30.86,30.89,30.86,30.89
04/01/2010,12:01,30.89,30.9,30.89,30.9,30.89,30.91,30.89,30.91
04/01/2010,12:02,30.9,30.9,30.88,30.88,30.91,30.91,30.89,30.89
04/01/2010,12:03,30.88,30.88,30.85,30.86,30.88,30.89,30.87,30.88
04/01/2010,12:04,30.86,30.87,30.85,30.85,30.88,30.88,30.86,30.86
04/01/2010,12:05,30.85,30.85,30.85,30.85,30.86,30.86,30.86,30.86
04/01/2010,12:06,30.85,30.85,30.84,30.84,30.85,30.86,30.85,30.85
04/01/2010,12:07,30.84,30.85,30.84,30.85,30.85,30.86,30.85,30.85
04/01/2010,12:08,30.85,30.85,30.85,30.85,30.85,30.85,30.85,30.85
04/01/2010,12:09,30.85,30.87,30.85,30.87,30.85,30.88,30.85,30.88
04/01/2010,12:10,30.87,30.88,30.83,30.84,30.88,30.88,30.84,30.85
04/01/2010,12:11,30.85,30.88,30.85,30.88,30.85,30.89,30.85,30.89
04/01/2010,12:12,30.88,30.88,30.87,30.87,30.89,30.89,30.88,30.88
04/01/2010,12:13,30.87,30.87,30.87,30.87,30.88,30.88,30.88,30.88
04/01/2010,12:14,30.87,30.87,30.87,30.87,30.88,30.88,30.88,30.88
04/01/2010,12:15,30.88,30.88,30.86,30.86,30.88,30.88,30.87,30.87
04/01/2010,12:16,30.86,30.86,30.86,30.86,30.87,30.87,30.87,30.87
04/01/2010,12:17,30.86,30.86,30.85,30.85,30.87,30.87,30.85,30.85
04/01/2010,12:18,30.86,30.86,30.83,30.83,30.87,30.87,30.84,30.85
04/01/2010,12:19,30.84,30.84,30.83,30.83,30.85,30.85,30.84,30.84
04/01/2010,12:20,30.83,30.83,30.8,30.8,30.84,30.84,30.81,30.81
04/01/2010,12:21,30.8,30.8,30.78,30.8,30.81,30.81,30.79,30.81
04/01/2010,12:22,30.8,30.83,30.8,30.83,30.81,30.84,30.81,30.84
04/01/2010,12:23,30.83,30.85,30.83,30.84,30.84,30.85,30.84,30.85
04/01/2010,12:24,30.85,30.85,30.84,30.84,30.85,30.86,30.85,30.85
04/01/2010,12:25,30.83,30.83,30.83,30.83,30.85,30.85,30.85,30.85
04/01/2010,12:26,30.83,30.83,30.8,30.81,30.85,30.85,30.81,30.81
04/01/2010,12:27,30.81,30.83,30.81,30.83,30.81,30.85,30.81,30.84
04/01/2010,12:28,30.83,30.83,30.8,30.8,30.84,30.84,30.81,30.81
04/01/2010,12:29,30.8,30.8,30.77,30.8,30.81,30.81,30.78,30.81
04/01/2010,12:30,30.79,30.79,30.78,30.78,30.81,30.81,30.79,30.79
04/01/2010,12:31,30.78,30.78,30.76,30.76,30.79,30.79,30.77,30.77
04/01/2010,12:32,30.76,30.76,30.74,30.74,30.77,30.77,30.74,30.76
04/01/2010,12:33,30.75,30.75,30.75,30.75,30.76,30.76,30.76,30.76
04/01/2010,12:34,30.75,30.75,30.73,30.74,30.76,30.76,30.74,30.75
04/01/2010,12:35,30.74,30.76,30.74,30.76,30.75,30.77,30.75,30.77
04/01/2010,12:36,30.76,30.76,30.76,30.76,30.77,30.77,30.77,30.77
04/01/2010,12:37,30.76,30.76,30.76,30.76,30.77,30.77,30.77,30.77
04/01/2010,12:38,30.76,30.77,30.76,30.77,30.77,30.78,30.77,30.78
04/01/2010,12:39,30.77,30.77,30.77,30.77,30.78,30.78,30.78,30.78
04/01/2010,12:40,30.77,30.77,30.74,30.74,30.78,30.78,30.75,30.75
04/01/2010,12:41,30.74,30.76,30.74,30.75,30.75,30.77,30.75,30.77
04/01/2010,12:42,30.75,30.75,30.74,30.74,30.76,30.76,30.74,30.74
04/01/2010,12:43,30.74,30.74,30.72,30.73,30.74,30.74,30.73,30.74
04/01/2010,12:44,30.73,30.74,30.73,30.73,30.74,30.74,30.74,30.74
04/01/2010,12:45,30.73,30.73,30.72,30.72,30.74,30.74,30.73,30.73
04/01/2010,12:46,30.72,30.72,30.7,30.71,30.73,30.73,30.71,30.72
04/01/2010,12:47,30.71,30.71,30.7,30.7,30.72,30.72,30.71,30.71
04/01/2010,12:48,30.7,30.7,30.69,30.69,30.71,30.71,30.7,30.7
04/01/2010,12:49,30.69,30.72,30.69,30.72,30.7,30.74,30.7,30.74
04/01/2010,12:50,30.72,30.72,30.69,30.69,30.73,30.73,30.7,30.7
04/01/2010,12:51,30.68,30.69,30.68,30.68,30.7,30.7,30.69,30.7
04/01/2010,12:52,30.69,30.73,30.69,30.73,30.7,30.74,30.7,30.74
04/01/2010,12:53,30.74,30.74,30.7,30.71,30.74,30.74,30.71,30.72
04/01/2010,12:54,30.71,30.71,30.68,30.69,30.72,30.72,30.69,30.7
04/01/2010,12:55,30.69,30.7,30.68,30.68,30.7,30.71,30.69,30.69
04/01/2010,12:56,30.69,30.69,30.68,30.69,30.7,30.7,30.7,30.7
04/01/2010,12:57,30.7,30.7,30.68,30.7,30.7,30.71,30.69,30.71
04/01/2010,12:58,30.7,30.7,30.68,30.69,30.7,30.7,30.7,30.7
04/01/2010,12:59,30.68,30.68,30.68,30.68,30.69,30.69,30.69,30.69
04/01/2010,13:00,30.69,30.69,30.68,30.69,30.7,30.7,30.69,30.7
04/01/2010,13:01,30.69,30.7,30.69,30.7,30.7,30.71,30.7,30.7
04/01/2010,13:02,30.7,30.7,30.68,30.69,30.7,30.7,30.69,30.7
04/01/2010,13:03,30.7,30.7,30.67,30.67,30.7,30.71,30.68,30.69
04/01/2010,13:04,30.67,30.68,30.66,30.66,30.69,30.69,30.66,30.66
04/01/2010,13:05,30.65,30.66,30.65,30.65,30.66,30.66,30.66,30.66
04/01/2010,13:06,30.65,30.66,30.65,30.66,30.66,30.67,30.66,30.67
04/01/2010,13:07,30.66,30.67,30.66,30.67,30.67,30.68,30.67,30.68
04/01/2010,13:08,30.67,30.67,30.67,30.67,30.68,30.69,30.68,30.69
04/01/2010,13:09,30.67,30.68,30.67,30.67,30.69,30.69,30.68,30.68
04/01/2010,13:10,30.68,30.7,30.66,30.67,30.69,30.71,30.66,30.69
04/01/2010,13:11,30.69,30.7,30.68,30.69,30.7,30.7,30.69,30.7
04/01/2010,13:12,30.69,30.7,30.69,30.7,30.7,30.7,30.7,30.7
04/01/2010,13:13,30.7,30.7,30.7,30.7,30.7,30.7,30.7,30.7
04/01/2010,13:14,30.7,30.7,30.67,30.67,30.7,30.7,30.68,30.69
04/01/2010,13:15,30.68,30.68,30.67,30.67,30.69,30.69,30.68,30.68
04/01/2010,13:16,30.68,30.69,30.68,30.69,30.69,30.7,30.69,30.7
04/01/2010,13:17,30.69,30.69,30.69,30.69,30.7,30.7,30.7,30.7
04/01/2010,13:18,30.69,30.69,30.66,30.66,30.7,30.7,30.67,30.67
04/01/2010,13:19,30.66,30.66,30.66,30.66,30.66,30.67,30.66,30.67
04/01/2010,13:20,30.66,30.66,30.64,30.64,30.67,30.67,30.65,30.65
04/01/2010,13:21,30.64,30.64,30.61,30.61,30.65,30.65,30.62,30.62
04/01/2010,13:22,30.61,30.61,30.59,30.59,30.62,30.62,30.59,30.61
04/01/2010,13:23,30.59,30.61,30.58,30.61,30.59,30.63,30.59,30.63
04/01/2010,13:24,30.61,30.63,30.61,30.62,30.63,30.63,30.63,30.63
04/01/2010,13:25,30.62,30.63,30.62,30.63,30.63,30.64,30.63,30.64
04/01/2010,13:26,30.63,30.63,30.63,30.63,30.64,30.64,30.64,30.64
04/01/2010,13:27,30.63,30.63,30.63,30.63,30.64,30.64,30.64,30.64
04/01/2010,13:28,30.63,30.63,30.63,30.63,30.64,30.64,30.64,30.64
04/01/2010,13:29,30.64,30.65,30.63,30.63,30.65,30.66,30.64,30.64
04/01/2010,13:30,30.63,30.63,30.59,30.6,30.64,30.64,30.6,30.61
04/01/2010,13:31,30.59,30.6,30.59,30.6,30.6,30.61,30.6,30.61
04/01/2010,13:32,30.59,30.6,30.59,30.6,30.6,30.61,30.6,30.61
04/01/2010,13:33,30.6,30.6,30.58,30.58,30.61,30.61,30.59,30.59
04/01/2010,13:34,30.59,30.59,30.58,30.59,30.59,30.59,30.59,30.59
04/01/2010,13:35,30.59,30.59,30.57,30.57,30.59,30.59,30.58,30.58
04/01/2010,13:36,30.57,30.57,30.56,30.56,30.58,30.58,30.56,30.56
04/01/2010,13:37,30.56,30.56,30.55,30.55,30.56,30.56,30.56,30.56
04/01/2010,13:38,30.55,30.56,30.55,30.56,30.56,30.56,30.56,30.56
04/01/2010,13:39,30.56,30.56,30.56,30.56,30.56,30.56,30.56,30.56
04/01/2010,13:40,30.56,30.56,30.56,30.56,30.56,30.56,30.56,30.56
04/01/2010,13:41,30.56,30.56,30.52,30.53,30.56,30.56,30.53,30.54
04/01/2010,13:42,30.53,30.53,30.5,30.5,30.54,30.54,30.51,30.51
04/01/2010,13:43,30.5,30.5,30.48,30.48,30.51,30.51,30.49,30.49
04/01/2010,13:44,30.48,30.48,30.45,30.46,30.49,30.49,30.45,30.47
04/01/2010,13:45,30.46,30.48,30.46,30.48,30.47,30.48,30.47,30.48
04/01/2010,13:46,30.47,30.49,30.47,30.48,30.48,30.49,30.48,30.49
04/01/2010,13:47,30.48,30.48,30.44,30.46,30.49,30.5,30.45,30.47
04/01/2010,13:48,30.45,30.46,30.42,30.43,30.46,30.47,30.44,30.44
04/01/2010,13:49,30.44,30.46,30.44,30.45,30.44,30.47,30.44,30.46
04/01/2010,13:50,30.45,30.45,30.43,30.45,30.45,30.46,30.44,30.45
04/01/2010,13:51,30.45,30.47,30.45,30.46,30.45,30.48,30.45,30.47
04/01/2010,13:52,30.46,30.47,30.45,30.47,30.47,30.48,30.46,30.48
04/01/2010,13:53,30.47,30.48,30.45,30.46,30.48,30.49,30.46,30.47
04/01/2010,13:54,30.47,30.47,30.43,30.43,30.48,30.48,30.44,30.44
04/01/2010,13:55,30.44,30.44,30.42,30.44,30.45,30.45,30.43,30.45
04/01/2010,13:56,30.44,30.46,30.43,30.43,30.45,30.47,30.45,30.45
04/01/2010,13:57,30.44,30.48,30.44,30.48,30.44,30.48,30.44,30.48
04/01/2010,13:58,30.48,30.48,30.47,30.47,30.48,30.48,30.48,30.48
04/01/2010,13:59,30.47,30.49,30.47,30.48,30.48,30.5,30.48,30.48
04/01/2010,14:00,30.48,30.49,30.47,30.48,30.48,30.5,30.48,30.49
04/01/2010,14:01,30.48,30.51,30.48,30.51,30.49,30.52,30.49,30.52
04/01/2010,14:02,30.52,30.52,30.52,30.52,30.52,30.53,30.52,30.52
04/01/2010,14:03,30.52,30.52,30.45,30.45,30.52,30.52,30.46,30.46
04/01/2010,14:04,30.45,30.46,30.44,30.45,30.46,30.47,30.45,30.46
04/01/2010,14:05,30.45,30.45,30.42,30.43,30.46,30.46,30.43,30.44
04/01/2010,14:06,30.43,30.45,30.43,30.43,30.44,30.45,30.44,30.45
04/01/2010,14:07,30.43,30.43,30.41,30.41,30.45,30.45,30.42,30.42
04/01/2010,14:08,30.41,30.41,30.41,30.41,30.42,30.42,30.42,30.42
04/01/2010,14:09,30.41,30.41,30.41,30.41,30.42,30.42,30.42,30.42
04/01/2010,14:10,30.41,30.41,30.41,30.41,30.42,30.42,30.41,30.41
04/01/2010,14:11,30.41,30.41,30.37,30.37,30.41,30.41,30.38,30.38
04/01/2010,14:12,30.37,30.37,30.37,30.37,30.38,30.38,30.38,30.38
04/01/2010,14:13,30.37,30.37,30.35,30.36,30.38,30.38,30.36,30.37
04/01/2010,14:14,30.36,30.37,30.36,30.36,30.37,30.37,30.37,30.37
04/01/2010,14:15,30.36,30.36,30.35,30.35,30.37,30.37,30.36,30.36
04/01/2010,14:16,30.35,30.35,30.34,30.35,30.36,30.36,30.35,30.36
04/01/2010,14:17,30.35,30.36,30.34,30.36,30.36,30.37,30.35,30.37
04/01/2010,14:18,30.36,30.37,30.36,30.37,30.37,30.38,30.37,30.38
04/01/2010,14:19,30.37,30.41,30.37,30.41,30.38,30.42,30.38,30.41
04/01/2010,14:20,30.41,30.41,30.4,30.41,30.41,30.42,30.41,30.42
04/01/2010,14:21,30.41,30.41,30.41,30.41,30.42,30.42,30.42,30.42
04/01/2010,14:22,30.41,30.44,30.41,30.44,30.42,30.45,30.42,30.45
04/01/2010,14:23,30.44,30.45,30.44,30.45,30.45,30.45,30.45,30.45
04/01/2010,14:24,30.45,30.45,30.43,30.43,30.45,30.45,30.44,30.44
04/01/2010,14:25,30.44,30.45,30.42,30.43,30.45,30.45,30.43,30.44
04/01/2010,14:26,30.43,30.45,30.43,30.45,30.44,30.46,30.44,30.45
04/01/2010,14:27,30.45,30.45,30.41,30.41,30.45,30.45,30.41,30.43
04/01/2010,14:28,30.41,30.41,30.4,30.41,30.42,30.42,30.41,30.42
04/01/2010,14:29,30.41,30.43,30.38,30.38,30.42,30.44,30.39,30.39
04/01/2010,14:30,30.39,30.41,30.39,30.41,30.4,30.42,30.4,30.42
04/01/2010,14:31,30.41,30.41,30.38,30.38,30.42,30.42,30.39,30.39
04/01/2010,14:32,30.38,30.43,30.38,30.42,30.39,30.44,30.39,30.42
04/01/2010,14:33,30.42,30.42,30.37,30.37,30.43,30.43,30.37,30.37
04/01/2010,14:34,30.37,30.37,30.33,30.33,30.37,30.39,30.34,30.34
04/01/2010,14:35,30.33,30.34,30.31,30.32,30.34,30.34,30.32,30.33
04/01/2010,14:36,30.32,30.34,30.31,30.34,30.33,30.35,30.32,30.35
04/01/2010,14:37,30.34,30.34,30.34,30.34,30.35,30.35,30.34,30.34
04/01/2010,14:38,30.34,30.34,30.31,30.32,30.34,30.34,30.32,30.33
04/01/2010,14:39,30.32,30.34,30.31,30.34,30.33,30.34,30.32,30.34
04/01/2010,14:40,30.34,30.34,30.32,30.34,30.34,30.35,30.33,30.35
04/01/2010,14:41,30.34,30.34,30.3,30.32,30.35,30.35,30.31,30.33
04/01/2010,14:42,30.32,30.32,30.28,30.28,30.33,30.33,30.29,30.29
04/01/2010,14:43,30.28,30.3,30.26,30.3,30.29,30.31,30.26,30.31
04/01/2010,14:44,30.3,30.34,30.3,30.34,30.31,30.34,30.3,30.34
04/01/2010,14:45,30.34,30.34,30.3,30.31,30.34,30.34,30.3,30.32
04/01/2010,14:46,30.31,30.33,30.29,30.29,30.32,30.34,30.3,30.3
04/01/2010,14:47,30.29,30.33,30.29,30.33,30.3,30.34,30.3,30.34
04/01/2010,14:48,30.34,30.35,30.34,30.34,30.34,30.36,30.34,30.35
04/01/2010,14:49,30.34,30.36,30.34,30.34,30.35,30.37,30.34,30.35
04/01/2010,14:50,30.34,30.37,30.34,30.34,30.35,30.37,30.34,30.34
04/01/2010,14:51,30.34,30.37,30.34,30.36,30.34,30.37,30.34,30.37
04/01/2010,14:52,30.35,30.36,30.34,30.34,30.36,30.37,30.35,30.35
04/01/2010,14:53,30.34,30.36,30.34,30.36,30.34,30.37,30.34,30.37
04/01/2010,14:54,30.35,30.36,30.34,30.34,30.36,30.37,30.35,30.36
04/01/2010,14:55,30.34,30.35,30.34,30.35,30.36,30.36,30.36,30.36
04/01/2010,14:56,30.35,30.35,30.34,30.34,30.36,30.36,30.34,30.35
04/01/2010,14:57,30.34,30.34,30.3,30.3,30.35,30.35,30.31,30.31
04/01/2010,14:58,30.3,30.34,30.3,30.34,30.31,30.35,30.31,30.34
04/01/2010,14:59,30.34,30.36,30.33,30.36,30.34,30.37,30.34,30.37
04/01/2010,15:00,30.36,30.36,30.33,30.34,30.37,30.37,30.34,30.34
04/01/2010,15:01,30.34,30.35,30.33,30.33,30.34,30.36,30.34,30.34
04/01/2010,15:02,30.33,30.36,30.33,30.36,30.34,30.37,30.34,30.37
04/01/2010,15:03,30.36,30.36,30.34,30.34,30.37,30.37,30.34,30.34
04/01/2010,15:04,30.34,30.35,30.32,30.32,30.34,30.36,30.33,30.33
04/01/2010,15:05,30.33,30.34,30.3,30.3,30.34,30.34,30.31,30.31
04/01/2010,15:06,30.3,30.34,30.3,30.34,30.31,30.34,30.31,30.34
04/01/2010,15:07,30.34,30.36,30.31,30.36,30.34,30.37,30.32,30.37
04/01/2010,15:08,30.36,30.36,30.35,30.36,30.37,30.37,30.36,30.37
04/01/2010,15:09,30.36,30.38,30.36,30.38,30.37,30.39,30.37,30.39
04/01/2010,15:10,30.38,30.42,30.38,30.41,30.39,30.43,30.39,30.41
04/01/2010,15:11,30.41,30.41,30.41,30.41,30.41,30.42,30.41,30.42
04/01/2010,15:12,30.41,30.43,30.41,30.43,30.42,30.44,30.42,30.44
04/01/2010,15:13,30.43,30.43,30.41,30.41,30.44,30.44,30.42,30.42
04/01/2010,15:14,30.41,30.43,30.41,30.42,30.42,30.44,30.42,30.43
04/01/2010,15:15,30.42,30.43,30.42,30.43,30.43,30.44,30.43,30.44
04/01/2010,15:16,30.43,30.48,30.43,30.48,30.44,30.48,30.44,30.48
04/01/2010,15:17,30.48,30.48,30.46,30.46,30.48,30.48,30.47,30.47
04/01/2010,15:18,30.46,30.46,30.41,30.41,30.47,30.47,30.42,30.42
04/01/2010,15:19,30.41,30.43,30.41,30.41,30.42,30.44,30.42,30.42
04/01/2010,15:20,30.41,30.44,30.41,30.44,30.42,30.45,30.42,30.45
04/01/2010,15:21,30.44,30.44,30.44,30.44,30.45,30.45,30.45,30.45
04/01/2010,15:22,30.44,30.45,30.42,30.44,30.45,30.45,30.43,30.45
04/01/2010,15:23,30.44,30.45,30.44,30.45,30.45,30.46,30.45,30.46
04/01/2010,15:24,30.45,30.47,30.45,30.46,30.46,30.48,30.46,30.47
04/01/2010,15:25,30.46,30.47,30.45,30.45,30.47,30.48,30.46,30.46
04/01/2010,15:26,30.45,30.45,30.42,30.42,30.46,30.46,30.43,30.43
04/01/2010,15:27,30.42,30.42,30.41,30.41,30.43,30.43,30.41,30.41
04/01/2010,15:28,30.41,30.41,30.41,30.41,30.41,30.41,30.41,30.41
04/01/2010,15:29,30.41,30.43,30.41,30.43,30.41,30.44,30.41,30.44
04/01/2010,15:30,30.43,30.48,30.43,30.48,30.44,30.48,30.44,30.48
04/01/2010,15:31,30.48,30.5,30.48,30.48,30.48,30.51,30.48,30.49
04/01/2010,15:32,30.48,30.49,30.48,30.49,30.49,30.5,30.49,30.5
04/01/2010,15:33,30.49,30.52,30.48,30.52,30.5,30.53,30.49,30.52
04/01/2010,15:34,30.52,30.52,30.52,30.52,30.52,30.52,30.52,30.52
04/01/2010,15:35,30.52,30.52,30.48,30.48,30.52,30.52,30.49,30.49
04/01/2010,15:36,30.48,30.48,30.46,30.46,30.49,30.49,30.47,30.47
04/01/2010,15:37,30.46,30.46,30.45,30.45,30.47,30.47,30.45,30.46
04/01/2010,15:38,30.45,30.48,30.43,30.48,30.46,30.48,30.44,30.48
04/01/2010,15:39,30.48,30.49,30.48,30.48,30.48,30.5,30.48,30.49
04/01/2010,15:40,30.48,30.48,30.48,30.48,30.49,30.49,30.49,30.49
04/01/2010,15:41,30.48,30.54,30.48,30.53,30.49,30.55,30.49,30.54
04/01/2010,15:42,30.54,30.54,30.52,30.52,30.54,30.55,30.52,30.52
04/01/2010,15:43,30.52,30.52,30.48,30.48,30.52,30.52,30.49,30.49
04/01/2010,15:44,30.48,30.5,30.46,30.5,30.49,30.51,30.47,30.51
04/01/2010,15:45,30.51,30.53,30.51,30.52,30.51,30.54,30.51,30.53
04/01/2010,15:46,30.52,30.53,30.52,30.52,30.53,30.54,30.53,30.53
04/01/2010,15:47,30.52,30.52,30.48,30.48,30.53,30.53,30.49,30.49
04/01/2010,15:48,30.48,30.52,30.48,30.52,30.49,30.53,30.49,30.53
04/01/2010,15:49,30.52,30.52,30.5,30.52,30.53,30.53,30.51,30.52
04/01/2010,15:50,30.52,30.55,30.52,30.53,30.52,30.56,30.52,30.54
04/01/2010,15:51,30.53,30.53,30.49,30.5,30.54,30.54,30.5,30.51
04/01/2010,15:52,30.5,30.52,30.5,30.52,30.51,30.52,30.51,30.52
04/01/2010,15:53,30.52,30.52,30.52,30.52,30.52,30.53,30.52,30.52
04/01/2010,15:54,30.52,30.54,30.51,30.54,30.52,30.55,30.52,30.55
04/01/2010,15:55,30.54,30.56,30.54,30.56,30.55,30.57,30.55,30.57
04/01/2010,15:56,30.56,30.59,30.56,30.59,30.57,30.6,30.57,30.59
04/01/2010,15:57,30.59,30.59,30.58,30.58,30.59,30.59,30.59,30.59
04/01/2010,15:58,30.58,30.59,30.58,30.59,30.59,30.59,30.59,30.59
04/01/2010,15:59,30.59,30.61,30.59,30.61,30.59,30.62,30.59,30.62
04/01/2010,16:00,30.61,30.61,30.61,30.61,30.62,30.62,30.62,30.62
04/01/2010,16:01,30.61,30.61,30.61,30.61,30.62,30.62,30.62,30.62
04/01/2010,16:02,30.62,30.62,30.62,30.62,30.62,30.62,30.62,30.62
04/01/2010,16:03,30.62,30.62,30.62,30.62,30.62,30.62,30.62,30.62
04/01/2010,16:07,30.62,30.62,30.62,30.62,30.63,30.63,30.63,30.63
04/01/2010,16:11,30.62,30.62,30.62,30.62,30.63,30.63,30.63,30.63
04/01/2010,16:26,30.62,30.62,30.62,30.62,30.62,30.62,30.62,30.62
04/01/2010,16:27,30.62,30.62,30.62,30.62,30.62,30.62,30.62,30.62
04/01/2010,16:47,30.62,30.62,30.62,30.62,30.62,30.62,30.62,30.62
04/01/2010,16:49,30.62,30.62,30.62,30.62,30.63,30.63,30.63,30.63
04/05/2010,08:00,30.59,30.59,30.59,30.59,30.69,30.69,30.69,30.69
04/05/2010,08:06,30.59,30.59,30.59,30.59,30.78,30.78,30.78,30.78
04/05/2010,09:08,30.62,30.62,30.62,30.62,30.78,30.78,30.78,30.78
04/05/2010,09:09,30.62,30.62,30.62,30.62,30.78,30.78,30.78,30.78
04/05/2010,09:22,30.76,30.76,30.76,30.76,30.78,30.78,30.78,30.78
04/05/2010,09:24,30.76,30.78,30.76,30.78,30.89,31.09,30.89,31.09
04/05/2010,09:30,30.86,31.02,30.86,30.86,30.94,31.1,30.91,30.91
04/05/2010,09:31,30.91,31.05,30.87,30.97,30.99,31.19,30.9,31.06
04/05/2010,09:32,30.88,30.97,30.88,30.93,30.92,30.98,30.91,30.95
04/05/2010,09:33,30.89,30.89,30.79,30.81,30.93,30.93,30.82,30.82
04/05/2010,09:34,30.81,30.83,30.78,30.8,30.84,30.86,30.8,30.8
04/05/2010,09:35,30.8,30.9,30.8,30.9,30.8,30.92,30.8,30.91
04/05/2010,09:36,30.9,30.92,30.8,30.8,30.92,30.93,30.83,30.83
04/05/2010,09:37,30.83,30.94,30.83,30.92,30.84,30.95,30.84,30.95
04/05/2010,09:38,30.93,30.94,30.8,30.86,30.94,30.95,30.8,30.87
04/05/2010,09:39,30.86,30.97,30.86,30.97,30.87,30.99,30.87,30.99
04/05/2010,09:40,30.97,31.1,30.97,31.1,30.99,31.13,30.99,31.13
04/05/2010,09:41,31.11,31.14,31.1,31.12,31.12,31.15,31.12,31.13
04/05/2010,09:42,31.12,31.13,31.1,31.13,31.13,31.14,31.12,31.14
04/05/2010,09:43,31.13,31.13,31.12,31.12,31.13,31.14,31.13,31.13
04/05/2010,09:44,31.13,31.13,31.11,31.13,31.13,31.14,31.12,31.14
04/05/2010,09:45,31.13,31.16,31.13,31.14,31.15,31.17,31.15,31.16
04/05/2010,09:46,31.14,31.15,31.12,31.12,31.16,31.16,31.13,31.13
04/05/2010,09:47,31.12,31.13,31.11,31.11,31.13,31.15,31.12,31.12
04/05/2010,09:48,31.11,31.11,31.09,31.11,31.12,31.12,31.11,31.12
04/05/2010,09:49,31.1,31.13,31.1,31.13,31.12,31.13,31.12,31.13
04/05/2010,09:50,31.13,31.18,31.13,31.17,31.13,31.19,31.13,31.18
04/05/2010,09:51,31.17,31.17,31.17,31.17,31.18,31.19,31.17,31.17
04/05/2010,09:52,31.17,31.2,31.17,31.2,31.18,31.21,31.18,31.21
04/05/2010,09:53,31.2,31.2,31.14,31.15,31.21,31.21,31.15,31.15
04/05/2010,09:54,31.15,31.2,31.15,31.19,31.16,31.2,31.16,31.2
04/05/2010,09:55,31.19,31.2,31.19,31.2,31.2,31.21,31.2,31.2
04/05/2010,09:56,31.2,31.2,31.2,31.2,31.2,31.21,31.2,31.2
04/05/2010,09:57,31.2,31.24,31.2,31.23,31.21,31.25,31.21,31.24
04/05/2010,09:58,31.23,31.23,31.14,31.14,31.24,31.24,31.16,31.16
04/05/2010,09:59,31.14,31.14,31.06,31.07,31.16,31.16,31.08,31.09
04/05/2010,10:00,31.09,31.15,31.06,31.06,31.09,31.16,31.07,31.07
04/05/2010,10:01,31.06,31.09,31.06,31.07,31.07,31.11,31.07,31.09
04/05/2010,10:02,31.07,31.1,31.07,31.1,31.09,31.12,31.09,31.12
04/05/2010,10:03,31.11,31.16,31.11,31.16,31.12,31.17,31.12,31.17
04/05/2010,10:04,31.16,31.16,31.13,31.13,31.17,31.17,31.14,31.14
04/05/2010,10:05,31.13,31.15,31.11,31.13,31.14,31.16,31.13,31.13
04/05/2010,10:06,31.13,31.13,31.1,31.12,31.13,31.13,31.12,31.13
04/05/2010,10:07,31.12,31.12,31.09,31.09,31.13,31.13,31.1,31.1
04/05/2010,10:08,31.08,31.13,31.07,31.13,31.09,31.14,31.09,31.14
04/05/2010,10:09,31.13,31.14,31.13,31.14,31.14,31.15,31.14,31.15
04/05/2010,10:10,31.14,31.18,31.14,31.18,31.15,31.19,31.15,31.19
04/05/2010,10:11,31.17,31.24,31.17,31.24,31.19,31.25,31.19,31.25
04/05/2010,10:12,31.24,31.24,31.23,31.24,31.25,31.25,31.24,31.25
04/05/2010,10:13,31.24,31.24,31.24,31.24,31.25,31.25,31.25,31.25
04/05/2010,10:14,31.24,31.25,31.24,31.24,31.25,31.26,31.24,31.25
04/05/2010,10:15,31.24,31.24,31.23,31.23,31.25,31.26,31.24,31.24
04/05/2010,10:16,31.22,31.23,31.19,31.2,31.24,31.24,31.2,31.22
04/05/2010,10:17,31.2,31.2,31.19,31.19,31.21,31.21,31.19,31.19
04/05/2010,10:18,31.17,31.22,31.17,31.21,31.18,31.24,31.18,31.24
04/05/2010,10:19,31.22,31.22,31.17,31.17,31.23,31.23,31.18,31.18
04/05/2010,10:20,31.17,31.17,31.17,31.17,31.18,31.18,31.18,31.18
04/05/2010,10:21,31.17,31.2,31.17,31.2,31.18,31.21,31.18,31.21
04/05/2010,10:22,31.2,31.26,31.2,31.25,31.21,31.27,31.21,31.27
04/05/2010,10:23,31.26,31.29,31.26,31.29,31.27,31.31,31.27,31.31
04/05/2010,10:24,31.29,31.32,31.29,31.32,31.3,31.33,31.3,31.33
04/05/2010,10:25,31.31,31.35,31.31,31.35,31.33,31.36,31.33,31.36
04/05/2010,10:26,31.35,31.36,31.34,31.35,31.36,31.37,31.35,31.36
04/05/2010,10:27,31.35,31.36,31.35,31.36,31.36,31.37,31.36,31.37
04/05/2010,10:28,31.36,31.36,31.36,31.36,31.37,31.37,31.37,31.37
04/05/2010,10:29,31.36,31.36,31.36,31.36,31.37,31.37,31.37,31.37
04/05/2010,10:30,31.36,31.36,31.35,31.35,31.37,31.37,31.35,31.35
04/05/2010,10:31,31.35,31.36,31.35,31.35,31.35,31.37,31.35,31.36
04/05/2010,10:32,31.35,31.35,31.34,31.35,31.35,31.35,31.35,31.35
04/05/2010,10:33,31.35,31.35,31.35,31.35,31.35,31.35,31.35,31.35
04/05/2010,10:34,31.35,31.45,31.35,31.44,31.35,31.46,31.35,31.45
04/05/2010,10:35,31.45,31.48,31.45,31.47,31.45,31.49,31.45,31.48
04/05/2010,10:36,31.47,31.47,31.44,31.45,31.48,31.48,31.45,31.46
04/05/2010,10:37,31.45,31.49,31.43,31.49,31.46,31.5,31.44,31.5
04/05/2010,10:38,31.49,31.51,31.49,31.49,31.5,31.52,31.5,31.5
04/05/2010,10:39,31.49,31.5,31.48,31.5,31.5,31.51,31.49,31.5
04/05/2010,10:40,31.5,31.52,31.5,31.52,31.51,31.53,31.51,31.53
04/05/2010,10:41,31.52,31.53,31.52,31.52,31.53,31.53,31.53,31.53
04/05/2010,10:42,31.52,31.61,31.52,31.61,31.53,31.62,31.53,31.62
04/05/2010,10:43,31.61,31.61,31.57,31.6,31.62,31.62,31.58,31.61
04/05/2010,10:44,31.6,31.64,31.6,31.63,31.61,31.64,31.61,31.64
04/05/2010,10:45,31.63,31.63,31.61,31.61,31.64,31.64,31.62,31.62
04/05/2010,10:46,31.61,31.64,31.61,31.64,31.62,31.64,31.61,31.64
04/05/2010,10:47,31.64,31.67,31.62,31.67,31.64,31.68,31.64,31.68
04/05/2010,10:48,31.67,31.68,31.65,31.68,31.68,31.68,31.66,31.68
04/05/2010,10:49,31.68,31.74,31.66,31.74,31.68,31.75,31.68,31.75
04/05/2010,10:50,31.74,31.74,31.69,31.72,31.74,31.74,31.71,31.73
04/05/2010,10:51,31.72,31.76,31.72,31.76,31.73,31.77,31.73,31.77
04/05/2010,10:52,31.76,31.78,31.76,31.76,31.77,31.79,31.77,31.77
04/05/2010,10:53,31.76,31.77,31.75,31.75,31.77,31.78,31.75,31.76
04/05/2010,10:54,31.75,31.77,31.73,31.74,31.76,31.78,31.74,31.75
04/05/2010,10:55,31.74,31.75,31.73,31.75,31.75,31.75,31.74,31.75
04/05/2010,10:56,31.75,31.76,31.75,31.76,31.75,31.77,31.75,31.77
04/05/2010,10:57,31.77,31.79,31.76,31.79,31.78,31.8,31.77,31.79
04/05/2010,10:58,31.79,31.79,31.75,31.75,31.79,31.79,31.75,31.76
04/05/2010,10:59,31.75,31.76,31.73,31.76,31.75,31.77,31.74,31.77
04/05/2010,11:00,31.76,31.76,31.73,31.73,31.77,31.77,31.74,31.74
04/05/2010,11:01,31.73,31.74,31.71,31.74,31.74,31.75,31.72,31.75
04/05/2010,11:02,31.74,31.75,31.71,31.75,31.75,31.75,31.72,31.75
04/05/2010,11:03,31.75,31.75,31.72,31.74,31.75,31.75,31.72,31.75
04/05/2010,11:04,31.74,31.79,31.74,31.78,31.75,31.79,31.75,31.79
04/05/2010,11:05,31.78,31.81,31.76,31.76,31.79,31.82,31.78,31.78
04/05/2010,11:06,31.76,31.78,31.76,31.76,31.78,31.79,31.77,31.77
04/05/2010,11:07,31.76,31.76,31.72,31.72,31.77,31.77,31.73,31.73
04/05/2010,11:08,31.72,31.72,31.67,31.7,31.73,31.73,31.68,31.72
04/05/2010,11:09,31.7,31.71,31.68,31.68,31.72,31.72,31.69,31.69
04/05/2010,11:10,31.68,31.71,31.68,31.69,31.69,31.72,31.69,31.7
04/05/2010,11:11,31.7,31.7,31.69,31.7,31.71,31.71,31.7,31.71
04/05/2010,11:12,31.7,31.7,31.69,31.69,31.71,31.71,31.7,31.7
04/05/2010,11:13,31.69,31.69,31.69,31.69,31.7,31.7,31.7,31.7
04/05/2010,11:14,31.69,31.72,31.69,31.72,31.7,31.72,31.7,31.72
04/05/2010,11:15,31.71,31.72,31.71,31.72,31.72,31.72,31.72,31.72
04/05/2010,11:16,31.72,31.73,31.72,31.73,31.72,31.74,31.72,31.74
04/05/2010,11:17,31.73,31.74,31.72,31.72,31.74,31.75,31.73,31.73
04/05/2010,11:18,31.72,31.74,31.71,31.71,31.72,31.75,31.72,31.72
04/05/2010,11:19,31.72,31.73,31.72,31.73,31.72,31.74,31.72,31.74
04/05/2010,11:20,31.73,31.73,31.71,31.71,31.74,31.74,31.72,31.72
04/05/2010,11:21,31.71,31.73,31.7,31.73,31.72,31.74,31.71,31.73
04/05/2010,11:22,31.73,31.73,31.72,31.72,31.74,31.74,31.72,31.72
04/05/2010,11:23,31.72,31.72,31.68,31.7,31.72,31.72,31.69,31.71
04/05/2010,11:24,31.7,31.72,31.7,31.72,31.71,31.72,31.71,31.72
04/05/2010,11:25,31.72,31.78,31.72,31.78,31.72,31.79,31.72,31.79
04/05/2010,11:26,31.77,31.81,31.77,31.81,31.78,31.82,31.78,31.82
04/05/2010,11:27,31.81,31.81,31.78,31.78,31.82,31.82,31.79,31.79
04/05/2010,11:28,31.78,31.79,31.77,31.78,31.79,31.79,31.78,31.79
04/05/2010,11:29,31.79,31.79,31.78,31.78,31.79,31.79,31.79,31.79
04/05/2010,11:30,31.78,31.78,31.75,31.75,31.79,31.79,31.75,31.76
04/05/2010,11:31,31.75,31.75,31.74,31.74,31.75,31.75,31.75,31.75
04/05/2010,11:32,31.74,31.74,31.72,31.72,31.75,31.75,31.72,31.72
04/05/2010,11:33,31.72,31.75,31.72,31.75,31.72,31.77,31.72,31.77
04/05/2010,11:34,31.76,31.76,31.75,31.75,31.77,31.77,31.75,31.75
04/05/2010,11:35,31.75,31.75,31.75,31.75,31.75,31.76,31.75,31.76
04/05/2010,11:36,31.75,31.8,31.75,31.8,31.76,31.81,31.76,31.81
04/05/2010,11:37,31.8,31.81,31.78,31.81,31.81,31.82,31.79,31.82
04/05/2010,11:38,31.81,31.86,31.81,31.86,31.82,31.86,31.82,31.86
04/05/2010,11:39,31.86,31.9,31.86,31.9,31.86,31.9,31.86,31.9
04/05/2010,11:40,31.9,31.91,31.9,31.9,31.9,31.92,31.9,31.9
04/05/2010,11:41,31.9,31.9,31.86,31.9,31.9,31.9,31.86,31.9
04/05/2010,11:42,31.9,31.9,31.9,31.9,31.9,31.91,31.9,31.91
04/05/2010,11:43,31.9,31.9,31.9,31.9,31.9,31.9,31.9,31.9
04/05/2010,11:44,31.9,31.9,31.9,31.9,31.9,31.9,31.9,31.9
04/05/2010,11:45,31.9,31.9,31.9,31.9,31.9,31.9,31.9,31.9
04/05/2010,11:46,31.9,31.92,31.9,31.92,31.9,31.93,31.9,31.93
04/05/2010,11:47,31.91,31.95,31.9,31.95,31.92,31.96,31.91,31.96
04/05/2010,11:48,31.95,31.95,31.91,31.92,31.96,31.96,31.93,31.93
04/05/2010,11:49,31.92,31.93,31.92,31.93,31.93,31.93,31.93,31.93
04/05/2010,11:50,31.93,31.95,31.93,31.93,31.93,31.96,31.93,31.94
04/05/2010,11:51,31.93,31.95,31.93,31.93,31.94,31.96,31.93,31.95
04/05/2010,11:52,31.93,31.93,31.92,31.92,31.94,31.94,31.93,31.93
04/05/2010,11:53,31.92,31.93,31.92,31.93,31.93,31.94,31.93,31.93
04/05/2010,11:54,31.93,31.94,31.93,31.94,31.93,31.96,31.93,31.94
04/05/2010,11:55,31.92,31.93,31.92,31.92,31.93,31.93,31.93,31.93
04/05/2010,11:56,31.92,31.92,31.92,31.92,31.93,31.93,31.93,31.93
04/05/2010,11:57,31.92,31.92,31.87,31.87,31.93,31.93,31.88,31.88
04/05/2010,11:58,31.86,31.89,31.85,31.88,31.87,31.9,31.86,31.89
04/05/2010,11:59,31.88,31.88,31.85,31.86,31.89,31.89,31.86,31.86
04/05/2010,12:00,31.86,31.86,31.86,31.86,31.86,31.86,31.86,31.86
04/05/2010,12:01,31.86,31.86,31.83,31.83,31.86,31.86,31.83,31.83
04/05/2010,12:02,31.83,31.83,31.8,31.8,31.83,31.83,31.81,31.81
04/05/2010,12:03,31.8,31.81,31.8,31.8,31.81,31.82,31.81,31.82
04/05/2010,12:04,31.8,31.84,31.8,31.83,31.82,31.85,31.82,31.83
04/05/2010,12:05,31.83,31.9,31.83,31.9,31.84,31.91,31.84,31.91
04/05/2010,12:06,31.9,31.92,31.9,31.9,31.91,31.93,31.91,31.92
04/05/2010,12:07,31.9,31.91,31.9,31.91,31.91,31.92,31.91,31.92
04/05/2010,12:08,31.91,31.91,31.9,31.9,31.92,31.92,31.9,31.9
04/05/2010,12:09,31.9,31.92,31.9,31.92,31.92,31.93,31.92,31.93
04/05/2010,12:10,31.92,31.92,31.9,31.9,31.93,31.93,31.91,31.91
04/05/2010,12:11,31.9,31.9,31.9,31.9,31.9,31.9,31.9,31.9
04/05/2010,12:12,31.9,31.9,31.87,31.88,31.9,31.9,31.88,31.89
04/05/2010,12:13,31.88,31.9,31.87,31.9,31.89,31.91,31.89,31.9
04/05/2010,12:14,31.9,31.9,31.9,31.9,31.9,31.91,31.9,31.91
04/05/2010,12:15,31.9,31.9,31.89,31.9,31.91,31.91,31.9,31.9
04/05/2010,12:16,31.9,31.9,31.88,31.88,31.9,31.9,31.89,31.89
04/05/2010,12:17,31.88,31.88,31.88,31.88,31.89,31.89,31.89,31.89
04/05/2010,12:18,31.88,31.88,31.86,31.86,31.89,31.89,31.86,31.87
04/05/2010,12:19,31.85,31.85,31.84,31.84,31.86,31.86,31.85,31.85
04/05/2010,12:20,31.84,31.86,31.84,31.86,31.85,31.86,31.85,31.86
04/05/2010,12:21,31.86,31.87,31.86,31.86,31.86,31.88,31.86,31.87
04/05/2010,12:22,31.86,31.87,31.86,31.86,31.88,31.88,31.88,31.88
04/05/2010,12:23,31.86,31.86,31.84,31.84,31.87,31.87,31.85,31.85
04/05/2010,12:24,31.85,31.85,31.83,31.83,31.86,31.86,31.83,31.83
04/05/2010,12:25,31.83,31.83,31.82,31.82,31.83,31.83,31.83,31.83
04/05/2010,12:27,31.82,31.82,31.8,31.8,31.83,31.83,31.81,31.81
04/05/2010,12:28,31.8,31.8,31.78,31.78,31.81,31.81,31.79,31.79
04/05/2010,12:29,31.78,31.79,31.78,31.78,31.79,31.8,31.79,31.79
04/05/2010,12:30,31.78,31.78,31.78,31.78,31.79,31.79,31.79,31.79
04/05/2010,12:31,31.78,31.81,31.78,31.81,31.79,31.82,31.79,31.82
04/05/2010,12:32,31.82,31.82,31.81,31.81,31.83,31.83,31.83,31.83
04/05/2010,12:33,31.82,31.82,31.82,31.82,31.83,31.83,31.83,31.83
04/05/2010,12:34,31.82,31.82,31.81,31.81,31.83,31.83,31.82,31.82
04/05/2010,12:35,31.81,31.81,31.8,31.8,31.83,31.83,31.81,31.81
04/05/2010,12:36,31.8,31.81,31.8,31.81,31.81,31.82,31.81,31.82
04/05/2010,12:37,31.8,31.8,31.8,31.8,31.82,31.82,31.82,31.82
04/05/2010,12:38,31.8,31.82,31.8,31.81,31.82,31.83,31.81,31.82
04/05/2010,12:39,31.81,31.81,31.79,31.79,31.82,31.82,31.8,31.8
04/05/2010,12:40,31.8,31.82,31.8,31.81,31.81,31.83,31.81,31.83
04/05/2010,12:41,31.81,31.82,31.81,31.82,31.82,31.83,31.82,31.83
04/05/2010,12:42,31.82,31.82,31.81,31.82,31.83,31.83,31.82,31.83
04/05/2010,12:43,31.82,31.82,31.82,31.82,31.83,31.83,31.83,31.83
04/05/2010,12:44,31.82,31.86,31.82,31.85,31.83,31.86,31.83,31.86
04/05/2010,12:45,31.85,31.86,31.83,31.83,31.86,31.87,31.84,31.84
04/05/2010,12:46,31.83,31.83,31.82,31.83,31.83,31.83,31.83,31.83
04/05/2010,12:47,31.83,31.83,31.83,31.83,31.83,31.84,31.83,31.84
04/05/2010,12:48,31.83,31.83,31.83,31.83,31.84,31.84,31.83,31.83
04/05/2010,12:49,31.83,31.85,31.83,31.84,31.84,31.86,31.84,31.85
04/05/2010,12:50,31.84,31.86,31.84,31.84,31.85,31.86,31.85,31.85
04/05/2010,12:51,31.84,31.84,31.83,31.83,31.85,31.85,31.83,31.83
04/05/2010,12:52,31.83,31.83,31.83,31.83,31.83,31.83,31.83,31.83
04/05/2010,12:53,31.83,31.83,31.81,31.81,31.83,31.83,31.82,31.82
04/05/2010,12:54,31.81,31.86,31.8,31.86,31.82,31.86,31.81,31.86
04/05/2010,12:55,31.84,31.87,31.83,31.86,31.86,31.88,31.84,31.86
04/05/2010,12:56,31.86,31.87,31.86,31.87,31.86,31.88,31.86,31.88
04/05/2010,12:57,31.87,31.87,31.86,31.86,31.88,31.88,31.86,31.86
04/05/2010,12:58,31.86,31.86,31.86,31.86,31.86,31.87,31.86,31.86
04/05/2010,12:59,31.86,31.86,31.86,31.86,31.86,31.86,31.86,31.86
04/05/2010,13:00,31.86,31.86,31.85,31.86,31.86,31.87,31.86,31.87
04/05/2010,13:01,31.87,31.87,31.87,31.87,31.88,31.88,31.88,31.88
04/05/2010,13:02,31.87,31.87,31.87,31.87,31.88,31.88,31.88,31.88
04/05/2010,13:03,31.87,31.88,31.86,31.88,31.88,31.89,31.87,31.89
04/05/2010,13:04,31.88,31.88,31.88,31.88,31.89,31.89,31.89,31.89
04/05/2010,13:05,31.88,31.88,31.86,31.86,31.89,31.89,31.87,31.87
04/05/2010,13:06,31.86,31.88,31.86,31.88,31.87,31.89,31.87,31.89
04/05/2010,13:07,31.88,31.88,31.84,31.85,31.89,31.89,31.85,31.86
04/05/2010,13:08,31.85,31.85,31.84,31.84,31.86,31.86,31.85,31.85
04/05/2010,13:09,31.84,31.85,31.84,31.85,31.85,31.86,31.85,31.86
04/05/2010,13:10,31.84,31.86,31.84,31.86,31.86,31.87,31.85,31.87
04/05/2010,13:11,31.86,31.86,31.83,31.83,31.87,31.87,31.83,31.83
04/05/2010,13:12,31.83,31.83,31.83,31.83,31.83,31.85,31.83,31.84
04/05/2010,13:13,31.83,31.86,31.83,31.86,31.84,31.87,31.84,31.86
04/05/2010,13:14,31.86,31.86,31.86,31.86,31.86,31.87,31.86,31.87
04/05/2010,13:15,31.87,31.89,31.87,31.88,31.88,31.9,31.88,31.89
04/05/2010,13:16,31.88,31.88,31.87,31.87,31.89,31.89,31.88,31.88
04/05/2010,13:17,31.87,31.87,31.86,31.86,31.88,31.88,31.87,31.87
04/05/2010,13:18,31.86,31.87,31.86,31.87,31.87,31.88,31.87,31.88
04/05/2010,13:19,31.87,31.87,31.87,31.87,31.88,31.88,31.88,31.88
04/05/2010,13:20,31.87,31.87,31.87,31.87,31.88,31.88,31.88,31.88
04/05/2010,13:21,31.87,31.87,31.86,31.86,31.88,31.88,31.86,31.87
04/05/2010,13:22,31.86,31.86,31.85,31.85,31.87,31.87,31.86,31.86
04/05/2010,13:23,31.85,31.86,31.84,31.84,31.86,31.86,31.85,31.85
04/05/2010,13:24,31.84,31.85,31.84,31.84,31.85,31.86,31.85,31.85
04/05/2010,13:25,31.84,31.85,31.84,31.84,31.85,31.86,31.85,31.85
04/05/2010,13:26,31.84,31.86,31.84,31.86,31.85,31.86,31.85,31.86
04/05/2010,13:27,31.86,31.88,31.86,31.86,31.86,31.89,31.86,31.87
04/05/2010,13:28,31.86,31.86,31.86,31.86,31.87,31.87,31.86,31.87
04/05/2010,13:29,31.86,31.86,31.84,31.84,31.86,31.87,31.85,31.85
04/05/2010,13:30,31.84,31.86,31.84,31.84,31.85,31.86,31.85,31.85
04/05/2010,13:31,31.84,31.85,31.84,31.85,31.85,31.86,31.85,31.86
04/05/2010,13:32,31.86,31.86,31.86,31.86,31.86,31.86,31.86,31.86
04/05/2010,13:33,31.86,31.87,31.86,31.87,31.86,31.88,31.86,31.88
04/05/2010,13:34,31.87,31.87,31.86,31.86,31.88,31.88,31.87,31.87
04/05/2010,13:35,31.86,31.86,31.83,31.83,31.87,31.87,31.84,31.84
04/05/2010,13:36,31.83,31.84,31.83,31.84,31.84,31.85,31.84,31.85
04/05/2010,13:37,31.83,31.83,31.81,31.81,31.84,31.84,31.82,31.82
04/05/2010,13:38,31.81,31.81,31.79,31.79,31.82,31.82,31.8,31.8
04/05/2010,13:39,31.79,31.81,31.79,31.8,31.8,31.82,31.8,31.81
04/05/2010,13:40,31.8,31.81,31.79,31.79,31.81,31.82,31.8,31.8
04/05/2010,13:41,31.79,31.82,31.79,31.82,31.8,31.83,31.8,31.83
04/05/2010,13:42,31.82,31.83,31.81,31.81,31.83,31.83,31.82,31.82
04/05/2010,13:43,31.81,31.81,31.81,31.81,31.82,31.82,31.82,31.82
04/05/2010,13:44,31.81,31.82,31.81,31.82,31.82,31.83,31.82,31.83
04/05/2010,13:45,31.82,31.83,31.79,31.79,31.83,31.84,31.79,31.8
04/05/2010,13:46,31.79,31.79,31.79,31.79,31.8,31.8,31.8,31.8
04/05/2010,13:47,31.79,31.79,31.79,31.79,31.79,31.79,31.79,31.79
04/05/2010,13:48,31.79,31.81,31.79,31.81,31.79,31.82,31.79,31.82
04/05/2010,13:49,31.82,31.84,31.82,31.84,31.83,31.85,31.83,31.85
04/05/2010,13:50,31.84,31.87,31.84,31.86,31.85,31.87,31.85,31.86
04/05/2010,13:51,31.86,31.86,31.83,31.83,31.86,31.86,31.83,31.83
04/05/2010,13:52,31.83,31.83,31.8,31.81,31.83,31.83,31.81,31.82
04/05/2010,13:53,31.81,31.83,31.81,31.83,31.82,31.84,31.82,31.84
04/05/2010,13:54,31.83,31.85,31.83,31.85,31.84,31.86,31.84,31.86
04/05/2010,13:55,31.86,31.86,31.82,31.83,31.86,31.87,31.83,31.83
04/05/2010,13:56,31.83,31.84,31.83,31.84,31.83,31.85,31.83,31.85
04/05/2010,13:57,31.84,31.84,31.82,31.82,31.85,31.85,31.83,31.83
04/05/2010,13:58,31.82,31.83,31.82,31.83,31.83,31.84,31.83,31.83
04/05/2010,13:59,31.83,31.83,31.82,31.83,31.83,31.84,31.83,31.83
04/05/2010,14:00,31.83,31.86,31.83,31.85,31.83,31.86,31.83,31.86
04/05/2010,14:01,31.84,31.85,31.83,31.85,31.85,31.86,31.83,31.86
04/05/2010,14:02,31.84,31.85,31.84,31.84,31.85,31.86,31.85,31.85
04/05/2010,14:03,31.83,31.83,31.83,31.83,31.84,31.84,31.84,31.84
04/05/2010,14:04,31.83,31.86,31.83,31.86,31.84,31.87,31.84,31.86
04/05/2010,14:05,31.86,31.86,31.84,31.86,31.86,31.87,31.85,31.87
04/05/2010,14:06,31.86,31.86,31.85,31.85,31.87,31.87,31.86,31.86
04/05/2010,14:07,31.85,31.85,31.84,31.84,31.86,31.86,31.85,31.85
04/05/2010,14:08,31.84,31.85,31.83,31.84,31.85,31.86,31.84,31.85
04/05/2010,14:09,31.84,31.85,31.83,31.84,31.85,31.86,31.84,31.85
04/05/2010,14:10,31.84,31.86,31.84,31.86,31.85,31.86,31.85,31.86
04/05/2010,14:11,31.86,31.87,31.86,31.87,31.86,31.88,31.86,31.88
04/05/2010,14:12,31.87,31.87,31.85,31.86,31.88,31.88,31.86,31.87
04/05/2010,14:13,31.86,31.88,31.86,31.87,31.87,31.89,31.87,31.88
04/05/2010,14:14,31.87,31.87,31.85,31.86,31.88,31.88,31.86,31.86
04/05/2010,14:15,31.86,31.86,31.85,31.86,31.86,31.86,31.86,31.86
04/05/2010,14:16,31.86,31.86,31.83,31.84,31.86,31.86,31.84,31.85
04/05/2010,14:17,31.84,31.87,31.83,31.87,31.85,31.89,31.84,31.88
04/05/2010,14:18,31.87,31.88,31.86,31.86,31.88,31.89,31.87,31.88
04/05/2010,14:19,31.86,31.86,31.86,31.86,31.88,31.88,31.87,31.87
04/05/2010,14:20,31.86,31.86,31.85,31.85,31.87,31.87,31.86,31.86
04/05/2010,14:21,31.85,31.85,31.84,31.84,31.86,31.86,31.85,31.85
04/05/2010,14:22,31.84,31.84,31.84,31.84,31.85,31.85,31.85,31.85
04/05/2010,14:23,31.84,31.86,31.84,31.86,31.85,31.87,31.85,31.87
04/05/2010,14:24,31.87,31.88,31.86,31.88,31.88,31.89,31.86,31.89
04/05/2010,14:25,31.88,31.88,31.86,31.87,31.89,31.89,31.87,31.88
04/05/2010,14:26,31.87,31.88,31.85,31.88,31.88,31.89,31.86,31.89
04/05/2010,14:27,31.88,31.89,31.87,31.88,31.89,31.9,31.88,31.89
04/05/2010,14:28,31.89,31.89,31.88,31.89,31.9,31.9,31.89,31.9
04/05/2010,14:29,31.89,31.89,31.87,31.87,31.9,31.9,31.88,31.88
04/05/2010,14:30,31.87,31.88,31.87,31.88,31.88,31.89,31.88,31.89
04/05/2010,14:31,31.88,31.88,31.88,31.88,31.89,31.89,31.89,31.89
04/05/2010,14:32,31.88,31.9,31.88,31.9,31.89,31.9,31.89,31.9
04/05/2010,14:33,31.9,31.91,31.9,31.9,31.9,31.92,31.9,31.91
04/05/2010,14:34,31.9,31.91,31.9,31.9,31.91,31.92,31.91,31.91
04/05/2010,14:35,31.9,31.9,31.89,31.9,31.9,31.91,31.9,31.91
04/05/2010,14:36,31.9,31.9,31.88,31.88,31.91,31.91,31.89,31.89
04/05/2010,14:37,31.88,31.88,31.87,31.87,31.89,31.89,31.88,31.88
04/05/2010,14:38,31.87,31.87,31.87,31.87,31.88,31.88,31.88,31.88
04/05/2010,14:39,31.87,31.91,31.87,31.91,31.88,31.92,31.88,31.92
04/05/2010,14:40,31.91,31.93,31.9,31.93,31.92,31.94,31.91,31.93
04/05/2010,14:41,31.93,31.93,31.92,31.93,31.93,31.94,31.93,31.94
04/05/2010,14:42,31.93,31.97,31.93,31.96,31.94,31.97,31.94,31.97
04/05/2010,14:43,31.97,31.97,31.96,31.97,31.97,31.98,31.97,31.97
04/05/2010,14:44,31.97,31.97,31.97,31.97,31.97,31.97,31.97,31.97
04/05/2010,14:45,31.96,31.96,31.93,31.95,31.97,31.97,31.94,31.96
04/05/2010,14:46,31.95,31.96,31.94,31.96,31.96,31.97,31.95,31.97
04/05/2010,14:47,31.96,31.97,31.96,31.97,31.97,31.97,31.97,31.97
04/05/2010,14:48,31.97,31.97,31.95,31.95,31.97,31.97,31.96,31.96
04/05/2010,14:49,31.96,31.96,31.94,31.95,31.97,31.97,31.95,31.96
04/05/2010,14:50,31.95,31.95,31.94,31.94,31.96,31.96,31.95,31.95
04/05/2010,14:51,31.94,31.95,31.94,31.95,31.95,31.96,31.95,31.96
04/05/2010,14:52,31.95,32.01,31.95,32.01,31.96,32.01,31.96,32.01
04/05/2010,14:53,32.01,32.01,31.98,31.98,32.01,32.01,31.99,31.99
04/05/2010,14:54,31.98,31.98,31.97,31.97,31.99,31.99,31.97,31.97
04/05/2010,14:55,31.97,31.97,31.95,31.95,31.97,31.97,31.96,31.96
04/05/2010,14:56,31.95,31.95,31.94,31.95,31.96,31.96,31.96,31.96
04/05/2010,14:57,31.95,31.95,31.94,31.94,31.96,31.96,31.95,31.95
04/05/2010,14:58,31.95,31.96,31.94,31.95,31.96,31.97,31.95,31.96
04/05/2010,14:59,31.95,31.95,31.93,31.95,31.96,31.96,31.94,31.96
04/05/2010,15:00,31.95,31.95,31.95,31.95,31.96,31.96,31.96,31.96
04/05/2010,15:01,31.95,31.95,31.95,31.95,31.96,31.96,31.96,31.96
04/05/2010,15:02,31.95,31.95,31.95,31.95,31.96,31.96,31.96,31.96
04/05/2010,15:03,31.95,31.95,31.95,31.95,31.96,31.96,31.96,31.96
04/05/2010,15:04,31.95,31.95,31.95,31.95,31.96,31.96,31.96,31.96
04/05/2010,15:05,31.95,31.96,31.95,31.96,31.96,31.97,31.96,31.97
04/05/2010,15:06,31.96,31.96,31.95,31.95,31.97,31.97,31.96,31.96
04/05/2010,15:07,31.95,31.95,31.94,31.94,31.96,31.96,31.95,31.95
04/05/2010,15:08,31.94,31.94,31.93,31.93,31.95,31.95,31.94,31.94
04/05/2010,15:09,31.93,31.93,31.93,31.93,31.94,31.94,31.93,31.93
04/05/2010,15:10,31.93,31.95,31.93,31.94,31.93,31.96,31.93,31.95
04/05/2010,15:11,31.94,31.94,31.94,31.94,31.95,31.95,31.95,31.95
04/05/2010,15:12,31.94,31.95,31.94,31.95,31.95,31.96,31.95,31.96
04/05/2010,15:13,31.95,31.95,31.95,31.95,31.96,31.96,31.96,31.96
04/05/2010,15:14,31.95,31.95,31.95,31.95,31.96,31.96,31.96,31.96
04/05/2010,15:15,31.95,31.95,31.95,31.95,31.96,31.96,31.96,31.96
04/05/2010,15:16,31.95,31.95,31.94,31.94,31.96,31.96,31.95,31.95
04/05/2010,15:17,31.94,31.96,31.94,31.95,31.95,31.97,31.95,31.96
04/05/2010,15:18,31.95,31.95,31.93,31.93,31.96,31.96,31.93,31.94
04/05/2010,15:19,31.93,31.93,31.93,31.93,31.94,31.94,31.94,31.94
04/05/2010,15:20,31.93,31.93,31.93,31.93,31.94,31.94,31.94,31.94
04/05/2010,15:21,31.93,31.95,31.93,31.95,31.94,31.96,31.94,31.96
04/05/2010,15:22,31.95,31.95,31.95,31.95,31.96,31.96,31.96,31.96
04/05/2010,15:23,31.95,31.95,31.94,31.94,31.96,31.96,31.95,31.95
04/05/2010,15:24,31.94,31.94,31.94,31.94,31.95,31.95,31.95,31.95
04/05/2010,15:25,31.94,31.94,31.93,31.93,31.95,31.95,31.93,31.94
04/05/2010,15:26,31.93,31.93,31.93,31.93,31.94,31.94,31.93,31.94
04/05/2010,15:27,31.93,31.95,31.93,31.95,31.94,31.96,31.94,31.96
04/05/2010,15:28,31.95,31.97,31.94,31.97,31.96,31.97,31.95,31.97
04/05/2010,15:29,31.97,31.97,31.94,31.94,31.97,31.97,31.95,31.95
04/05/2010,15:30,31.94,31.94,31.93,31.93,31.95,31.95,31.94,31.94
04/05/2010,15:31,31.93,31.93,31.92,31.92,31.94,31.94,31.93,31.93
04/05/2010,15:32,31.92,31.92,31.92,31.92,31.93,31.93,31.93,31.93
04/05/2010,15:33,31.92,31.92,31.91,31.91,31.93,31.93,31.92,31.92
04/05/2010,15:34,31.9,31.9,31.89,31.89,31.92,31.92,31.9,31.9
04/05/2010,15:35,31.89,31.89,31.86,31.86,31.9,31.9,31.86,31.86
04/05/2010,15:36,31.86,31.88,31.86,31.88,31.86,31.89,31.86,31.89
04/05/2010,15:37,31.87,31.87,31.86,31.86,31.88,31.88,31.87,31.87
04/05/2010,15:38,31.86,31.86,31.86,31.86,31.87,31.87,31.86,31.86
04/05/2010,15:39,31.86,31.86,31.85,31.85,31.86,31.87,31.86,31.86
04/05/2010,15:40,31.85,31.85,31.84,31.84,31.86,31.86,31.85,31.85
04/05/2010,15:41,31.84,31.84,31.84,31.84,31.85,31.85,31.85,31.85
04/05/2010,15:42,31.84,31.84,31.84,31.84,31.85,31.85,31.85,31.85
04/05/2010,15:43,31.84,31.84,31.81,31.81,31.85,31.85,31.82,31.82
04/05/2010,15:44,31.81,31.81,31.81,31.81,31.82,31.82,31.82,31.82
04/05/2010,15:45,31.81,31.84,31.81,31.84,31.82,31.85,31.82,31.85
04/05/2010,15:46,31.84,31.85,31.83,31.84,31.85,31.85,31.84,31.85
04/05/2010,15:47,31.84,31.86,31.84,31.86,31.86,31.86,31.85,31.86
04/05/2010,15:48,31.86,31.86,31.86,31.86,31.86,31.86,31.86,31.86
04/05/2010,15:49,31.86,31.87,31.86,31.86,31.86,31.88,31.86,31.86
04/05/2010,15:50,31.86,31.9,31.86,31.9,31.86,31.9,31.86,31.9
04/05/2010,15:51,31.9,31.9,31.87,31.87,31.9,31.9,31.88,31.88
04/05/2010,15:52,31.87,31.87,31.85,31.86,31.88,31.88,31.86,31.86
04/05/2010,15:53,31.86,31.87,31.86,31.87,31.86,31.88,31.86,31.88
04/05/2010,15:54,31.87,31.88,31.87,31.87,31.88,31.89,31.88,31.88
04/05/2010,15:55,31.87,31.87,31.86,31.86,31.88,31.88,31.87,31.87
04/05/2010,15:56,31.86,31.86,31.86,31.86,31.87,31.87,31.86,31.86
04/05/2010,15:57,31.86,31.87,31.86,31.87,31.86,31.88,31.86,31.88
04/05/2010,15:58,31.87,31.89,31.87,31.87,31.88,31.9,31.88,31.88
04/05/2010,15:59,31.87,31.87,31.87,31.87,31.88,31.88,31.87,31.88
04/05/2010,16:00,31.87,31.87,31.87,31.87,31.88,31.88,31.88,31.88
04/05/2010,16:03,31.87,31.87,31.87,31.87,31.88,31.88,31.88,31.88
04/05/2010,16:11,31.78,31.78,31.78,31.78,31.88,31.88,31.88,31.88
04/05/2010,16:12,31.78,31.78,31.78,31.78,31.88,31.88,31.88,31.88
04/05/2010,16:18,31.77,31.77,31.77,31.77,31.88,31.88,31.88,31.88
04/05/2010,16:22,31.76,31.76,31.76,31.76,31.88,31.88,31.88,31.88
04/05/2010,16:30,31.84,31.84,31.84,31.84,31.88,31.88,31.88,31.88
04/05/2010,17:42,31.84,31.84,31.84,31.84,31.9,31.9,31.9,31.9
04/06/2010,08:04,31.27,31.56,31.27,31.56,32.51,32.51,32.51,32.51
04/06/2010,08:44,31.56,31.56,31.56,31.56,32.15,32.15,32.15,32.15
04/06/2010,09:30,31.61,31.61,31.56,31.59,31.81,31.81,31.6,31.64
04/06/2010,09:31,31.6,31.64,31.6,31.62,31.63,31.66,31.63,31.64
04/06/2010,09:32,31.62,31.67,31.62,31.62,31.64,31.67,31.63,31.65
04/06/2010,09:33,31.64,31.66,31.49,31.51,31.64,31.67,31.51,31.54
04/06/2010,09:34,31.52,31.58,31.52,31.57,31.56,31.6,31.53,31.6
04/06/2010,09:35,31.57,31.63,31.57,31.63,31.6,31.64,31.6,31.64
04/06/2010,09:36,31.62,31.64,31.59,31.6,31.64,31.65,31.61,31.61
04/06/2010,09:37,31.59,31.64,31.59,31.64,31.61,31.66,31.61,31.65
04/06/2010,09:38,31.64,31.68,31.61,31.68,31.65,31.71,31.64,31.7
04/06/2010,09:39,31.69,31.7,31.67,31.67,31.71,31.71,31.69,31.69
04/06/2010,09:40,31.67,31.76,31.67,31.75,31.68,31.77,31.68,31.77
04/06/2010,09:41,31.75,31.83,31.75,31.82,31.77,31.84,31.76,31.83
04/06/2010,09:42,31.82,31.83,31.77,31.83,31.82,31.84,31.78,31.84
04/06/2010,09:43,31.82,31.85,31.82,31.85,31.84,31.86,31.84,31.86
04/06/2010,09:44,31.85,31.91,31.84,31.86,31.86,31.92,31.86,31.88
04/06/2010,09:45,31.86,31.86,31.85,31.86,31.88,31.88,31.86,31.87
04/06/2010,09:46,31.86,31.86,31.86,31.86,31.87,31.87,31.86,31.87
04/06/2010,09:47,31.86,31.86,31.85,31.85,31.87,31.87,31.87,31.87
04/06/2010,09:48,31.86,31.9,31.86,31.88,31.87,31.91,31.87,31.89
04/06/2010,09:49,31.88,31.92,31.83,31.83,31.89,31.93,31.85,31.85
04/06/2010,09:50,31.82,31.82,31.75,31.75,31.83,31.83,31.76,31.77
04/06/2010,09:51,31.76,31.79,31.75,31.79,31.77,31.81,31.76,31.8
04/06/2010,09:52,31.79,31.79,31.76,31.77,31.8,31.8,31.78,31.79
04/06/2010,09:53,31.77,31.78,31.76,31.78,31.78,31.79,31.77,31.79
04/06/2010,09:54,31.78,31.82,31.77,31.77,31.79,31.84,31.78,31.78
04/06/2010,09:55,31.77,31.77,31.76,31.77,31.78,31.78,31.78,31.78
04/06/2010,09:56,31.77,31.78,31.77,31.78,31.78,31.78,31.78,31.78
04/06/2010,09:57,31.78,31.8,31.78,31.79,31.78,31.82,31.78,31.82
04/06/2010,09:58,31.79,31.86,31.79,31.86,31.82,31.86,31.82,31.86
04/06/2010,09:59,31.86,31.86,31.83,31.86,31.86,31.88,31.86,31.86
04/06/2010,10:00,31.86,31.86,31.79,31.79,31.86,31.86,31.81,31.81
04/06/2010,10:01,31.78,31.78,31.78,31.78,31.79,31.79,31.78,31.78
04/06/2010,10:02,31.78,31.78,31.77,31.77,31.78,31.78,31.78,31.78
04/06/2010,10:03,31.77,31.79,31.77,31.77,31.78,31.8,31.78,31.79
04/06/2010,10:04,31.76,31.81,31.76,31.8,31.78,31.82,31.77,31.82
04/06/2010,10:05,31.82,31.82,31.78,31.79,31.82,31.82,31.81,31.81
04/06/2010,10:06,31.79,31.79,31.79,31.79,31.81,31.81,31.81,31.81
04/06/2010,10:07,31.78,31.79,31.77,31.77,31.8,31.8,31.78,31.78
04/06/2010,10:08,31.78,31.8,31.78,31.8,31.78,31.81,31.78,31.81
04/06/2010,10:09,31.8,31.8,31.8,31.8,31.82,31.82,31.82,31.82
04/06/2010,10:10,31.8,31.84,31.8,31.84,31.82,31.85,31.82,31.85
04/06/2010,10:11,31.84,31.85,31.84,31.85,31.85,31.86,31.85,31.86
04/06/2010,10:12,31.85,31.88,31.83,31.88,31.86,31.89,31.84,31.89
04/06/2010,10:13,31.88,31.97,31.88,31.97,31.89,31.98,31.89,31.98
04/06/2010,10:14,31.97,32.03,31.97,32,31.98,32.04,31.97,32.02
04/06/2010,10:15,32.01,32.04,32,32.04,32.01,32.05,32,32.05
04/06/2010,10:16,32.04,32.04,32.02,32.04,32.05,32.05,32.04,32.04
04/06/2010,10:17,32.04,32.08,32.04,32.04,32.04,32.08,32.04,32.05
04/06/2010,10:18,32.04,32.06,32.04,32.06,32.05,32.08,32.04,32.08
04/06/2010,10:19,32.07,32.1,32.05,32.09,32.08,32.11,32.06,32.1
04/06/2010,10:20,32.1,32.18,32.1,32.11,32.11,32.19,32.11,32.12
04/06/2010,10:21,32.11,32.12,32.09,32.11,32.12,32.14,32.11,32.12
04/06/2010,10:22,32.11,32.11,32.09,32.11,32.12,32.12,32.11,32.12
04/06/2010,10:23,32.11,32.11,32.08,32.08,32.12,32.12,32.09,32.1
04/06/2010,10:24,32.08,32.08,32.07,32.08,32.1,32.1,32.08,32.1
04/06/2010,10:25,32.08,32.1,32.08,32.09,32.1,32.11,32.1,32.11
04/06/2010,10:26,32.1,32.11,32.07,32.11,32.11,32.13,32.08,32.13
04/06/2010,10:27,32.13,32.15,32.08,32.08,32.15,32.15,32.09,32.09
04/06/2010,10:28,32.09,32.13,32.09,32.12,32.1,32.14,32.1,32.14
04/06/2010,10:29,32.12,32.12,32.09,32.11,32.14,32.14,32.11,32.11
04/06/2010,10:30,32.11,32.2,32.1,32.18,32.11,32.21,32.11,32.19
04/06/2010,10:31,32.19,32.19,32.11,32.13,32.19,32.19,32.11,32.14
04/06/2010,10:32,32.13,32.13,32.11,32.11,32.14,32.14,32.11,32.11
04/06/2010,10:33,32.11,32.11,32.07,32.07,32.11,32.12,32.08,32.08
04/06/2010,10:34,32.07,32.08,32.06,32.06,32.08,32.09,32.07,32.07
04/06/2010,10:35,32.06,32.06,32.02,32.03,32.07,32.07,32.04,32.04
04/06/2010,10:36,32.04,32.04,32.02,32.02,32.04,32.04,32.03,32.04
04/06/2010,10:37,32.02,32.04,32.02,32.03,32.04,32.04,32.03,32.04
04/06/2010,10:38,32.03,32.04,32,32,32.04,32.04,32,32.01
04/06/2010,10:39,32,32,31.97,31.97,32.01,32.01,31.98,31.98
04/06/2010,10:40,31.97,32,31.97,31.98,31.98,32.01,31.98,31.99
04/06/2010,10:41,31.98,31.99,31.97,31.97,31.99,32,31.98,31.98
04/06/2010,10:42,31.97,31.99,31.97,31.99,31.98,32,31.98,32
04/06/2010,10:43,32,32,31.99,31.99,32,32.01,32,32
04/06/2010,10:44,31.99,32,31.97,31.97,32,32,31.98,31.98
04/06/2010,10:45,31.97,32.04,31.97,32.04,31.99,32.05,31.99,32.04
04/06/2010,10:46,32.04,32.04,31.98,31.98,32.04,32.04,32,32
04/06/2010,10:47,31.98,31.98,31.97,31.98,31.99,32,31.98,32
04/06/2010,10:48,31.98,31.98,31.97,31.97,32,32,31.98,31.98
04/06/2010,10:49,31.97,31.97,31.97,31.97,31.98,31.98,31.98,31.98
04/06/2010,10:50,31.97,31.97,31.97,31.97,31.98,31.98,31.97,31.97
04/06/2010,10:51,31.97,31.97,31.97,31.97,31.97,31.98,31.97,31.98
04/06/2010,10:52,31.97,31.97,31.97,31.97,31.98,31.98,31.97,31.97
04/06/2010,10:53,31.97,31.97,31.9,31.9,31.97,31.97,31.92,31.92
04/06/2010,10:54,31.91,31.99,31.91,31.99,31.92,32,31.92,32
04/06/2010,10:55,31.98,32,31.97,32,32,32.01,31.99,32.01
04/06/2010,10:56,32,32.02,32,32,32.01,32.03,32.01,32.01
04/06/2010,10:57,32,32,31.99,31.99,32.01,32.01,32,32
04/06/2010,10:58,31.99,32,31.99,32,32,32,32,32
04/06/2010,10:59,32,32.01,32,32,32,32.02,32,32.02
04/06/2010,11:00,32,32.04,32,32,32.01,32.04,32,32.01
04/06/2010,11:01,32,32,31.97,31.98,32,32,31.99,32
04/06/2010,11:02,31.99,31.99,31.97,31.98,32,32,31.99,31.99
04/06/2010,11:03,31.97,32,31.97,32,31.99,32,31.99,32
04/06/2010,11:04,32,32,31.94,31.97,32,32,31.96,31.97
04/06/2010,11:05,31.97,31.98,31.97,31.97,31.97,32,31.97,31.98
04/06/2010,11:06,31.97,31.97,31.95,31.95,31.97,31.98,31.96,31.96
04/06/2010,11:07,31.95,32,31.94,32,31.96,32,31.96,32
04/06/2010,11:08,32,32,32,32,32,32,32,32
04/06/2010,11:09,32,32,31.97,31.97,32,32,31.98,31.98
04/06/2010,11:10,31.97,32,31.97,32,31.98,32,31.97,32
04/06/2010,11:11,32,32.01,32,32,32,32.02,32,32.01
04/06/2010,11:12,32,32.03,32,32.03,32.02,32.04,32.02,32.04
04/06/2010,11:13,32.03,32.06,32.03,32.04,32.04,32.07,32.04,32.05
04/06/2010,11:14,32.04,32.08,32.04,32.07,32.05,32.09,32.05,32.09
04/06/2010,11:15,32.08,32.09,32.08,32.08,32.09,32.11,32.08,32.09
04/06/2010,11:16,32.08,32.08,32.08,32.08,32.09,32.09,32.08,32.09
04/06/2010,11:17,32.08,32.09,32.08,32.09,32.09,32.1,32.09,32.1
04/06/2010,11:18,32.09,32.15,32.09,32.15,32.1,32.15,32.1,32.15
04/06/2010,11:19,32.15,32.16,32.13,32.14,32.15,32.17,32.15,32.15
04/06/2010,11:20,32.14,32.17,32.14,32.17,32.15,32.18,32.15,32.18
04/06/2010,11:21,32.16,32.16,32.15,32.15,32.17,32.17,32.15,32.15
04/06/2010,11:22,32.15,32.15,32.1,32.12,32.15,32.15,32.11,32.13
04/06/2010,11:23,32.12,32.13,32.11,32.12,32.13,32.14,32.11,32.14
04/06/2010,11:24,32.13,32.16,32.13,32.15,32.15,32.17,32.15,32.17
04/06/2010,11:25,32.16,32.19,32.16,32.18,32.18,32.19,32.17,32.19
04/06/2010,11:26,32.19,32.2,32.19,32.2,32.19,32.21,32.19,32.21
04/06/2010,11:27,32.2,32.23,32.2,32.22,32.22,32.24,32.22,32.23
04/06/2010,11:28,32.22,32.24,32.22,32.24,32.23,32.25,32.23,32.25
04/06/2010,11:29,32.24,32.28,32.23,32.23,32.26,32.29,32.25,32.25
04/06/2010,11:30,32.23,32.24,32.19,32.19,32.24,32.25,32.19,32.2
04/06/2010,11:31,32.19,32.21,32.19,32.21,32.2,32.22,32.2,32.22
04/06/2010,11:32,32.2,32.2,32.19,32.19,32.21,32.21,32.2,32.2
04/06/2010,11:33,32.19,32.22,32.19,32.21,32.2,32.22,32.2,32.22
04/06/2010,11:34,32.21,32.22,32.19,32.2,32.22,32.22,32.2,32.21
04/06/2010,11:35,32.2,32.2,32.19,32.19,32.21,32.21,32.2,32.2
04/06/2010,11:36,32.19,32.2,32.19,32.2,32.2,32.21,32.2,32.21
04/06/2010,11:37,32.2,32.2,32.19,32.19,32.21,32.21,32.2,32.2
04/06/2010,11:38,32.19,32.2,32.19,32.19,32.2,32.21,32.19,32.2
04/06/2010,11:39,32.19,32.19,32.15,32.16,32.2,32.2,32.16,32.17
04/06/2010,11:40,32.16,32.16,32.13,32.13,32.17,32.17,32.14,32.14
04/06/2010,11:41,32.13,32.14,32.12,32.14,32.14,32.15,32.13,32.15
04/06/2010,11:42,32.14,32.14,32.12,32.12,32.15,32.15,32.13,32.13
04/06/2010,11:43,32.12,32.13,32.11,32.11,32.13,32.14,32.11,32.12
04/06/2010,11:44,32.11,32.11,32.08,32.08,32.12,32.12,32.09,32.09
04/06/2010,11:45,32.08,32.09,32.08,32.08,32.1,32.1,32.08,32.09
04/06/2010,11:46,32.08,32.08,32.06,32.06,32.09,32.09,32.07,32.08
04/06/2010,11:47,32.06,32.08,32.05,32.08,32.07,32.09,32.06,32.08
04/06/2010,11:48,32.08,32.08,32.05,32.07,32.08,32.08,32.07,32.08
04/06/2010,11:49,32.08,32.08,32.05,32.07,32.08,32.08,32.07,32.08
04/06/2010,11:50,32.07,32.08,32.07,32.07,32.08,32.08,32.08,32.08
04/06/2010,11:51,32.07,32.07,32.04,32.04,32.08,32.08,32.05,32.05
04/06/2010,11:52,32.04,32.04,32.04,32.04,32.05,32.05,32.04,32.05
04/06/2010,11:53,32.04,32.04,32.04,32.04,32.05,32.05,32.04,32.05
04/06/2010,11:54,32.04,32.05,32.04,32.04,32.05,32.06,32.04,32.06
04/06/2010,11:55,32.05,32.08,32.05,32.05,32.06,32.08,32.06,32.07
04/06/2010,11:56,32.06,32.1,32.06,32.1,32.07,32.11,32.07,32.11
04/06/2010,11:57,32.1,32.11,32.08,32.08,32.11,32.12,32.08,32.09
04/06/2010,11:58,32.08,32.09,32.08,32.09,32.08,32.11,32.08,32.1
04/06/2010,11:59,32.09,32.09,32.06,32.06,32.1,32.1,32.07,32.07
04/06/2010,12:00,32.06,32.06,32.05,32.06,32.07,32.07,32.06,32.07
04/06/2010,12:01,32.06,32.09,32.06,32.08,32.07,32.1,32.07,32.09
04/06/2010,12:02,32.08,32.11,32.08,32.11,32.08,32.12,32.08,32.12
04/06/2010,12:03,32.11,32.13,32.11,32.13,32.11,32.14,32.11,32.14
04/06/2010,12:04,32.13,32.15,32.13,32.14,32.14,32.15,32.14,32.15
04/06/2010,12:05,32.14,32.14,32.12,32.14,32.15,32.15,32.13,32.15
04/06/2010,12:06,32.14,32.14,32.13,32.13,32.15,32.15,32.15,32.15
04/06/2010,12:07,32.12,32.13,32.11,32.11,32.14,32.14,32.12,32.12
04/06/2010,12:08,32.11,32.11,32.09,32.1,32.12,32.12,32.1,32.11
04/06/2010,12:09,32.1,32.12,32.09,32.12,32.11,32.13,32.1,32.13
04/06/2010,12:10,32.13,32.15,32.13,32.13,32.14,32.15,32.14,32.14
04/06/2010,12:11,32.13,32.15,32.13,32.15,32.14,32.16,32.14,32.16
04/06/2010,12:12,32.15,32.15,32.15,32.15,32.16,32.16,32.16,32.16
04/06/2010,12:13,32.15,32.15,32.11,32.11,32.16,32.16,32.12,32.12
04/06/2010,12:14,32.11,32.15,32.11,32.14,32.12,32.15,32.12,32.15
04/06/2010,12:15,32.14,32.15,32.14,32.15,32.15,32.15,32.15,32.15
04/06/2010,12:16,32.15,32.17,32.15,32.17,32.15,32.19,32.15,32.18
04/06/2010,12:17,32.15,32.17,32.15,32.15,32.17,32.18,32.16,32.16
04/06/2010,12:18,32.15,32.16,32.15,32.16,32.16,32.17,32.15,32.17
04/06/2010,12:19,32.16,32.17,32.15,32.15,32.17,32.18,32.15,32.16
04/06/2010,12:20,32.15,32.15,32.15,32.15,32.16,32.16,32.15,32.15
04/06/2010,12:21,32.15,32.15,32.15,32.15,32.15,32.16,32.15,32.15
04/06/2010,12:22,32.15,32.15,32.14,32.14,32.15,32.15,32.15,32.15
04/06/2010,12:23,32.14,32.17,32.14,32.16,32.15,32.18,32.15,32.17
04/06/2010,12:24,32.16,32.18,32.16,32.18,32.17,32.19,32.17,32.19
04/06/2010,12:25,32.18,32.18,32.15,32.18,32.19,32.19,32.16,32.19
04/06/2010,12:26,32.16,32.16,32.16,32.16,32.18,32.18,32.17,32.17
04/06/2010,12:27,32.16,32.16,32.15,32.15,32.17,32.17,32.16,32.16
04/06/2010,12:28,32.15,32.15,32.13,32.14,32.16,32.16,32.15,32.15
04/06/2010,12:29,32.13,32.14,32.13,32.14,32.15,32.15,32.15,32.15
04/06/2010,12:30,32.14,32.16,32.14,32.16,32.15,32.17,32.15,32.17
04/06/2010,12:31,32.16,32.16,32.13,32.13,32.17,32.17,32.15,32.15
04/06/2010,12:32,32.13,32.13,32.1,32.1,32.14,32.14,32.11,32.11
04/06/2010,12:33,32.1,32.1,32.08,32.08,32.11,32.11,32.09,32.1
04/06/2010,12:34,32.08,32.08,32.08,32.08,32.1,32.1,32.1,32.1
04/06/2010,12:35,32.08,32.09,32.08,32.09,32.09,32.1,32.08,32.1
04/06/2010,12:36,32.09,32.09,32.08,32.08,32.1,32.1,32.09,32.09
04/06/2010,12:37,32.08,32.11,32.08,32.11,32.09,32.12,32.09,32.12
04/06/2010,12:38,32.11,32.11,32.08,32.09,32.12,32.12,32.09,32.11
04/06/2010,12:39,32.09,32.09,32.09,32.09,32.11,32.11,32.11,32.11
04/06/2010,12:40,32.1,32.1,32.09,32.09,32.11,32.11,32.1,32.11
04/06/2010,12:41,32.09,32.1,32.09,32.09,32.1,32.11,32.1,32.1
04/06/2010,12:42,32.09,32.11,32.08,32.09,32.1,32.11,32.09,32.1
04/06/2010,12:43,32.09,32.09,32.08,32.08,32.1,32.1,32.08,32.09
04/06/2010,12:44,32.08,32.11,32.08,32.08,32.09,32.11,32.08,32.09
04/06/2010,12:45,32.08,32.11,32.08,32.09,32.1,32.11,32.1,32.1
04/06/2010,12:46,32.09,32.11,32.09,32.1,32.1,32.12,32.1,32.11
04/06/2010,12:47,32.1,32.1,32.08,32.09,32.11,32.11,32.09,32.1
04/06/2010,12:48,32.09,32.1,32.08,32.09,32.1,32.11,32.09,32.1
04/06/2010,12:49,32.09,32.09,32.09,32.09,32.11,32.11,32.11,32.11
04/06/2010,12:50,32.09,32.1,32.09,32.09,32.1,32.11,32.1,32.1
04/06/2010,12:51,32.09,32.09,32.08,32.08,32.1,32.1,32.08,32.09
04/06/2010,12:52,32.08,32.08,32.08,32.08,32.09,32.09,32.08,32.08
04/06/2010,12:53,32.08,32.08,32.06,32.07,32.08,32.08,32.07,32.08
04/06/2010,12:54,32.07,32.07,32.04,32.06,32.08,32.08,32.05,32.07
04/06/2010,12:55,32.06,32.06,32.04,32.04,32.07,32.07,32.06,32.06
04/06/2010,12:56,32.04,32.06,32.04,32.06,32.05,32.07,32.05,32.07
04/06/2010,12:57,32.06,32.07,32.06,32.07,32.07,32.08,32.07,32.08
04/06/2010,12:58,32.07,32.08,32.06,32.07,32.08,32.09,32.07,32.08
04/06/2010,12:59,32.06,32.07,32.06,32.07,32.08,32.08,32.08,32.08
04/06/2010,13:00,32.07,32.08,32.07,32.07,32.08,32.1,32.08,32.08
04/06/2010,13:01,32.07,32.07,32.04,32.05,32.08,32.08,32.05,32.06
04/06/2010,13:02,32.05,32.05,32.04,32.04,32.06,32.06,32.05,32.05
04/06/2010,13:03,32.04,32.04,32.02,32.04,32.05,32.05,32.03,32.04
04/06/2010,13:04,32.04,32.04,32,32.01,32.04,32.04,32.01,32.02
04/06/2010,13:05,32.02,32.02,32.02,32.02,32.03,32.03,32.03,32.03
04/06/2010,13:06,32.02,32.04,32.02,32.04,32.03,32.04,32.03,32.04
04/06/2010,13:07,32.04,32.05,32.04,32.05,32.04,32.06,32.04,32.06
04/06/2010,13:08,32.05,32.06,32.04,32.04,32.06,32.07,32.04,32.06
04/06/2010,13:09,32.04,32.05,32.02,32.03,32.06,32.06,32.03,32.04
04/06/2010,13:10,32.03,32.04,32.02,32.04,32.04,32.05,32.03,32.04
04/06/2010,13:11,32.04,32.05,32.04,32.05,32.04,32.06,32.04,32.06
04/06/2010,13:12,32.05,32.05,32.04,32.04,32.06,32.06,32.04,32.06
04/06/2010,13:13,32.05,32.08,32.04,32.04,32.07,32.09,32.05,32.05
04/06/2010,13:14,32.04,32.04,32.02,32.04,32.05,32.05,32.04,32.04
04/06/2010,13:15,32.04,32.04,32.03,32.03,32.05,32.05,32.04,32.04
04/06/2010,13:16,32.03,32.03,32,32.02,32.04,32.04,32.02,32.04
04/06/2010,13:17,32.02,32.03,32.02,32.03,32.03,32.04,32.03,32.04
04/06/2010,13:18,32.03,32.04,32.03,32.04,32.04,32.04,32.04,32.04
04/06/2010,13:19,32.04,32.05,32.04,32.05,32.04,32.06,32.04,32.06
04/06/2010,13:20,32.05,32.08,32.05,32.08,32.06,32.08,32.06,32.08
04/06/2010,13:21,32.08,32.08,32.06,32.07,32.08,32.08,32.07,32.08
04/06/2010,13:22,32.07,32.1,32.07,32.08,32.08,32.11,32.08,32.09
04/06/2010,13:23,32.08,32.08,32.06,32.06,32.09,32.09,32.07,32.07
04/06/2010,13:24,32.05,32.06,32.04,32.06,32.07,32.07,32.05,32.07
04/06/2010,13:25,32.06,32.07,32.05,32.07,32.07,32.08,32.06,32.08
04/06/2010,13:26,32.08,32.08,32.08,32.08,32.08,32.08,32.08,32.08
04/06/2010,13:27,32.08,32.08,32.08,32.08,32.09,32.09,32.08,32.08
04/06/2010,13:28,32.08,32.08,32.07,32.07,32.08,32.08,32.08,32.08
04/06/2010,13:29,32.05,32.05,32.04,32.04,32.06,32.06,32.04,32.05
04/06/2010,13:30,32.04,32.07,32.04,32.07,32.05,32.08,32.05,32.08
04/06/2010,13:31,32.07,32.09,32.07,32.09,32.08,32.1,32.08,32.1
04/06/2010,13:32,32.09,32.1,32.08,32.08,32.11,32.11,32.09,32.09
04/06/2010,13:33,32.08,32.08,32.05,32.06,32.09,32.09,32.07,32.07
04/06/2010,13:34,32.06,32.06,32.06,32.06,32.07,32.07,32.07,32.07
04/06/2010,13:35,32.06,32.06,32.06,32.06,32.07,32.07,32.07,32.07
04/06/2010,13:36,32.06,32.06,32.04,32.04,32.07,32.07,32.05,32.05
04/06/2010,13:37,32.04,32.04,32.02,32.04,32.05,32.05,32.03,32.04
04/06/2010,13:38,32.04,32.04,32.04,32.04,32.05,32.05,32.04,32.04
04/06/2010,13:39,32.04,32.04,32.04,32.04,32.05,32.05,32.04,32.04
04/06/2010,13:40,32.04,32.06,32.02,32.06,32.05,32.07,32.03,32.07
04/06/2010,13:41,32.06,32.09,32.06,32.08,32.07,32.1,32.07,32.09
04/06/2010,13:42,32.08,32.08,32.08,32.08,32.09,32.09,32.08,32.09
04/06/2010,13:43,32.08,32.08,32.08,32.08,32.09,32.09,32.08,32.09
04/06/2010,13:44,32.08,32.09,32.08,32.08,32.09,32.1,32.09,32.09
04/06/2010,13:45,32.08,32.08,32.08,32.08,32.1,32.1,32.08,32.08
04/06/2010,13:46,32.08,32.08,32.06,32.08,32.08,32.09,32.07,32.09
04/06/2010,13:47,32.08,32.11,32.08,32.11,32.1,32.11,32.1,32.11
04/06/2010,13:48,32.11,32.12,32.11,32.12,32.11,32.13,32.11,32.13
04/06/2010,13:49,32.12,32.15,32.11,32.15,32.13,32.15,32.13,32.15
04/06/2010,13:50,32.15,32.17,32.15,32.16,32.15,32.18,32.15,32.17
04/06/2010,13:51,32.16,32.16,32.15,32.15,32.17,32.17,32.15,32.16
04/06/2010,13:52,32.15,32.15,32.14,32.15,32.15,32.16,32.15,32.16
04/06/2010,13:53,32.15,32.15,32.15,32.15,32.16,32.16,32.15,32.16
04/06/2010,13:54,32.14,32.17,32.14,32.17,32.15,32.18,32.15,32.18
04/06/2010,13:55,32.17,32.19,32.15,32.16,32.18,32.19,32.16,32.17
04/06/2010,13:56,32.16,32.19,32.16,32.19,32.17,32.19,32.17,32.19
04/06/2010,13:57,32.19,32.21,32.19,32.2,32.19,32.22,32.19,32.21
04/06/2010,13:58,32.2,32.2,32.18,32.18,32.21,32.21,32.19,32.19
04/06/2010,13:59,32.17,32.17,32.16,32.17,32.19,32.19,32.17,32.19
04/06/2010,14:00,32.18,32.21,32.18,32.2,32.19,32.22,32.19,32.21
04/06/2010,14:01,32.2,32.22,32.19,32.19,32.21,32.22,32.19,32.19
04/06/2010,14:02,32.19,32.19,32.15,32.15,32.19,32.19,32.16,32.16
04/06/2010,14:03,32.15,32.19,32.15,32.19,32.17,32.19,32.17,32.19
04/06/2010,14:04,32.19,32.22,32.19,32.22,32.19,32.23,32.19,32.22
04/06/2010,14:05,32.22,32.22,32.22,32.22,32.23,32.23,32.22,32.22
04/06/2010,14:06,32.22,32.25,32.22,32.23,32.23,32.26,32.23,32.24
04/06/2010,14:07,32.22,32.22,32.22,32.22,32.23,32.24,32.22,32.22
04/06/2010,14:08,32.22,32.22,32.2,32.2,32.22,32.22,32.21,32.21
04/06/2010,14:09,32.2,32.28,32.2,32.26,32.21,32.29,32.21,32.28
04/06/2010,14:10,32.26,32.26,32.24,32.26,32.27,32.27,32.25,32.27
04/06/2010,14:11,32.26,32.26,32.24,32.26,32.27,32.27,32.25,32.26
04/06/2010,14:12,32.26,32.28,32.25,32.26,32.26,32.29,32.26,32.26
04/06/2010,14:13,32.25,32.25,32.25,32.25,32.26,32.26,32.26,32.26
04/06/2010,14:14,32.25,32.25,32.22,32.22,32.26,32.26,32.22,32.24
04/06/2010,14:15,32.22,32.26,32.22,32.24,32.24,32.26,32.24,32.25
04/06/2010,14:16,32.25,32.26,32.24,32.26,32.26,32.27,32.25,32.27
04/06/2010,14:17,32.26,32.28,32.26,32.26,32.27,32.29,32.27,32.27
04/06/2010,14:18,32.26,32.26,32.25,32.25,32.27,32.27,32.26,32.26
04/06/2010,14:19,32.25,32.26,32.24,32.26,32.26,32.27,32.25,32.27
04/06/2010,14:20,32.26,32.28,32.26,32.27,32.27,32.29,32.26,32.28
04/06/2010,14:21,32.27,32.28,32.26,32.26,32.28,32.29,32.27,32.27
04/06/2010,14:22,32.27,32.27,32.26,32.26,32.27,32.28,32.26,32.27
04/06/2010,14:23,32.26,32.28,32.26,32.28,32.27,32.29,32.27,32.29
04/06/2010,14:24,32.28,32.28,32.26,32.26,32.29,32.29,32.26,32.27
04/06/2010,14:25,32.26,32.28,32.26,32.28,32.27,32.29,32.26,32.29
04/06/2010,14:26,32.28,32.28,32.26,32.27,32.29,32.29,32.27,32.28
04/06/2010,14:27,32.27,32.28,32.26,32.27,32.28,32.29,32.27,32.28
04/06/2010,14:28,32.27,32.29,32.27,32.29,32.28,32.29,32.28,32.29
04/06/2010,14:29,32.28,32.3,32.27,32.3,32.29,32.31,32.28,32.31
04/06/2010,14:30,32.3,32.33,32.3,32.32,32.31,32.34,32.31,32.33
04/06/2010,14:31,32.33,32.33,32.32,32.32,32.33,32.34,32.33,32.33
04/06/2010,14:32,32.32,32.32,32.29,32.29,32.33,32.33,32.29,32.3
04/06/2010,14:33,32.29,32.31,32.29,32.31,32.3,32.32,32.29,32.32
04/06/2010,14:34,32.31,32.31,32.29,32.3,32.32,32.32,32.3,32.31
04/06/2010,14:35,32.29,32.3,32.29,32.29,32.3,32.31,32.29,32.29
04/06/2010,14:36,32.29,32.31,32.29,32.29,32.29,32.32,32.29,32.3
04/06/2010,14:37,32.29,32.32,32.29,32.32,32.3,32.33,32.3,32.33
04/06/2010,14:38,32.32,32.32,32.29,32.31,32.33,32.33,32.3,32.32
04/06/2010,14:39,32.31,32.32,32.3,32.32,32.32,32.33,32.31,32.33
04/06/2010,14:40,32.32,32.33,32.29,32.29,32.33,32.33,32.3,32.31
04/06/2010,14:41,32.29,32.29,32.27,32.29,32.3,32.3,32.28,32.3
04/06/2010,14:42,32.29,32.32,32.29,32.31,32.3,32.33,32.29,32.32
04/06/2010,14:43,32.31,32.33,32.29,32.32,32.32,32.33,32.31,32.33
04/06/2010,14:44,32.32,32.33,32.3,32.32,32.33,32.33,32.31,32.33
04/06/2010,14:45,32.32,32.33,32.31,32.32,32.33,32.33,32.32,32.33
04/06/2010,14:46,32.32,32.33,32.32,32.33,32.33,32.34,32.33,32.34
04/06/2010,14:47,32.33,32.33,32.3,32.31,32.34,32.34,32.31,32.32
04/06/2010,14:48,32.31,32.31,32.28,32.29,32.32,32.32,32.29,32.3
04/06/2010,14:49,32.29,32.3,32.29,32.29,32.3,32.31,32.29,32.3
04/06/2010,14:50,32.29,32.31,32.29,32.31,32.3,32.32,32.3,32.32
04/06/2010,14:51,32.31,32.33,32.3,32.33,32.32,32.33,32.31,32.33
04/06/2010,14:52,32.33,32.33,32.32,32.33,32.33,32.34,32.33,32.33
04/06/2010,14:53,32.33,32.33,32.32,32.33,32.33,32.34,32.33,32.33
04/06/2010,14:54,32.33,32.33,32.31,32.33,32.33,32.34,32.32,32.34
04/06/2010,14:55,32.33,32.36,32.33,32.34,32.34,32.37,32.34,32.36
04/06/2010,14:56,32.34,32.35,32.33,32.35,32.35,32.36,32.34,32.36
04/06/2010,14:57,32.35,32.35,32.34,32.34,32.36,32.36,32.35,32.35
04/06/2010,14:58,32.34,32.34,32.34,32.34,32.35,32.35,32.35,32.35
04/06/2010,14:59,32.34,32.34,32.33,32.33,32.35,32.35,32.33,32.33
04/06/2010,15:00,32.32,32.32,32.31,32.31,32.33,32.33,32.32,32.32
04/06/2010,15:01,32.31,32.33,32.29,32.33,32.32,32.33,32.3,32.33
04/06/2010,15:02,32.33,32.36,32.33,32.35,32.33,32.37,32.33,32.36
04/06/2010,15:03,32.35,32.35,32.33,32.33,32.36,32.36,32.34,32.34
04/06/2010,15:04,32.33,32.35,32.31,32.31,32.34,32.36,32.32,32.32
04/06/2010,15:05,32.31,32.32,32.3,32.32,32.32,32.33,32.31,32.33
04/06/2010,15:06,32.32,32.32,32.29,32.29,32.33,32.33,32.3,32.3
04/06/2010,15:07,32.29,32.29,32.27,32.28,32.3,32.3,32.28,32.29
04/06/2010,15:08,32.28,32.29,32.28,32.28,32.29,32.29,32.29,32.29
04/06/2010,15:09,32.28,32.28,32.28,32.28,32.29,32.29,32.29,32.29
04/06/2010,15:10,32.28,32.3,32.28,32.3,32.29,32.31,32.29,32.31
04/06/2010,15:11,32.3,32.33,32.29,32.33,32.31,32.33,32.29,32.33
04/06/2010,15:12,32.33,32.34,32.33,32.34,32.33,32.35,32.33,32.35
04/06/2010,15:13,32.34,32.37,32.34,32.37,32.35,32.37,32.35,32.37
04/06/2010,15:14,32.37,32.37,32.35,32.37,32.37,32.38,32.36,32.37
04/06/2010,15:15,32.37,32.37,32.36,32.37,32.37,32.37,32.37,32.37
04/06/2010,15:16,32.37,32.37,32.36,32.37,32.37,32.37,32.37,32.37
04/06/2010,15:17,32.37,32.37,32.36,32.36,32.37,32.37,32.37,32.37
04/06/2010,15:18,32.36,32.36,32.34,32.35,32.37,32.37,32.35,32.36
04/06/2010,15:19,32.35,32.35,32.32,32.32,32.36,32.36,32.33,32.33
04/06/2010,15:20,32.32,32.32,32.32,32.32,32.33,32.33,32.33,32.33
04/06/2010,15:21,32.32,32.32,32.27,32.27,32.33,32.33,32.28,32.28
04/06/2010,15:22,32.27,32.27,32.24,32.24,32.28,32.28,32.25,32.25
04/06/2010,15:23,32.24,32.24,32.23,32.23,32.25,32.25,32.24,32.24
04/06/2010,15:24,32.23,32.23,32.22,32.22,32.24,32.24,32.22,32.22
04/06/2010,15:25,32.22,32.22,32.22,32.22,32.22,32.22,32.22,32.22
04/06/2010,15:26,32.22,32.23,32.22,32.23,32.22,32.24,32.22,32.24
04/06/2010,15:27,32.23,32.23,32.23,32.23,32.24,32.24,32.24,32.24
04/06/2010,15:28,32.23,32.24,32.23,32.24,32.24,32.25,32.24,32.25
04/06/2010,15:29,32.24,32.24,32.2,32.21,32.25,32.25,32.22,32.22
04/06/2010,15:30,32.21,32.21,32.2,32.2,32.22,32.22,32.21,32.21
04/06/2010,15:31,32.2,32.25,32.2,32.25,32.21,32.26,32.21,32.26
04/06/2010,15:32,32.25,32.29,32.25,32.29,32.26,32.3,32.26,32.3
04/06/2010,15:33,32.29,32.31,32.29,32.3,32.3,32.32,32.3,32.31
04/06/2010,15:34,32.3,32.32,32.29,32.29,32.31,32.33,32.29,32.29
04/06/2010,15:35,32.29,32.3,32.29,32.3,32.29,32.31,32.29,32.31
04/06/2010,15:36,32.3,32.33,32.3,32.31,32.31,32.33,32.31,32.32
04/06/2010,15:37,32.31,32.31,32.29,32.29,32.32,32.32,32.29,32.3
04/06/2010,15:38,32.29,32.29,32.28,32.28,32.3,32.3,32.29,32.29
04/06/2010,15:39,32.28,32.28,32.23,32.25,32.29,32.29,32.24,32.26
04/06/2010,15:40,32.25,32.25,32.25,32.25,32.26,32.26,32.26,32.26
04/06/2010,15:41,32.25,32.25,32.25,32.25,32.26,32.26,32.26,32.26
04/06/2010,15:42,32.25,32.26,32.25,32.26,32.26,32.27,32.26,32.27
04/06/2010,15:43,32.26,32.3,32.26,32.3,32.27,32.31,32.27,32.31
04/06/2010,15:44,32.3,32.3,32.27,32.27,32.31,32.31,32.28,32.28
04/06/2010,15:45,32.27,32.27,32.26,32.26,32.28,32.28,32.27,32.27
04/06/2010,15:46,32.26,32.26,32.24,32.24,32.27,32.27,32.25,32.25
04/06/2010,15:47,32.24,32.27,32.24,32.27,32.25,32.28,32.25,32.28
04/06/2010,15:48,32.27,32.28,32.27,32.28,32.28,32.29,32.28,32.29
04/06/2010,15:49,32.28,32.29,32.28,32.29,32.29,32.29,32.29,32.29
04/06/2010,15:50,32.29,32.29,32.26,32.26,32.29,32.29,32.27,32.27
04/06/2010,15:51,32.26,32.26,32.24,32.25,32.27,32.27,32.25,32.26
04/06/2010,15:52,32.25,32.25,32.22,32.22,32.26,32.26,32.22,32.23
04/06/2010,15:53,32.22,32.24,32.22,32.24,32.23,32.25,32.23,32.25
04/06/2010,15:54,32.24,32.24,32.24,32.24,32.25,32.25,32.25,32.25
04/06/2010,15:55,32.24,32.24,32.22,32.22,32.25,32.25,32.23,32.23
04/06/2010,15:56,32.22,32.22,32.21,32.22,32.23,32.23,32.22,32.22
04/06/2010,15:57,32.22,32.22,32.22,32.22,32.22,32.22,32.22,32.22
04/06/2010,15:58,32.22,32.24,32.22,32.24,32.22,32.25,32.22,32.25
04/06/2010,15:59,32.24,32.26,32.23,32.23,32.25,32.26,32.25,32.25
04/06/2010,16:00,32.24,32.24,32.24,32.24,32.25,32.25,32.25,32.25
04/06/2010,16:03,32.21,32.21,32.21,32.21,32.31,32.31,32.31,32.31
04/06/2010,16:10,32.21,32.21,32.21,32.21,32.31,32.31,32.31,32.31
04/06/2010,16:11,32.21,32.21,32.21,32.21,32.31,32.31,32.31,32.31
04/06/2010,16:30,32.19,32.19,32.19,32.19,32.23,32.23,32.23,32.23
04/06/2010,16:32,32.19,32.19,32.19,32.19,32.23,32.23,32.23,32.23
04/06/2010,16:38,32.19,32.19,32.19,32.19,32.23,32.23,32.23,32.23
04/06/2010,16:57,32.19,32.19,32.19,32.19,32.23,32.23,32.23,32.23
04/06/2010,17:14,32.19,32.19,32.19,32.19,32.23,32.23,32.23,32.23
04/07/2010,09:30,32.01,32.02,32.01,32.01,32.19,32.19,32.11,32.11
04/07/2010,09:31,32.04,32.04,31.94,31.97,32.09,32.09,31.98,32.03
04/07/2010,09:32,32.01,32.01,31.97,31.99,32.04,32.04,32.02,32.03
04/07/2010,09:33,31.99,32.02,31.89,31.89,32.03,32.07,31.9,31.9
04/07/2010,09:34,31.88,31.88,31.79,31.79,31.9,31.9,31.8,31.81
04/07/2010,09:35,31.79,31.8,31.74,31.75,31.8,31.81,31.76,31.76
04/07/2010,09:36,31.75,31.82,31.75,31.8,31.76,31.83,31.76,31.83
04/07/2010,09:37,31.8,31.8,31.76,31.76,31.83,31.83,31.77,31.77
04/07/2010,09:38,31.76,31.78,31.76,31.76,31.77,31.79,31.77,31.77
04/07/2010,09:39,31.75,31.75,31.73,31.74,31.76,31.76,31.74,31.75
04/07/2010,09:40,31.74,31.76,31.74,31.75,31.75,31.76,31.75,31.76
04/07/2010,09:41,31.75,31.76,31.75,31.76,31.76,31.77,31.76,31.77
04/07/2010,09:42,31.76,31.83,31.76,31.82,31.77,31.85,31.77,31.83
04/07/2010,09:43,31.83,31.87,31.83,31.87,31.83,31.88,31.83,31.88
04/07/2010,09:44,31.87,31.93,31.86,31.93,31.88,31.94,31.87,31.94
04/07/2010,09:45,31.93,31.98,31.92,31.98,31.94,32.01,31.93,32.01
04/07/2010,09:46,32,32.01,31.9,31.9,32.01,32.01,31.9,31.9
04/07/2010,09:47,31.89,31.96,31.89,31.95,31.9,31.98,31.9,31.96
04/07/2010,09:48,31.95,32.01,31.95,32,31.96,32.01,31.96,32.01
04/07/2010,09:49,32,32.01,31.94,31.95,32.01,32.01,31.96,31.97
04/07/2010,09:50,31.95,32.02,31.95,32.01,31.97,32.03,31.97,32.02
04/07/2010,09:51,32.01,32.02,32.01,32.02,32.02,32.04,32.01,32.03
04/07/2010,09:52,32.01,32.01,31.98,32.01,32.03,32.03,32,32.02
04/07/2010,09:53,32.01,32.01,31.97,32,32.03,32.03,31.98,32.01
04/07/2010,09:54,32,32.01,31.98,31.98,32.01,32.01,31.99,31.99
04/07/2010,09:55,31.98,32.01,31.98,32.01,32,32.02,31.99,32.02
04/07/2010,09:56,32.01,32.01,31.98,31.98,32.01,32.01,31.98,31.98
04/07/2010,09:57,31.98,31.98,31.91,31.91,31.98,31.98,31.93,31.93
04/07/2010,09:58,31.91,31.91,31.88,31.89,31.93,31.93,31.89,31.9
04/07/2010,09:59,31.88,31.9,31.88,31.88,31.9,31.92,31.89,31.9
04/07/2010,10:00,31.88,31.88,31.84,31.85,31.89,31.9,31.85,31.86
04/07/2010,10:01,31.85,31.89,31.85,31.88,31.86,31.9,31.86,31.9
04/07/2010,10:02,31.88,31.92,31.88,31.92,31.89,31.93,31.89,31.93
04/07/2010,10:03,31.91,31.91,31.89,31.9,31.92,31.92,31.9,31.9
04/07/2010,10:04,31.9,31.93,31.87,31.88,31.92,31.94,31.87,31.89
04/07/2010,10:05,31.89,31.89,31.85,31.85,31.9,31.9,31.87,31.87
04/07/2010,10:06,31.85,31.89,31.85,31.88,31.87,31.9,31.87,31.89
04/07/2010,10:07,31.88,31.89,31.86,31.87,31.89,31.9,31.87,31.89
04/07/2010,10:08,31.87,31.9,31.87,31.89,31.89,31.9,31.89,31.9
04/07/2010,10:09,31.89,31.9,31.87,31.89,31.9,31.9,31.88,31.9
04/07/2010,10:10,31.89,31.9,31.87,31.87,31.9,31.91,31.87,31.88
04/07/2010,10:11,31.88,31.91,31.87,31.9,31.9,31.92,31.89,31.91
04/07/2010,10:12,31.9,31.91,31.9,31.91,31.91,31.93,31.91,31.92
04/07/2010,10:13,31.91,31.91,31.91,31.91,31.92,31.93,31.92,31.93
04/07/2010,10:14,31.91,31.91,31.89,31.9,31.93,31.93,31.9,31.91
04/07/2010,10:15,31.9,31.9,31.88,31.88,31.91,31.91,31.89,31.89
04/07/2010,10:16,31.88,31.88,31.86,31.87,31.89,31.9,31.88,31.89
04/07/2010,10:17,31.87,31.88,31.86,31.87,31.89,31.9,31.87,31.88
04/07/2010,10:18,31.87,31.87,31.84,31.84,31.87,31.87,31.86,31.86
04/07/2010,10:19,31.85,31.86,31.83,31.84,31.86,31.87,31.83,31.85
04/07/2010,10:20,31.84,31.85,31.83,31.83,31.86,31.86,31.84,31.84
04/07/2010,10:21,31.83,31.83,31.81,31.81,31.84,31.84,31.82,31.82
04/07/2010,10:22,31.81,31.81,31.75,31.76,31.82,31.82,31.76,31.77
04/07/2010,10:23,31.75,31.78,31.75,31.76,31.76,31.79,31.76,31.78
04/07/2010,10:24,31.76,31.77,31.75,31.76,31.78,31.78,31.77,31.78
04/07/2010,10:25,31.77,31.77,31.76,31.76,31.78,31.78,31.76,31.78
04/07/2010,10:26,31.76,31.77,31.75,31.76,31.77,31.78,31.76,31.78
04/07/2010,10:27,31.76,31.77,31.76,31.76,31.77,31.78,31.77,31.77
04/07/2010,10:28,31.76,31.76,31.76,31.76,31.77,31.77,31.77,31.77
04/07/2010,10:29,31.76,31.76,31.72,31.75,31.77,31.77,31.74,31.76
04/07/2010,10:30,31.75,31.75,31.69,31.72,31.76,31.76,31.7,31.73
04/07/2010,10:31,31.72,31.72,31.66,31.69,31.72,31.72,31.67,31.7
04/07/2010,10:32,31.69,31.69,31.67,31.67,31.7,31.7,31.68,31.68
04/07/2010,10:33,31.67,31.68,31.66,31.68,31.68,31.69,31.68,31.69
04/07/2010,10:34,31.68,31.68,31.65,31.66,31.69,31.69,31.67,31.68
04/07/2010,10:35,31.67,31.67,31.65,31.66,31.68,31.68,31.66,31.67
04/07/2010,10:36,31.67,31.67,31.64,31.64,31.68,31.68,31.65,31.65
04/07/2010,10:37,31.65,31.65,31.62,31.63,31.65,31.65,31.64,31.65
04/07/2010,10:38,31.65,31.65,31.63,31.63,31.66,31.66,31.64,31.64
04/07/2010,10:39,31.63,31.63,31.61,31.61,31.64,31.64,31.61,31.62
04/07/2010,10:40,31.61,31.63,31.61,31.62,31.63,31.64,31.62,31.63
04/07/2010,10:41,31.62,31.62,31.61,31.61,31.63,31.63,31.61,31.62
04/07/2010,10:42,31.61,31.61,31.58,31.6,31.62,31.62,31.59,31.61
04/07/2010,10:43,31.6,31.6,31.58,31.58,31.61,31.61,31.58,31.59
04/07/2010,10:44,31.58,31.62,31.58,31.61,31.6,31.63,31.59,31.62
04/07/2010,10:45,31.61,31.62,31.58,31.58,31.62,31.63,31.59,31.59
04/07/2010,10:46,31.58,31.61,31.58,31.6,31.59,31.63,31.59,31.61
04/07/2010,10:47,31.6,31.6,31.55,31.55,31.61,31.61,31.56,31.56
04/07/2010,10:48,31.55,31.55,31.54,31.54,31.56,31.57,31.54,31.54
04/07/2010,10:49,31.54,31.54,31.53,31.54,31.55,31.55,31.54,31.55
04/07/2010,10:50,31.54,31.54,31.53,31.53,31.55,31.55,31.54,31.54
04/07/2010,10:51,31.53,31.53,31.51,31.52,31.54,31.54,31.52,31.53
04/07/2010,10:52,31.52,31.53,31.49,31.49,31.53,31.53,31.5,31.5
04/07/2010,10:53,31.49,31.49,31.46,31.47,31.5,31.5,31.47,31.48
04/07/2010,10:54,31.47,31.53,31.44,31.44,31.49,31.54,31.45,31.45
04/07/2010,10:55,31.44,31.45,31.43,31.45,31.45,31.46,31.43,31.46
04/07/2010,10:56,31.45,31.47,31.45,31.47,31.46,31.48,31.46,31.48
04/07/2010,10:57,31.47,31.47,31.43,31.43,31.48,31.48,31.43,31.44
04/07/2010,10:58,31.45,31.5,31.45,31.48,31.47,31.51,31.46,31.5
04/07/2010,10:59,31.5,31.5,31.47,31.5,31.5,31.51,31.49,31.51
04/07/2010,11:00,31.5,31.51,31.5,31.5,31.51,31.52,31.51,31.51
04/07/2010,11:01,31.5,31.54,31.5,31.53,31.51,31.54,31.51,31.54
04/07/2010,11:02,31.53,31.53,31.51,31.51,31.54,31.54,31.52,31.52
04/07/2010,11:03,31.51,31.53,31.51,31.51,31.52,31.54,31.52,31.52
04/07/2010,11:04,31.51,31.54,31.48,31.53,31.52,31.54,31.49,31.54
04/07/2010,11:05,31.53,31.53,31.51,31.52,31.54,31.54,31.52,31.53
04/07/2010,11:06,31.52,31.52,31.5,31.5,31.53,31.53,31.51,31.51
04/07/2010,11:07,31.5,31.52,31.5,31.51,31.51,31.53,31.51,31.52
04/07/2010,11:08,31.51,31.52,31.5,31.5,31.52,31.53,31.51,31.52
04/07/2010,11:09,31.5,31.5,31.48,31.5,31.52,31.52,31.49,31.5
04/07/2010,11:10,31.5,31.5,31.49,31.5,31.5,31.52,31.5,31.5
04/07/2010,11:11,31.5,31.5,31.5,31.5,31.5,31.5,31.5,31.5
04/07/2010,11:12,31.5,31.52,31.5,31.52,31.5,31.53,31.5,31.53
04/07/2010,11:13,31.52,31.52,31.5,31.51,31.53,31.53,31.51,31.52
04/07/2010,11:14,31.51,31.54,31.51,31.54,31.52,31.55,31.52,31.55
04/07/2010,11:15,31.54,31.54,31.5,31.5,31.55,31.55,31.51,31.51
04/07/2010,11:16,31.51,31.52,31.5,31.5,31.52,31.53,31.51,31.52
04/07/2010,11:17,31.52,31.54,31.52,31.54,31.53,31.55,31.53,31.55
04/07/2010,11:18,31.54,31.54,31.53,31.54,31.54,31.54,31.54,31.54
04/07/2010,11:19,31.54,31.55,31.54,31.54,31.54,31.56,31.54,31.54
04/07/2010,11:20,31.54,31.54,31.51,31.52,31.54,31.54,31.52,31.53
04/07/2010,11:21,31.52,31.57,31.52,31.55,31.53,31.58,31.53,31.56
04/07/2010,11:22,31.55,31.56,31.55,31.56,31.58,31.58,31.56,31.58
04/07/2010,11:23,31.55,31.56,31.55,31.56,31.57,31.58,31.57,31.58
04/07/2010,11:24,31.56,31.57,31.56,31.57,31.58,31.58,31.57,31.58
04/07/2010,11:25,31.57,31.58,31.55,31.55,31.58,31.59,31.56,31.57
04/07/2010,11:26,31.56,31.58,31.56,31.58,31.58,31.59,31.58,31.59
04/07/2010,11:27,31.58,31.58,31.57,31.57,31.59,31.59,31.58,31.58
04/07/2010,11:28,31.57,31.58,31.54,31.58,31.58,31.59,31.55,31.59
04/07/2010,11:29,31.58,31.58,31.55,31.58,31.58,31.6,31.57,31.59
04/07/2010,11:30,31.58,31.58,31.56,31.56,31.59,31.59,31.57,31.57
04/07/2010,11:31,31.56,31.56,31.54,31.55,31.58,31.58,31.55,31.56
04/07/2010,11:32,31.55,31.55,31.54,31.54,31.56,31.56,31.54,31.55
04/07/2010,11:33,31.54,31.54,31.53,31.53,31.54,31.55,31.53,31.54
04/07/2010,11:34,31.52,31.53,31.52,31.52,31.54,31.54,31.53,31.54
04/07/2010,11:35,31.52,31.52,31.52,31.52,31.53,31.54,31.53,31.53
04/07/2010,11:36,31.51,31.53,31.5,31.53,31.53,31.54,31.51,31.54
04/07/2010,11:37,31.53,31.54,31.53,31.54,31.54,31.56,31.54,31.54
04/07/2010,11:38,31.53,31.54,31.53,31.53,31.54,31.55,31.54,31.54
04/07/2010,11:39,31.53,31.53,31.51,31.51,31.54,31.54,31.53,31.53
04/07/2010,11:40,31.52,31.54,31.52,31.52,31.53,31.55,31.53,31.53
04/07/2010,11:41,31.52,31.53,31.52,31.53,31.53,31.54,31.53,31.54
04/07/2010,11:42,31.53,31.54,31.52,31.53,31.54,31.54,31.53,31.54
04/07/2010,11:43,31.54,31.54,31.54,31.54,31.55,31.55,31.54,31.54
04/07/2010,11:44,31.54,31.54,31.54,31.54,31.55,31.56,31.54,31.55
04/07/2010,11:45,31.54,31.54,31.54,31.54,31.54,31.55,31.54,31.55
04/07/2010,11:46,31.54,31.55,31.54,31.55,31.55,31.56,31.55,31.56
04/07/2010,11:47,31.55,31.55,31.55,31.55,31.56,31.56,31.56,31.56
04/07/2010,11:48,31.55,31.55,31.55,31.55,31.56,31.56,31.56,31.56
04/07/2010,11:49,31.56,31.59,31.56,31.59,31.56,31.6,31.56,31.6
04/07/2010,11:50,31.6,31.62,31.6,31.61,31.61,31.63,31.61,31.62
04/07/2010,11:51,31.61,31.64,31.61,31.63,31.62,31.65,31.62,31.64
04/07/2010,11:52,31.64,31.68,31.64,31.68,31.65,31.68,31.65,31.68
04/07/2010,11:53,31.68,31.68,31.67,31.68,31.68,31.69,31.68,31.68
04/07/2010,11:54,31.68,31.7,31.67,31.7,31.68,31.71,31.68,31.71
04/07/2010,11:55,31.7,31.72,31.69,31.72,31.71,31.72,31.7,31.72
04/07/2010,11:56,31.72,31.76,31.71,31.72,31.72,31.77,31.72,31.74
04/07/2010,11:57,31.73,31.74,31.71,31.71,31.74,31.75,31.72,31.73
04/07/2010,11:58,31.72,31.76,31.72,31.75,31.73,31.76,31.73,31.76
04/07/2010,11:59,31.75,31.76,31.75,31.76,31.76,31.76,31.76,31.76
04/07/2010,12:00,31.76,31.76,31.76,31.76,31.76,31.76,31.76,31.76
04/07/2010,12:01,31.75,31.76,31.75,31.76,31.76,31.76,31.76,31.76
04/07/2010,12:02,31.76,31.79,31.76,31.76,31.76,31.79,31.76,31.78
04/07/2010,12:03,31.76,31.79,31.76,31.79,31.78,31.81,31.78,31.79
04/07/2010,12:04,31.79,31.79,31.77,31.77,31.79,31.79,31.78,31.79
04/07/2010,12:05,31.78,31.78,31.78,31.78,31.79,31.79,31.79,31.79
04/07/2010,12:06,31.78,31.78,31.78,31.78,31.79,31.79,31.79,31.79
04/07/2010,12:07,31.78,31.79,31.76,31.78,31.79,31.8,31.77,31.79
04/07/2010,12:08,31.78,31.78,31.76,31.76,31.79,31.79,31.76,31.76
04/07/2010,12:09,31.76,31.77,31.75,31.77,31.76,31.78,31.76,31.78
04/07/2010,12:10,31.79,31.79,31.73,31.73,31.8,31.8,31.75,31.75
04/07/2010,12:11,31.72,31.73,31.7,31.7,31.75,31.75,31.72,31.72
04/07/2010,12:12,31.7,31.7,31.68,31.68,31.72,31.72,31.7,31.7
04/07/2010,12:13,31.69,31.7,31.68,31.7,31.7,31.71,31.7,31.71
04/07/2010,12:14,31.7,31.7,31.68,31.68,31.71,31.71,31.68,31.69
04/07/2010,12:15,31.68,31.68,31.68,31.68,31.69,31.69,31.69,31.69
04/07/2010,12:16,31.68,31.68,31.68,31.68,31.69,31.69,31.68,31.69
04/07/2010,12:17,31.68,31.69,31.68,31.68,31.69,31.7,31.68,31.69
04/07/2010,12:18,31.68,31.69,31.67,31.67,31.69,31.7,31.68,31.68
04/07/2010,12:19,31.67,31.67,31.65,31.67,31.68,31.68,31.66,31.68
04/07/2010,12:20,31.67,31.67,31.66,31.66,31.68,31.68,31.67,31.67
04/07/2010,12:21,31.67,31.68,31.66,31.68,31.68,31.68,31.68,31.68
04/07/2010,12:22,31.68,31.68,31.67,31.67,31.68,31.68,31.68,31.68
04/07/2010,12:23,31.67,31.68,31.67,31.67,31.68,31.68,31.68,31.68
04/07/2010,12:24,31.67,31.68,31.67,31.68,31.68,31.69,31.68,31.69
04/07/2010,12:25,31.68,31.7,31.68,31.7,31.69,31.71,31.69,31.71
04/07/2010,12:26,31.7,31.7,31.68,31.68,31.71,31.71,31.68,31.68
04/07/2010,12:27,31.67,31.7,31.67,31.69,31.68,31.71,31.68,31.7
04/07/2010,12:28,31.69,31.69,31.68,31.68,31.7,31.7,31.68,31.68
04/07/2010,12:29,31.67,31.69,31.67,31.67,31.68,31.7,31.68,31.68
04/07/2010,12:30,31.67,31.67,31.65,31.65,31.68,31.68,31.65,31.67
04/07/2010,12:31,31.66,31.66,31.66,31.66,31.67,31.67,31.67,31.67
04/07/2010,12:32,31.66,31.66,31.63,31.63,31.67,31.67,31.65,31.65
04/07/2010,12:33,31.63,31.65,31.63,31.65,31.64,31.65,31.64,31.65
04/07/2010,12:34,31.64,31.65,31.64,31.65,31.65,31.66,31.65,31.66
04/07/2010,12:35,31.65,31.66,31.65,31.66,31.66,31.67,31.66,31.67
04/07/2010,12:36,31.66,31.66,31.64,31.64,31.67,31.67,31.65,31.65
04/07/2010,12:37,31.65,31.65,31.65,31.65,31.65,31.66,31.65,31.66
04/07/2010,12:38,31.65,31.67,31.65,31.67,31.66,31.68,31.65,31.68
04/07/2010,12:39,31.68,31.68,31.68,31.68,31.68,31.68,31.68,31.68
04/07/2010,12:40,31.68,31.68,31.67,31.67,31.68,31.68,31.68,31.68
04/07/2010,12:41,31.67,31.67,31.66,31.66,31.68,31.68,31.67,31.68
04/07/2010,12:42,31.66,31.66,31.65,31.66,31.67,31.67,31.65,31.67
04/07/2010,12:43,31.66,31.67,31.66,31.67,31.67,31.68,31.67,31.68
04/07/2010,12:44,31.67,31.67,31.66,31.67,31.68,31.68,31.67,31.68
04/07/2010,12:45,31.67,31.68,31.66,31.68,31.68,31.7,31.67,31.7
04/07/2010,12:46,31.69,31.69,31.69,31.69,31.7,31.7,31.7,31.7
04/07/2010,12:47,31.69,31.7,31.69,31.7,31.7,31.72,31.7,31.71
04/07/2010,12:48,31.7,31.7,31.69,31.69,31.71,31.71,31.7,31.7
04/07/2010,12:49,31.69,31.69,31.68,31.68,31.7,31.7,31.69,31.69
04/07/2010,12:50,31.68,31.71,31.68,31.69,31.69,31.72,31.69,31.7
04/07/2010,12:51,31.7,31.71,31.68,31.68,31.71,31.72,31.69,31.69
04/07/2010,12:52,31.7,31.7,31.7,31.7,31.7,31.7,31.7,31.7
04/07/2010,12:53,31.71,31.71,31.69,31.69,31.72,31.72,31.7,31.7
04/07/2010,12:54,31.69,31.7,31.69,31.7,31.7,31.71,31.7,31.71
04/07/2010,12:55,31.7,31.71,31.7,31.7,31.72,31.72,31.71,31.71
04/07/2010,12:56,31.7,31.7,31.7,31.7,31.71,31.71,31.71,31.71
04/07/2010,12:57,31.71,31.71,31.7,31.7,31.72,31.72,31.71,31.72
04/07/2010,12:58,31.71,31.71,31.69,31.7,31.72,31.72,31.7,31.72
04/07/2010,12:59,31.7,31.72,31.7,31.72,31.71,31.72,31.71,31.72
04/07/2010,13:00,31.74,31.76,31.74,31.76,31.75,31.76,31.75,31.76
04/07/2010,13:01,31.76,31.77,31.76,31.76,31.76,31.78,31.76,31.78
04/07/2010,13:02,31.76,31.79,31.76,31.77,31.77,31.79,31.76,31.79
04/07/2010,13:03,31.76,31.78,31.76,31.78,31.77,31.79,31.76,31.79
04/07/2010,13:04,31.78,31.79,31.76,31.76,31.79,31.79,31.76,31.77
04/07/2010,13:05,31.77,31.79,31.75,31.79,31.78,31.79,31.76,31.79
04/07/2010,13:06,31.79,31.8,31.79,31.8,31.79,31.81,31.79,31.81
04/07/2010,13:07,31.79,31.8,31.79,31.79,31.81,31.81,31.8,31.8
04/07/2010,13:08,31.8,31.81,31.79,31.81,31.81,31.82,31.81,31.82
04/07/2010,13:09,31.81,31.81,31.79,31.79,31.82,31.82,31.79,31.8
04/07/2010,13:10,31.79,31.83,31.79,31.83,31.8,31.83,31.79,31.83
04/07/2010,13:11,31.83,31.83,31.81,31.83,31.83,31.83,31.82,31.83
04/07/2010,13:12,31.83,31.83,31.82,31.82,31.83,31.84,31.83,31.83
04/07/2010,13:13,31.82,31.82,31.8,31.81,31.83,31.83,31.82,31.82
04/07/2010,13:14,31.82,31.83,31.82,31.82,31.82,31.83,31.82,31.83
04/07/2010,13:15,31.82,31.82,31.79,31.79,31.83,31.83,31.8,31.81
04/07/2010,13:16,31.8,31.8,31.78,31.79,31.82,31.82,31.79,31.8
04/07/2010,13:17,31.79,31.79,31.75,31.76,31.8,31.8,31.76,31.77
04/07/2010,13:18,31.76,31.76,31.76,31.76,31.76,31.76,31.76,31.76
04/07/2010,13:19,31.75,31.75,31.74,31.74,31.76,31.76,31.75,31.76
04/07/2010,13:20,31.75,31.76,31.75,31.76,31.76,31.76,31.76,31.76
04/07/2010,13:21,31.76,31.76,31.75,31.76,31.76,31.76,31.76,31.76
04/07/2010,13:22,31.76,31.77,31.76,31.77,31.76,31.78,31.76,31.78
04/07/2010,13:23,31.77,31.79,31.77,31.79,31.78,31.79,31.78,31.79
04/07/2010,13:24,31.79,31.81,31.79,31.81,31.79,31.82,31.79,31.82
04/07/2010,13:25,31.81,31.83,31.81,31.83,31.82,31.83,31.82,31.83
04/07/2010,13:26,31.83,31.84,31.83,31.83,31.83,31.85,31.83,31.84
04/07/2010,13:27,31.83,31.83,31.83,31.83,31.84,31.85,31.83,31.84
04/07/2010,13:28,31.84,31.84,31.8,31.8,31.85,31.85,31.82,31.82
04/07/2010,13:29,31.8,31.81,31.79,31.81,31.81,31.83,31.81,31.83
04/07/2010,13:30,31.82,31.82,31.81,31.81,31.83,31.83,31.83,31.83
04/07/2010,13:31,31.81,31.81,31.79,31.79,31.82,31.82,31.8,31.81
04/07/2010,13:32,31.79,31.8,31.79,31.8,31.8,31.81,31.8,31.81
04/07/2010,13:33,31.8,31.8,31.79,31.8,31.81,31.81,31.8,31.81
04/07/2010,13:34,31.8,31.8,31.78,31.78,31.81,31.81,31.79,31.79
04/07/2010,13:35,31.78,31.79,31.77,31.79,31.79,31.8,31.79,31.79
04/07/2010,13:36,31.79,31.8,31.79,31.8,31.8,31.81,31.8,31.81
04/07/2010,13:37,31.8,31.8,31.8,31.8,31.81,31.81,31.81,31.81
04/07/2010,13:38,31.8,31.81,31.8,31.81,31.81,31.82,31.81,31.82
04/07/2010,13:39,31.81,31.82,31.81,31.82,31.82,31.83,31.82,31.82
04/07/2010,13:40,31.83,31.83,31.83,31.83,31.83,31.84,31.83,31.83
04/07/2010,13:41,31.83,31.83,31.83,31.83,31.83,31.84,31.83,31.83
04/07/2010,13:42,31.83,31.83,31.81,31.82,31.83,31.83,31.82,31.83
04/07/2010,13:43,31.82,31.83,31.8,31.8,31.83,31.83,31.81,31.81
04/07/2010,13:44,31.8,31.82,31.79,31.81,31.82,31.83,31.8,31.82
04/07/2010,13:45,31.81,31.81,31.79,31.8,31.82,31.82,31.8,31.81
04/07/2010,13:46,31.79,31.8,31.77,31.77,31.8,31.81,31.78,31.78
04/07/2010,13:47,31.76,31.78,31.76,31.78,31.78,31.79,31.78,31.79
04/07/2010,13:48,31.78,31.79,31.77,31.79,31.79,31.79,31.79,31.79
04/07/2010,13:49,31.78,31.79,31.75,31.79,31.79,31.8,31.76,31.79
04/07/2010,13:50,31.79,31.79,31.74,31.76,31.79,31.79,31.75,31.77
04/07/2010,13:51,31.76,31.79,31.76,31.77,31.77,31.79,31.76,31.78
04/07/2010,13:52,31.77,31.82,31.77,31.82,31.78,31.83,31.78,31.83
04/07/2010,13:53,31.82,31.83,31.81,31.81,31.83,31.83,31.83,31.83
04/07/2010,13:54,31.81,31.83,31.81,31.82,31.82,31.83,31.82,31.83
04/07/2010,13:55,31.82,31.83,31.82,31.83,31.83,31.83,31.83,31.83
04/07/2010,13:56,31.82,31.86,31.82,31.86,31.83,31.87,31.83,31.87
04/07/2010,13:57,31.86,31.88,31.85,31.88,31.87,31.89,31.86,31.89
04/07/2010,13:58,31.88,31.89,31.88,31.89,31.89,31.9,31.89,31.9
04/07/2010,13:59,31.89,31.89,31.83,31.87,31.9,31.9,31.84,31.88
04/07/2010,14:00,31.87,31.87,31.83,31.83,31.89,31.89,31.83,31.83
04/07/2010,14:01,31.82,31.82,31.79,31.8,31.83,31.83,31.8,31.81
04/07/2010,14:02,31.81,31.82,31.78,31.79,31.83,31.83,31.79,31.79
04/07/2010,14:03,31.79,31.79,31.78,31.79,31.8,31.8,31.79,31.8
04/07/2010,14:04,31.79,31.8,31.78,31.78,31.8,31.81,31.79,31.79
04/07/2010,14:05,31.79,31.8,31.79,31.79,31.8,31.81,31.8,31.8
04/07/2010,14:06,31.79,31.79,31.79,31.79,31.8,31.8,31.79,31.8
04/07/2010,14:07,31.79,31.79,31.74,31.78,31.8,31.8,31.75,31.8
04/07/2010,14:08,31.77,31.8,31.77,31.8,31.79,31.81,31.79,31.81
04/07/2010,14:09,31.8,31.81,31.8,31.8,31.81,31.83,31.81,31.81
04/07/2010,14:10,31.8,31.8,31.79,31.79,31.81,31.81,31.8,31.8
04/07/2010,14:11,31.79,31.79,31.79,31.79,31.8,31.8,31.79,31.8
04/07/2010,14:12,31.79,31.79,31.79,31.79,31.8,31.81,31.8,31.81
04/07/2010,14:13,31.8,31.82,31.8,31.82,31.81,31.83,31.81,31.83
04/07/2010,14:14,31.82,31.83,31.8,31.8,31.83,31.83,31.82,31.82
04/07/2010,14:15,31.8,31.8,31.77,31.77,31.81,31.81,31.79,31.79
04/07/2010,14:16,31.77,31.77,31.75,31.75,31.78,31.78,31.76,31.76
04/07/2010,14:17,31.75,31.76,31.75,31.76,31.76,31.77,31.76,31.77
04/07/2010,14:18,31.76,31.76,31.76,31.76,31.77,31.77,31.77,31.77
04/07/2010,14:19,31.76,31.78,31.76,31.76,31.77,31.79,31.77,31.78
04/07/2010,14:20,31.78,31.78,31.74,31.74,31.79,31.79,31.75,31.75
04/07/2010,14:21,31.74,31.75,31.74,31.75,31.75,31.76,31.75,31.76
04/07/2010,14:22,31.76,31.76,31.75,31.76,31.76,31.77,31.76,31.76
04/07/2010,14:23,31.76,31.77,31.76,31.76,31.77,31.78,31.77,31.78
04/07/2010,14:24,31.76,31.77,31.75,31.77,31.77,31.78,31.76,31.78
04/07/2010,14:25,31.76,31.77,31.76,31.76,31.77,31.78,31.76,31.77
04/07/2010,14:26,31.76,31.79,31.76,31.76,31.77,31.8,31.76,31.76
04/07/2010,14:27,31.76,31.77,31.75,31.77,31.77,31.77,31.76,31.77
04/07/2010,14:28,31.78,31.79,31.77,31.78,31.79,31.79,31.78,31.79
04/07/2010,14:29,31.78,31.79,31.78,31.79,31.79,31.8,31.79,31.8
04/07/2010,14:30,31.8,31.81,31.79,31.79,31.81,31.82,31.79,31.79
04/07/2010,14:31,31.79,31.79,31.73,31.76,31.79,31.79,31.73,31.76
04/07/2010,14:32,31.76,31.79,31.75,31.76,31.76,31.79,31.76,31.77
04/07/2010,14:33,31.76,31.76,31.73,31.74,31.77,31.77,31.74,31.76
04/07/2010,14:34,31.74,31.77,31.74,31.75,31.76,31.79,31.76,31.76
04/07/2010,14:35,31.75,31.78,31.75,31.75,31.76,31.79,31.76,31.76
04/07/2010,14:36,31.76,31.76,31.73,31.74,31.76,31.77,31.74,31.75
04/07/2010,14:37,31.74,31.76,31.74,31.76,31.76,31.77,31.76,31.77
04/07/2010,14:38,31.76,31.78,31.76,31.78,31.77,31.79,31.77,31.79
04/07/2010,14:39,31.77,31.79,31.77,31.79,31.78,31.8,31.78,31.79
04/07/2010,14:40,31.79,31.79,31.79,31.79,31.8,31.8,31.79,31.8
04/07/2010,14:41,31.79,31.79,31.74,31.76,31.8,31.8,31.75,31.76
04/07/2010,14:42,31.76,31.78,31.75,31.78,31.76,31.78,31.76,31.78
04/07/2010,14:43,31.78,31.8,31.78,31.8,31.79,31.81,31.79,31.81
04/07/2010,14:44,31.8,31.8,31.78,31.78,31.81,31.81,31.79,31.79
04/07/2010,14:45,31.77,31.79,31.77,31.79,31.78,31.79,31.78,31.79
04/07/2010,14:46,31.78,31.8,31.77,31.79,31.79,31.81,31.78,31.8
04/07/2010,14:47,31.79,31.79,31.77,31.77,31.79,31.79,31.78,31.78
04/07/2010,14:48,31.77,31.77,31.76,31.76,31.78,31.78,31.76,31.77
04/07/2010,14:49,31.76,31.76,31.69,31.69,31.76,31.76,31.7,31.7
04/07/2010,14:50,31.69,31.73,31.68,31.71,31.7,31.74,31.68,31.72
04/07/2010,14:51,31.7,31.71,31.68,31.71,31.71,31.72,31.68,31.72
04/07/2010,14:52,31.71,31.72,31.68,31.68,31.72,31.72,31.69,31.69
04/07/2010,14:53,31.69,31.69,31.65,31.68,31.69,31.7,31.66,31.68
04/07/2010,14:54,31.68,31.7,31.68,31.68,31.68,31.71,31.68,31.7
04/07/2010,14:55,31.68,31.68,31.62,31.62,31.69,31.69,31.63,31.64
04/07/2010,14:56,31.62,31.62,31.57,31.58,31.63,31.63,31.58,31.58
04/07/2010,14:57,31.58,31.62,31.58,31.62,31.58,31.63,31.58,31.63
04/07/2010,14:58,31.61,31.61,31.54,31.56,31.62,31.62,31.55,31.57
04/07/2010,14:59,31.56,31.59,31.55,31.59,31.57,31.6,31.56,31.6
04/07/2010,15:00,31.59,31.59,31.53,31.53,31.6,31.6,31.54,31.54
04/07/2010,15:01,31.53,31.55,31.5,31.53,31.54,31.57,31.52,31.54
04/07/2010,15:02,31.53,31.53,31.51,31.51,31.54,31.54,31.52,31.52
04/07/2010,15:03,31.51,31.51,31.5,31.5,31.52,31.52,31.51,31.51
04/07/2010,15:04,31.51,31.52,31.5,31.52,31.51,31.53,31.5,31.53
04/07/2010,15:05,31.52,31.53,31.52,31.52,31.53,31.54,31.53,31.53
04/07/2010,15:06,31.53,31.53,31.47,31.48,31.54,31.54,31.48,31.49
04/07/2010,15:07,31.47,31.52,31.47,31.51,31.48,31.53,31.47,31.52
04/07/2010,15:08,31.5,31.52,31.46,31.46,31.51,31.53,31.47,31.47
04/07/2010,15:09,31.46,31.47,31.44,31.44,31.47,31.49,31.45,31.45
04/07/2010,15:10,31.43,31.43,31.37,31.39,31.44,31.44,31.39,31.4
04/07/2010,15:11,31.39,31.43,31.38,31.43,31.4,31.44,31.39,31.44
04/07/2010,15:12,31.43,31.45,31.42,31.45,31.44,31.47,31.43,31.47
04/07/2010,15:13,31.46,31.46,31.41,31.43,31.47,31.47,31.42,31.43
04/07/2010,15:14,31.44,31.44,31.43,31.43,31.45,31.45,31.43,31.44
04/07/2010,15:15,31.42,31.42,31.38,31.39,31.43,31.43,31.39,31.39
04/07/2010,15:16,31.39,31.42,31.39,31.42,31.39,31.43,31.39,31.43
04/07/2010,15:17,31.42,31.45,31.42,31.45,31.43,31.46,31.43,31.46
04/07/2010,15:18,31.45,31.48,31.45,31.46,31.46,31.5,31.46,31.47
04/07/2010,15:19,31.46,31.54,31.45,31.51,31.47,31.54,31.46,31.52
04/07/2010,15:20,31.51,31.52,31.47,31.5,31.52,31.53,31.48,31.5
04/07/2010,15:21,31.5,31.51,31.48,31.51,31.5,31.53,31.5,31.53
04/07/2010,15:22,31.52,31.53,31.52,31.52,31.53,31.54,31.53,31.53
04/07/2010,15:23,31.52,31.55,31.52,31.54,31.53,31.56,31.53,31.55
04/07/2010,15:24,31.54,31.57,31.54,31.56,31.56,31.58,31.55,31.57
04/07/2010,15:25,31.56,31.57,31.54,31.54,31.57,31.58,31.54,31.54
04/07/2010,15:26,31.54,31.56,31.54,31.55,31.54,31.57,31.54,31.56
04/07/2010,15:27,31.55,31.56,31.55,31.56,31.56,31.57,31.56,31.57
04/07/2010,15:28,31.56,31.56,31.52,31.53,31.57,31.57,31.53,31.54
04/07/2010,15:29,31.53,31.53,31.51,31.51,31.54,31.54,31.52,31.52
04/07/2010,15:30,31.51,31.51,31.46,31.47,31.52,31.52,31.47,31.48
04/07/2010,15:31,31.47,31.49,31.46,31.48,31.48,31.5,31.47,31.49
04/07/2010,15:32,31.48,31.48,31.47,31.47,31.49,31.49,31.47,31.48
04/07/2010,15:33,31.47,31.48,31.46,31.48,31.48,31.49,31.47,31.49
04/07/2010,15:34,31.47,31.47,31.44,31.45,31.48,31.48,31.45,31.46
04/07/2010,15:35,31.45,31.46,31.44,31.44,31.46,31.47,31.45,31.45
04/07/2010,15:36,31.44,31.47,31.43,31.47,31.45,31.48,31.44,31.47
04/07/2010,15:37,31.47,31.51,31.47,31.5,31.47,31.52,31.47,31.51
04/07/2010,15:38,31.5,31.55,31.5,31.55,31.51,31.56,31.51,31.56
04/07/2010,15:39,31.55,31.57,31.54,31.54,31.56,31.58,31.55,31.55
04/07/2010,15:40,31.54,31.55,31.53,31.53,31.55,31.56,31.54,31.54
04/07/2010,15:41,31.53,31.54,31.52,31.52,31.54,31.54,31.53,31.53
04/07/2010,15:42,31.52,31.55,31.52,31.55,31.53,31.56,31.53,31.56
04/07/2010,15:43,31.55,31.55,31.52,31.53,31.56,31.56,31.53,31.54
04/07/2010,15:44,31.53,31.54,31.52,31.52,31.54,31.54,31.53,31.53
04/07/2010,15:45,31.52,31.54,31.5,31.54,31.53,31.54,31.51,31.54
04/07/2010,15:46,31.54,31.54,31.51,31.52,31.54,31.54,31.52,31.53
04/07/2010,15:47,31.52,31.53,31.52,31.53,31.53,31.54,31.53,31.54
04/07/2010,15:48,31.53,31.54,31.52,31.52,31.54,31.55,31.53,31.53
04/07/2010,15:49,31.52,31.54,31.52,31.53,31.53,31.54,31.53,31.54
04/07/2010,15:50,31.54,31.54,31.53,31.54,31.54,31.55,31.54,31.55
04/07/2010,15:51,31.54,31.55,31.51,31.52,31.55,31.56,31.52,31.53
04/07/2010,15:52,31.52,31.53,31.5,31.5,31.53,31.54,31.5,31.5
04/07/2010,15:53,31.5,31.53,31.5,31.53,31.5,31.54,31.5,31.54
04/07/2010,15:54,31.53,31.55,31.51,31.55,31.54,31.56,31.52,31.56
04/07/2010,15:55,31.55,31.62,31.54,31.62,31.56,31.63,31.55,31.63
04/07/2010,15:56,31.62,31.63,31.59,31.63,31.63,31.64,31.6,31.64
04/07/2010,15:57,31.63,31.65,31.61,31.64,31.64,31.66,31.62,31.65
04/07/2010,15:58,31.64,31.64,31.61,31.63,31.65,31.65,31.61,31.64
04/07/2010,15:59,31.63,31.63,31.61,31.63,31.64,31.64,31.61,31.64
04/07/2010,16:00,31.63,31.63,31.63,31.63,31.64,31.64,31.64,31.64
04/07/2010,16:03,31.55,31.55,31.55,31.55,31.65,31.65,31.65,31.65
04/07/2010,16:10,31.57,31.57,31.57,31.57,31.72,31.72,31.72,31.72
04/07/2010,16:11,31.57,31.58,31.57,31.58,31.72,31.72,31.72,31.72
04/07/2010,16:25,31.54,31.54,31.54,31.54,31.72,31.72,31.72,31.72
04/07/2010,16:30,31.63,31.63,31.63,31.63,31.73,31.73,31.73,31.73
04/07/2010,17:23,31.54,31.54,31.54,31.54,31.73,31.73,31.73,31.73
04/07/2010,19:26,31.55,31.55,31.55,31.55,31.85,31.85,31.85,31.85
04/08/2010,08:19,31.01,31.01,31.01,31.01,31.92,31.92,31.92,31.92
04/08/2010,09:23,31.36,31.36,31.36,31.36,31.81,31.81,31.81,31.81
04/08/2010,09:30,31.45,31.52,31.45,31.52,31.74,31.74,31.55,31.55
04/08/2010,09:31,31.49,31.49,31.23,31.25,31.52,31.52,31.26,31.26
04/08/2010,09:32,31.25,31.45,31.25,31.44,31.26,31.48,31.26,31.45
04/08/2010,09:33,31.44,31.45,31.41,31.41,31.46,31.46,31.44,31.44
04/08/2010,09:34,31.43,31.43,31.41,31.43,31.44,31.44,31.42,31.43
04/08/2010,09:35,31.42,31.42,31.37,31.37,31.44,31.44,31.38,31.38
04/08/2010,09:36,31.37,31.41,31.37,31.41,31.38,31.41,31.38,31.41
04/08/2010,09:37,31.41,31.41,31.35,31.37,31.41,31.41,31.36,31.38
04/08/2010,09:38,31.37,31.4,31.36,31.4,31.38,31.41,31.37,31.41
04/08/2010,09:39,31.4,31.42,31.38,31.38,31.41,31.44,31.41,31.41
04/08/2010,09:40,31.38,31.38,31.25,31.26,31.41,31.41,31.27,31.27
04/08/2010,09:41,31.26,31.26,31.17,31.19,31.27,31.27,31.18,31.19
04/08/2010,09:42,31.18,31.2,31.14,31.17,31.19,31.21,31.16,31.19
04/08/2010,09:43,31.17,31.17,31.13,31.13,31.19,31.19,31.15,31.15
04/08/2010,09:44,31.13,31.13,31.08,31.12,31.15,31.15,31.09,31.12
04/08/2010,09:45,31.08,31.12,31.08,31.12,31.11,31.13,31.09,31.13
04/08/2010,09:46,31.12,31.16,31.12,31.16,31.13,31.18,31.13,31.18
04/08/2010,09:47,31.16,31.27,31.16,31.26,31.18,31.28,31.18,31.27
04/08/2010,09:48,31.26,31.28,31.25,31.28,31.27,31.29,31.27,31.29
04/08/2010,09:49,31.29,31.29,31.26,31.27,31.31,31.31,31.27,31.28
04/08/2010,09:50,31.27,31.35,31.27,31.35,31.28,31.36,31.28,31.36
04/08/2010,09:51,31.35,31.35,31.31,31.31,31.36,31.36,31.32,31.33
04/08/2010,09:52,31.31,31.39,31.31,31.36,31.33,31.4,31.33,31.38
04/08/2010,09:53,31.36,31.41,31.34,31.4,31.38,31.43,31.36,31.42
04/08/2010,09:54,31.39,31.42,31.38,31.41,31.41,31.43,31.4,31.41
04/08/2010,09:55,31.41,31.44,31.41,31.41,31.41,31.45,31.41,31.43
04/08/2010,09:56,31.41,31.48,31.41,31.44,31.43,31.49,31.43,31.46
04/08/2010,09:57,31.43,31.45,31.41,31.45,31.45,31.45,31.43,31.45
04/08/2010,09:58,31.43,31.45,31.37,31.4,31.45,31.45,31.38,31.41
04/08/2010,09:59,31.4,31.4,31.35,31.37,31.41,31.41,31.38,31.38
04/08/2010,10:00,31.38,31.4,31.36,31.4,31.39,31.41,31.38,31.41
04/08/2010,10:01,31.4,31.42,31.38,31.41,31.41,31.45,31.39,31.44
04/08/2010,10:02,31.41,31.41,31.39,31.39,31.44,31.44,31.4,31.41
04/08/2010,10:03,31.4,31.4,31.37,31.37,31.41,31.41,31.38,31.38
04/08/2010,10:04,31.37,31.37,31.34,31.35,31.38,31.38,31.36,31.37
04/08/2010,10:05,31.35,31.35,31.3,31.32,31.36,31.36,31.32,31.33
04/08/2010,10:06,31.32,31.33,31.3,31.33,31.33,31.34,31.32,31.34
04/08/2010,10:07,31.33,31.34,31.32,31.34,31.34,31.35,31.34,31.34
04/08/2010,10:08,31.34,31.34,31.33,31.34,31.35,31.36,31.34,31.35
04/08/2010,10:09,31.33,31.34,31.3,31.3,31.35,31.36,31.32,31.32
04/08/2010,10:10,31.3,31.33,31.28,31.29,31.32,31.34,31.29,31.3
04/08/2010,10:11,31.29,31.34,31.29,31.34,31.3,31.34,31.3,31.34
04/08/2010,10:12,31.34,31.34,31.31,31.32,31.34,31.34,31.32,31.34
04/08/2010,10:13,31.33,31.33,31.31,31.32,31.34,31.34,31.34,31.34
04/08/2010,10:14,31.32,31.33,31.28,31.3,31.34,31.34,31.3,31.32
04/08/2010,10:15,31.3,31.33,31.3,31.31,31.32,31.34,31.32,31.34
04/08/2010,10:16,31.31,31.33,31.31,31.33,31.34,31.34,31.34,31.34
04/08/2010,10:17,31.33,31.36,31.33,31.36,31.34,31.38,31.34,31.38
04/08/2010,10:18,31.35,31.39,31.35,31.37,31.38,31.4,31.38,31.38
04/08/2010,10:19,31.38,31.4,31.37,31.38,31.39,31.41,31.38,31.4
04/08/2010,10:20,31.39,31.39,31.37,31.38,31.4,31.4,31.38,31.39
04/08/2010,10:21,31.37,31.37,31.36,31.36,31.39,31.39,31.37,31.37
04/08/2010,10:22,31.36,31.36,31.31,31.31,31.37,31.37,31.32,31.33
04/08/2010,10:23,31.31,31.34,31.31,31.34,31.34,31.35,31.34,31.35
04/08/2010,10:24,31.34,31.38,31.34,31.37,31.35,31.38,31.35,31.38
04/08/2010,10:25,31.37,31.38,31.35,31.36,31.38,31.38,31.36,31.38
04/08/2010,10:26,31.36,31.38,31.34,31.38,31.37,31.38,31.36,31.38
04/08/2010,10:27,31.36,31.38,31.36,31.38,31.38,31.38,31.37,31.38
04/08/2010,10:28,31.38,31.39,31.38,31.39,31.38,31.41,31.38,31.41
04/08/2010,10:29,31.39,31.48,31.39,31.48,31.4,31.5,31.4,31.5
04/08/2010,10:30,31.49,31.52,31.49,31.51,31.5,31.53,31.5,31.52
04/08/2010,10:31,31.5,31.61,31.5,31.6,31.52,31.62,31.52,31.6
04/08/2010,10:32,31.6,31.63,31.6,31.61,31.6,31.64,31.6,31.62
04/08/2010,10:33,31.61,31.61,31.56,31.58,31.62,31.62,31.58,31.59
04/08/2010,10:34,31.57,31.6,31.56,31.6,31.58,31.61,31.57,31.61
04/08/2010,10:35,31.6,31.63,31.6,31.62,31.61,31.63,31.61,31.63
04/08/2010,10:36,31.62,31.63,31.62,31.62,31.63,31.63,31.63,31.63
04/08/2010,10:37,31.62,31.66,31.62,31.65,31.63,31.67,31.63,31.66
04/08/2010,10:38,31.65,31.67,31.64,31.66,31.66,31.67,31.65,31.67
04/08/2010,10:39,31.67,31.67,31.62,31.62,31.67,31.67,31.63,31.63
04/08/2010,10:40,31.61,31.62,31.61,31.61,31.62,31.63,31.62,31.62
04/08/2010,10:41,31.61,31.61,31.57,31.57,31.62,31.62,31.58,31.58
04/08/2010,10:42,31.56,31.56,31.54,31.55,31.57,31.57,31.56,31.56
04/08/2010,10:43,31.55,31.6,31.54,31.58,31.56,31.6,31.55,31.59
04/08/2010,10:44,31.58,31.58,31.56,31.56,31.59,31.59,31.56,31.56
04/08/2010,10:45,31.56,31.56,31.52,31.52,31.56,31.56,31.53,31.54
04/08/2010,10:46,31.52,31.53,31.52,31.52,31.53,31.54,31.52,31.54
04/08/2010,10:47,31.52,31.52,31.51,31.51,31.53,31.53,31.52,31.52
04/08/2010,10:48,31.51,31.52,31.49,31.49,31.52,31.53,31.5,31.5
04/08/2010,10:49,31.49,31.51,31.49,31.51,31.5,31.52,31.5,31.52
04/08/2010,10:50,31.51,31.52,31.49,31.5,31.52,31.53,31.5,31.51
04/08/2010,10:51,31.5,31.53,31.5,31.53,31.51,31.54,31.51,31.54
04/08/2010,10:52,31.53,31.56,31.53,31.55,31.54,31.56,31.54,31.56
04/08/2010,10:53,31.55,31.58,31.55,31.56,31.56,31.59,31.56,31.56
04/08/2010,10:54,31.56,31.56,31.56,31.56,31.56,31.56,31.56,31.56
04/08/2010,10:55,31.56,31.58,31.56,31.58,31.56,31.59,31.56,31.59
04/08/2010,10:56,31.57,31.58,31.56,31.58,31.57,31.59,31.57,31.59
04/08/2010,10:57,31.58,31.58,31.56,31.56,31.59,31.59,31.56,31.57
04/08/2010,10:58,31.56,31.58,31.53,31.56,31.57,31.59,31.54,31.56
04/08/2010,10:59,31.56,31.58,31.54,31.58,31.56,31.59,31.56,31.59
04/08/2010,11:00,31.58,31.61,31.57,31.6,31.59,31.62,31.58,31.61
04/08/2010,11:01,31.6,31.61,31.59,31.6,31.61,31.62,31.6,31.61
04/08/2010,11:02,31.6,31.63,31.6,31.63,31.61,31.65,31.61,31.65
04/08/2010,11:03,31.64,31.65,31.63,31.65,31.66,31.66,31.64,31.66
04/08/2010,11:04,31.65,31.65,31.64,31.65,31.66,31.66,31.65,31.66
04/08/2010,11:05,31.65,31.65,31.63,31.63,31.66,31.66,31.64,31.64
04/08/2010,11:06,31.63,31.64,31.61,31.63,31.63,31.66,31.62,31.64
04/08/2010,11:07,31.63,31.63,31.63,31.63,31.64,31.64,31.63,31.64
04/08/2010,11:08,31.63,31.65,31.62,31.62,31.64,31.66,31.63,31.63
04/08/2010,11:09,31.63,31.63,31.61,31.61,31.63,31.63,31.63,31.63
04/08/2010,11:10,31.61,31.61,31.59,31.59,31.62,31.62,31.6,31.6
04/08/2010,11:11,31.59,31.59,31.56,31.56,31.6,31.6,31.57,31.57
04/08/2010,11:12,31.55,31.55,31.53,31.53,31.56,31.56,31.53,31.54
04/08/2010,11:13,31.52,31.54,31.52,31.54,31.53,31.55,31.53,31.55
04/08/2010,11:14,31.54,31.56,31.53,31.56,31.55,31.56,31.55,31.56
04/08/2010,11:15,31.55,31.57,31.54,31.57,31.56,31.58,31.56,31.58
04/08/2010,11:16,31.57,31.59,31.57,31.59,31.58,31.6,31.58,31.6
04/08/2010,11:17,31.58,31.58,31.57,31.57,31.59,31.59,31.58,31.58
04/08/2010,11:18,31.57,31.58,31.57,31.58,31.58,31.6,31.58,31.6
04/08/2010,11:19,31.58,31.58,31.58,31.58,31.6,31.6,31.59,31.59
04/08/2010,11:20,31.58,31.6,31.58,31.59,31.59,31.6,31.59,31.6
04/08/2010,11:21,31.59,31.59,31.58,31.58,31.6,31.6,31.59,31.59
04/08/2010,11:22,31.58,31.61,31.58,31.61,31.59,31.62,31.59,31.62
04/08/2010,11:23,31.61,31.61,31.59,31.59,31.62,31.62,31.6,31.6
04/08/2010,11:24,31.6,31.62,31.6,31.62,31.6,31.63,31.6,31.63
04/08/2010,11:25,31.62,31.62,31.6,31.6,31.63,31.63,31.6,31.6
04/08/2010,11:26,31.6,31.61,31.59,31.6,31.6,31.62,31.6,31.61
04/08/2010,11:27,31.6,31.6,31.57,31.57,31.61,31.61,31.58,31.58
04/08/2010,11:28,31.57,31.57,31.54,31.54,31.58,31.58,31.55,31.55
04/08/2010,11:29,31.54,31.56,31.52,31.53,31.55,31.56,31.53,31.54
04/08/2010,11:30,31.54,31.55,31.53,31.53,31.56,31.56,31.54,31.54
04/08/2010,11:31,31.53,31.53,31.52,31.52,31.54,31.54,31.52,31.53
04/08/2010,11:32,31.52,31.53,31.51,31.52,31.53,31.54,31.52,31.54
04/08/2010,11:33,31.52,31.53,31.52,31.52,31.54,31.54,31.54,31.54
04/08/2010,11:34,31.52,31.55,31.52,31.55,31.54,31.56,31.54,31.56
04/08/2010,11:35,31.54,31.56,31.54,31.56,31.56,31.58,31.56,31.58
04/08/2010,11:36,31.57,31.6,31.57,31.6,31.58,31.6,31.58,31.6
04/08/2010,11:37,31.6,31.6,31.58,31.6,31.6,31.6,31.6,31.6
04/08/2010,11:38,31.6,31.6,31.6,31.6,31.6,31.61,31.6,31.61
04/08/2010,11:39,31.6,31.64,31.6,31.64,31.61,31.66,31.61,31.65
04/08/2010,11:40,31.64,31.65,31.64,31.64,31.65,31.66,31.65,31.65
04/08/2010,11:41,31.64,31.64,31.63,31.63,31.65,31.65,31.64,31.64
04/08/2010,11:42,31.63,31.63,31.61,31.61,31.64,31.64,31.63,31.63
04/08/2010,11:43,31.61,31.61,31.61,31.61,31.63,31.63,31.62,31.63
04/08/2010,11:44,31.62,31.63,31.62,31.63,31.63,31.64,31.63,31.64
04/08/2010,11:45,31.63,31.63,31.63,31.63,31.64,31.64,31.63,31.64
04/08/2010,11:46,31.63,31.63,31.61,31.63,31.64,31.65,31.63,31.65
04/08/2010,11:47,31.63,31.66,31.63,31.65,31.63,31.67,31.63,31.67
04/08/2010,11:48,31.66,31.67,31.65,31.65,31.67,31.68,31.66,31.66
04/08/2010,11:49,31.65,31.7,31.63,31.7,31.66,31.71,31.64,31.71
04/08/2010,11:50,31.7,31.7,31.68,31.7,31.71,31.71,31.69,31.7
04/08/2010,11:51,31.7,31.7,31.67,31.68,31.7,31.7,31.68,31.69
04/08/2010,11:52,31.68,31.71,31.68,31.7,31.7,31.72,31.7,31.71
04/08/2010,11:53,31.7,31.7,31.69,31.69,31.72,31.72,31.7,31.7
04/08/2010,11:54,31.69,31.73,31.69,31.73,31.7,31.74,31.7,31.74
04/08/2010,11:55,31.73,31.75,31.73,31.74,31.74,31.76,31.74,31.75
04/08/2010,11:56,31.76,31.78,31.74,31.75,31.77,31.79,31.75,31.77
04/08/2010,11:57,31.76,31.77,31.76,31.77,31.77,31.78,31.77,31.78
04/08/2010,11:58,31.77,31.78,31.74,31.78,31.78,31.79,31.75,31.79
04/08/2010,11:59,31.78,31.79,31.77,31.77,31.79,31.8,31.78,31.78
04/08/2010,12:00,31.77,31.77,31.74,31.75,31.78,31.78,31.76,31.76
04/08/2010,12:01,31.75,31.76,31.73,31.74,31.77,31.77,31.74,31.74
04/08/2010,12:02,31.73,31.74,31.73,31.74,31.74,31.76,31.74,31.75
04/08/2010,12:03,31.74,31.76,31.74,31.76,31.75,31.78,31.75,31.77
04/08/2010,12:04,31.76,31.78,31.76,31.78,31.77,31.79,31.77,31.78
04/08/2010,12:05,31.78,31.78,31.76,31.76,31.78,31.78,31.77,31.77
04/08/2010,12:06,31.76,31.77,31.76,31.77,31.78,31.78,31.77,31.78
04/08/2010,12:07,31.77,31.77,31.76,31.76,31.78,31.78,31.77,31.77
04/08/2010,12:08,31.76,31.77,31.76,31.76,31.78,31.78,31.77,31.77
04/08/2010,12:09,31.76,31.76,31.74,31.74,31.77,31.77,31.74,31.75
04/08/2010,12:10,31.74,31.75,31.72,31.72,31.75,31.77,31.73,31.73
04/08/2010,12:11,31.72,31.72,31.72,31.72,31.73,31.73,31.73,31.73
04/08/2010,12:12,31.72,31.72,31.72,31.72,31.73,31.73,31.73,31.73
04/08/2010,12:13,31.72,31.76,31.72,31.76,31.73,31.78,31.73,31.77
04/08/2010,12:14,31.76,31.78,31.76,31.78,31.78,31.78,31.78,31.78
04/08/2010,12:15,31.78,31.78,31.78,31.78,31.78,31.8,31.78,31.79
04/08/2010,12:16,31.8,31.84,31.8,31.84,31.79,31.85,31.79,31.85
04/08/2010,12:17,31.84,31.84,31.81,31.82,31.85,31.85,31.82,31.83
04/08/2010,12:18,31.82,31.82,31.82,31.82,31.83,31.83,31.83,31.83
04/08/2010,12:19,31.82,31.83,31.82,31.82,31.83,31.84,31.83,31.83
04/08/2010,12:20,31.83,31.87,31.81,31.86,31.84,31.88,31.83,31.88
04/08/2010,12:21,31.86,31.89,31.86,31.89,31.88,31.89,31.88,31.89
04/08/2010,12:22,31.88,31.89,31.88,31.89,31.89,31.89,31.89,31.89
04/08/2010,12:23,31.89,31.89,31.88,31.88,31.89,31.89,31.89,31.89
04/08/2010,12:24,31.88,31.88,31.88,31.88,31.89,31.89,31.89,31.89
04/08/2010,12:25,31.88,31.89,31.86,31.89,31.89,31.89,31.87,31.89
04/08/2010,12:26,31.89,31.92,31.89,31.91,31.89,31.93,31.89,31.92
04/08/2010,12:27,31.92,31.92,31.85,31.85,31.92,31.92,31.85,31.86
04/08/2010,12:28,31.85,31.85,31.79,31.79,31.86,31.86,31.8,31.8
04/08/2010,12:29,31.8,31.81,31.78,31.78,31.81,31.82,31.78,31.8
04/08/2010,12:30,31.79,31.79,31.74,31.74,31.8,31.8,31.74,31.75
04/08/2010,12:31,31.74,31.74,31.74,31.74,31.75,31.76,31.74,31.75
04/08/2010,12:32,31.74,31.74,31.72,31.72,31.75,31.75,31.74,31.74
04/08/2010,12:33,31.72,31.72,31.67,31.69,31.74,31.74,31.68,31.7
04/08/2010,12:34,31.7,31.7,31.7,31.7,31.71,31.72,31.71,31.71
04/08/2010,12:35,31.7,31.71,31.7,31.7,31.71,31.72,31.7,31.7
04/08/2010,12:36,31.7,31.7,31.7,31.7,31.72,31.72,31.72,31.72
04/08/2010,12:37,31.7,31.7,31.7,31.7,31.71,31.71,31.71,31.71
04/08/2010,12:38,31.7,31.72,31.7,31.71,31.71,31.73,31.71,31.73
04/08/2010,12:39,31.71,31.74,31.71,31.72,31.73,31.74,31.73,31.73
04/08/2010,12:40,31.72,31.74,31.71,31.71,31.74,31.74,31.73,31.73
04/08/2010,12:41,31.72,31.72,31.72,31.72,31.73,31.73,31.73,31.73
04/08/2010,12:42,31.72,31.72,31.71,31.71,31.73,31.73,31.72,31.72
04/08/2010,12:43,31.71,31.71,31.7,31.7,31.73,31.73,31.71,31.71
04/08/2010,12:44,31.71,31.75,31.71,31.74,31.72,31.76,31.72,31.75
04/08/2010,12:45,31.74,31.75,31.73,31.74,31.75,31.77,31.74,31.76
04/08/2010,12:46,31.74,31.76,31.74,31.76,31.75,31.78,31.74,31.78
04/08/2010,12:47,31.77,31.77,31.75,31.75,31.78,31.78,31.76,31.77
04/08/2010,12:48,31.77,31.78,31.77,31.78,31.78,31.8,31.78,31.8
04/08/2010,12:49,31.78,31.79,31.77,31.78,31.8,31.81,31.79,31.79
04/08/2010,12:50,31.78,31.78,31.78,31.78,31.79,31.79,31.79,31.79
04/08/2010,12:51,31.78,31.78,31.77,31.77,31.78,31.78,31.78,31.78
04/08/2010,12:52,31.77,31.77,31.74,31.74,31.78,31.78,31.76,31.76
04/08/2010,12:53,31.74,31.74,31.73,31.74,31.75,31.75,31.74,31.75
04/08/2010,12:54,31.74,31.75,31.74,31.74,31.75,31.77,31.75,31.76
04/08/2010,12:55,31.75,31.75,31.75,31.75,31.77,31.77,31.77,31.77
04/08/2010,12:56,31.76,31.77,31.76,31.77,31.77,31.78,31.77,31.78
04/08/2010,12:57,31.78,31.81,31.78,31.81,31.78,31.82,31.78,31.82
04/08/2010,12:58,31.81,31.82,31.81,31.82,31.82,31.84,31.82,31.84
04/08/2010,12:59,31.82,31.82,31.82,31.82,31.84,31.84,31.84,31.84
04/08/2010,13:00,31.82,31.82,31.82,31.82,31.84,31.84,31.84,31.84
04/08/2010,13:01,31.82,31.82,31.8,31.81,31.84,31.84,31.81,31.82
04/08/2010,13:02,31.81,31.81,31.81,31.81,31.83,31.83,31.82,31.83
04/08/2010,13:03,31.8,31.82,31.8,31.81,31.81,31.83,31.81,31.82
04/08/2010,13:04,31.81,31.83,31.78,31.83,31.82,31.84,31.79,31.84
04/08/2010,13:05,31.83,31.83,31.8,31.8,31.84,31.84,31.81,31.81
04/08/2010,13:06,31.81,31.82,31.8,31.8,31.81,31.83,31.81,31.81
04/08/2010,13:07,31.8,31.81,31.8,31.8,31.81,31.82,31.81,31.81
04/08/2010,13:08,31.8,31.8,31.78,31.78,31.81,31.81,31.78,31.78
04/08/2010,13:09,31.77,31.77,31.72,31.72,31.78,31.78,31.73,31.73
04/08/2010,13:10,31.72,31.72,31.72,31.72,31.73,31.73,31.73,31.73
04/08/2010,13:11,31.72,31.74,31.71,31.72,31.73,31.74,31.72,31.74
04/08/2010,13:12,31.73,31.73,31.72,31.72,31.74,31.74,31.73,31.73
04/08/2010,13:13,31.72,31.75,31.72,31.72,31.73,31.77,31.73,31.74
04/08/2010,13:14,31.73,31.74,31.7,31.74,31.74,31.74,31.71,31.74
04/08/2010,13:15,31.73,31.76,31.73,31.74,31.74,31.77,31.74,31.75
04/08/2010,13:16,31.74,31.74,31.72,31.72,31.75,31.75,31.73,31.73
04/08/2010,13:17,31.73,31.74,31.73,31.73,31.74,31.75,31.74,31.74
04/08/2010,13:18,31.73,31.76,31.73,31.75,31.74,31.77,31.74,31.76
04/08/2010,13:19,31.76,31.76,31.75,31.76,31.77,31.77,31.76,31.77
04/08/2010,13:20,31.76,31.76,31.74,31.74,31.77,31.77,31.74,31.74
04/08/2010,13:21,31.74,31.74,31.71,31.72,31.74,31.74,31.72,31.73
04/08/2010,13:22,31.7,31.74,31.7,31.74,31.72,31.75,31.71,31.75
04/08/2010,13:23,31.74,31.75,31.74,31.74,31.75,31.76,31.74,31.74
04/08/2010,13:24,31.74,31.74,31.71,31.71,31.74,31.74,31.73,31.73
04/08/2010,13:25,31.71,31.71,31.7,31.7,31.72,31.72,31.7,31.7
04/08/2010,13:26,31.7,31.7,31.68,31.69,31.7,31.71,31.69,31.7
04/08/2010,13:27,31.69,31.7,31.67,31.69,31.7,31.7,31.68,31.7
04/08/2010,13:28,31.69,31.69,31.68,31.69,31.7,31.7,31.69,31.7
04/08/2010,13:29,31.69,31.69,31.68,31.68,31.7,31.7,31.69,31.7
04/08/2010,13:30,31.69,31.69,31.68,31.68,31.7,31.7,31.69,31.69
04/08/2010,13:31,31.68,31.71,31.68,31.7,31.69,31.72,31.69,31.7
04/08/2010,13:32,31.69,31.69,31.67,31.67,31.7,31.7,31.68,31.68
04/08/2010,13:33,31.67,31.68,31.67,31.68,31.68,31.7,31.67,31.7
04/08/2010,13:34,31.68,31.71,31.68,31.7,31.69,31.72,31.69,31.71
04/08/2010,13:35,31.7,31.71,31.7,31.71,31.71,31.72,31.71,31.72
04/08/2010,13:36,31.71,31.73,31.7,31.72,31.72,31.74,31.7,31.74
04/08/2010,13:37,31.72,31.74,31.7,31.74,31.73,31.74,31.71,31.74
04/08/2010,13:38,31.74,31.74,31.72,31.74,31.74,31.75,31.74,31.75
04/08/2010,13:39,31.74,31.75,31.74,31.74,31.75,31.75,31.74,31.74
04/08/2010,13:40,31.74,31.74,31.7,31.7,31.74,31.74,31.71,31.71
04/08/2010,13:41,31.7,31.7,31.68,31.69,31.71,31.71,31.7,31.7
04/08/2010,13:42,31.69,31.71,31.69,31.7,31.7,31.72,31.7,31.71
04/08/2010,13:43,31.7,31.7,31.69,31.7,31.71,31.71,31.7,31.7
04/08/2010,13:44,31.7,31.71,31.7,31.7,31.7,31.72,31.7,31.71
04/08/2010,13:45,31.7,31.7,31.67,31.67,31.71,31.71,31.69,31.69
04/08/2010,13:46,31.67,31.7,31.67,31.69,31.69,31.7,31.68,31.7
04/08/2010,13:47,31.69,31.73,31.69,31.73,31.7,31.74,31.7,31.74
04/08/2010,13:48,31.73,31.74,31.7,31.7,31.74,31.74,31.71,31.71
04/08/2010,13:49,31.7,31.7,31.7,31.7,31.71,31.71,31.7,31.7
04/08/2010,13:50,31.7,31.7,31.67,31.67,31.7,31.7,31.68,31.69
04/08/2010,13:51,31.67,31.7,31.67,31.7,31.69,31.71,31.67,31.71
04/08/2010,13:52,31.7,31.73,31.7,31.7,31.71,31.74,31.71,31.71
04/08/2010,13:53,31.7,31.7,31.65,31.67,31.7,31.7,31.67,31.67
04/08/2010,13:54,31.67,31.68,31.65,31.68,31.67,31.69,31.67,31.69
04/08/2010,13:55,31.68,31.68,31.67,31.67,31.69,31.69,31.68,31.68
04/08/2010,13:56,31.67,31.67,31.64,31.64,31.68,31.68,31.65,31.65
04/08/2010,13:57,31.64,31.66,31.64,31.64,31.65,31.67,31.65,31.65
04/08/2010,13:58,31.65,31.67,31.65,31.66,31.66,31.69,31.66,31.67
04/08/2010,13:59,31.66,31.66,31.64,31.64,31.67,31.67,31.66,31.66
04/08/2010,14:00,31.64,31.65,31.64,31.64,31.66,31.66,31.65,31.65
04/08/2010,14:01,31.64,31.66,31.64,31.64,31.65,31.67,31.65,31.65
04/08/2010,14:02,31.64,31.65,31.64,31.64,31.65,31.66,31.65,31.66
04/08/2010,14:03,31.64,31.66,31.64,31.66,31.66,31.67,31.65,31.67
04/08/2010,14:04,31.66,31.69,31.66,31.68,31.67,31.7,31.67,31.69
04/08/2010,14:05,31.68,31.68,31.66,31.67,31.69,31.69,31.67,31.68
04/08/2010,14:06,31.67,31.67,31.65,31.67,31.68,31.68,31.67,31.67
04/08/2010,14:07,31.66,31.66,31.65,31.65,31.67,31.67,31.66,31.66
04/08/2010,14:08,31.64,31.66,31.64,31.64,31.65,31.67,31.65,31.65
04/08/2010,14:09,31.64,31.65,31.64,31.64,31.65,31.66,31.65,31.66
04/08/2010,14:10,31.64,31.64,31.64,31.64,31.66,31.66,31.65,31.65
04/08/2010,14:11,31.64,31.66,31.64,31.65,31.65,31.67,31.65,31.66
04/08/2010,14:12,31.65,31.65,31.64,31.64,31.66,31.66,31.65,31.65
04/08/2010,14:13,31.64,31.64,31.63,31.63,31.65,31.65,31.64,31.64
04/08/2010,14:14,31.63,31.64,31.63,31.64,31.64,31.65,31.64,31.65
04/08/2010,14:15,31.64,31.66,31.64,31.65,31.65,31.67,31.65,31.66
04/08/2010,14:16,31.65,31.66,31.65,31.66,31.66,31.67,31.66,31.67
04/08/2010,14:17,31.66,31.7,31.65,31.7,31.67,31.7,31.66,31.7
04/08/2010,14:18,31.7,31.7,31.7,31.7,31.7,31.7,31.7,31.7
04/08/2010,14:19,31.7,31.72,31.7,31.72,31.7,31.73,31.7,31.73
04/08/2010,14:20,31.72,31.72,31.71,31.71,31.73,31.74,31.72,31.72
04/08/2010,14:21,31.71,31.71,31.71,31.71,31.72,31.72,31.72,31.72
04/08/2010,14:22,31.71,31.72,31.71,31.71,31.72,31.73,31.72,31.72
04/08/2010,14:23,31.71,31.71,31.7,31.7,31.72,31.72,31.71,31.71
04/08/2010,14:24,31.7,31.7,31.68,31.68,31.71,31.71,31.69,31.7
04/08/2010,14:25,31.67,31.68,31.67,31.68,31.69,31.69,31.67,31.69
04/08/2010,14:26,31.68,31.68,31.67,31.68,31.69,31.69,31.67,31.69
04/08/2010,14:27,31.68,31.71,31.68,31.71,31.69,31.73,31.69,31.72
04/08/2010,14:28,31.71,31.73,31.71,31.71,31.72,31.73,31.72,31.72
04/08/2010,14:29,31.71,31.73,31.7,31.72,31.72,31.74,31.7,31.73
04/08/2010,14:30,31.72,31.72,31.71,31.71,31.73,31.73,31.72,31.72
04/08/2010,14:31,31.71,31.74,31.71,31.74,31.72,31.74,31.72,31.74
04/08/2010,14:32,31.74,31.74,31.7,31.7,31.74,31.74,31.72,31.72
04/08/2010,14:33,31.7,31.71,31.7,31.71,31.71,31.72,31.7,31.72
04/08/2010,14:34,31.7,31.7,31.69,31.7,31.7,31.7,31.7,31.7
04/08/2010,14:35,31.69,31.69,31.67,31.67,31.7,31.7,31.67,31.67
04/08/2010,14:36,31.67,31.69,31.67,31.68,31.67,31.7,31.67,31.69
04/08/2010,14:37,31.68,31.68,31.67,31.68,31.69,31.69,31.67,31.69
04/08/2010,14:38,31.67,31.68,31.67,31.67,31.69,31.69,31.68,31.68
04/08/2010,14:39,31.67,31.68,31.67,31.68,31.68,31.69,31.68,31.69
04/08/2010,14:40,31.67,31.67,31.67,31.67,31.68,31.68,31.68,31.68
04/08/2010,14:41,31.67,31.67,31.66,31.67,31.68,31.68,31.67,31.67
04/08/2010,14:42,31.67,31.67,31.65,31.65,31.67,31.67,31.66,31.66
04/08/2010,14:43,31.65,31.7,31.65,31.7,31.66,31.7,31.66,31.7
04/08/2010,14:44,31.7,31.7,31.67,31.67,31.7,31.7,31.67,31.67
04/08/2010,14:45,31.66,31.66,31.63,31.64,31.67,31.67,31.64,31.65
04/08/2010,14:46,31.63,31.67,31.63,31.67,31.64,31.67,31.64,31.67
04/08/2010,14:47,31.67,31.67,31.65,31.65,31.67,31.67,31.66,31.66
04/08/2010,14:48,31.65,31.66,31.63,31.63,31.66,31.67,31.64,31.64
04/08/2010,14:49,31.63,31.68,31.63,31.68,31.64,31.69,31.64,31.68
04/08/2010,14:50,31.68,31.68,31.67,31.67,31.68,31.68,31.68,31.68
04/08/2010,14:51,31.67,31.68,31.67,31.67,31.68,31.69,31.68,31.68
04/08/2010,14:52,31.67,31.67,31.66,31.66,31.68,31.68,31.67,31.67
04/08/2010,14:53,31.66,31.68,31.65,31.67,31.67,31.69,31.66,31.68
04/08/2010,14:54,31.67,31.67,31.64,31.64,31.68,31.68,31.65,31.65
04/08/2010,14:55,31.64,31.67,31.64,31.67,31.66,31.67,31.66,31.67
04/08/2010,14:56,31.67,31.67,31.65,31.67,31.67,31.68,31.66,31.68
04/08/2010,14:57,31.67,31.67,31.65,31.65,31.68,31.68,31.66,31.67
04/08/2010,14:58,31.65,31.67,31.65,31.67,31.66,31.67,31.66,31.67
04/08/2010,14:59,31.67,31.67,31.67,31.67,31.67,31.67,31.67,31.67
04/08/2010,15:00,31.67,31.69,31.67,31.69,31.67,31.7,31.67,31.7
04/08/2010,15:01,31.68,31.68,31.65,31.66,31.7,31.7,31.66,31.67
04/08/2010,15:02,31.65,31.65,31.63,31.63,31.66,31.66,31.64,31.64
04/08/2010,15:03,31.63,31.67,31.63,31.67,31.64,31.68,31.64,31.68
04/08/2010,15:04,31.67,31.69,31.67,31.69,31.68,31.7,31.68,31.7
04/08/2010,15:05,31.69,31.69,31.68,31.68,31.7,31.7,31.69,31.69
04/08/2010,15:06,31.67,31.67,31.66,31.67,31.68,31.68,31.67,31.67
04/08/2010,15:07,31.67,31.69,31.67,31.68,31.67,31.7,31.67,31.69
04/08/2010,15:08,31.68,31.68,31.65,31.65,31.69,31.69,31.66,31.66
04/08/2010,15:09,31.65,31.65,31.63,31.63,31.66,31.66,31.63,31.64
04/08/2010,15:10,31.63,31.63,31.63,31.63,31.63,31.64,31.63,31.63
04/08/2010,15:11,31.63,31.64,31.63,31.64,31.63,31.65,31.63,31.65
04/08/2010,15:12,31.64,31.64,31.64,31.64,31.65,31.65,31.65,31.65
04/08/2010,15:13,31.64,31.64,31.64,31.64,31.65,31.65,31.65,31.65
04/08/2010,15:14,31.64,31.64,31.62,31.62,31.65,31.65,31.63,31.63
04/08/2010,15:15,31.62,31.64,31.61,31.63,31.63,31.65,31.62,31.64
04/08/2010,15:16,31.63,31.65,31.63,31.65,31.64,31.66,31.64,31.66
04/08/2010,15:17,31.65,31.68,31.65,31.67,31.66,31.69,31.66,31.68
04/08/2010,15:18,31.67,31.67,31.67,31.67,31.69,31.69,31.67,31.67
04/08/2010,15:19,31.67,31.68,31.66,31.67,31.67,31.69,31.67,31.68
04/08/2010,15:20,31.67,31.68,31.67,31.67,31.68,31.69,31.68,31.68
04/08/2010,15:21,31.67,31.68,31.67,31.68,31.68,31.69,31.68,31.69
04/08/2010,15:22,31.68,31.7,31.68,31.69,31.69,31.7,31.69,31.7
04/08/2010,15:23,31.69,31.69,31.66,31.66,31.7,31.7,31.67,31.67
04/08/2010,15:24,31.66,31.67,31.66,31.66,31.67,31.68,31.67,31.67
04/08/2010,15:25,31.66,31.67,31.66,31.66,31.67,31.68,31.67,31.67
04/08/2010,15:26,31.66,31.66,31.63,31.64,31.67,31.67,31.64,31.65
04/08/2010,15:27,31.64,31.64,31.63,31.63,31.65,31.65,31.63,31.63
04/08/2010,15:28,31.63,31.63,31.61,31.61,31.63,31.63,31.62,31.63
04/08/2010,15:29,31.62,31.62,31.6,31.6,31.63,31.63,31.61,31.61
04/08/2010,15:30,31.6,31.62,31.6,31.62,31.61,31.63,31.61,31.63
04/08/2010,15:31,31.63,31.67,31.63,31.67,31.63,31.67,31.63,31.67
04/08/2010,15:32,31.67,31.67,31.66,31.67,31.67,31.68,31.67,31.68
04/08/2010,15:33,31.67,31.67,31.67,31.67,31.68,31.68,31.68,31.68
04/08/2010,15:34,31.67,31.68,31.67,31.68,31.68,31.69,31.68,31.69
04/08/2010,15:35,31.68,31.7,31.67,31.7,31.69,31.7,31.68,31.7
04/08/2010,15:36,31.7,31.71,31.7,31.71,31.71,31.72,31.71,31.72
04/08/2010,15:37,31.71,31.71,31.7,31.7,31.72,31.72,31.7,31.7
04/08/2010,15:38,31.7,31.71,31.7,31.7,31.7,31.72,31.7,31.71
04/08/2010,15:39,31.71,31.72,31.7,31.7,31.72,31.73,31.71,31.71
04/08/2010,15:40,31.7,31.7,31.67,31.67,31.71,31.71,31.67,31.68
04/08/2010,15:41,31.67,31.67,31.67,31.67,31.68,31.68,31.67,31.68
04/08/2010,15:42,31.67,31.69,31.65,31.69,31.68,31.7,31.66,31.7
04/08/2010,15:43,31.68,31.68,31.65,31.66,31.69,31.69,31.66,31.67
04/08/2010,15:44,31.66,31.67,31.65,31.67,31.67,31.68,31.66,31.67
04/08/2010,15:45,31.67,31.67,31.64,31.67,31.67,31.68,31.65,31.67
04/08/2010,15:46,31.67,31.67,31.67,31.67,31.67,31.67,31.67,31.67
04/08/2010,15:47,31.67,31.7,31.67,31.7,31.67,31.7,31.67,31.7
04/08/2010,15:48,31.69,31.7,31.64,31.64,31.7,31.7,31.65,31.65
04/08/2010,15:49,31.64,31.66,31.64,31.66,31.65,31.67,31.65,31.67
04/08/2010,15:50,31.66,31.7,31.63,31.63,31.67,31.71,31.64,31.64
04/08/2010,15:51,31.63,31.63,31.6,31.61,31.64,31.64,31.61,31.62
04/08/2010,15:52,31.62,31.63,31.61,31.62,31.63,31.64,31.62,31.63
04/08/2010,15:53,31.61,31.67,31.61,31.65,31.63,31.68,31.62,31.66
04/08/2010,15:54,31.65,31.65,31.63,31.63,31.66,31.66,31.63,31.63
04/08/2010,15:55,31.63,31.64,31.63,31.63,31.63,31.65,31.63,31.63
04/08/2010,15:56,31.63,31.63,31.61,31.61,31.63,31.63,31.61,31.62
04/08/2010,15:57,31.61,31.62,31.6,31.62,31.62,31.63,31.61,31.63
04/08/2010,15:58,31.62,31.63,31.62,31.63,31.63,31.64,31.63,31.64
04/08/2010,15:59,31.63,31.66,31.63,31.65,31.64,31.67,31.64,31.66
04/08/2010,16:04,31.65,31.65,31.65,31.65,31.65,31.65,31.65,31.65
04/08/2010,16:05,31.65,31.65,31.65,31.65,31.65,31.65,31.65,31.65
04/08/2010,16:06,31.58,31.58,31.58,31.58,31.65,31.73,31.65,31.73
04/08/2010,16:12,31.59,31.59,31.59,31.59,31.66,31.66,31.66,31.66
04/08/2010,16:17,31.59,31.59,31.59,31.59,31.66,31.66,31.66,31.66
04/08/2010,16:30,31.52,31.52,31.52,31.52,31.73,31.73,31.73,31.73
04/08/2010,16:54,31.47,31.47,31.47,31.47,31.73,31.73,31.73,31.73
04/09/2010,09:09,31.8,31.8,31.8,31.8,31.96,31.96,31.96,31.96
04/09/2010,09:29,31.83,31.83,31.83,31.83,31.96,31.96,31.96,31.96
04/09/2010,09:30,31.84,31.94,31.84,31.94,31.98,31.98,31.93,31.97
04/09/2010,09:31,31.95,32.01,31.95,32.01,31.97,32.04,31.97,32.04
04/09/2010,09:32,32.01,32.02,32,32,32.04,32.04,32.01,32.01
04/09/2010,09:33,32,32.01,32,32.01,32.02,32.02,32.01,32.01
04/09/2010,09:34,32.01,32.01,31.98,31.98,32.01,32.01,31.99,31.99
04/09/2010,09:35,32,32,31.99,31.99,32.01,32.01,32.01,32.01
04/09/2010,09:36,31.99,31.99,31.89,31.9,32.01,32.01,31.92,31.92
04/09/2010,09:37,31.9,31.9,31.82,31.82,31.92,31.92,31.84,31.85
04/09/2010,09:38,31.82,31.82,31.75,31.77,31.83,31.85,31.77,31.79
04/09/2010,09:39,31.77,31.83,31.77,31.83,31.79,31.87,31.79,31.85
04/09/2010,09:40,31.83,31.85,31.82,31.84,31.84,31.87,31.84,31.87
04/09/2010,09:41,31.85,31.91,31.85,31.86,31.88,31.93,31.88,31.9
04/09/2010,09:42,31.86,31.86,31.86,31.86,31.87,31.9,31.87,31.9
04/09/2010,09:43,31.86,31.93,31.86,31.93,31.89,31.97,31.88,31.97
04/09/2010,09:44,31.93,31.94,31.9,31.9,31.97,31.97,31.91,31.92
04/09/2010,09:45,31.9,31.93,31.9,31.93,31.92,31.95,31.9,31.94
04/09/2010,09:46,31.93,31.93,31.91,31.91,31.94,31.94,31.92,31.93
04/09/2010,09:47,31.91,31.91,31.89,31.89,31.93,31.93,31.9,31.9
04/09/2010,09:48,31.89,31.89,31.82,31.82,31.9,31.9,31.83,31.84
04/09/2010,09:49,31.82,31.82,31.79,31.8,31.84,31.84,31.81,31.82
04/09/2010,09:50,31.8,31.81,31.71,31.71,31.82,31.83,31.73,31.73
04/09/2010,09:51,31.71,31.72,31.71,31.71,31.73,31.73,31.71,31.71
04/09/2010,09:52,31.71,31.72,31.71,31.71,31.71,31.74,31.71,31.74
04/09/2010,09:53,31.71,31.78,31.71,31.77,31.74,31.79,31.74,31.79
04/09/2010,09:54,31.78,31.8,31.78,31.8,31.79,31.82,31.79,31.82
04/09/2010,09:55,31.8,31.8,31.79,31.79,31.82,31.82,31.8,31.8
04/09/2010,09:56,31.79,31.82,31.79,31.82,31.81,31.84,31.81,31.84
04/09/2010,09:57,31.83,31.86,31.83,31.86,31.86,31.87,31.86,31.87
04/09/2010,09:58,31.86,31.94,31.86,31.93,31.87,31.96,31.87,31.94
04/09/2010,09:59,31.93,31.93,31.91,31.91,31.94,31.94,31.93,31.93
04/09/2010,10:00,31.91,31.91,31.89,31.89,31.93,31.93,31.9,31.9
04/09/2010,10:01,31.89,31.92,31.88,31.92,31.9,31.93,31.9,31.93
04/09/2010,10:02,31.93,31.95,31.92,31.92,31.94,31.96,31.93,31.93
04/09/2010,10:03,31.92,31.92,31.91,31.91,31.93,31.93,31.92,31.92
04/09/2010,10:04,31.91,31.91,31.9,31.91,31.92,31.92,31.91,31.92
04/09/2010,10:05,31.9,31.9,31.9,31.9,31.92,31.92,31.91,31.91
04/09/2010,10:06,31.9,31.9,31.88,31.89,31.91,31.92,31.89,31.9
04/09/2010,10:07,31.9,31.9,31.9,31.9,31.91,31.91,31.9,31.9
04/09/2010,10:08,31.9,31.9,31.89,31.89,31.9,31.9,31.9,31.9
04/09/2010,10:09,31.89,31.89,31.89,31.89,31.9,31.9,31.9,31.9
04/09/2010,10:10,31.89,31.89,31.86,31.86,31.9,31.9,31.86,31.87
04/09/2010,10:11,31.86,31.86,31.83,31.84,31.87,31.87,31.84,31.85
04/09/2010,10:12,31.82,31.82,31.81,31.82,31.84,31.84,31.82,31.82
04/09/2010,10:13,31.82,31.82,31.8,31.8,31.83,31.83,31.81,31.81
04/09/2010,10:14,31.8,31.83,31.8,31.83,31.81,31.84,31.81,31.84
04/09/2010,10:15,31.84,31.88,31.84,31.86,31.85,31.9,31.85,31.89
04/09/2010,10:16,31.88,31.89,31.88,31.89,31.9,31.9,31.89,31.9
04/09/2010,10:17,31.89,31.91,31.89,31.9,31.9,31.92,31.9,31.92
04/09/2010,10:18,31.91,31.93,31.9,31.93,31.92,31.94,31.91,31.93
04/09/2010,10:19,31.93,31.97,31.92,31.92,31.93,31.98,31.93,31.93
04/09/2010,10:20,31.92,31.93,31.91,31.91,31.93,31.93,31.92,31.92
04/09/2010,10:21,31.91,31.91,31.87,31.87,31.92,31.92,31.89,31.89
04/09/2010,10:22,31.87,31.87,31.87,31.87,31.88,31.88,31.88,31.88
04/09/2010,10:23,31.87,31.93,31.87,31.9,31.9,31.95,31.9,31.92
04/09/2010,10:24,31.9,31.93,31.86,31.86,31.93,31.93,31.88,31.88
04/09/2010,10:25,31.85,31.85,31.83,31.83,31.86,31.86,31.84,31.84
04/09/2010,10:26,31.83,31.83,31.83,31.83,31.84,31.84,31.84,31.84
04/09/2010,10:27,31.83,31.83,31.79,31.79,31.84,31.84,31.79,31.81
04/09/2010,10:28,31.79,31.79,31.69,31.69,31.8,31.8,31.71,31.71
04/09/2010,10:29,31.7,31.79,31.7,31.76,31.71,31.81,31.71,31.79
04/09/2010,10:30,31.77,31.79,31.75,31.79,31.79,31.8,31.75,31.8
04/09/2010,10:31,31.78,31.84,31.78,31.8,31.79,31.85,31.79,31.82
04/09/2010,10:32,31.81,31.83,31.8,31.81,31.82,31.85,31.82,31.82
04/09/2010,10:33,31.81,31.81,31.75,31.75,31.82,31.82,31.76,31.77
04/09/2010,10:34,31.75,31.8,31.75,31.78,31.76,31.82,31.76,31.79
04/09/2010,10:35,31.77,31.79,31.74,31.76,31.79,31.79,31.75,31.77
04/09/2010,10:36,31.76,31.81,31.76,31.8,31.77,31.82,31.77,31.82
04/09/2010,10:37,31.82,31.84,31.81,31.83,31.82,31.86,31.82,31.85
04/09/2010,10:38,31.83,31.85,31.82,31.84,31.84,31.86,31.83,31.85
04/09/2010,10:39,31.84,31.89,31.82,31.89,31.85,31.9,31.83,31.9
04/09/2010,10:40,31.88,31.9,31.88,31.9,31.9,31.91,31.9,31.9
04/09/2010,10:41,31.9,31.9,31.86,31.9,31.9,31.91,31.88,31.9
04/09/2010,10:42,31.9,31.9,31.86,31.86,31.9,31.9,31.86,31.86
04/09/2010,10:43,31.87,31.94,31.86,31.9,31.88,31.96,31.87,31.92
04/09/2010,10:44,31.9,31.9,31.87,31.88,31.91,31.91,31.88,31.89
04/09/2010,10:45,31.87,31.9,31.86,31.9,31.88,31.91,31.86,31.91
04/09/2010,10:46,31.9,31.9,31.87,31.87,31.9,31.9,31.88,31.88
04/09/2010,10:47,31.87,31.87,31.83,31.86,31.88,31.88,31.84,31.87
04/09/2010,10:48,31.86,31.86,31.83,31.86,31.87,31.88,31.84,31.88
04/09/2010,10:49,31.86,31.86,31.83,31.83,31.86,31.86,31.84,31.84
04/09/2010,10:50,31.83,31.84,31.82,31.83,31.85,31.85,31.84,31.85
04/09/2010,10:51,31.83,31.86,31.83,31.86,31.85,31.86,31.85,31.86
04/09/2010,10:52,31.86,31.86,31.86,31.86,31.87,31.87,31.87,31.87
04/09/2010,10:53,31.86,31.88,31.85,31.86,31.87,31.89,31.86,31.88
04/09/2010,10:54,31.86,31.89,31.86,31.89,31.88,31.9,31.88,31.9
04/09/2010,10:55,31.87,31.88,31.86,31.88,31.88,31.9,31.88,31.9
04/09/2010,10:56,31.86,31.86,31.85,31.86,31.89,31.89,31.86,31.87
04/09/2010,10:57,31.86,31.86,31.85,31.86,31.87,31.89,31.86,31.86
04/09/2010,10:58,31.85,31.85,31.82,31.82,31.87,31.87,31.83,31.83
04/09/2010,10:59,31.82,31.84,31.82,31.84,31.83,31.86,31.83,31.86
04/09/2010,11:00,31.84,31.86,31.84,31.86,31.86,31.88,31.86,31.88
04/09/2010,11:01,31.86,31.87,31.86,31.87,31.88,31.9,31.87,31.9
04/09/2010,11:02,31.87,31.9,31.87,31.9,31.89,31.92,31.89,31.92
04/09/2010,11:03,31.9,31.9,31.9,31.9,31.91,31.91,31.91,31.91
04/09/2010,11:04,31.9,31.91,31.9,31.91,31.91,31.93,31.91,31.93
04/09/2010,11:05,31.91,31.92,31.91,31.92,31.92,31.93,31.92,31.93
04/09/2010,11:06,31.91,31.92,31.91,31.91,31.93,31.93,31.92,31.93
04/09/2010,11:07,31.92,31.93,31.91,31.92,31.93,31.93,31.93,31.93
04/09/2010,11:08,31.92,31.93,31.91,31.93,31.93,31.94,31.93,31.94
04/09/2010,11:09,31.93,31.97,31.93,31.97,31.94,31.98,31.94,31.97
04/09/2010,11:10,31.97,31.97,31.97,31.97,31.97,31.98,31.97,31.97
04/09/2010,11:11,31.97,31.97,31.96,31.97,31.97,31.98,31.97,31.98
04/09/2010,11:12,31.97,32.01,31.97,32,31.98,32.01,31.97,32.01
04/09/2010,11:13,32,32.05,31.99,32.04,32.01,32.06,32.01,32.05
04/09/2010,11:14,32.04,32.04,31.97,32.01,32.05,32.05,31.99,32.01
04/09/2010,11:15,32.01,32.01,31.99,31.99,32.02,32.02,32,32
04/09/2010,11:16,31.99,31.99,31.96,31.96,32,32,31.97,31.97
04/09/2010,11:17,31.96,31.96,31.93,31.93,31.97,31.97,31.93,31.93
04/09/2010,11:18,31.93,31.93,31.93,31.93,31.93,31.94,31.93,31.93
04/09/2010,11:19,31.9,31.93,31.9,31.93,31.92,31.94,31.92,31.94
04/09/2010,11:20,31.91,31.93,31.91,31.92,31.92,31.93,31.92,31.93
04/09/2010,11:21,31.92,31.93,31.92,31.93,31.93,31.96,31.93,31.95
04/09/2010,11:22,31.92,31.93,31.9,31.93,31.93,31.93,31.92,31.93
04/09/2010,11:23,31.92,31.92,31.91,31.92,31.93,31.93,31.92,31.93
04/09/2010,11:24,31.93,31.93,31.91,31.91,31.93,31.93,31.92,31.93
04/09/2010,11:25,31.92,31.95,31.92,31.95,31.93,31.96,31.93,31.96
04/09/2010,11:26,31.96,31.96,31.93,31.93,31.97,31.97,31.95,31.95
04/09/2010,11:27,31.93,31.96,31.93,31.93,31.94,31.97,31.94,31.94
04/09/2010,11:28,31.93,31.94,31.93,31.94,31.94,31.96,31.94,31.95
04/09/2010,11:29,31.94,31.95,31.94,31.95,31.95,31.96,31.95,31.96
04/09/2010,11:30,31.95,31.95,31.93,31.95,31.96,31.96,31.94,31.96
04/09/2010,11:31,31.95,31.97,31.94,31.95,31.96,31.97,31.96,31.96
04/09/2010,11:32,31.95,31.97,31.93,31.93,31.96,31.97,31.94,31.94
04/09/2010,11:33,31.93,31.93,31.93,31.93,31.94,31.95,31.94,31.95
04/09/2010,11:34,31.93,31.93,31.93,31.93,31.95,31.95,31.93,31.93
04/09/2010,11:35,31.93,31.93,31.93,31.93,31.93,31.94,31.93,31.94
04/09/2010,11:36,31.93,31.96,31.93,31.96,31.94,31.97,31.94,31.97
04/09/2010,11:37,31.96,31.96,31.95,31.95,31.97,31.97,31.96,31.96
04/09/2010,11:38,31.95,31.96,31.94,31.94,31.96,31.97,31.95,31.96
04/09/2010,11:39,31.94,31.94,31.93,31.94,31.96,31.96,31.94,31.96
04/09/2010,11:40,31.94,31.95,31.94,31.95,31.96,31.96,31.96,31.96
04/09/2010,11:41,31.95,31.96,31.94,31.94,31.96,31.97,31.95,31.96
04/09/2010,11:42,31.94,31.94,31.94,31.94,31.96,31.96,31.95,31.96
04/09/2010,11:43,31.94,31.95,31.94,31.95,31.96,31.96,31.96,31.96
04/09/2010,11:44,31.95,31.95,31.93,31.93,31.96,31.96,31.94,31.94
04/09/2010,11:45,31.93,31.93,31.92,31.93,31.94,31.94,31.93,31.94
04/09/2010,11:46,31.93,31.93,31.92,31.92,31.94,31.94,31.93,31.93
04/09/2010,11:47,31.92,31.92,31.91,31.91,31.93,31.93,31.92,31.92
04/09/2010,11:48,31.9,31.9,31.9,31.9,31.91,31.91,31.9,31.9
04/09/2010,11:49,31.9,31.9,31.88,31.88,31.9,31.9,31.89,31.9
04/09/2010,11:50,31.88,31.89,31.88,31.88,31.9,31.9,31.89,31.89
04/09/2010,11:51,31.88,31.89,31.88,31.89,31.9,31.91,31.89,31.91
04/09/2010,11:52,31.9,31.92,31.9,31.92,31.91,31.93,31.91,31.93
04/09/2010,11:53,31.92,31.93,31.92,31.93,31.93,31.94,31.93,31.94
04/09/2010,11:54,31.93,31.97,31.93,31.97,31.94,31.98,31.93,31.98
04/09/2010,11:55,31.97,31.97,31.95,31.96,31.98,31.98,31.97,31.97
04/09/2010,11:56,31.96,31.98,31.96,31.98,31.98,32.01,31.98,32.01
04/09/2010,11:57,31.98,31.98,31.97,31.97,32,32,31.98,31.98
04/09/2010,11:58,31.97,31.97,31.96,31.96,31.98,31.98,31.97,31.97
04/09/2010,11:59,31.96,31.97,31.96,31.97,31.97,31.99,31.97,31.97
04/09/2010,12:00,31.97,32.01,31.97,32.01,31.98,32.02,31.98,32.01
04/09/2010,12:01,32.01,32.03,32.01,32.01,32.03,32.04,32.02,32.02
04/09/2010,12:02,32.01,32.01,32.01,32.01,32.02,32.02,32.02,32.02
04/09/2010,12:03,32.01,32.02,32.01,32.02,32.02,32.03,32.02,32.03
04/09/2010,12:04,32.02,32.02,32,32.01,32.03,32.03,32.01,32.02
04/09/2010,12:05,32.01,32.01,32.01,32.01,32.01,32.02,32.01,32.02
04/09/2010,12:06,32.01,32.01,32.01,32.01,32.02,32.02,32.02,32.02
04/09/2010,12:07,32.01,32.04,32.01,32.04,32.02,32.04,32.02,32.04
04/09/2010,12:08,32.04,32.04,32.03,32.03,32.04,32.04,32.04,32.04
04/09/2010,12:09,32.03,32.04,32.03,32.04,32.04,32.04,32.04,32.04
04/09/2010,12:10,32.04,32.04,32.03,32.04,32.04,32.04,32.04,32.04
04/09/2010,12:11,32.04,32.04,32.03,32.03,32.04,32.04,32.04,32.04
04/09/2010,12:12,32.03,32.04,32.03,32.04,32.04,32.05,32.04,32.05
04/09/2010,12:13,32.05,32.05,32.04,32.04,32.06,32.06,32.05,32.06
04/09/2010,12:14,32.04,32.04,32.04,32.04,32.05,32.05,32.04,32.04
04/09/2010,12:15,32.04,32.04,32.04,32.04,32.04,32.05,32.04,32.05
04/09/2010,12:16,32.04,32.04,32.04,32.04,32.05,32.05,32.05,32.05
04/09/2010,12:18,32.04,32.04,32.04,32.04,32.04,32.04,32.04,32.04
04/09/2010,12:19,32.04,32.04,32.02,32.02,32.04,32.04,32.03,32.03
04/09/2010,12:20,32.02,32.02,32,32,32.03,32.03,32.01,32.01
04/09/2010,12:21,32,32.08,32,32.04,32.01,32.08,32.01,32.05
04/09/2010,12:22,32.04,32.04,32.03,32.04,32.05,32.05,32.04,32.05
04/09/2010,12:23,32.04,32.04,32.04,32.04,32.05,32.05,32.05,32.05
04/09/2010,12:24,32.04,32.05,32.04,32.04,32.04,32.06,32.04,32.06
04/09/2010,12:25,32.04,32.04,32.03,32.03,32.06,32.06,32.04,32.04
04/09/2010,12:26,32.03,32.03,32.01,32.02,32.04,32.04,32.03,32.03
04/09/2010,12:27,32.01,32.01,32.01,32.01,32.02,32.02,32.02,32.02
04/09/2010,12:28,32.01,32.01,32.01,32.01,32.02,32.02,32.01,32.02
04/09/2010,12:29,32.01,32.01,32,32,32.01,32.01,32.01,32.01
04/09/2010,12:30,32,32,32,32,32.01,32.01,32.01,32.01
04/09/2010,12:31,31.99,31.99,31.99,31.99,32.01,32.01,32.01,32.01
04/09/2010,12:32,31.99,31.99,31.99,31.99,32.01,32.01,32.01,32.01
04/09/2010,12:33,31.99,32,31.99,31.99,32.01,32.01,32.01,32.01
04/09/2010,12:34,31.99,31.99,31.99,31.99,32.01,32.01,32.01,32.01
04/09/2010,12:35,31.99,31.99,31.99,31.99,32.01,32.01,32.01,32.01
04/09/2010,12:36,32,32.01,32,32.01,32.01,32.02,32.01,32.01
04/09/2010,12:37,32.01,32.01,32,32.01,32.01,32.01,32.01,32.01
04/09/2010,12:38,32.01,32.01,32,32,32.01,32.01,32.01,32.01
04/09/2010,12:39,32,32.01,32,32.01,32.01,32.02,32.01,32.01
04/09/2010,12:40,32.01,32.01,32,32.01,32.01,32.01,32.01,32.01
04/09/2010,12:41,32.01,32.01,32.01,32.01,32.01,32.01,32.01,32.01
04/09/2010,12:42,32.01,32.01,32.01,32.01,32.01,32.02,32.01,32.02
04/09/2010,12:43,32.01,32.01,31.99,31.99,32.02,32.02,32.01,32.01
04/09/2010,12:44,31.99,31.99,31.99,31.99,32.01,32.01,32.01,32.01
04/09/2010,12:45,31.99,31.99,31.99,31.99,32.01,32.01,32.01,32.01
04/09/2010,12:46,31.99,31.99,31.99,31.99,32.01,32.01,32.01,32.01
04/09/2010,12:47,31.99,31.99,31.99,31.99,32.01,32.01,32.01,32.01
04/09/2010,12:48,31.99,32.01,31.99,31.99,32.01,32.01,32.01,32.01
04/09/2010,12:49,31.99,31.99,31.99,31.99,32.01,32.01,32.01,32.01
04/09/2010,12:50,31.99,31.99,31.99,31.99,32.01,32.01,32.01,32.01
04/09/2010,12:51,31.99,32,31.99,31.99,32.01,32.01,32,32.01
04/09/2010,12:53,31.99,32,31.99,32,32.01,32.01,32.01,32.01
04/09/2010,12:54,32,32,32,32,32.01,32.01,32.01,32.01
04/09/2010,12:55,32,32,32,32,32.01,32.01,32.01,32.01
04/09/2010,12:57,32.01,32.01,32.01,32.01,32.01,32.01,32.01,32.01
04/09/2010,12:58,32.01,32.02,32.01,32.02,32.01,32.03,32.01,32.03
04/09/2010,12:59,32.02,32.03,32.01,32.02,32.03,32.04,32.02,32.04
04/09/2010,13:00,32.02,32.03,32.02,32.02,32.04,32.04,32.04,32.04
04/09/2010,13:01,32.02,32.02,32.01,32.01,32.03,32.03,32.02,32.02
04/09/2010,13:02,32.01,32.01,32.01,32.01,32.02,32.02,32.01,32.02
04/09/2010,13:03,32.01,32.01,32.01,32.01,32.01,32.02,32.01,32.01
04/09/2010,13:04,32.01,32.01,31.98,32,32.01,32.01,32,32.01
04/09/2010,13:05,32,32,31.99,32,32.01,32.01,32.01,32.01
04/09/2010,13:06,32.01,32.01,32.01,32.01,32.01,32.03,32.01,32.02
04/09/2010,13:07,32.01,32.02,31.99,31.99,32.02,32.03,32.01,32.01
04/09/2010,13:08,31.99,32,31.98,31.99,32,32.01,31.99,32.01
04/09/2010,13:09,32.01,32.01,32,32.01,32.01,32.01,32.01,32.01
04/09/2010,13:10,32.01,32.01,31.99,31.99,32.01,32.01,32,32
04/09/2010,13:11,31.99,32,31.99,32,32,32.01,32,32.01
04/09/2010,13:12,32,32,31.98,31.99,32.01,32.01,31.99,32
04/09/2010,13:13,31.99,31.99,31.99,31.99,32,32,32,32
04/09/2010,13:14,31.99,32.03,31.99,32.03,32,32.04,32,32.04
04/09/2010,13:15,32.03,32.04,32.03,32.04,32.04,32.04,32.04,32.04
04/09/2010,13:16,32.04,32.05,32.03,32.05,32.04,32.07,32.04,32.07
04/09/2010,13:17,32.05,32.06,32.05,32.06,32.07,32.07,32.07,32.07
04/09/2010,13:18,32.06,32.06,32.04,32.04,32.07,32.07,32.05,32.05
04/09/2010,13:19,32.04,32.05,32.04,32.04,32.05,32.06,32.05,32.06
04/09/2010,13:20,32.04,32.05,32.04,32.05,32.06,32.07,32.05,32.07
04/09/2010,13:21,32.05,32.05,32.04,32.04,32.06,32.06,32.05,32.05
04/09/2010,13:22,32.04,32.04,32.04,32.04,32.05,32.05,32.05,32.05
04/09/2010,13:23,32.04,32.06,32.04,32.05,32.05,32.07,32.05,32.06
04/09/2010,13:24,32.05,32.05,32.04,32.04,32.06,32.06,32.05,32.05
04/09/2010,13:25,32.04,32.06,32.04,32.05,32.05,32.07,32.05,32.07
04/09/2010,13:26,32.05,32.07,32.05,32.06,32.07,32.08,32.07,32.08
04/09/2010,13:27,32.06,32.07,32.06,32.07,32.08,32.08,32.08,32.08
04/09/2010,13:28,32.07,32.07,32.05,32.05,32.08,32.08,32.07,32.07
04/09/2010,13:29,32.05,32.07,32.05,32.06,32.06,32.08,32.06,32.08
04/09/2010,13:30,32.07,32.07,32.05,32.05,32.07,32.07,32.07,32.07
04/09/2010,13:31,32.05,32.05,32.04,32.04,32.06,32.06,32.05,32.05
04/09/2010,13:32,32.04,32.04,32.04,32.04,32.05,32.05,32.05,32.05
04/09/2010,13:33,32.04,32.05,32.04,32.05,32.05,32.06,32.05,32.06
04/09/2010,13:34,32.05,32.07,32.05,32.05,32.06,32.08,32.06,32.07
04/09/2010,13:35,32.05,32.05,32.04,32.04,32.06,32.06,32.06,32.06
04/09/2010,13:36,32.05,32.05,32.04,32.04,32.06,32.06,32.06,32.06
04/09/2010,13:37,32.04,32.04,32.04,32.04,32.06,32.06,32.05,32.05
04/09/2010,13:38,32.05,32.05,32.04,32.04,32.06,32.06,32.05,32.05
04/09/2010,13:39,32.04,32.04,32.04,32.04,32.05,32.05,32.04,32.05
04/09/2010,13:40,32.04,32.04,32.04,32.04,32.04,32.04,32.04,32.04
04/09/2010,13:41,32.03,32.03,32.02,32.03,32.04,32.04,32.03,32.04
04/09/2010,13:42,32.03,32.03,32.03,32.03,32.04,32.04,32.04,32.04
04/09/2010,13:43,32.03,32.03,32.03,32.03,32.04,32.04,32.04,32.04
04/09/2010,13:44,32.03,32.04,32.03,32.04,32.04,32.04,32.04,32.04
04/09/2010,13:45,32.04,32.04,32.03,32.03,32.04,32.04,32.04,32.04
04/09/2010,13:46,32.03,32.04,32.02,32.02,32.04,32.04,32.03,32.03
04/09/2010,13:47,32.01,32.01,32.01,32.01,32.02,32.02,32.02,32.02
04/09/2010,13:48,32.01,32.01,32.01,32.01,32.02,32.03,32.02,32.03
04/09/2010,13:49,32.01,32.01,32.01,32.01,32.03,32.03,32.03,32.03
04/09/2010,13:50,32.02,32.02,32.01,32.01,32.03,32.03,32.03,32.03
04/09/2010,13:51,32.01,32.02,32.01,32.02,32.02,32.03,32.02,32.03
04/09/2010,13:52,32.02,32.03,32.02,32.03,32.03,32.04,32.03,32.04
04/09/2010,13:53,32.03,32.03,32.02,32.02,32.04,32.04,32.03,32.03
04/09/2010,13:54,32.02,32.02,32.01,32.01,32.03,32.03,32.02,32.02
04/09/2010,13:55,32.01,32.01,32.01,32.01,32.02,32.02,32.01,32.02
04/09/2010,13:56,32.01,32.01,31.98,31.98,32.01,32.01,31.99,31.99
04/09/2010,13:57,31.98,31.98,31.95,31.95,31.99,31.99,31.96,31.96
04/09/2010,13:58,31.95,31.97,31.94,31.97,31.96,31.97,31.95,31.97
04/09/2010,13:59,31.97,31.99,31.97,31.97,31.97,32,31.97,31.97
04/09/2010,14:00,31.96,31.96,31.93,31.93,31.97,31.97,31.94,31.95
04/09/2010,14:01,31.94,31.97,31.94,31.97,31.95,31.97,31.95,31.97
04/09/2010,14:02,31.97,31.98,31.96,31.96,31.97,31.99,31.97,31.97
04/09/2010,14:03,31.96,31.96,31.95,31.95,31.97,31.97,31.97,31.97
04/09/2010,14:04,31.94,31.94,31.94,31.94,31.96,31.96,31.95,31.95
04/09/2010,14:05,31.94,31.97,31.94,31.95,31.95,31.97,31.95,31.97
04/09/2010,14:06,31.95,31.97,31.95,31.97,31.97,31.97,31.96,31.97
04/09/2010,14:07,31.97,31.98,31.97,31.97,31.98,31.99,31.98,31.98
04/09/2010,14:08,31.97,32.01,31.97,32.01,31.98,32.01,31.98,32.01
04/09/2010,14:09,32.01,32.02,32.01,32.02,32.01,32.03,32.01,32.03
04/09/2010,14:10,32.02,32.04,32.02,32.03,32.03,32.04,32.03,32.04
04/09/2010,14:11,32.03,32.03,32.03,32.03,32.04,32.04,32.04,32.04
04/09/2010,14:12,32.03,32.04,32.03,32.04,32.04,32.04,32.04,32.04
04/09/2010,14:13,32.04,32.04,32.02,32.02,32.04,32.04,32.04,32.04
04/09/2010,14:14,32.02,32.02,32,32,32.03,32.03,32.01,32.01
04/09/2010,14:15,32,32,32,32,32.01,32.01,32.01,32.01
04/09/2010,14:16,32,32.01,32,32.01,32.01,32.02,32.01,32.01
04/09/2010,14:17,32.01,32.02,32.01,32.02,32.01,32.02,32.01,32.02
04/09/2010,14:18,32.01,32.02,32.01,32.02,32.03,32.03,32.03,32.03
04/09/2010,14:19,32.02,32.03,32.02,32.03,32.03,32.04,32.03,32.04
04/09/2010,14:20,32.03,32.03,32.02,32.02,32.04,32.04,32.03,32.03
04/09/2010,14:21,32.02,32.03,32.02,32.03,32.03,32.04,32.03,32.04
04/09/2010,14:22,32.04,32.04,32.03,32.04,32.04,32.04,32.04,32.04
04/09/2010,14:23,32.04,32.04,32.04,32.04,32.05,32.05,32.04,32.04
04/09/2010,14:24,32.04,32.04,32.04,32.04,32.04,32.04,32.04,32.04
04/09/2010,14:25,32.04,32.04,32.04,32.04,32.04,32.05,32.04,32.04
04/09/2010,14:26,32.04,32.04,32.02,32.02,32.04,32.04,32.03,32.03
04/09/2010,14:27,32.01,32.01,32.01,32.01,32.02,32.02,32.02,32.02
04/09/2010,14:28,32.01,32.04,32.01,32.03,32.03,32.05,32.03,32.04
04/09/2010,14:29,32.03,32.03,32.01,32.01,32.04,32.04,32.01,32.01
04/09/2010,14:30,32,32.01,31.99,31.99,32.01,32.01,32,32.01
04/09/2010,14:31,31.99,31.99,31.98,31.98,32,32,31.99,31.99
04/09/2010,14:32,31.98,31.98,31.98,31.98,31.99,31.99,31.99,31.99
04/09/2010,14:33,31.98,31.98,31.97,31.97,31.99,31.99,31.97,31.97
04/09/2010,14:34,31.97,31.98,31.96,31.98,31.97,31.99,31.97,31.99
04/09/2010,14:35,31.99,32,31.99,32,32.01,32.01,32.01,32.01
04/09/2010,14:36,32,32.01,32,32,32.01,32.01,32.01,32.01
04/09/2010,14:37,32,32,31.99,32,32.01,32.01,32,32.01
04/09/2010,14:38,32.01,32.01,31.99,32,32.01,32.01,32.01,32.01
04/09/2010,14:39,32,32.02,32,32.02,32.01,32.03,32.01,32.03
04/09/2010,14:40,32.02,32.03,32.02,32.03,32.03,32.04,32.03,32.04
04/09/2010,14:41,32.03,32.03,32.02,32.02,32.04,32.04,32.03,32.03
04/09/2010,14:42,32.03,32.03,32.03,32.03,32.04,32.04,32.04,32.04
04/09/2010,14:43,32.03,32.03,32.01,32.01,32.04,32.04,32.02,32.02
04/09/2010,14:44,32.01,32.01,32.01,32.01,32.02,32.02,32.02,32.02
04/09/2010,14:45,32.01,32.03,32.01,32.03,32.02,32.04,32.02,32.04
04/09/2010,14:46,32.04,32.04,32.04,32.04,32.04,32.05,32.04,32.04
04/09/2010,14:47,32.04,32.11,32.03,32.08,32.04,32.13,32.04,32.09
04/09/2010,14:48,32.08,32.19,32.07,32.13,32.09,32.19,32.08,32.14
04/09/2010,14:49,32.13,32.15,32.12,32.15,32.14,32.16,32.14,32.16
04/09/2010,14:50,32.15,32.15,32.11,32.11,32.15,32.15,32.12,32.12
04/09/2010,14:51,32.11,32.11,32.1,32.1,32.12,32.12,32.11,32.11
04/09/2010,14:52,32.1,32.12,32.1,32.12,32.11,32.12,32.11,32.12
04/09/2010,14:53,32.12,32.12,32.08,32.08,32.12,32.12,32.08,32.08
04/09/2010,14:54,32.08,32.08,32.08,32.08,32.08,32.08,32.08,32.08
04/09/2010,14:55,32.08,32.09,32.08,32.09,32.08,32.1,32.08,32.1
04/09/2010,14:56,32.09,32.09,32.08,32.08,32.1,32.1,32.08,32.08
04/09/2010,14:57,32.08,32.08,32.06,32.06,32.08,32.08,32.07,32.07
04/09/2010,14:58,32.06,32.11,32.06,32.11,32.07,32.12,32.07,32.12
04/09/2010,14:59,32.11,32.11,32.09,32.09,32.12,32.12,32.1,32.1
04/09/2010,15:00,32.09,32.1,32.09,32.1,32.1,32.11,32.1,32.11
04/09/2010,15:01,32.1,32.11,32.1,32.11,32.11,32.12,32.11,32.12
04/09/2010,15:02,32.11,32.12,32.11,32.12,32.12,32.12,32.12,32.12
04/09/2010,15:03,32.12,32.12,32.1,32.1,32.12,32.12,32.11,32.11
04/09/2010,15:04,32.1,32.1,32.08,32.08,32.11,32.11,32.09,32.09
04/09/2010,15:05,32.08,32.08,32.08,32.08,32.09,32.09,32.08,32.08
04/09/2010,15:06,32.08,32.1,32.08,32.1,32.08,32.11,32.08,32.11
04/09/2010,15:07,32.1,32.11,32.08,32.08,32.11,32.12,32.1,32.1
04/09/2010,15:08,32.08,32.11,32.08,32.11,32.1,32.12,32.1,32.12
04/09/2010,15:09,32.12,32.12,32.11,32.12,32.12,32.12,32.12,32.12
04/09/2010,15:10,32.12,32.12,32.12,32.12,32.12,32.12,32.12,32.12
04/09/2010,15:11,32.12,32.14,32.12,32.14,32.13,32.15,32.13,32.15
04/09/2010,15:12,32.14,32.17,32.14,32.17,32.15,32.18,32.15,32.18
04/09/2010,15:13,32.17,32.19,32.17,32.19,32.18,32.2,32.18,32.2
04/09/2010,15:14,32.19,32.19,32.19,32.19,32.2,32.2,32.19,32.19
04/09/2010,15:15,32.19,32.2,32.18,32.2,32.19,32.21,32.19,32.21
04/09/2010,15:16,32.2,32.21,32.19,32.19,32.21,32.22,32.2,32.2
04/09/2010,15:17,32.19,32.2,32.19,32.2,32.2,32.21,32.2,32.21
04/09/2010,15:18,32.2,32.21,32.2,32.21,32.21,32.22,32.21,32.22
04/09/2010,15:19,32.21,32.24,32.21,32.24,32.22,32.25,32.22,32.25
04/09/2010,15:20,32.24,32.25,32.24,32.24,32.25,32.26,32.25,32.25
04/09/2010,15:21,32.24,32.25,32.24,32.25,32.25,32.26,32.25,32.26
04/09/2010,15:22,32.25,32.25,32.22,32.22,32.26,32.26,32.23,32.23
04/09/2010,15:23,32.22,32.22,32.2,32.2,32.23,32.23,32.21,32.21
04/09/2010,15:24,32.2,32.26,32.2,32.26,32.21,32.27,32.21,32.27
04/09/2010,15:25,32.26,32.26,32.22,32.22,32.27,32.27,32.23,32.23
04/09/2010,15:26,32.23,32.26,32.23,32.26,32.23,32.26,32.23,32.26
04/09/2010,15:27,32.26,32.26,32.25,32.25,32.27,32.27,32.26,32.26
04/09/2010,15:28,32.25,32.3,32.25,32.3,32.26,32.31,32.26,32.31
04/09/2010,15:29,32.31,32.33,32.3,32.33,32.31,32.34,32.31,32.34
04/09/2010,15:30,32.33,32.33,32.3,32.31,32.34,32.34,32.32,32.32
04/09/2010,15:31,32.31,32.33,32.31,32.33,32.32,32.34,32.32,32.34
04/09/2010,15:32,32.33,32.33,32.33,32.33,32.34,32.34,32.34,32.34
04/09/2010,15:33,32.33,32.33,32.31,32.31,32.34,32.34,32.32,32.32
04/09/2010,15:34,32.31,32.32,32.31,32.32,32.32,32.33,32.32,32.33
04/09/2010,15:35,32.32,32.32,32.31,32.32,32.33,32.33,32.32,32.33
04/09/2010,15:36,32.32,32.32,32.32,32.32,32.33,32.33,32.33,32.33
04/09/2010,15:37,32.32,32.35,32.32,32.35,32.33,32.36,32.33,32.36
04/09/2010,15:38,32.35,32.35,32.35,32.35,32.36,32.36,32.36,32.36
04/09/2010,15:39,32.35,32.35,32.35,32.35,32.36,32.36,32.36,32.36
04/09/2010,15:40,32.35,32.39,32.35,32.39,32.36,32.4,32.36,32.4
04/09/2010,15:41,32.39,32.39,32.38,32.39,32.4,32.4,32.39,32.4
04/09/2010,15:42,32.39,32.4,32.39,32.39,32.4,32.41,32.4,32.4
04/09/2010,15:43,32.39,32.39,32.38,32.38,32.4,32.4,32.39,32.39
04/09/2010,15:44,32.38,32.38,32.38,32.38,32.39,32.39,32.39,32.39
04/09/2010,15:45,32.38,32.41,32.38,32.41,32.39,32.41,32.39,32.41
04/09/2010,15:46,32.41,32.41,32.41,32.41,32.41,32.42,32.41,32.42
04/09/2010,15:47,32.41,32.41,32.41,32.41,32.42,32.42,32.41,32.41
04/09/2010,15:48,32.41,32.41,32.41,32.41,32.41,32.42,32.41,32.41
04/09/2010,15:49,32.41,32.41,32.41,32.41,32.41,32.42,32.41,32.42
04/09/2010,15:50,32.41,32.42,32.41,32.42,32.42,32.43,32.42,32.43
04/09/2010,15:51,32.42,32.44,32.42,32.44,32.43,32.45,32.43,32.45
04/09/2010,15:52,32.45,32.45,32.45,32.45,32.45,32.45,32.45,32.45
04/09/2010,15:53,32.45,32.47,32.45,32.46,32.45,32.48,32.45,32.47
04/09/2010,15:54,32.46,32.48,32.46,32.47,32.47,32.48,32.47,32.48
04/09/2010,15:55,32.47,32.47,32.47,32.47,32.48,32.48,32.48,32.48
04/09/2010,15:56,32.47,32.47,32.45,32.45,32.48,32.48,32.46,32.46
04/09/2010,15:57,32.45,32.47,32.45,32.46,32.46,32.48,32.46,32.47
04/09/2010,15:58,32.46,32.47,32.45,32.47,32.47,32.48,32.46,32.48
04/09/2010,15:59,32.47,32.49,32.47,32.49,32.48,32.5,32.48,32.5
04/09/2010,16:00,32.49,32.49,32.49,32.49,32.5,32.5,32.5,32.5
04/09/2010,16:01,32.49,32.49,32.49,32.49,32.5,32.5,32.5,32.5
04/09/2010,16:02,32.49,32.49,32.49,32.49,32.5,32.5,32.5,32.5
04/09/2010,16:03,32.49,32.49,32.49,32.49,32.5,32.5,32.5,32.5
04/09/2010,16:06,32.49,32.49,32.49,32.49,32.52,32.52,32.52,32.52
04/09/2010,16:08,32.49,32.49,32.49,32.49,32.59,32.59,32.59,32.59
04/09/2010,16:12,32.49,32.49,32.49,32.49,32.58,32.58,32.58,32.58
04/09/2010,16:27,32.49,32.49,32.49,32.49,32.51,32.51,32.51,32.51
04/09/2010,16:30,32.49,32.49,32.49,32.49,32.51,32.51,32.51,32.51
04/09/2010,16:32,32.49,32.49,32.49,32.49,32.51,32.51,32.51,32.51
04/09/2010,16:53,32.49,32.49,32.49,32.49,32.57,32.57,32.57,32.57
04/09/2010,16:54,32.49,32.49,32.49,32.49,32.57,32.57,32.57,32.57
04/09/2010,17:27,32.49,32.49,32.49,32.49,32.5,32.5,32.5,32.5
04/09/2010,17:49,32.49,32.49,32.49,32.49,32.6,32.6,32.6,32.6
04/09/2010,17:55,32.49,32.49,32.49,32.49,32.6,32.6,32.6,32.6
04/12/2010,08:00,32.54,32.54,32.54,32.54,32.81,32.81,32.81,32.81
04/12/2010,08:07,32.54,32.54,32.54,32.54,32.58,32.58,32.58,32.58
04/12/2010,08:36,32.58,32.58,32.58,32.58,32.9,32.9,32.9,32.9
04/12/2010,09:10,32.62,32.62,32.62,32.62,32.89,32.89,32.89,32.89
04/12/2010,09:25,32.63,32.63,32.62,32.62,32.88,32.88,32.88,32.88
04/12/2010,09:29,32.63,32.63,32.63,32.63,32.78,32.78,32.78,32.78
04/12/2010,09:30,32.73,32.75,32.73,32.74,32.78,32.78,32.76,32.76
04/12/2010,09:31,32.74,32.85,32.73,32.82,32.76,32.93,32.75,32.93
04/12/2010,09:32,32.83,32.83,32.67,32.72,32.89,32.91,32.77,32.77
04/12/2010,09:33,32.72,32.77,32.72,32.75,32.78,32.78,32.76,32.76
04/12/2010,09:34,32.75,32.75,32.7,32.71,32.76,32.76,32.71,32.73
04/12/2010,09:35,32.71,32.71,32.55,32.56,32.73,32.73,32.56,32.57
04/12/2010,09:36,32.56,32.58,32.55,32.57,32.57,32.6,32.56,32.58
04/12/2010,09:37,32.57,32.63,32.56,32.63,32.58,32.66,32.58,32.66
04/12/2010,09:38,32.64,32.65,32.61,32.64,32.66,32.66,32.63,32.65
04/12/2010,09:39,32.64,32.8,32.64,32.8,32.66,32.82,32.66,32.82
04/12/2010,09:40,32.8,32.88,32.8,32.85,32.82,32.89,32.82,32.89
04/12/2010,09:41,32.86,32.91,32.86,32.9,32.89,32.92,32.89,32.91
04/12/2010,09:42,32.9,32.96,32.9,32.96,32.91,32.97,32.91,32.96
04/12/2010,09:43,32.96,33.09,32.96,33.08,32.96,33.1,32.96,33.09
04/12/2010,09:44,33.1,33.14,33.09,33.14,33.11,33.16,33.1,33.15
04/12/2010,09:45,33.14,33.14,33.09,33.09,33.15,33.15,33.11,33.11
04/12/2010,09:46,33.09,33.09,33.07,33.07,33.11,33.11,33.08,33.08
04/12/2010,09:47,33.07,33.07,33.04,33.04,33.08,33.08,33.04,33.04
04/12/2010,09:48,33.04,33.04,32.92,32.93,33.04,33.04,32.93,32.94
04/12/2010,09:49,32.93,32.93,32.89,32.89,32.93,32.93,32.91,32.91
04/12/2010,09:50,32.89,32.89,32.82,32.82,32.91,32.91,32.85,32.85
04/12/2010,09:51,32.82,32.84,32.81,32.81,32.85,32.85,32.82,32.82
04/12/2010,09:52,32.81,32.81,32.74,32.74,32.82,32.82,32.74,32.75
04/12/2010,09:53,32.74,32.75,32.74,32.74,32.75,32.76,32.74,32.75
04/12/2010,09:54,32.74,32.74,32.66,32.67,32.75,32.75,32.69,32.69
04/12/2010,09:55,32.67,32.68,32.63,32.64,32.69,32.7,32.63,32.67
04/12/2010,09:56,32.63,32.63,32.55,32.55,32.65,32.65,32.56,32.57
04/12/2010,09:57,32.54,32.6,32.54,32.58,32.56,32.62,32.56,32.6
04/12/2010,09:58,32.58,32.58,32.57,32.57,32.59,32.59,32.58,32.59
04/12/2010,09:59,32.57,32.6,32.57,32.58,32.58,32.62,32.58,32.6
04/12/2010,10:00,32.57,32.6,32.57,32.6,32.58,32.61,32.58,32.61
04/12/2010,10:01,32.6,32.64,32.6,32.63,32.62,32.65,32.61,32.64
04/12/2010,10:02,32.63,32.69,32.63,32.69,32.64,32.7,32.64,32.7
04/12/2010,10:03,32.69,32.69,32.62,32.62,32.7,32.7,32.63,32.63
04/12/2010,10:04,32.62,32.7,32.61,32.7,32.63,32.71,32.62,32.71
04/12/2010,10:05,32.7,32.71,32.7,32.7,32.71,32.71,32.71,32.71
04/12/2010,10:06,32.7,32.7,32.67,32.67,32.71,32.71,32.68,32.69
04/12/2010,10:07,32.67,32.74,32.67,32.73,32.69,32.76,32.69,32.76
04/12/2010,10:08,32.74,32.74,32.67,32.67,32.75,32.75,32.68,32.68
04/12/2010,10:09,32.67,32.67,32.63,32.64,32.67,32.67,32.64,32.66
04/12/2010,10:10,32.64,32.67,32.64,32.67,32.66,32.68,32.66,32.67
04/12/2010,10:11,32.67,32.67,32.63,32.63,32.67,32.67,32.64,32.64
04/12/2010,10:12,32.63,32.63,32.58,32.58,32.63,32.63,32.59,32.6
04/12/2010,10:13,32.59,32.6,32.58,32.59,32.6,32.61,32.59,32.6
04/12/2010,10:14,32.59,32.6,32.59,32.59,32.6,32.61,32.6,32.6
04/12/2010,10:15,32.59,32.59,32.56,32.58,32.6,32.6,32.57,32.59
04/12/2010,10:16,32.58,32.58,32.55,32.55,32.59,32.59,32.56,32.56
04/12/2010,10:17,32.55,32.56,32.55,32.55,32.56,32.57,32.56,32.56
04/12/2010,10:18,32.55,32.55,32.49,32.49,32.56,32.56,32.51,32.51
04/12/2010,10:19,32.49,32.55,32.49,32.55,32.51,32.55,32.5,32.55
04/12/2010,10:20,32.56,32.59,32.55,32.56,32.57,32.6,32.56,32.57
04/12/2010,10:21,32.56,32.56,32.55,32.55,32.57,32.57,32.56,32.56
04/12/2010,10:22,32.55,32.56,32.55,32.56,32.56,32.56,32.56,32.56
04/12/2010,10:23,32.56,32.57,32.54,32.57,32.56,32.58,32.56,32.58
04/12/2010,10:24,32.57,32.6,32.57,32.6,32.58,32.62,32.58,32.61
04/12/2010,10:25,32.6,32.6,32.55,32.56,32.6,32.61,32.56,32.57
04/12/2010,10:26,32.56,32.6,32.56,32.6,32.57,32.6,32.57,32.6
04/12/2010,10:27,32.6,32.6,32.58,32.58,32.6,32.6,32.6,32.6
04/12/2010,10:28,32.58,32.61,32.58,32.61,32.6,32.62,32.6,32.62
04/12/2010,10:29,32.61,32.63,32.61,32.63,32.62,32.63,32.62,32.63
04/12/2010,10:30,32.62,32.62,32.59,32.6,32.63,32.63,32.6,32.6
04/12/2010,10:31,32.6,32.6,32.58,32.59,32.6,32.6,32.59,32.6
04/12/2010,10:32,32.59,32.59,32.56,32.56,32.6,32.6,32.57,32.58
04/12/2010,10:33,32.57,32.58,32.56,32.58,32.58,32.59,32.57,32.59
04/12/2010,10:34,32.58,32.6,32.56,32.57,32.59,32.61,32.57,32.58
04/12/2010,10:35,32.58,32.58,32.54,32.55,32.59,32.59,32.55,32.56
04/12/2010,10:36,32.55,32.55,32.51,32.55,32.56,32.56,32.52,32.56
04/12/2010,10:37,32.54,32.54,32.52,32.54,32.55,32.55,32.52,32.55
04/12/2010,10:38,32.54,32.56,32.52,32.52,32.55,32.56,32.52,32.54
04/12/2010,10:39,32.52,32.54,32.46,32.54,32.53,32.55,32.47,32.55
04/12/2010,10:40,32.54,32.54,32.53,32.54,32.55,32.55,32.54,32.55
04/12/2010,10:41,32.54,32.56,32.52,32.55,32.55,32.57,32.53,32.56
04/12/2010,10:42,32.54,32.56,32.52,32.56,32.55,32.57,32.53,32.56
04/12/2010,10:43,32.56,32.56,32.56,32.56,32.56,32.57,32.56,32.57
04/12/2010,10:44,32.56,32.59,32.56,32.58,32.57,32.6,32.56,32.6
04/12/2010,10:45,32.59,32.6,32.59,32.59,32.6,32.6,32.6,32.6
04/12/2010,10:46,32.6,32.61,32.59,32.59,32.6,32.62,32.6,32.6
04/12/2010,10:47,32.59,32.59,32.56,32.56,32.6,32.6,32.56,32.56
04/12/2010,10:48,32.56,32.56,32.53,32.54,32.56,32.56,32.54,32.55
04/12/2010,10:49,32.54,32.57,32.54,32.54,32.55,32.58,32.55,32.55
04/12/2010,10:50,32.55,32.58,32.55,32.56,32.56,32.59,32.56,32.56
04/12/2010,10:51,32.55,32.56,32.55,32.55,32.56,32.57,32.56,32.56
04/12/2010,10:52,32.55,32.58,32.54,32.56,32.56,32.59,32.55,32.57
04/12/2010,10:53,32.56,32.58,32.56,32.57,32.58,32.59,32.58,32.59
04/12/2010,10:54,32.58,32.6,32.58,32.58,32.59,32.61,32.59,32.59
04/12/2010,10:55,32.58,32.58,32.56,32.56,32.59,32.59,32.56,32.56
04/12/2010,10:56,32.55,32.57,32.55,32.57,32.56,32.58,32.56,32.58
04/12/2010,10:57,32.57,32.57,32.55,32.56,32.58,32.58,32.56,32.57
04/12/2010,10:58,32.56,32.58,32.56,32.57,32.57,32.59,32.57,32.59
04/12/2010,10:59,32.57,32.58,32.57,32.58,32.59,32.59,32.58,32.59
04/12/2010,11:00,32.57,32.58,32.57,32.58,32.59,32.59,32.59,32.59
04/12/2010,11:01,32.58,32.58,32.57,32.58,32.59,32.59,32.58,32.59
04/12/2010,11:02,32.58,32.6,32.57,32.6,32.59,32.6,32.58,32.6
04/12/2010,11:03,32.6,32.65,32.59,32.63,32.61,32.66,32.59,32.64
04/12/2010,11:04,32.63,32.63,32.59,32.6,32.64,32.64,32.6,32.6
04/12/2010,11:05,32.6,32.61,32.59,32.59,32.6,32.62,32.6,32.6
04/12/2010,11:06,32.59,32.59,32.57,32.58,32.6,32.6,32.58,32.59
04/12/2010,11:07,32.58,32.58,32.58,32.58,32.59,32.59,32.59,32.59
04/12/2010,11:08,32.58,32.58,32.57,32.57,32.59,32.59,32.58,32.59
04/12/2010,11:09,32.57,32.58,32.57,32.58,32.59,32.59,32.58,32.59
04/12/2010,11:10,32.58,32.58,32.57,32.57,32.59,32.59,32.58,32.58
04/12/2010,11:11,32.57,32.57,32.57,32.57,32.58,32.58,32.58,32.58
04/12/2010,11:12,32.57,32.57,32.56,32.56,32.58,32.58,32.56,32.56
04/12/2010,11:13,32.56,32.56,32.56,32.56,32.56,32.56,32.56,32.56
04/12/2010,11:14,32.55,32.55,32.51,32.51,32.56,32.56,32.52,32.52
04/12/2010,11:15,32.51,32.51,32.5,32.5,32.52,32.52,32.51,32.51
04/12/2010,11:16,32.5,32.5,32.49,32.49,32.51,32.51,32.5,32.5
04/12/2010,11:17,32.49,32.49,32.45,32.45,32.5,32.5,32.46,32.46
04/12/2010,11:18,32.45,32.45,32.41,32.41,32.46,32.46,32.42,32.42
04/12/2010,11:19,32.41,32.42,32.39,32.41,32.42,32.43,32.4,32.41
04/12/2010,11:20,32.39,32.41,32.39,32.41,32.41,32.41,32.41,32.41
04/12/2010,11:21,32.41,32.41,32.39,32.39,32.41,32.41,32.4,32.4
04/12/2010,11:22,32.39,32.41,32.37,32.37,32.4,32.41,32.38,32.38
04/12/2010,11:23,32.37,32.37,32.34,32.34,32.38,32.38,32.34,32.34
04/12/2010,11:24,32.34,32.34,32.32,32.33,32.34,32.34,32.33,32.34
04/12/2010,11:25,32.33,32.33,32.3,32.31,32.34,32.34,32.3,32.32
04/12/2010,11:26,32.31,32.33,32.3,32.3,32.32,32.34,32.31,32.31
04/12/2010,11:27,32.31,32.34,32.31,32.34,32.32,32.35,32.32,32.34
04/12/2010,11:28,32.34,32.4,32.34,32.39,32.34,32.41,32.34,32.4
04/12/2010,11:29,32.39,32.42,32.38,32.39,32.4,32.43,32.39,32.41
04/12/2010,11:30,32.39,32.39,32.31,32.32,32.4,32.4,32.32,32.33
04/12/2010,11:31,32.33,32.33,32.3,32.31,32.34,32.34,32.31,32.32
04/12/2010,11:32,32.3,32.3,32.26,32.27,32.32,32.32,32.27,32.28
04/12/2010,11:33,32.27,32.3,32.27,32.3,32.28,32.31,32.28,32.31
04/12/2010,11:34,32.3,32.32,32.3,32.31,32.31,32.33,32.3,32.33
04/12/2010,11:35,32.32,32.34,32.31,32.34,32.33,32.34,32.33,32.34
04/12/2010,11:36,32.34,32.34,32.32,32.33,32.34,32.34,32.33,32.34
04/12/2010,11:37,32.33,32.34,32.33,32.34,32.34,32.35,32.34,32.34
04/12/2010,11:38,32.34,32.35,32.34,32.35,32.34,32.36,32.34,32.36
04/12/2010,11:39,32.35,32.35,32.34,32.34,32.37,32.37,32.35,32.35
04/12/2010,11:40,32.34,32.36,32.34,32.35,32.35,32.37,32.35,32.36
04/12/2010,11:41,32.35,32.36,32.35,32.36,32.36,32.37,32.36,32.37
04/12/2010,11:42,32.36,32.36,32.36,32.36,32.37,32.37,32.37,32.37
04/12/2010,11:43,32.36,32.36,32.34,32.34,32.37,32.37,32.34,32.35
04/12/2010,11:44,32.34,32.34,32.32,32.32,32.35,32.35,32.33,32.33
04/12/2010,11:45,32.32,32.32,32.3,32.3,32.33,32.33,32.32,32.32
04/12/2010,11:46,32.3,32.3,32.3,32.3,32.31,32.31,32.3,32.3
04/12/2010,11:47,32.3,32.3,32.3,32.3,32.3,32.31,32.3,32.3
04/12/2010,11:48,32.3,32.3,32.27,32.28,32.3,32.3,32.28,32.29
04/12/2010,11:49,32.28,32.28,32.27,32.27,32.29,32.29,32.27,32.27
04/12/2010,11:50,32.27,32.28,32.25,32.28,32.27,32.29,32.26,32.29
04/12/2010,11:51,32.28,32.33,32.28,32.33,32.29,32.34,32.29,32.34
04/12/2010,11:52,32.32,32.35,32.32,32.35,32.33,32.36,32.33,32.36
04/12/2010,11:53,32.34,32.34,32.32,32.34,32.36,32.36,32.33,32.34
04/12/2010,11:54,32.33,32.33,32.29,32.3,32.34,32.34,32.3,32.3
04/12/2010,11:55,32.3,32.3,32.28,32.29,32.3,32.3,32.29,32.3
04/12/2010,11:56,32.29,32.3,32.27,32.3,32.3,32.31,32.28,32.31
04/12/2010,11:57,32.3,32.31,32.3,32.3,32.31,32.32,32.31,32.31
04/12/2010,11:58,32.3,32.3,32.28,32.29,32.31,32.31,32.29,32.3
04/12/2010,11:59,32.29,32.29,32.27,32.27,32.3,32.3,32.27,32.29
04/12/2010,12:00,32.27,32.28,32.27,32.27,32.29,32.29,32.27,32.27
04/12/2010,12:01,32.27,32.27,32.23,32.23,32.27,32.27,32.24,32.24
04/12/2010,12:02,32.23,32.23,32.23,32.23,32.25,32.25,32.23,32.24
04/12/2010,12:03,32.23,32.24,32.23,32.23,32.24,32.25,32.24,32.24
04/12/2010,12:04,32.23,32.24,32.23,32.23,32.24,32.25,32.23,32.24
04/12/2010,12:05,32.23,32.23,32.21,32.22,32.24,32.24,32.23,32.23
04/12/2010,12:06,32.22,32.22,32.2,32.2,32.23,32.23,32.2,32.2
04/12/2010,12:07,32.2,32.2,32.19,32.2,32.2,32.2,32.2,32.2
04/12/2010,12:08,32.2,32.2,32.16,32.16,32.2,32.2,32.16,32.18
04/12/2010,12:09,32.17,32.21,32.16,32.21,32.18,32.22,32.17,32.22
04/12/2010,12:10,32.21,32.22,32.2,32.21,32.22,32.23,32.21,32.22
04/12/2010,12:11,32.21,32.21,32.2,32.2,32.22,32.22,32.2,32.2
04/12/2010,12:12,32.2,32.21,32.2,32.21,32.2,32.22,32.2,32.22
04/12/2010,12:13,32.21,32.22,32.21,32.22,32.22,32.23,32.22,32.23
04/12/2010,12:14,32.22,32.23,32.21,32.21,32.23,32.25,32.22,32.22
04/12/2010,12:15,32.21,32.23,32.21,32.23,32.22,32.25,32.22,32.24
04/12/2010,12:16,32.23,32.24,32.23,32.24,32.24,32.25,32.24,32.25
04/12/2010,12:17,32.24,32.24,32.23,32.23,32.25,32.25,32.24,32.24
04/12/2010,12:18,32.23,32.24,32.23,32.24,32.24,32.25,32.24,32.25
04/12/2010,12:19,32.24,32.24,32.23,32.23,32.25,32.25,32.24,32.24
04/12/2010,12:20,32.23,32.23,32.19,32.19,32.23,32.24,32.2,32.2
04/12/2010,12:21,32.19,32.19,32.19,32.19,32.2,32.2,32.2,32.2
04/12/2010,12:22,32.19,32.19,32.17,32.18,32.2,32.2,32.18,32.19
04/12/2010,12:23,32.19,32.2,32.18,32.2,32.2,32.2,32.19,32.2
04/12/2010,12:24,32.2,32.2,32.19,32.19,32.2,32.21,32.2,32.2
04/12/2010,12:25,32.2,32.2,32.2,32.2,32.2,32.21,32.2,32.2
04/12/2010,12:26,32.2,32.21,32.2,32.21,32.2,32.22,32.2,32.22
04/12/2010,12:27,32.21,32.23,32.21,32.23,32.22,32.23,32.22,32.23
04/12/2010,12:28,32.23,32.24,32.23,32.24,32.23,32.25,32.23,32.25
04/12/2010,12:29,32.24,32.25,32.24,32.25,32.25,32.27,32.25,32.27
04/12/2010,12:30,32.25,32.27,32.25,32.27,32.27,32.28,32.26,32.28
04/12/2010,12:31,32.27,32.28,32.27,32.27,32.28,32.29,32.28,32.28
04/12/2010,12:32,32.27,32.27,32.22,32.22,32.28,32.28,32.23,32.23
04/12/2010,12:33,32.22,32.23,32.22,32.23,32.23,32.23,32.23,32.23
04/12/2010,12:34,32.23,32.23,32.22,32.22,32.23,32.24,32.23,32.23
04/12/2010,12:35,32.22,32.22,32.22,32.22,32.23,32.23,32.23,32.23
04/12/2010,12:36,32.22,32.22,32.21,32.21,32.23,32.23,32.22,32.22
04/12/2010,12:37,32.21,32.22,32.21,32.22,32.22,32.23,32.22,32.23
04/12/2010,12:38,32.22,32.22,32.2,32.2,32.23,32.23,32.2,32.21
04/12/2010,12:39,32.2,32.2,32.2,32.2,32.21,32.21,32.21,32.21
04/12/2010,12:40,32.2,32.2,32.2,32.2,32.2,32.21,32.2,32.21
04/12/2010,12:41,32.2,32.2,32.2,32.2,32.21,32.21,32.2,32.2
04/12/2010,12:42,32.2,32.2,32.2,32.2,32.2,32.2,32.2,32.2
04/12/2010,12:43,32.2,32.2,32.2,32.2,32.2,32.2,32.2,32.2
04/12/2010,12:44,32.2,32.2,32.2,32.2,32.2,32.21,32.2,32.21
04/12/2010,12:45,32.2,32.23,32.2,32.23,32.21,32.23,32.21,32.23
04/12/2010,12:46,32.23,32.23,32.23,32.23,32.23,32.23,32.23,32.23
04/12/2010,12:47,32.23,32.23,32.23,32.23,32.23,32.23,32.23,32.23
04/12/2010,12:48,32.23,32.23,32.2,32.2,32.23,32.23,32.2,32.21
04/12/2010,12:49,32.21,32.23,32.21,32.22,32.22,32.23,32.22,32.23
04/12/2010,12:50,32.22,32.23,32.22,32.23,32.23,32.23,32.23,32.23
04/12/2010,12:51,32.23,32.23,32.23,32.23,32.23,32.24,32.23,32.24
04/12/2010,12:52,32.23,32.29,32.23,32.28,32.24,32.3,32.24,32.3
04/12/2010,12:53,32.28,32.29,32.28,32.28,32.29,32.3,32.29,32.29
04/12/2010,12:54,32.28,32.3,32.28,32.3,32.29,32.3,32.29,32.3
04/12/2010,12:55,32.3,32.3,32.28,32.28,32.31,32.31,32.29,32.29
04/12/2010,12:56,32.28,32.29,32.28,32.29,32.29,32.3,32.29,32.3
04/12/2010,12:57,32.29,32.3,32.29,32.3,32.3,32.31,32.3,32.31
04/12/2010,12:58,32.3,32.3,32.3,32.3,32.3,32.31,32.3,32.31
04/12/2010,12:59,32.3,32.3,32.3,32.3,32.31,32.32,32.31,32.31
04/12/2010,13:00,32.3,32.32,32.3,32.32,32.31,32.34,32.31,32.34
04/12/2010,13:01,32.33,32.34,32.31,32.31,32.34,32.34,32.32,32.33
04/12/2010,13:02,32.31,32.31,32.3,32.3,32.32,32.32,32.31,32.32
04/12/2010,13:03,32.3,32.3,32.29,32.3,32.32,32.32,32.3,32.3
04/12/2010,13:04,32.29,32.3,32.28,32.3,32.3,32.31,32.29,32.31
04/12/2010,13:05,32.3,32.3,32.3,32.3,32.31,32.31,32.3,32.31
04/12/2010,13:06,32.3,32.3,32.28,32.29,32.31,32.31,32.29,32.3
04/12/2010,13:07,32.29,32.3,32.28,32.28,32.3,32.3,32.29,32.29
04/12/2010,13:08,32.28,32.28,32.28,32.28,32.3,32.3,32.29,32.29
04/12/2010,13:09,32.28,32.28,32.26,32.26,32.29,32.29,32.27,32.27
04/12/2010,13:10,32.25,32.25,32.24,32.24,32.26,32.26,32.25,32.26
04/12/2010,13:11,32.24,32.24,32.24,32.24,32.26,32.26,32.26,32.26
04/12/2010,13:12,32.25,32.29,32.25,32.27,32.26,32.3,32.26,32.28
04/12/2010,13:13,32.27,32.3,32.27,32.3,32.28,32.31,32.28,32.3
04/12/2010,13:14,32.3,32.3,32.3,32.3,32.3,32.32,32.3,32.31
04/12/2010,13:15,32.3,32.31,32.3,32.31,32.32,32.32,32.3,32.32
04/12/2010,13:16,32.31,32.33,32.3,32.33,32.32,32.34,32.31,32.34
04/12/2010,13:17,32.33,32.34,32.33,32.34,32.34,32.35,32.34,32.34
04/12/2010,13:18,32.34,32.36,32.34,32.36,32.35,32.37,32.35,32.37
04/12/2010,13:19,32.36,32.38,32.36,32.38,32.37,32.38,32.37,32.38
04/12/2010,13:20,32.38,32.38,32.36,32.36,32.38,32.38,32.37,32.37
04/12/2010,13:21,32.36,32.36,32.34,32.34,32.37,32.37,32.34,32.35
04/12/2010,13:22,32.34,32.34,32.34,32.34,32.35,32.35,32.34,32.35
04/12/2010,13:23,32.34,32.34,32.33,32.33,32.35,32.35,32.34,32.34
04/12/2010,13:24,32.33,32.33,32.33,32.33,32.34,32.34,32.34,32.34
04/12/2010,13:25,32.33,32.33,32.33,32.33,32.34,32.34,32.34,32.34
04/12/2010,13:26,32.33,32.33,32.32,32.32,32.34,32.34,32.33,32.33
04/12/2010,13:27,32.31,32.31,32.31,32.31,32.32,32.32,32.32,32.32
04/12/2010,13:28,32.3,32.31,32.3,32.3,32.32,32.32,32.31,32.31
04/12/2010,13:29,32.3,32.3,32.28,32.29,32.31,32.31,32.3,32.3
04/12/2010,13:30,32.29,32.3,32.29,32.29,32.3,32.31,32.3,32.3
04/12/2010,13:31,32.29,32.3,32.29,32.29,32.3,32.3,32.3,32.3
04/12/2010,13:32,32.29,32.32,32.29,32.32,32.3,32.33,32.3,32.33
04/12/2010,13:33,32.31,32.31,32.31,32.31,32.32,32.32,32.32,32.32
04/12/2010,13:34,32.31,32.31,32.3,32.3,32.32,32.32,32.3,32.3
04/12/2010,13:35,32.3,32.3,32.29,32.29,32.3,32.31,32.3,32.3
04/12/2010,13:36,32.29,32.3,32.29,32.29,32.3,32.3,32.3,32.3
04/12/2010,13:37,32.3,32.3,32.3,32.3,32.3,32.31,32.3,32.31
04/12/2010,13:38,32.3,32.31,32.3,32.31,32.31,32.33,32.31,32.32
04/12/2010,13:39,32.31,32.32,32.31,32.32,32.32,32.33,32.32,32.33
04/12/2010,13:40,32.32,32.33,32.31,32.33,32.33,32.34,32.32,32.34
04/12/2010,13:41,32.33,32.34,32.33,32.34,32.34,32.35,32.34,32.35
04/12/2010,13:42,32.34,32.34,32.34,32.34,32.35,32.35,32.34,32.35
04/12/2010,13:43,32.34,32.34,32.34,32.34,32.35,32.36,32.34,32.35
04/12/2010,13:44,32.34,32.34,32.3,32.3,32.34,32.34,32.3,32.32
04/12/2010,13:45,32.3,32.31,32.3,32.31,32.31,32.32,32.31,32.32
04/12/2010,13:46,32.3,32.3,32.3,32.3,32.32,32.32,32.31,32.31
04/12/2010,13:47,32.3,32.31,32.3,32.3,32.31,32.32,32.3,32.3
04/12/2010,13:48,32.3,32.3,32.29,32.29,32.3,32.3,32.3,32.3
04/12/2010,13:49,32.29,32.3,32.29,32.29,32.3,32.3,32.3,32.3
04/12/2010,13:50,32.29,32.3,32.28,32.29,32.3,32.3,32.29,32.3
04/12/2010,13:51,32.29,32.3,32.29,32.29,32.3,32.3,32.3,32.3
04/12/2010,13:52,32.29,32.3,32.29,32.3,32.3,32.32,32.3,32.31
04/12/2010,13:53,32.3,32.31,32.27,32.28,32.31,32.32,32.28,32.29
04/12/2010,13:54,32.28,32.28,32.27,32.27,32.3,32.3,32.28,32.28
04/12/2010,13:55,32.27,32.27,32.26,32.26,32.28,32.28,32.27,32.27
04/12/2010,13:56,32.26,32.26,32.22,32.23,32.27,32.27,32.23,32.24
04/12/2010,13:57,32.23,32.23,32.23,32.23,32.24,32.24,32.24,32.24
04/12/2010,13:58,32.23,32.23,32.21,32.22,32.23,32.23,32.22,32.23
04/12/2010,13:59,32.22,32.23,32.22,32.22,32.23,32.23,32.23,32.23
04/12/2010,14:00,32.22,32.23,32.22,32.23,32.23,32.23,32.23,32.23
04/12/2010,14:01,32.23,32.23,32.22,32.22,32.23,32.23,32.23,32.23
04/12/2010,14:02,32.22,32.22,32.22,32.22,32.23,32.23,32.23,32.23
04/12/2010,14:03,32.22,32.22,32.21,32.21,32.23,32.23,32.22,32.22
04/12/2010,14:04,32.21,32.21,32.16,32.17,32.22,32.22,32.17,32.18
04/12/2010,14:05,32.17,32.2,32.17,32.2,32.18,32.21,32.18,32.21
04/12/2010,14:06,32.2,32.23,32.2,32.22,32.21,32.23,32.21,32.23
04/12/2010,14:07,32.22,32.23,32.22,32.23,32.23,32.23,32.23,32.23
04/12/2010,14:08,32.23,32.23,32.2,32.2,32.23,32.23,32.21,32.21
04/12/2010,14:09,32.2,32.2,32.2,32.2,32.21,32.21,32.2,32.2
04/12/2010,14:10,32.2,32.2,32.2,32.2,32.2,32.2,32.2,32.2
04/12/2010,14:11,32.2,32.21,32.2,32.21,32.2,32.22,32.2,32.22
04/12/2010,14:12,32.21,32.21,32.2,32.2,32.22,32.22,32.21,32.22
04/12/2010,14:13,32.2,32.2,32.19,32.19,32.22,32.22,32.2,32.2
04/12/2010,14:14,32.19,32.19,32.17,32.18,32.2,32.2,32.18,32.2
04/12/2010,14:15,32.19,32.19,32.17,32.18,32.2,32.2,32.19,32.19
04/12/2010,14:16,32.18,32.18,32.18,32.18,32.19,32.2,32.19,32.2
04/12/2010,14:17,32.18,32.2,32.18,32.2,32.2,32.2,32.2,32.2
04/12/2010,14:18,32.2,32.2,32.2,32.2,32.2,32.2,32.2,32.2
04/12/2010,14:19,32.2,32.2,32.16,32.16,32.2,32.2,32.17,32.17
04/12/2010,14:20,32.16,32.17,32.16,32.16,32.18,32.18,32.17,32.17
04/12/2010,14:21,32.16,32.16,32.15,32.16,32.17,32.17,32.16,32.17
04/12/2010,14:22,32.17,32.17,32.17,32.17,32.18,32.18,32.18,32.18
04/12/2010,14:23,32.17,32.18,32.17,32.18,32.18,32.19,32.18,32.19
04/12/2010,14:24,32.18,32.18,32.16,32.16,32.19,32.19,32.16,32.17
04/12/2010,14:25,32.16,32.17,32.16,32.16,32.17,32.18,32.17,32.17
04/12/2010,14:26,32.16,32.16,32.16,32.16,32.18,32.18,32.18,32.18
04/12/2010,14:27,32.16,32.16,32.15,32.15,32.18,32.18,32.16,32.16
04/12/2010,14:28,32.15,32.16,32.13,32.14,32.16,32.16,32.14,32.15
04/12/2010,14:29,32.14,32.16,32.14,32.16,32.15,32.17,32.15,32.17
04/12/2010,14:30,32.16,32.16,32.16,32.16,32.17,32.17,32.17,32.17
04/12/2010,14:31,32.16,32.16,32.16,32.16,32.17,32.17,32.17,32.17
04/12/2010,14:32,32.16,32.17,32.16,32.17,32.17,32.18,32.17,32.18
04/12/2010,14:33,32.17,32.23,32.17,32.21,32.18,32.23,32.18,32.22
04/12/2010,14:34,32.21,32.21,32.19,32.19,32.21,32.22,32.2,32.2
04/12/2010,14:35,32.19,32.24,32.19,32.24,32.2,32.25,32.2,32.25
04/12/2010,14:36,32.24,32.25,32.24,32.25,32.25,32.27,32.25,32.26
04/12/2010,14:37,32.25,32.25,32.23,32.23,32.26,32.26,32.24,32.24
04/12/2010,14:38,32.23,32.23,32.23,32.23,32.24,32.24,32.24,32.24
04/12/2010,14:39,32.23,32.23,32.21,32.21,32.24,32.24,32.22,32.22
04/12/2010,14:40,32.21,32.21,32.17,32.17,32.22,32.23,32.18,32.18
04/12/2010,14:41,32.17,32.17,32.13,32.14,32.18,32.18,32.14,32.15
04/12/2010,14:42,32.13,32.16,32.13,32.16,32.15,32.19,32.15,32.19
04/12/2010,14:43,32.17,32.18,32.17,32.18,32.19,32.2,32.19,32.2
04/12/2010,14:44,32.18,32.18,32.18,32.18,32.2,32.2,32.19,32.19
04/12/2010,14:45,32.18,32.19,32.18,32.19,32.19,32.2,32.19,32.2
04/12/2010,14:46,32.19,32.2,32.19,32.19,32.2,32.2,32.2,32.2
04/12/2010,14:47,32.19,32.2,32.17,32.17,32.2,32.2,32.18,32.18
04/12/2010,14:48,32.16,32.16,32.15,32.15,32.18,32.18,32.16,32.16
04/12/2010,14:49,32.15,32.15,32.15,32.15,32.16,32.16,32.16,32.16
04/12/2010,14:50,32.15,32.17,32.15,32.17,32.16,32.19,32.16,32.18
04/12/2010,14:51,32.17,32.18,32.17,32.18,32.18,32.2,32.18,32.2
04/12/2010,14:52,32.19,32.2,32.19,32.19,32.2,32.21,32.2,32.2
04/12/2010,14:53,32.2,32.2,32.18,32.18,32.2,32.2,32.19,32.19
04/12/2010,14:54,32.17,32.18,32.16,32.18,32.19,32.19,32.17,32.19
04/12/2010,14:55,32.18,32.19,32.16,32.16,32.19,32.2,32.17,32.17
04/12/2010,14:56,32.17,32.17,32.17,32.17,32.18,32.18,32.18,32.18
04/12/2010,14:57,32.17,32.19,32.17,32.19,32.18,32.2,32.18,32.2
04/12/2010,14:58,32.19,32.2,32.19,32.2,32.2,32.21,32.2,32.2
04/12/2010,14:59,32.2,32.2,32.17,32.18,32.2,32.2,32.18,32.19
04/12/2010,15:00,32.18,32.19,32.18,32.19,32.19,32.2,32.19,32.2
04/12/2010,15:01,32.19,32.19,32.17,32.17,32.2,32.2,32.18,32.18
04/12/2010,15:02,32.17,32.18,32.17,32.17,32.18,32.19,32.18,32.18
04/12/2010,15:03,32.17,32.17,32.16,32.16,32.18,32.18,32.17,32.17
04/12/2010,15:04,32.17,32.17,32.15,32.15,32.18,32.18,32.16,32.16
04/12/2010,15:05,32.15,32.16,32.14,32.16,32.16,32.17,32.15,32.16
04/12/2010,15:06,32.16,32.17,32.16,32.16,32.16,32.18,32.16,32.17
04/12/2010,15:07,32.16,32.16,32.16,32.16,32.17,32.17,32.17,32.17
04/12/2010,15:08,32.16,32.16,32.12,32.12,32.17,32.17,32.12,32.12
04/12/2010,15:09,32.12,32.12,32.11,32.12,32.13,32.13,32.12,32.12
04/12/2010,15:10,32.12,32.12,32.11,32.11,32.12,32.12,32.12,32.12
04/12/2010,15:11,32.11,32.12,32.11,32.12,32.12,32.13,32.12,32.13
04/12/2010,15:12,32.12,32.12,32.12,32.12,32.13,32.13,32.13,32.13
04/12/2010,15:13,32.12,32.12,32.12,32.12,32.13,32.13,32.12,32.13
04/12/2010,15:14,32.12,32.12,32.12,32.12,32.13,32.13,32.12,32.13
04/12/2010,15:15,32.12,32.12,32.11,32.12,32.13,32.13,32.12,32.12
04/12/2010,15:16,32.12,32.12,32.1,32.1,32.12,32.12,32.11,32.11
04/12/2010,15:17,32.1,32.1,32.06,32.09,32.11,32.11,32.07,32.09
04/12/2010,15:18,32.09,32.09,32.08,32.08,32.1,32.1,32.09,32.09
04/12/2010,15:19,32.08,32.08,32.06,32.06,32.09,32.09,32.07,32.07
04/12/2010,15:20,32.06,32.06,32.05,32.06,32.07,32.07,32.06,32.07
04/12/2010,15:21,32.06,32.07,32.05,32.05,32.07,32.08,32.06,32.06
04/12/2010,15:22,32.05,32.05,32.01,32.02,32.06,32.06,32.01,32.03
04/12/2010,15:23,32.02,32.02,31.99,32.01,32.03,32.03,32,32.01
04/12/2010,15:24,32.01,32.01,31.99,32.01,32.01,32.01,32,32.01
04/12/2010,15:25,32.01,32.03,32.01,32.02,32.01,32.04,32.01,32.04
04/12/2010,15:26,32.03,32.03,31.99,31.99,32.04,32.04,32.01,32.01
04/12/2010,15:27,32,32.02,32,32.01,32.01,32.03,32.01,32.02
04/12/2010,15:28,32.01,32.02,32.01,32.02,32.02,32.03,32.02,32.03
04/12/2010,15:29,32.02,32.04,32.02,32.04,32.03,32.05,32.03,32.05
04/12/2010,15:30,32.04,32.06,32.04,32.06,32.05,32.07,32.05,32.07
04/12/2010,15:31,32.06,32.1,32.06,32.09,32.07,32.11,32.07,32.1
04/12/2010,15:32,32.09,32.09,32.07,32.07,32.1,32.1,32.08,32.08
04/12/2010,15:33,32.07,32.12,32.07,32.1,32.08,32.12,32.08,32.11
04/12/2010,15:34,32.1,32.12,32.09,32.11,32.11,32.12,32.09,32.12
04/12/2010,15:35,32.11,32.12,32.11,32.11,32.12,32.12,32.12,32.12
04/12/2010,15:36,32.11,32.11,32.1,32.11,32.12,32.12,32.11,32.12
04/12/2010,15:37,32.11,32.13,32.11,32.12,32.12,32.14,32.12,32.13
04/12/2010,15:38,32.12,32.13,32.12,32.13,32.13,32.14,32.13,32.14
04/12/2010,15:39,32.13,32.14,32.13,32.14,32.14,32.15,32.14,32.15
04/12/2010,15:40,32.14,32.14,32.1,32.12,32.15,32.15,32.11,32.12
04/12/2010,15:41,32.12,32.13,32.12,32.13,32.12,32.14,32.12,32.14
04/12/2010,15:42,32.13,32.13,32.12,32.13,32.14,32.14,32.13,32.14
04/12/2010,15:43,32.13,32.13,32.12,32.12,32.14,32.14,32.13,32.13
04/12/2010,15:44,32.12,32.12,32.09,32.09,32.13,32.13,32.09,32.1
04/12/2010,15:45,32.1,32.12,32.07,32.08,32.1,32.13,32.08,32.09
04/12/2010,15:46,32.08,32.1,32.07,32.1,32.09,32.11,32.08,32.11
04/12/2010,15:47,32.1,32.12,32.1,32.12,32.11,32.13,32.11,32.13
04/12/2010,15:48,32.12,32.15,32.11,32.11,32.13,32.16,32.12,32.12
04/12/2010,15:49,32.12,32.15,32.12,32.15,32.13,32.16,32.13,32.16
04/12/2010,15:50,32.16,32.18,32.13,32.16,32.16,32.19,32.14,32.17
04/12/2010,15:51,32.16,32.17,32.15,32.17,32.16,32.18,32.16,32.18
04/12/2010,15:52,32.17,32.2,32.17,32.2,32.18,32.2,32.18,32.2
04/12/2010,15:53,32.2,32.21,32.2,32.21,32.2,32.22,32.2,32.22
04/12/2010,15:54,32.2,32.2,32.2,32.2,32.21,32.21,32.2,32.21
04/12/2010,15:55,32.2,32.21,32.16,32.19,32.21,32.22,32.16,32.2
04/12/2010,15:56,32.19,32.2,32.19,32.2,32.2,32.21,32.2,32.21
04/12/2010,15:57,32.2,32.23,32.2,32.21,32.21,32.23,32.2,32.22
04/12/2010,15:58,32.21,32.23,32.21,32.23,32.22,32.23,32.22,32.23
04/12/2010,15:59,32.23,32.27,32.22,32.23,32.23,32.27,32.23,32.25
04/12/2010,16:00,32.23,32.23,32.23,32.23,32.25,32.25,32.25,32.25
04/12/2010,16:03,32.23,32.23,32.23,32.23,32.25,32.25,32.25,32.25
04/12/2010,16:13,32.05,32.05,32.05,32.05,32.27,32.27,32.27,32.27
04/12/2010,16:15,32.05,32.05,32.05,32.05,32.27,32.27,32.27,32.27
04/12/2010,16:20,32.05,32.05,32.05,32.05,32.27,32.27,32.27,32.27
04/12/2010,16:30,32.05,32.05,32.05,32.05,32.27,32.27,32.27,32.27
04/12/2010,19:46,32.2,32.2,32.2,32.2,32.27,32.27,32.27,32.27
04/13/2010,07:00,32.25,32.25,32.25,32.25,32.41,32.41,32.41,32.41
04/13/2010,07:16,32.49,32.49,32.49,32.49,32.89,32.89,32.89,32.89
04/13/2010,07:59,31.87,31.87,31.87,31.87,32.19,32.19,32.19,32.19
04/13/2010,08:00,31.87,31.95,31.87,31.95,32.19,32.19,32.19,32.19
04/13/2010,08:01,31.95,31.95,31.95,31.95,32.19,32.19,32.19,32.19
04/13/2010,08:02,32.19,32.19,32.19,32.19,32.58,32.58,32.58,32.58
04/13/2010,08:03,32.19,32.19,32.19,32.19,32.58,32.58,32.58,32.58
04/13/2010,08:06,32.25,32.25,32.25,32.25,32.38,32.38,32.38,32.38
04/13/2010,08:07,32.25,32.25,32.25,32.25,32.38,32.38,32.38,32.38
04/13/2010,08:08,32.38,32.38,32.38,32.38,32.58,32.58,32.58,32.58
04/13/2010,08:09,32.42,32.42,32.42,32.42,32.58,32.58,32.58,32.58
04/13/2010,08:12,32.42,32.42,32.38,32.38,32.58,32.58,32.42,32.42
04/13/2010,08:13,31.95,31.95,31.95,31.95,32.58,32.58,32.58,32.58
04/13/2010,08:14,32.24,32.24,32.24,32.24,32.42,32.42,32.42,32.42
04/13/2010,08:17,32.24,32.24,32.24,32.24,32.42,32.42,32.42,32.42
04/13/2010,08:21,31.95,31.95,31.95,31.95,32.42,32.42,32.42,32.42
04/13/2010,08:34,32.16,32.16,31.87,31.87,32.41,32.41,32.17,32.17
04/13/2010,08:38,31.96,32.09,31.96,32.09,32.08,32.41,32.08,32.41
04/13/2010,08:40,32.09,32.09,31.95,31.95,32.38,32.38,32.07,32.07
04/13/2010,08:41,31.95,31.95,31.95,31.95,32.07,32.07,32.07,32.07
04/13/2010,08:42,31.87,31.87,31.87,31.87,32.09,32.09,32.09,32.09
04/13/2010,08:47,31.87,31.97,31.87,31.97,31.95,32.09,31.95,32.09
04/13/2010,08:54,31.98,31.98,31.98,31.98,32.01,32.01,32.01,32.01
04/13/2010,08:55,31.98,31.98,31.98,31.98,32.09,32.09,32.09,32.09
04/13/2010,08:57,32.11,32.11,32.11,32.11,32.19,32.19,32.19,32.19
04/13/2010,08:58,32.11,32.11,32.11,32.11,32.19,32.19,32.19,32.19
04/13/2010,08:59,32.11,32.11,32.09,32.09,32.19,32.38,32.11,32.34
04/13/2010,09:00,31.98,31.98,31.98,31.98,32.34,32.34,32.34,32.34
04/13/2010,09:05,32.05,32.05,31.99,31.99,32.11,32.11,32.03,32.03
04/13/2010,09:06,31.98,31.98,31.98,31.98,32.01,32.01,32.01,32.01
04/13/2010,09:07,32.08,32.08,32.05,32.05,32.15,32.15,32.08,32.15
04/13/2010,09:08,32.09,32.09,31.98,31.98,32.15,32.15,32.15,32.15
04/13/2010,09:11,32.05,32.11,32.05,32.11,32.09,32.18,32.09,32.18
04/13/2010,09:13,32.12,32.12,32.12,32.12,32.18,32.18,32.18,32.18
04/13/2010,09:14,32.12,32.12,32.12,32.12,32.18,32.18,32.18,32.18
04/13/2010,09:15,32.12,32.12,32.12,32.12,32.18,32.18,32.18,32.18
04/13/2010,09:17,32.12,32.12,32.12,32.12,32.18,32.18,32.18,32.18
04/13/2010,09:19,32.16,32.16,32.16,32.16,32.18,32.18,32.18,32.18
04/13/2010,09:21,32.16,32.19,32.16,32.19,32.18,32.34,32.18,32.34
04/13/2010,09:22,32.19,32.19,32.19,32.19,32.34,32.34,32.34,32.34
04/13/2010,09:23,32.16,32.16,32.16,32.16,32.34,32.34,32.34,32.34
04/13/2010,09:24,32.16,32.16,32.16,32.16,32.32,32.32,32.32,32.32
04/13/2010,09:30,32.17,32.17,32.17,32.17,32.25,32.25,32.25,32.25
04/13/2010,09:31,32.17,32.17,32.16,32.16,32.23,32.23,32.19,32.21
04/13/2010,09:32,32.16,32.33,32.16,32.33,32.2,32.34,32.19,32.34
04/13/2010,09:33,32.33,32.47,32.33,32.41,32.38,32.49,32.36,32.45
04/13/2010,09:34,32.41,32.62,32.41,32.49,32.45,32.64,32.45,32.51
04/13/2010,09:35,32.49,32.52,32.41,32.43,32.53,32.53,32.42,32.47
04/13/2010,09:36,32.45,32.46,32.37,32.38,32.47,32.47,32.38,32.38
04/13/2010,09:37,32.38,32.38,32.21,32.23,32.38,32.39,32.24,32.24
04/13/2010,09:38,32.23,32.35,32.23,32.33,32.24,32.36,32.24,32.35
04/13/2010,09:39,32.33,32.35,32.32,32.34,32.35,32.36,32.34,32.35
04/13/2010,09:40,32.34,32.35,32.33,32.33,32.35,32.36,32.34,32.35
04/13/2010,09:41,32.33,32.34,32.31,32.34,32.34,32.35,32.34,32.34
04/13/2010,09:42,32.34,32.34,32.3,32.3,32.34,32.35,32.31,32.31
04/13/2010,09:43,32.3,32.34,32.28,32.32,32.31,32.36,32.29,32.34
04/13/2010,09:44,32.33,32.34,32.27,32.27,32.34,32.35,32.29,32.29
04/13/2010,09:45,32.27,32.27,32.24,32.24,32.29,32.29,32.25,32.25
04/13/2010,09:46,32.24,32.24,32.21,32.21,32.25,32.25,32.22,32.23
04/13/2010,09:47,32.21,32.21,32.19,32.19,32.21,32.21,32.2,32.2
04/13/2010,09:48,32.19,32.19,32.14,32.17,32.2,32.2,32.15,32.18
04/13/2010,09:49,32.17,32.19,32.15,32.19,32.18,32.2,32.16,32.2
04/13/2010,09:50,32.19,32.2,32.18,32.19,32.2,32.21,32.19,32.2
04/13/2010,09:51,32.19,32.19,32.12,32.13,32.2,32.2,32.14,32.15
04/13/2010,09:52,32.13,32.15,32.13,32.13,32.14,32.16,32.14,32.14
04/13/2010,09:53,32.13,32.13,32.08,32.09,32.14,32.14,32.09,32.09
04/13/2010,09:54,32.09,32.1,32.06,32.09,32.09,32.11,32.07,32.09
04/13/2010,09:55,32.09,32.11,32.09,32.11,32.09,32.12,32.09,32.12
04/13/2010,09:56,32.11,32.15,32.1,32.12,32.12,32.16,32.11,32.12
04/13/2010,09:57,32.11,32.12,32.1,32.11,32.12,32.14,32.12,32.12
04/13/2010,09:58,32.1,32.1,32.08,32.08,32.11,32.11,32.09,32.09
04/13/2010,09:59,32.08,32.11,32.07,32.1,32.09,32.12,32.08,32.11
04/13/2010,10:00,32.1,32.12,32.07,32.07,32.11,32.13,32.08,32.08
04/13/2010,10:01,32.07,32.07,32.03,32.04,32.08,32.09,32.04,32.05
04/13/2010,10:02,32.04,32.05,32.01,32.03,32.05,32.07,32.04,32.04
04/13/2010,10:03,32.03,32.07,32.03,32.07,32.04,32.08,32.04,32.08
04/13/2010,10:04,32.07,32.08,32.05,32.08,32.08,32.09,32.07,32.09
04/13/2010,10:05,32.08,32.08,32.07,32.08,32.09,32.09,32.08,32.09
04/13/2010,10:06,32.08,32.08,32.07,32.08,32.09,32.09,32.08,32.09
04/13/2010,10:07,32.08,32.08,32.05,32.05,32.09,32.09,32.05,32.05
04/13/2010,10:08,32.05,32.05,32.04,32.05,32.05,32.07,32.05,32.05
04/13/2010,10:09,32.05,32.05,32.01,32.02,32.07,32.07,32.02,32.03
04/13/2010,10:10,32.02,32.02,31.98,31.99,32.03,32.03,31.99,32.01
04/13/2010,10:11,32,32.01,32,32.01,32.01,32.02,32.01,32.02
04/13/2010,10:12,32.01,32.03,32.01,32.01,32.02,32.05,32.02,32.04
04/13/2010,10:13,32.02,32.02,32.01,32.01,32.03,32.04,32.02,32.02
04/13/2010,10:14,32.01,32.01,32,32,32.02,32.03,32.01,32.01
04/13/2010,10:15,32,32.01,31.99,31.99,32.01,32.01,31.98,32
04/13/2010,10:16,31.99,31.99,31.94,31.94,32,32.01,31.94,31.94
04/13/2010,10:17,31.93,31.94,31.93,31.93,31.94,31.94,31.94,31.94
04/13/2010,10:18,31.93,31.93,31.89,31.89,31.94,31.94,31.9,31.9
04/13/2010,10:19,31.89,31.9,31.89,31.9,31.9,31.91,31.9,31.9
04/13/2010,10:20,31.9,31.9,31.83,31.84,31.9,31.9,31.85,31.85
04/13/2010,10:21,31.83,31.84,31.83,31.83,31.84,31.85,31.84,31.84
04/13/2010,10:22,31.83,31.83,31.76,31.76,31.84,31.84,31.76,31.76
04/13/2010,10:23,31.76,31.76,31.72,31.74,31.76,31.77,31.73,31.75
04/13/2010,10:24,31.74,31.74,31.7,31.71,31.75,31.75,31.71,31.72
04/13/2010,10:25,31.71,31.71,31.7,31.7,31.72,31.72,31.71,31.71
04/13/2010,10:26,31.7,31.73,31.7,31.73,31.71,31.74,31.71,31.74
04/13/2010,10:27,31.73,31.76,31.73,31.75,31.74,31.76,31.74,31.76
04/13/2010,10:28,31.75,31.75,31.64,31.65,31.76,31.76,31.65,31.65
04/13/2010,10:29,31.65,31.67,31.59,31.6,31.66,31.68,31.6,31.61
04/13/2010,10:30,31.6,31.65,31.59,31.61,31.61,31.65,31.6,31.63
04/13/2010,10:31,31.62,31.67,31.62,31.65,31.63,31.68,31.63,31.65
04/13/2010,10:32,31.65,31.66,31.57,31.57,31.65,31.68,31.58,31.58
04/13/2010,10:33,31.57,31.62,31.57,31.6,31.58,31.63,31.58,31.61
04/13/2010,10:34,31.6,31.62,31.6,31.6,31.61,31.63,31.61,31.61
04/13/2010,10:35,31.6,31.6,31.52,31.52,31.61,31.61,31.53,31.53
04/13/2010,10:36,31.51,31.51,31.43,31.47,31.53,31.53,31.45,31.48
04/13/2010,10:37,31.47,31.48,31.45,31.45,31.48,31.5,31.46,31.46
04/13/2010,10:38,31.45,31.5,31.45,31.5,31.46,31.51,31.46,31.51
04/13/2010,10:39,31.5,31.57,31.5,31.57,31.52,31.57,31.52,31.57
04/13/2010,10:40,31.57,31.6,31.57,31.6,31.57,31.61,31.57,31.61
04/13/2010,10:41,31.6,31.6,31.51,31.56,31.61,31.61,31.52,31.57
04/13/2010,10:42,31.56,31.56,31.52,31.55,31.57,31.57,31.53,31.56
04/13/2010,10:43,31.55,31.56,31.54,31.55,31.56,31.57,31.55,31.56
04/13/2010,10:44,31.56,31.66,31.56,31.65,31.57,31.67,31.57,31.65
04/13/2010,10:45,31.65,31.72,31.65,31.72,31.65,31.73,31.65,31.72
04/13/2010,10:46,31.72,31.72,31.72,31.72,31.72,31.73,31.72,31.73
04/13/2010,10:47,31.72,31.75,31.72,31.75,31.73,31.76,31.73,31.76
04/13/2010,10:48,31.75,31.75,31.69,31.69,31.76,31.76,31.71,31.71
04/13/2010,10:49,31.69,31.7,31.66,31.66,31.71,31.71,31.67,31.68
04/13/2010,10:50,31.66,31.66,31.63,31.64,31.68,31.68,31.65,31.65
04/13/2010,10:51,31.64,31.65,31.63,31.65,31.65,31.67,31.65,31.66
04/13/2010,10:52,31.65,31.66,31.65,31.65,31.66,31.67,31.66,31.67
04/13/2010,10:53,31.65,31.69,31.65,31.68,31.67,31.7,31.67,31.69
04/13/2010,10:54,31.68,31.72,31.68,31.71,31.69,31.72,31.69,31.72
04/13/2010,10:55,31.71,31.72,31.71,31.72,31.72,31.72,31.72,31.72
04/13/2010,10:56,31.72,31.72,31.7,31.7,31.72,31.72,31.72,31.72
04/13/2010,10:57,31.7,31.7,31.69,31.69,31.71,31.71,31.7,31.7
04/13/2010,10:58,31.69,31.71,31.69,31.69,31.7,31.72,31.7,31.7
04/13/2010,10:59,31.69,31.71,31.69,31.69,31.71,31.72,31.7,31.71
04/13/2010,11:00,31.69,31.69,31.64,31.67,31.7,31.7,31.65,31.68
04/13/2010,11:01,31.67,31.68,31.65,31.65,31.68,31.68,31.66,31.66
04/13/2010,11:02,31.66,31.68,31.6,31.6,31.67,31.68,31.61,31.61
04/13/2010,11:03,31.6,31.64,31.6,31.63,31.61,31.65,31.61,31.64
04/13/2010,11:04,31.63,31.66,31.61,31.65,31.64,31.67,31.62,31.65
04/13/2010,11:05,31.65,31.65,31.62,31.62,31.65,31.65,31.63,31.63
04/13/2010,11:06,31.62,31.64,31.61,31.61,31.63,31.65,31.62,31.62
04/13/2010,11:07,31.61,31.61,31.6,31.61,31.62,31.62,31.61,31.61
04/13/2010,11:08,31.61,31.61,31.56,31.59,31.61,31.62,31.57,31.61
04/13/2010,11:09,31.59,31.6,31.59,31.59,31.61,31.61,31.6,31.61
04/13/2010,11:10,31.59,31.61,31.59,31.61,31.6,31.62,31.6,31.62
04/13/2010,11:11,31.61,31.61,31.59,31.59,31.62,31.62,31.6,31.61
04/13/2010,11:12,31.59,31.59,31.54,31.56,31.61,31.61,31.56,31.57
04/13/2010,11:13,31.56,31.59,31.56,31.59,31.57,31.6,31.57,31.6
04/13/2010,11:14,31.59,31.61,31.57,31.61,31.6,31.62,31.59,31.61
04/13/2010,11:15,31.61,31.63,31.61,31.63,31.61,31.64,31.61,31.64
04/13/2010,11:16,31.63,31.65,31.63,31.65,31.64,31.66,31.64,31.66
04/13/2010,11:17,31.65,31.67,31.64,31.64,31.66,31.68,31.65,31.65
04/13/2010,11:18,31.64,31.65,31.61,31.64,31.65,31.65,31.62,31.65
04/13/2010,11:19,31.65,31.65,31.64,31.64,31.65,31.67,31.65,31.65
04/13/2010,11:20,31.64,31.65,31.64,31.65,31.65,31.66,31.65,31.66
04/13/2010,11:21,31.65,31.65,31.65,31.65,31.66,31.66,31.65,31.66
04/13/2010,11:22,31.65,31.68,31.64,31.68,31.66,31.68,31.65,31.68
04/13/2010,11:23,31.68,31.68,31.65,31.65,31.68,31.68,31.66,31.66
04/13/2010,11:24,31.65,31.65,31.62,31.62,31.66,31.66,31.63,31.63
04/13/2010,11:25,31.62,31.63,31.62,31.63,31.63,31.64,31.63,31.64
04/13/2010,11:26,31.63,31.65,31.63,31.63,31.64,31.66,31.64,31.64
04/13/2010,11:27,31.63,31.63,31.61,31.61,31.64,31.64,31.62,31.62
04/13/2010,11:28,31.61,31.64,31.61,31.64,31.62,31.65,31.61,31.65
04/13/2010,11:29,31.65,31.65,31.62,31.62,31.66,31.66,31.64,31.64
04/13/2010,11:30,31.62,31.62,31.61,31.61,31.63,31.63,31.62,31.62
04/13/2010,11:31,31.63,31.64,31.61,31.64,31.63,31.65,31.61,31.65
04/13/2010,11:32,31.64,31.65,31.64,31.64,31.65,31.65,31.65,31.65
04/13/2010,11:33,31.64,31.65,31.58,31.61,31.65,31.65,31.59,31.62
04/13/2010,11:34,31.61,31.61,31.6,31.61,31.62,31.62,31.61,31.62
04/13/2010,11:35,31.61,31.61,31.58,31.58,31.61,31.61,31.59,31.59
04/13/2010,11:36,31.58,31.58,31.58,31.58,31.59,31.59,31.59,31.59
04/13/2010,11:37,31.58,31.58,31.56,31.57,31.59,31.59,31.57,31.59
04/13/2010,11:38,31.57,31.58,31.57,31.58,31.58,31.59,31.58,31.59
04/13/2010,11:39,31.58,31.61,31.58,31.6,31.59,31.61,31.59,31.61
04/13/2010,11:40,31.6,31.62,31.6,31.62,31.61,31.64,31.61,31.64
04/13/2010,11:41,31.62,31.65,31.62,31.65,31.64,31.66,31.64,31.65
04/13/2010,11:42,31.65,31.67,31.65,31.67,31.66,31.68,31.65,31.68
04/13/2010,11:43,31.67,31.7,31.67,31.7,31.68,31.72,31.68,31.71
04/13/2010,11:44,31.7,31.7,31.7,31.7,31.71,31.71,31.71,31.71
04/13/2010,11:45,31.7,31.7,31.7,31.7,31.71,31.71,31.71,31.71
04/13/2010,11:46,31.7,31.7,31.69,31.69,31.71,31.71,31.7,31.7
04/13/2010,11:47,31.69,31.69,31.69,31.69,31.7,31.7,31.69,31.7
04/13/2010,11:48,31.69,31.69,31.67,31.68,31.7,31.7,31.68,31.68
04/13/2010,11:49,31.68,31.71,31.68,31.69,31.68,31.72,31.68,31.7
04/13/2010,11:50,31.69,31.71,31.69,31.7,31.7,31.72,31.7,31.72
04/13/2010,11:51,31.7,31.7,31.7,31.7,31.71,31.71,31.71,31.71
04/13/2010,11:52,31.71,31.71,31.71,31.71,31.72,31.72,31.72,31.72
04/13/2010,11:53,31.71,31.71,31.7,31.7,31.72,31.72,31.71,31.71
04/13/2010,11:54,31.7,31.7,31.7,31.7,31.71,31.71,31.71,31.71
04/13/2010,11:55,31.7,31.71,31.7,31.71,31.71,31.72,31.71,31.72
04/13/2010,11:56,31.71,31.72,31.71,31.71,31.72,31.72,31.72,31.72
04/13/2010,11:57,31.71,31.71,31.71,31.71,31.72,31.72,31.72,31.72
04/13/2010,11:58,31.71,31.71,31.71,31.71,31.72,31.72,31.72,31.72
04/13/2010,11:59,31.71,31.71,31.71,31.71,31.72,31.72,31.72,31.72
04/13/2010,12:00,31.71,31.71,31.69,31.69,31.72,31.72,31.71,31.71
04/13/2010,12:01,31.69,31.69,31.68,31.68,31.7,31.7,31.68,31.69
04/13/2010,12:02,31.68,31.69,31.68,31.69,31.69,31.7,31.69,31.7
04/13/2010,12:03,31.69,31.69,31.68,31.68,31.7,31.7,31.69,31.69
04/13/2010,12:04,31.68,31.68,31.67,31.67,31.69,31.69,31.68,31.68
04/13/2010,12:05,31.67,31.67,31.66,31.67,31.68,31.68,31.67,31.67
04/13/2010,12:06,31.67,31.67,31.67,31.67,31.67,31.68,31.67,31.68
04/13/2010,12:07,31.67,31.67,31.67,31.67,31.68,31.68,31.68,31.68
04/13/2010,12:08,31.67,31.67,31.67,31.67,31.68,31.68,31.68,31.68
04/13/2010,12:09,31.67,31.67,31.67,31.67,31.68,31.68,31.68,31.68
04/13/2010,12:10,31.67,31.68,31.67,31.68,31.68,31.68,31.68,31.68
04/13/2010,12:11,31.68,31.68,31.67,31.67,31.68,31.68,31.68,31.68
04/13/2010,12:12,31.67,31.67,31.67,31.67,31.68,31.68,31.68,31.68
04/13/2010,12:13,31.67,31.68,31.67,31.68,31.68,31.68,31.68,31.68
04/13/2010,12:14,31.68,31.7,31.68,31.7,31.68,31.71,31.68,31.71
04/13/2010,12:15,31.7,31.71,31.7,31.71,31.71,31.72,31.71,31.72
04/13/2010,12:16,31.71,31.76,31.71,31.76,31.72,31.76,31.72,31.76
04/13/2010,12:17,31.76,31.77,31.74,31.77,31.76,31.78,31.76,31.78
04/13/2010,12:18,31.77,31.81,31.77,31.81,31.78,31.83,31.78,31.83
04/13/2010,12:19,31.81,31.85,31.81,31.84,31.82,31.86,31.82,31.86
04/13/2010,12:20,31.84,31.85,31.79,31.81,31.86,31.86,31.8,31.82
04/13/2010,12:21,31.81,31.82,31.8,31.8,31.82,31.83,31.81,31.81
04/13/2010,12:22,31.79,31.81,31.77,31.77,31.81,31.82,31.79,31.79
04/13/2010,12:23,31.78,31.79,31.78,31.79,31.79,31.8,31.79,31.8
04/13/2010,12:24,31.79,31.79,31.79,31.79,31.8,31.8,31.8,31.8
04/13/2010,12:25,31.79,31.79,31.79,31.79,31.8,31.8,31.8,31.8
04/13/2010,12:26,31.79,31.79,31.79,31.79,31.8,31.8,31.8,31.8
04/13/2010,12:27,31.79,31.79,31.79,31.79,31.8,31.8,31.79,31.8
04/13/2010,12:28,31.79,31.79,31.76,31.77,31.8,31.8,31.78,31.78
04/13/2010,12:29,31.77,31.78,31.76,31.76,31.78,31.79,31.77,31.77
04/13/2010,12:30,31.76,31.77,31.76,31.76,31.77,31.78,31.76,31.76
04/13/2010,12:31,31.76,31.77,31.74,31.76,31.76,31.79,31.75,31.77
04/13/2010,12:32,31.76,31.79,31.76,31.76,31.77,31.79,31.77,31.77
04/13/2010,12:33,31.76,31.77,31.76,31.77,31.77,31.78,31.77,31.78
04/13/2010,12:34,31.76,31.76,31.75,31.75,31.77,31.77,31.76,31.76
04/13/2010,12:35,31.75,31.75,31.72,31.73,31.76,31.76,31.73,31.75
04/13/2010,12:36,31.74,31.75,31.74,31.75,31.76,31.76,31.76,31.76
04/13/2010,12:37,31.75,31.76,31.74,31.74,31.76,31.76,31.75,31.75
04/13/2010,12:38,31.73,31.73,31.73,31.73,31.75,31.75,31.75,31.75
04/13/2010,12:39,31.73,31.73,31.71,31.71,31.74,31.74,31.72,31.72
04/13/2010,12:40,31.71,31.71,31.68,31.69,31.72,31.72,31.69,31.7
04/13/2010,12:41,31.69,31.7,31.69,31.7,31.7,31.71,31.7,31.71
04/13/2010,12:42,31.7,31.7,31.7,31.7,31.71,31.71,31.71,31.71
04/13/2010,12:43,31.69,31.69,31.67,31.67,31.7,31.7,31.68,31.68
04/13/2010,12:44,31.67,31.68,31.67,31.68,31.68,31.68,31.68,31.68
04/13/2010,12:45,31.68,31.68,31.66,31.66,31.68,31.69,31.67,31.67
04/13/2010,12:46,31.66,31.66,31.65,31.65,31.67,31.67,31.66,31.66
04/13/2010,12:47,31.65,31.66,31.65,31.65,31.66,31.67,31.66,31.66
04/13/2010,12:48,31.65,31.65,31.64,31.64,31.67,31.67,31.65,31.65
04/13/2010,12:49,31.64,31.64,31.61,31.62,31.65,31.65,31.62,31.63
04/13/2010,12:50,31.62,31.63,31.62,31.63,31.63,31.64,31.63,31.64
04/13/2010,12:51,31.63,31.63,31.62,31.63,31.63,31.64,31.63,31.64
04/13/2010,12:52,31.63,31.63,31.62,31.62,31.64,31.64,31.63,31.63
04/13/2010,12:53,31.62,31.64,31.62,31.64,31.63,31.65,31.63,31.65
04/13/2010,12:54,31.63,31.64,31.63,31.64,31.65,31.65,31.65,31.65
04/13/2010,12:55,31.64,31.64,31.64,31.64,31.65,31.65,31.65,31.65
04/13/2010,12:56,31.64,31.67,31.64,31.67,31.65,31.68,31.65,31.68
04/13/2010,12:57,31.67,31.68,31.67,31.68,31.68,31.69,31.68,31.69
04/13/2010,12:58,31.68,31.71,31.68,31.71,31.69,31.72,31.69,31.72
04/13/2010,12:59,31.71,31.72,31.71,31.72,31.72,31.72,31.72,31.72
04/13/2010,13:00,31.72,31.72,31.71,31.72,31.72,31.72,31.72,31.72
04/13/2010,13:01,31.72,31.72,31.71,31.71,31.72,31.72,31.72,31.72
04/13/2010,13:02,31.71,31.72,31.71,31.71,31.72,31.72,31.72,31.72
04/13/2010,13:03,31.71,31.71,31.69,31.69,31.72,31.72,31.71,31.71
04/13/2010,13:04,31.69,31.7,31.68,31.7,31.7,31.71,31.68,31.71
04/13/2010,13:05,31.7,31.7,31.68,31.68,31.71,31.71,31.69,31.69
04/13/2010,13:06,31.68,31.71,31.68,31.71,31.69,31.72,31.68,31.72
04/13/2010,13:07,31.72,31.72,31.71,31.71,31.72,31.73,31.72,31.72
04/13/2010,13:08,31.71,31.74,31.71,31.74,31.72,31.75,31.72,31.75
04/13/2010,13:09,31.74,31.74,31.74,31.74,31.75,31.75,31.75,31.75
04/13/2010,13:10,31.74,31.76,31.73,31.76,31.75,31.77,31.74,31.77
04/13/2010,13:11,31.76,31.76,31.75,31.76,31.77,31.77,31.76,31.77
04/13/2010,13:12,31.76,31.76,31.72,31.72,31.77,31.77,31.73,31.73
04/13/2010,13:13,31.72,31.73,31.72,31.72,31.73,31.74,31.73,31.74
04/13/2010,13:14,31.73,31.76,31.72,31.76,31.74,31.76,31.74,31.76
04/13/2010,13:15,31.76,31.76,31.74,31.74,31.76,31.77,31.75,31.75
04/13/2010,13:16,31.74,31.77,31.74,31.76,31.75,31.78,31.75,31.76
04/13/2010,13:17,31.76,31.76,31.74,31.74,31.76,31.76,31.75,31.75
04/13/2010,13:18,31.73,31.73,31.72,31.72,31.74,31.74,31.73,31.73
04/13/2010,13:19,31.72,31.72,31.72,31.72,31.73,31.73,31.72,31.72
04/13/2010,13:20,31.72,31.73,31.72,31.73,31.72,31.74,31.72,31.74
04/13/2010,13:21,31.73,31.73,31.72,31.72,31.74,31.74,31.73,31.73
04/13/2010,13:22,31.72,31.72,31.71,31.71,31.73,31.73,31.72,31.72
04/13/2010,13:23,31.7,31.7,31.68,31.68,31.72,31.72,31.68,31.68
04/13/2010,13:24,31.68,31.68,31.66,31.68,31.68,31.68,31.67,31.68
04/13/2010,13:25,31.68,31.68,31.66,31.67,31.68,31.68,31.67,31.68
04/13/2010,13:26,31.67,31.67,31.67,31.67,31.68,31.68,31.68,31.68
04/13/2010,13:27,31.67,31.67,31.67,31.67,31.68,31.68,31.68,31.68
04/13/2010,13:28,31.67,31.69,31.67,31.69,31.68,31.7,31.68,31.7
04/13/2010,13:29,31.69,31.69,31.68,31.68,31.7,31.7,31.69,31.69
04/13/2010,13:30,31.68,31.68,31.67,31.67,31.69,31.69,31.68,31.68
04/13/2010,13:31,31.67,31.71,31.67,31.71,31.68,31.72,31.68,31.72
04/13/2010,13:32,31.71,31.71,31.71,31.71,31.72,31.72,31.72,31.72
04/13/2010,13:33,31.72,31.72,31.72,31.72,31.72,31.72,31.72,31.72
04/13/2010,13:34,31.72,31.73,31.72,31.73,31.72,31.74,31.72,31.74
04/13/2010,13:35,31.72,31.75,31.72,31.75,31.73,31.76,31.73,31.76
04/13/2010,13:36,31.75,31.75,31.74,31.74,31.76,31.76,31.75,31.75
04/13/2010,13:37,31.74,31.74,31.74,31.74,31.75,31.75,31.75,31.75
04/13/2010,13:38,31.74,31.75,31.74,31.75,31.75,31.76,31.75,31.76
04/13/2010,13:39,31.75,31.75,31.75,31.75,31.76,31.76,31.76,31.76
04/13/2010,13:40,31.75,31.77,31.75,31.77,31.76,31.79,31.76,31.78
04/13/2010,13:41,31.77,31.77,31.77,31.77,31.78,31.78,31.77,31.78
04/13/2010,13:42,31.77,31.79,31.77,31.79,31.78,31.79,31.78,31.79
04/13/2010,13:43,31.79,31.79,31.78,31.78,31.79,31.79,31.79,31.79
04/13/2010,13:44,31.78,31.78,31.76,31.76,31.79,31.79,31.77,31.77
04/13/2010,13:45,31.76,31.79,31.76,31.76,31.77,31.79,31.77,31.77
04/13/2010,13:46,31.76,31.76,31.76,31.76,31.77,31.77,31.76,31.76
04/13/2010,13:47,31.76,31.76,31.75,31.76,31.76,31.76,31.76,31.76
04/13/2010,13:48,31.76,31.79,31.76,31.79,31.76,31.79,31.76,31.79
04/13/2010,13:49,31.79,31.79,31.76,31.77,31.79,31.79,31.78,31.78
04/13/2010,13:50,31.77,31.77,31.76,31.76,31.78,31.78,31.76,31.76
04/13/2010,13:51,31.76,31.78,31.76,31.77,31.76,31.78,31.76,31.78
04/13/2010,13:52,31.77,31.78,31.77,31.78,31.78,31.79,31.78,31.79
04/13/2010,13:53,31.78,31.78,31.77,31.78,31.79,31.79,31.78,31.79
04/13/2010,13:54,31.78,31.79,31.76,31.79,31.79,31.79,31.77,31.79
04/13/2010,13:55,31.79,31.79,31.77,31.77,31.79,31.79,31.78,31.78
04/13/2010,13:56,31.77,31.79,31.77,31.79,31.78,31.79,31.78,31.79
04/13/2010,13:57,31.79,31.79,31.76,31.78,31.79,31.79,31.77,31.79
04/13/2010,13:58,31.77,31.81,31.77,31.79,31.78,31.82,31.78,31.8
04/13/2010,13:59,31.79,31.8,31.79,31.8,31.8,31.81,31.8,31.81
04/13/2010,14:00,31.8,31.8,31.79,31.79,31.81,31.81,31.8,31.8
04/13/2010,14:01,31.79,31.79,31.77,31.77,31.8,31.8,31.78,31.78
04/13/2010,14:02,31.76,31.79,31.76,31.79,31.78,31.8,31.76,31.8
04/13/2010,14:03,31.79,31.79,31.79,31.79,31.8,31.8,31.8,31.8
04/13/2010,14:04,31.79,31.8,31.79,31.8,31.8,31.81,31.8,31.81
04/13/2010,14:05,31.8,31.81,31.8,31.81,31.81,31.82,31.8,31.82
04/13/2010,14:06,31.81,31.83,31.81,31.83,31.82,31.83,31.82,31.83
04/13/2010,14:07,31.83,31.83,31.83,31.83,31.83,31.84,31.83,31.84
04/13/2010,14:08,31.83,31.83,31.83,31.83,31.84,31.84,31.84,31.84
04/13/2010,14:09,31.83,31.83,31.83,31.83,31.84,31.84,31.84,31.84
04/13/2010,14:10,31.83,31.84,31.83,31.84,31.84,31.85,31.84,31.85
04/13/2010,14:11,31.83,31.83,31.83,31.83,31.85,31.85,31.84,31.84
04/13/2010,14:12,31.83,31.83,31.83,31.83,31.84,31.84,31.84,31.84
04/13/2010,14:13,31.83,31.84,31.83,31.84,31.84,31.85,31.84,31.85
04/13/2010,14:14,31.84,31.85,31.83,31.83,31.85,31.86,31.84,31.84
04/13/2010,14:15,31.83,31.83,31.82,31.82,31.84,31.84,31.83,31.83
04/13/2010,14:16,31.82,31.82,31.79,31.8,31.83,31.83,31.8,31.81
04/13/2010,14:17,31.8,31.81,31.8,31.81,31.81,31.82,31.81,31.82
04/13/2010,14:18,31.81,31.82,31.8,31.8,31.82,31.83,31.81,31.81
04/13/2010,14:19,31.8,31.8,31.79,31.79,31.81,31.81,31.8,31.8
04/13/2010,14:20,31.79,31.79,31.78,31.78,31.8,31.8,31.79,31.79
04/13/2010,14:21,31.78,31.79,31.76,31.79,31.79,31.79,31.77,31.79
04/13/2010,14:22,31.79,31.79,31.79,31.79,31.79,31.8,31.79,31.8
04/13/2010,14:23,31.79,31.8,31.79,31.8,31.8,31.81,31.8,31.81
04/13/2010,14:24,31.8,31.8,31.8,31.8,31.81,31.81,31.81,31.81
04/13/2010,14:25,31.8,31.8,31.78,31.79,31.81,31.81,31.79,31.79
04/13/2010,14:26,31.79,31.79,31.79,31.79,31.79,31.79,31.79,31.79
04/13/2010,14:27,31.79,31.79,31.79,31.79,31.79,31.79,31.79,31.79
04/13/2010,14:28,31.79,31.79,31.78,31.78,31.79,31.79,31.79,31.79
04/13/2010,14:29,31.78,31.78,31.75,31.76,31.79,31.79,31.76,31.76
04/13/2010,14:30,31.76,31.78,31.74,31.78,31.76,31.79,31.75,31.79
04/13/2010,14:31,31.78,31.78,31.77,31.77,31.79,31.79,31.78,31.78
04/13/2010,14:32,31.77,31.77,31.76,31.76,31.78,31.78,31.77,31.77
04/13/2010,14:33,31.76,31.77,31.76,31.77,31.77,31.79,31.76,31.78
04/13/2010,14:34,31.77,31.77,31.77,31.77,31.78,31.79,31.78,31.79
04/13/2010,14:35,31.78,31.78,31.77,31.77,31.79,31.79,31.78,31.78
04/13/2010,14:36,31.77,31.77,31.75,31.75,31.78,31.78,31.76,31.76
04/13/2010,14:37,31.76,31.76,31.75,31.75,31.76,31.76,31.76,31.76
04/13/2010,14:38,31.75,31.75,31.75,31.75,31.76,31.76,31.76,31.76
04/13/2010,14:39,31.75,31.76,31.75,31.75,31.76,31.76,31.76,31.76
04/13/2010,14:40,31.75,31.76,31.74,31.76,31.76,31.76,31.75,31.76
04/13/2010,14:41,31.76,31.76,31.75,31.75,31.76,31.76,31.76,31.76
04/13/2010,14:42,31.75,31.75,31.74,31.74,31.76,31.76,31.75,31.75
04/13/2010,14:43,31.74,31.75,31.73,31.73,31.75,31.76,31.74,31.74
04/13/2010,14:44,31.73,31.73,31.71,31.71,31.74,31.74,31.72,31.72
04/13/2010,14:45,31.71,31.71,31.68,31.68,31.72,31.72,31.69,31.69
04/13/2010,14:46,31.68,31.7,31.68,31.7,31.69,31.71,31.69,31.71
04/13/2010,14:47,31.7,31.71,31.7,31.71,31.71,31.72,31.71,31.72
04/13/2010,14:48,31.71,31.71,31.7,31.71,31.72,31.72,31.71,31.72
04/13/2010,14:49,31.71,31.76,31.71,31.76,31.72,31.77,31.72,31.76
04/13/2010,14:50,31.76,31.76,31.76,31.76,31.76,31.76,31.76,31.76
04/13/2010,14:51,31.76,31.77,31.76,31.77,31.76,31.78,31.76,31.78
04/13/2010,14:52,31.77,31.77,31.76,31.76,31.78,31.78,31.77,31.77
04/13/2010,14:53,31.76,31.76,31.76,31.76,31.77,31.77,31.77,31.77
04/13/2010,14:54,31.76,31.76,31.76,31.76,31.77,31.77,31.77,31.77
04/13/2010,14:55,31.76,31.77,31.76,31.76,31.77,31.78,31.77,31.77
04/13/2010,14:56,31.76,31.76,31.73,31.75,31.77,31.77,31.74,31.76
04/13/2010,14:57,31.75,31.76,31.72,31.73,31.76,31.76,31.73,31.74
04/13/2010,14:58,31.73,31.73,31.71,31.72,31.74,31.74,31.72,31.72
04/13/2010,14:59,31.72,31.72,31.71,31.71,31.72,31.72,31.72,31.72
04/13/2010,15:00,31.71,31.71,31.7,31.7,31.72,31.72,31.71,31.71
04/13/2010,15:01,31.7,31.71,31.69,31.7,31.71,31.72,31.7,31.71
04/13/2010,15:02,31.7,31.7,31.7,31.7,31.71,31.71,31.71,31.71
04/13/2010,15:03,31.7,31.7,31.69,31.69,31.71,31.71,31.7,31.7
04/13/2010,15:04,31.69,31.69,31.69,31.69,31.7,31.7,31.7,31.7
04/13/2010,15:05,31.69,31.69,31.68,31.68,31.7,31.7,31.68,31.68
04/13/2010,15:06,31.68,31.68,31.68,31.68,31.68,31.68,31.68,31.68
04/13/2010,15:07,31.68,31.68,31.68,31.68,31.68,31.68,31.68,31.68
04/13/2010,15:08,31.68,31.68,31.68,31.68,31.68,31.68,31.68,31.68
04/13/2010,15:09,31.68,31.68,31.68,31.68,31.68,31.68,31.68,31.68
04/13/2010,15:10,31.68,31.68,31.66,31.66,31.68,31.68,31.67,31.67
04/13/2010,15:11,31.66,31.67,31.65,31.65,31.67,31.68,31.66,31.66
04/13/2010,15:12,31.65,31.65,31.65,31.65,31.66,31.66,31.65,31.65
04/13/2010,15:13,31.65,31.65,31.65,31.65,31.65,31.66,31.65,31.66
04/13/2010,15:14,31.65,31.66,31.65,31.66,31.66,31.67,31.66,31.67
04/13/2010,15:15,31.66,31.66,31.64,31.65,31.67,31.67,31.65,31.65
04/13/2010,15:16,31.65,31.66,31.65,31.66,31.65,31.67,31.65,31.67
04/13/2010,15:17,31.66,31.68,31.66,31.68,31.67,31.68,31.67,31.68
04/13/2010,15:18,31.68,31.68,31.68,31.68,31.68,31.69,31.68,31.69
04/13/2010,15:19,31.68,31.68,31.68,31.68,31.69,31.69,31.69,31.69
04/13/2010,15:20,31.68,31.68,31.68,31.68,31.69,31.69,31.69,31.69
04/13/2010,15:21,31.68,31.68,31.66,31.66,31.69,31.69,31.67,31.67
04/13/2010,15:22,31.66,31.68,31.66,31.68,31.67,31.69,31.67,31.68
04/13/2010,15:23,31.67,31.68,31.65,31.67,31.68,31.68,31.66,31.68
04/13/2010,15:24,31.67,31.68,31.65,31.65,31.68,31.68,31.65,31.66
04/13/2010,15:25,31.65,31.67,31.63,31.63,31.66,31.68,31.64,31.64
04/13/2010,15:26,31.63,31.65,31.63,31.65,31.64,31.66,31.64,31.65
04/13/2010,15:27,31.65,31.65,31.64,31.64,31.65,31.66,31.65,31.65
04/13/2010,15:28,31.64,31.64,31.62,31.63,31.65,31.65,31.63,31.64
04/13/2010,15:29,31.63,31.64,31.63,31.64,31.64,31.65,31.64,31.65
04/13/2010,15:30,31.64,31.65,31.64,31.64,31.65,31.65,31.65,31.65
04/13/2010,15:31,31.64,31.65,31.63,31.63,31.65,31.65,31.64,31.64
04/13/2010,15:32,31.63,31.63,31.6,31.6,31.64,31.64,31.61,31.61
04/13/2010,15:33,31.6,31.6,31.59,31.59,31.61,31.61,31.6,31.6
04/13/2010,15:34,31.59,31.6,31.59,31.59,31.6,31.61,31.6,31.6
04/13/2010,15:35,31.59,31.59,31.58,31.59,31.6,31.6,31.59,31.6
04/13/2010,15:36,31.59,31.6,31.59,31.6,31.6,31.61,31.6,31.61
04/13/2010,15:37,31.6,31.6,31.6,31.6,31.61,31.61,31.61,31.61
04/13/2010,15:38,31.6,31.6,31.59,31.59,31.61,31.61,31.6,31.6
04/13/2010,15:39,31.59,31.59,31.59,31.59,31.6,31.6,31.6,31.6
04/13/2010,15:40,31.59,31.59,31.58,31.58,31.6,31.6,31.59,31.59
04/13/2010,15:41,31.58,31.58,31.55,31.55,31.59,31.59,31.56,31.56
04/13/2010,15:42,31.55,31.55,31.55,31.55,31.56,31.56,31.56,31.56
04/13/2010,15:43,31.55,31.57,31.55,31.57,31.56,31.58,31.56,31.57
04/13/2010,15:44,31.56,31.6,31.56,31.6,31.57,31.61,31.57,31.61
04/13/2010,15:45,31.6,31.61,31.57,31.6,31.61,31.61,31.58,31.61
04/13/2010,15:46,31.6,31.61,31.6,31.61,31.61,31.61,31.61,31.61
04/13/2010,15:47,31.61,31.62,31.61,31.61,31.61,31.63,31.61,31.62
04/13/2010,15:48,31.61,31.61,31.6,31.61,31.62,31.62,31.61,31.62
04/13/2010,15:49,31.61,31.63,31.61,31.63,31.62,31.64,31.62,31.64
04/13/2010,15:50,31.64,31.65,31.62,31.62,31.65,31.65,31.63,31.63
04/13/2010,15:51,31.62,31.62,31.6,31.6,31.63,31.63,31.61,31.61
04/13/2010,15:52,31.6,31.6,31.6,31.6,31.61,31.61,31.61,31.61
04/13/2010,15:53,31.6,31.6,31.57,31.58,31.61,31.61,31.58,31.59
04/13/2010,15:54,31.58,31.58,31.56,31.56,31.59,31.59,31.57,31.57
04/13/2010,15:55,31.56,31.56,31.54,31.54,31.57,31.57,31.54,31.54
04/13/2010,15:56,31.54,31.57,31.54,31.54,31.54,31.57,31.54,31.55
04/13/2010,15:57,31.54,31.55,31.54,31.55,31.55,31.56,31.55,31.56
04/13/2010,15:58,31.55,31.55,31.55,31.55,31.56,31.56,31.56,31.56
04/13/2010,15:59,31.55,31.55,31.52,31.52,31.56,31.56,31.53,31.54
04/13/2010,16:00,31.53,31.53,31.53,31.53,31.54,31.54,31.54,31.54
04/13/2010,16:02,31.53,31.53,31.53,31.53,31.54,31.54,31.54,31.54
04/13/2010,16:03,31.53,31.53,31.53,31.53,31.48,31.48,31.48,31.48
04/13/2010,16:04,31.44,31.44,31.44,31.44,31.48,31.48,31.48,31.48
04/13/2010,16:10,31.44,31.44,31.44,31.44,31.48,31.48,31.48,31.48
04/13/2010,16:16,31.44,31.49,31.44,31.49,31.48,31.56,31.48,31.56
04/13/2010,16:17,31.51,31.51,31.51,31.51,31.56,31.56,31.56,31.56
04/13/2010,16:21,31.7,31.7,31.7,31.7,31.78,31.78,31.78,31.78
04/13/2010,16:25,31.72,31.72,31.72,31.72,31.78,31.78,31.78,31.78
04/13/2010,16:30,31.72,31.72,31.72,31.72,31.78,31.78,31.78,31.78
04/13/2010,16:31,31.72,31.72,31.72,31.72,31.78,31.78,31.78,31.78
04/13/2010,16:32,31.78,31.78,31.78,31.78,32.17,32.17,32.17,32.17
04/13/2010,16:33,31.93,31.93,31.77,31.78,31.95,32.15,31.91,32.15
04/13/2010,16:43,31.84,31.84,31.84,31.84,31.95,31.95,31.95,31.95
04/13/2010,17:10,31.83,31.83,31.83,31.83,31.95,31.95,31.95,31.95
04/13/2010,17:32,31.84,31.84,31.84,31.84,31.83,31.83,31.83,31.83
04/13/2010,17:34,31.72,31.72,31.72,31.72,31.84,31.84,31.84,31.84
04/13/2010,18:01,31.79,31.79,31.79,31.79,31.95,31.95,31.95,31.95
04/13/2010,18:16,31.79,31.79,31.79,31.79,32.01,32.01,32.01,32.01
04/13/2010,18:47,31.79,31.79,31.79,31.79,31.98,31.98,31.98,31.98
04/14/2010,08:12,32.08,32.08,32.08,32.08,32.09,32.31,32.09,32.31
04/14/2010,08:18,31.87,31.87,31.87,31.87,32.19,32.19,32.19,32.19
04/14/2010,08:28,32.19,32.19,32.19,32.19,32.31,32.35,32.31,32.35
04/14/2010,08:31,32.19,32.29,32.19,32.29,32.28,32.31,32.28,32.31
04/14/2010,08:32,31.87,31.87,31.87,31.87,32.31,32.31,32.31,32.31
04/14/2010,08:36,31.87,31.87,31.87,31.87,32.31,32.31,32.31,32.31
04/14/2010,08:58,32.03,32.03,32.03,32.03,32.03,32.03,32.03,32.03
04/14/2010,08:59,32.03,32.03,31.87,31.87,32.09,32.09,32.06,32.06
04/14/2010,09:16,31.91,31.91,31.91,31.91,32.05,32.05,32.05,32.05
04/14/2010,09:28,31.87,31.87,31.87,31.87,32.02,32.02,32.02,32.02
04/14/2010,09:29,31.87,31.87,31.85,31.85,32.01,32.01,32.01,32.01
04/14/2010,09:30,31.7,31.87,31.7,31.82,31.77,31.89,31.77,31.87
04/14/2010,09:31,31.82,31.98,31.8,31.98,31.87,32.03,31.85,32.03
04/14/2010,09:32,31.99,32.11,31.99,32.07,32.03,32.13,32.02,32.1
04/14/2010,09:33,32.09,32.09,31.95,31.95,32.12,32.13,31.98,31.98
04/14/2010,09:34,31.96,31.98,31.88,31.98,31.96,31.99,31.9,31.99
04/14/2010,09:35,31.97,31.98,31.88,31.95,31.99,31.99,31.91,31.97
04/14/2010,09:36,31.95,31.99,31.94,31.98,31.97,31.99,31.96,31.99
04/14/2010,09:37,31.98,31.98,31.9,31.92,31.99,31.99,31.92,31.95
04/14/2010,09:38,31.92,31.96,31.8,31.8,31.95,31.98,31.82,31.82
04/14/2010,09:39,31.8,31.88,31.8,31.85,31.81,31.89,31.81,31.86
04/14/2010,09:40,31.85,31.85,31.78,31.79,31.86,31.86,31.8,31.8
04/14/2010,09:41,31.8,31.84,31.79,31.84,31.8,31.85,31.8,31.85
04/14/2010,09:42,31.84,31.95,31.84,31.92,31.85,31.96,31.85,31.93
04/14/2010,09:43,31.92,31.98,31.89,31.98,31.93,31.99,31.91,31.99
04/14/2010,09:44,31.98,32.06,31.98,32.03,31.99,32.07,31.99,32.05
04/14/2010,09:45,32.03,32.06,32.03,32.06,32.05,32.07,32.05,32.07
04/14/2010,09:46,32.06,32.1,32.06,32.1,32.07,32.11,32.07,32.11
04/14/2010,09:47,32.1,32.18,32.1,32.17,32.11,32.19,32.11,32.19
04/14/2010,09:48,32.17,32.24,32.16,32.23,32.18,32.25,32.18,32.24
04/14/2010,09:49,32.21,32.28,32.2,32.27,32.23,32.29,32.2,32.28
04/14/2010,09:50,32.27,32.31,32.26,32.3,32.29,32.31,32.28,32.31
04/14/2010,09:51,32.29,32.29,32.23,32.24,32.3,32.3,32.24,32.25
04/14/2010,09:52,32.24,32.28,32.24,32.28,32.25,32.29,32.25,32.29
04/14/2010,09:53,32.28,32.31,32.24,32.24,32.28,32.32,32.24,32.27
04/14/2010,09:54,32.24,32.27,32.24,32.27,32.26,32.28,32.24,32.28
04/14/2010,09:55,32.27,32.27,32.23,32.23,32.28,32.28,32.24,32.24
04/14/2010,09:56,32.23,32.23,32.17,32.2,32.24,32.24,32.17,32.2
04/14/2010,09:57,32.2,32.21,32.19,32.2,32.2,32.22,32.2,32.21
04/14/2010,09:58,32.2,32.23,32.2,32.23,32.21,32.24,32.2,32.24
04/14/2010,09:59,32.23,32.27,32.23,32.27,32.24,32.28,32.24,32.28
04/14/2010,10:00,32.27,32.29,32.25,32.28,32.28,32.29,32.26,32.29
04/14/2010,10:01,32.28,32.3,32.25,32.27,32.29,32.31,32.26,32.28
04/14/2010,10:02,32.27,32.38,32.27,32.37,32.28,32.38,32.28,32.38
04/14/2010,10:03,32.37,32.47,32.31,32.47,32.38,32.48,32.31,32.48
04/14/2010,10:04,32.47,32.59,32.47,32.56,32.48,32.6,32.48,32.57
04/14/2010,10:05,32.56,32.57,32.46,32.46,32.57,32.57,32.46,32.46
04/14/2010,10:06,32.46,32.46,32.39,32.4,32.46,32.46,32.4,32.41
04/14/2010,10:07,32.4,32.42,32.4,32.42,32.41,32.43,32.41,32.42
04/14/2010,10:08,32.41,32.42,32.39,32.39,32.42,32.42,32.4,32.41
04/14/2010,10:09,32.39,32.46,32.39,32.44,32.41,32.47,32.41,32.45
04/14/2010,10:10,32.44,32.5,32.44,32.45,32.45,32.52,32.45,32.46
04/14/2010,10:11,32.45,32.49,32.42,32.49,32.46,32.5,32.43,32.5
04/14/2010,10:12,32.49,32.49,32.42,32.43,32.5,32.5,32.43,32.44
04/14/2010,10:13,32.43,32.46,32.43,32.46,32.44,32.48,32.44,32.48
04/14/2010,10:14,32.47,32.52,32.46,32.51,32.49,32.53,32.47,32.53
04/14/2010,10:15,32.51,32.53,32.46,32.5,32.52,32.54,32.46,32.5
04/14/2010,10:16,32.5,32.53,32.48,32.52,32.5,32.53,32.5,32.53
04/14/2010,10:17,32.53,32.55,32.52,32.54,32.53,32.57,32.53,32.55
04/14/2010,10:18,32.54,32.56,32.54,32.56,32.55,32.57,32.55,32.57
04/14/2010,10:19,32.55,32.59,32.55,32.59,32.57,32.6,32.57,32.6
04/14/2010,10:20,32.59,32.59,32.46,32.46,32.6,32.6,32.46,32.47
04/14/2010,10:21,32.46,32.49,32.45,32.49,32.47,32.5,32.46,32.5
04/14/2010,10:22,32.49,32.57,32.49,32.54,32.5,32.57,32.5,32.55
04/14/2010,10:23,32.54,32.57,32.48,32.48,32.55,32.57,32.5,32.5
04/14/2010,10:24,32.48,32.5,32.47,32.49,32.5,32.51,32.5,32.5
04/14/2010,10:25,32.46,32.48,32.44,32.46,32.49,32.49,32.45,32.47
04/14/2010,10:26,32.46,32.48,32.46,32.48,32.47,32.49,32.47,32.49
04/14/2010,10:27,32.47,32.48,32.46,32.48,32.49,32.49,32.48,32.49
04/14/2010,10:28,32.48,32.51,32.46,32.47,32.49,32.52,32.47,32.48
04/14/2010,10:29,32.47,32.5,32.47,32.48,32.5,32.5,32.48,32.49
04/14/2010,10:30,32.48,32.52,32.48,32.52,32.49,32.53,32.49,32.53
04/14/2010,10:31,32.52,32.53,32.52,32.53,32.53,32.54,32.53,32.54
04/14/2010,10:32,32.53,32.57,32.53,32.57,32.54,32.58,32.54,32.57
04/14/2010,10:33,32.57,32.57,32.48,32.5,32.57,32.58,32.5,32.5
04/14/2010,10:34,32.5,32.52,32.5,32.51,32.5,32.53,32.5,32.53
04/14/2010,10:35,32.53,32.7,32.53,32.7,32.53,32.71,32.53,32.71
04/14/2010,10:36,32.7,32.76,32.65,32.76,32.71,32.77,32.66,32.77
04/14/2010,10:37,32.76,32.81,32.73,32.76,32.77,32.82,32.75,32.77
04/14/2010,10:38,32.76,32.79,32.72,32.72,32.77,32.79,32.73,32.73
04/14/2010,10:39,32.72,32.72,32.68,32.7,32.73,32.74,32.69,32.71
04/14/2010,10:40,32.71,32.71,32.64,32.66,32.71,32.73,32.64,32.67
04/14/2010,10:41,32.66,32.67,32.61,32.63,32.67,32.68,32.62,32.64
04/14/2010,10:42,32.63,32.65,32.63,32.63,32.64,32.67,32.64,32.64
04/14/2010,10:43,32.63,32.65,32.62,32.65,32.64,32.66,32.63,32.66
04/14/2010,10:44,32.64,32.66,32.64,32.66,32.66,32.68,32.66,32.68
04/14/2010,10:45,32.66,32.66,32.62,32.63,32.67,32.68,32.63,32.64
04/14/2010,10:46,32.63,32.63,32.57,32.58,32.64,32.64,32.58,32.6
04/14/2010,10:47,32.57,32.6,32.56,32.6,32.58,32.6,32.57,32.6
04/14/2010,10:48,32.6,32.64,32.6,32.64,32.61,32.64,32.61,32.64
04/14/2010,10:49,32.64,32.68,32.64,32.68,32.64,32.69,32.64,32.68
04/14/2010,10:50,32.68,32.68,32.66,32.66,32.68,32.68,32.67,32.67
04/14/2010,10:51,32.66,32.69,32.66,32.69,32.67,32.7,32.67,32.7
04/14/2010,10:52,32.69,32.69,32.68,32.68,32.7,32.71,32.68,32.69
04/14/2010,10:53,32.68,32.68,32.68,32.68,32.69,32.69,32.69,32.69
04/14/2010,10:54,32.68,32.68,32.64,32.68,32.68,32.69,32.66,32.68
04/14/2010,10:55,32.68,32.68,32.66,32.66,32.69,32.69,32.67,32.68
04/14/2010,10:56,32.66,32.68,32.66,32.66,32.68,32.69,32.67,32.68
04/14/2010,10:57,32.67,32.69,32.67,32.69,32.68,32.7,32.68,32.7
04/14/2010,10:58,32.69,32.75,32.69,32.75,32.7,32.76,32.7,32.76
04/14/2010,10:59,32.76,32.79,32.76,32.77,32.77,32.79,32.77,32.78
04/14/2010,11:00,32.77,32.77,32.77,32.77,32.78,32.78,32.78,32.78
04/14/2010,11:01,32.77,32.78,32.77,32.77,32.78,32.79,32.78,32.78
04/14/2010,11:02,32.76,32.77,32.75,32.77,32.77,32.78,32.75,32.78
04/14/2010,11:03,32.77,32.77,32.75,32.75,32.78,32.78,32.76,32.76
04/14/2010,11:04,32.75,32.78,32.75,32.75,32.76,32.79,32.75,32.76
04/14/2010,11:05,32.75,32.77,32.75,32.76,32.75,32.78,32.75,32.77
04/14/2010,11:06,32.76,32.76,32.76,32.76,32.77,32.78,32.77,32.78
04/14/2010,11:07,32.77,32.77,32.71,32.71,32.78,32.78,32.72,32.72
04/14/2010,11:08,32.71,32.71,32.7,32.7,32.71,32.71,32.71,32.71
04/14/2010,11:09,32.7,32.7,32.67,32.67,32.71,32.71,32.68,32.68
04/14/2010,11:10,32.67,32.67,32.66,32.67,32.68,32.68,32.67,32.68
04/14/2010,11:11,32.67,32.68,32.67,32.68,32.68,32.69,32.68,32.69
04/14/2010,11:12,32.68,32.68,32.66,32.66,32.69,32.69,32.67,32.67
04/14/2010,11:13,32.66,32.66,32.66,32.66,32.67,32.67,32.67,32.67
04/14/2010,11:14,32.66,32.68,32.65,32.65,32.67,32.68,32.66,32.67
04/14/2010,11:15,32.65,32.71,32.65,32.71,32.67,32.72,32.67,32.72
04/14/2010,11:16,32.71,32.73,32.71,32.71,32.72,32.74,32.72,32.72
04/14/2010,11:17,32.71,32.74,32.7,32.74,32.72,32.75,32.71,32.75
04/14/2010,11:18,32.72,32.73,32.7,32.72,32.74,32.74,32.71,32.74
04/14/2010,11:19,32.73,32.75,32.73,32.74,32.74,32.76,32.74,32.75
04/14/2010,11:20,32.74,32.75,32.74,32.75,32.75,32.75,32.75,32.75
04/14/2010,11:21,32.75,32.75,32.74,32.75,32.75,32.75,32.75,32.75
04/14/2010,11:22,32.75,32.81,32.75,32.79,32.75,32.82,32.75,32.8
04/14/2010,11:23,32.79,32.81,32.78,32.81,32.8,32.82,32.79,32.82
04/14/2010,11:24,32.81,32.85,32.81,32.84,32.82,32.86,32.82,32.85
04/14/2010,11:25,32.84,32.87,32.84,32.87,32.85,32.88,32.85,32.88
04/14/2010,11:26,32.87,32.88,32.84,32.86,32.88,32.89,32.85,32.87
04/14/2010,11:27,32.86,32.87,32.86,32.87,32.87,32.88,32.86,32.88
04/14/2010,11:28,32.87,32.88,32.87,32.88,32.88,32.89,32.88,32.89
04/14/2010,11:29,32.88,32.88,32.86,32.86,32.89,32.89,32.86,32.86
04/14/2010,11:30,32.86,32.86,32.84,32.85,32.86,32.86,32.85,32.86
04/14/2010,11:31,32.86,32.86,32.84,32.86,32.86,32.86,32.85,32.86
04/14/2010,11:32,32.86,32.86,32.84,32.84,32.86,32.86,32.85,32.85
04/14/2010,11:33,32.84,32.84,32.82,32.83,32.85,32.85,32.84,32.84
04/14/2010,11:34,32.83,32.83,32.79,32.79,32.84,32.84,32.8,32.8
04/14/2010,11:35,32.79,32.79,32.78,32.78,32.8,32.8,32.79,32.79
04/14/2010,11:36,32.78,32.81,32.78,32.81,32.79,32.82,32.79,32.82
04/14/2010,11:37,32.81,32.82,32.81,32.82,32.82,32.82,32.82,32.82
04/14/2010,11:38,32.82,32.82,32.78,32.78,32.82,32.82,32.79,32.79
04/14/2010,11:39,32.79,32.79,32.79,32.79,32.79,32.79,32.79,32.79
04/14/2010,11:40,32.79,32.79,32.78,32.78,32.79,32.8,32.79,32.79
04/14/2010,11:41,32.78,32.78,32.76,32.76,32.79,32.79,32.78,32.78
04/14/2010,11:42,32.76,32.76,32.75,32.75,32.77,32.77,32.76,32.76
04/14/2010,11:43,32.75,32.75,32.75,32.75,32.76,32.76,32.75,32.76
04/14/2010,11:44,32.75,32.79,32.75,32.79,32.77,32.79,32.77,32.79
04/14/2010,11:45,32.79,32.81,32.79,32.81,32.79,32.82,32.79,32.82
04/14/2010,11:46,32.81,32.81,32.79,32.8,32.82,32.82,32.8,32.81
04/14/2010,11:47,32.8,32.82,32.79,32.82,32.81,32.83,32.8,32.83
04/14/2010,11:48,32.82,32.82,32.79,32.81,32.83,32.83,32.81,32.82
04/14/2010,11:49,32.81,32.81,32.81,32.81,32.82,32.82,32.82,32.82
04/14/2010,11:50,32.81,32.82,32.81,32.82,32.82,32.82,32.82,32.82
04/14/2010,11:51,32.82,32.82,32.82,32.82,32.82,32.82,32.82,32.82
04/14/2010,11:52,32.82,32.82,32.79,32.8,32.82,32.82,32.8,32.81
04/14/2010,11:53,32.8,32.8,32.79,32.79,32.81,32.81,32.8,32.8
04/14/2010,11:54,32.79,32.82,32.79,32.82,32.81,32.83,32.81,32.83
04/14/2010,11:55,32.82,32.87,32.81,32.87,32.82,32.88,32.82,32.88
04/14/2010,11:56,32.87,32.9,32.87,32.9,32.88,32.91,32.88,32.91
04/14/2010,11:57,32.9,32.93,32.9,32.9,32.91,32.93,32.91,32.91
04/14/2010,11:58,32.9,32.9,32.89,32.9,32.91,32.91,32.9,32.91
04/14/2010,11:59,32.9,32.92,32.9,32.92,32.91,32.93,32.91,32.93
04/