09/28/2009,09:30:00,50.79,50.7,50.79,100
09/28/2009,09:30:00,50.71,50.7,50.79,638
09/28/2009,09:31:32,50.75,50.75,50.76,100
09/28/2009,09:31:32,50.75,50.75,50.76,100
09/28/2009,09:31:33,50.75,50.75,50.76,100
09/28/2009,09:31:33,50.75,50.75,50.76,100
09/28/2009,09:31:33,50.75,50.75,50.76,100
09/28/2009,09:31:33,50.75,50.75,50.76,100
09/28/2009,09:31:33,50.75,50.75,50.76,100
09/28/2009,09:31:33,50.75,50.75,50.76,100
09/28/2009,09:31:33,50.75,50.72,50.75,100
09/28/2009,09:31:33,50.75,50.72,50.75,100
09/28/2009,09:31:50,50.75,50.73,50.76,300
09/28/2009,09:31:51,50.75,50.74,50.76,300
09/28/2009,09:32:06,50.78,50.76,50.78,300
09/28/2009,09:32:06,50.78,50.76,50.78,500
09/28/2009,09:32:06,50.78,50.76,50.78,100
09/28/2009,09:32:56,50.8226,50.81,50.83,100
09/28/2009,09:33:02,50.81,50.8,50.81,500
09/28/2009,09:33:02,50.81,50.8,50.81,300
09/28/2009,09:33:08,50.82,50.8,50.83,500
09/28/2009,09:33:08,50.82,50.8,50.83,298
09/28/2009,09:33:35,50.81,50.8,50.83,100
09/28/2009,09:33:54,50.82,50.8,50.82,100
09/28/2009,09:33:54,50.82,50.8,50.82,400
09/28/2009,09:33:54,50.82,50.8,50.82,100
09/28/2009,09:33:54,50.82,50.8,50.82,400
09/28/2009,09:34:04,50.82,50.8,50.82,100
09/28/2009,09:34:58,50.8,50.78,50.8,100
09/28/2009,09:34:58,50.8,50.78,50.8,100
09/28/2009,09:34:58,50.8,50.78,50.8,100
09/28/2009,09:34:58,50.8,50.78,50.8,200
09/28/2009,09:36:32,50.85,50.84,50.86,300
09/28/2009,09:37:22,50.834,50.83,50.85,200
09/28/2009,09:37:29,50.82,50.82,50.84,400
09/28/2009,09:37:29,50.82,50.81,50.84,300
09/28/2009,09:37:33,50.8299,50.8,50.83,166
09/28/2009,09:38:28,50.81,50.79,50.81,195
09/28/2009,09:38:32,50.81,50.8,50.82,300
09/28/2009,09:38:32,50.81,50.8,50.82,400
09/28/2009,09:38:32,50.81,50.81,50.82,300
09/28/2009,09:40:00,50.81,50.78,50.81,157
09/28/2009,09:40:03,50.8,50.79,50.81,100
09/28/2009,09:40:20,50.798,50.77,50.8,122
09/28/2009,09:40:44,50.7833,50.78,50.8,168
09/28/2009,09:41:33,50.8,50.78,50.81,100
09/28/2009,09:41:53,50.84,50.83,50.84,100
09/28/2009,09:41:53,50.84,50.83,50.84,200
09/28/2009,09:42:17,50.85,50.83,50.85,100
09/28/2009,09:42:17,50.85,50.83,50.85,100
09/28/2009,09:42:29,50.83,50.82,50.84,300
09/28/2009,09:43:02,50.84,50.83,50.85,100
09/28/2009,09:43:08,50.87,50.86,50.88,300
09/28/2009,09:43:20,50.87,50.86,50.89,100
09/28/2009,09:44:09,50.91,50.91,50.92,1100
09/28/2009,09:44:09,50.91,50.91,50.92,400
09/28/2009,09:44:09,50.91,50.91,50.92,400
09/28/2009,09:44:09,50.91,50.91,50.92,400
09/28/2009,09:44:15,50.92,50.91,50.92,100
09/28/2009,09:44:24,50.92,50.91,50.93,100
09/28/2009,09:44:24,50.93,50.92,50.94,1000
09/28/2009,09:45:01,51,50.99,51.02,100
09/28/2009,09:45:02,51.02,51,51.02,402
09/28/2009,09:45:03,51.02,51.01,51.04,170
09/28/2009,09:45:03,51.02,51.01,51.04,428
09/28/2009,09:45:03,51.05,51.03,51.05,100
09/28/2009,09:45:03,51.05,51.03,51.05,100
09/28/2009,09:45:15,51.06,51.05,51.08,100
09/28/2009,09:45:16,51.05,51.04,51.07,100
09/28/2009,09:46:34,51.07,51.06,51.08,100
09/28/2009,09:46:34,51.07,51.06,51.08,100
09/28/2009,09:46:34,51.06,51.06,51.08,1200
09/28/2009,09:46:34,51.06,51.06,51.08,400
09/28/2009,09:46:34,51.07,51.05,51.08,200
09/28/2009,09:46:34,51.07,51.07,51.08,100
09/28/2009,09:46:34,51.07,51.07,51.08,100
09/28/2009,09:46:34,51.07,51.07,51.08,300
09/28/2009,09:46:34,51.07,51.07,51.08,300
09/28/2009,09:46:34,51.07,51.07,51.08,200
09/28/2009,09:46:34,51.07,51.07,51.08,900
09/28/2009,09:46:35,51.07,51.07,51.08,2000
09/28/2009,09:46:35,51.07,51.05,51.07,900
09/28/2009,09:46:35,51.07,51.05,51.07,3300
09/28/2009,09:46:35,51.07,51.05,51.07,100
09/28/2009,09:47:12,51.05,51.04,51.06,100
09/28/2009,09:47:20,51.06,51.03,51.06,100
09/28/2009,09:47:20,51.06,51.03,51.06,100
09/28/2009,09:47:20,51.06,51.03,51.06,100
09/28/2009,09:47:20,51.06,51.05,51.06,1000
09/28/2009,09:47:20,51.06,51.05,51.06,300
09/28/2009,09:47:22,51.06,51.05,51.06,100
09/28/2009,09:47:22,51.06,51.05,51.06,100
09/28/2009,09:47:22,51.06,51.05,51.06,200
09/28/2009,09:47:22,51.06,51.05,51.06,300
09/28/2009,09:47:22,51.06,51.05,51.06,100
09/28/2009,09:47:22,51.06,51.05,51.06,500
09/28/2009,09:47:22,51.06,51.05,51.06,100
09/28/2009,09:47:22,51.06,51.05,51.06,100
09/28/2009,09:47:22,51.06,51.05,51.06,100
09/28/2009,09:47:22,51.06,51.05,51.06,400
09/28/2009,09:47:23,51.06,51.05,51.06,600
09/28/2009,09:47:23,51.06,51.05,51.06,100
09/28/2009,09:47:23,51.06,51.05,51.06,500
09/28/2009,09:47:23,51.06,51.05,51.06,200
09/28/2009,09:47:24,51.06,51.05,51.06,500
09/28/2009,09:47:25,51.06,51.05,51.06,100
09/28/2009,09:47:26,51.06,51.05,51.06,100
09/28/2009,09:47:38,51.07,51.06,51.07,300
09/28/2009,09:47:38,51.07,51.06,51.07,100
09/28/2009,09:47:38,51.07,51.06,51.07,100
09/28/2009,09:47:38,51.07,51.06,51.07,100
09/28/2009,09:47:38,51.07,51.06,51.07,1000
09/28/2009,09:47:45,51.1,51.09,51.1,600
09/28/2009,09:48:06,51.11,51.11,51.12,100
09/28/2009,09:48:06,51.11,51.11,51.12,300
09/28/2009,09:48:06,51.12,51.11,51.13,200
09/28/2009,09:48:06,51.12,51.11,51.13,100
09/28/2009,09:49:43,51.07,51.05,51.09,100
09/28/2009,09:49:55,51.07,51.05,51.07,300
09/28/2009,09:49:55,51.07,51.07,51.09,100
09/28/2009,09:49:56,51.07,51.07,51.09,100
09/28/2009,09:50:05,51.0988,51.08,51.1,159
09/28/2009,09:50:25,51.1082,51.09,51.11,300
09/28/2009,09:50:39,51.12,51.11,51.12,100
09/28/2009,09:50:39,51.12,51.11,51.12,200
09/28/2009,09:50:58,51.148,51.13,51.15,115
09/28/2009,09:51:00,51.11,51.11,51.14,100
09/28/2009,09:51:00,51.11,51.11,51.13,100
09/28/2009,09:51:01,51.13,51.09,51.12,100
09/28/2009,09:52:29,51.1265,51.1,51.13,250
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:32,51.13,51.1,51.13,100
09/28/2009,09:52:37,51.101,51.1,51.13,100
09/28/2009,09:52:41,51.1246,51.1,51.13,1000
09/28/2009,09:52:47,51.13,51.13,51.14,2000
09/28/2009,09:52:56,51.14,51.13,51.15,100
09/28/2009,09:52:57,51.15,51.13,51.16,100
09/28/2009,09:53:14,51.15,51.15,51.18,100
09/28/2009,09:53:41,51.14,51.13,51.15,100
09/28/2009,09:53:42,51.13,51.13,51.15,100
09/28/2009,09:53:47,51.13,51.13,51.14,1300
09/28/2009,09:53:47,51.13,51.13,51.14,600
09/28/2009,09:53:48,51.13,51.13,51.14,400
09/28/2009,09:53:48,51.13,51.13,51.14,400
09/28/2009,09:53:49,51.13,51.13,51.14,500
09/28/2009,09:53:49,51.14,51.13,51.14,100
09/28/2009,09:53:49,51.14,51.13,51.14,100
09/28/2009,09:53:49,51.14,51.13,51.14,500
09/28/2009,09:53:49,51.14,51.13,51.14,2000
09/28/2009,09:53:49,51.14,51.13,51.14,1751
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:53:52,51.13,51.13,51.14,100
09/28/2009,09:54:06,51.13,51.13,51.14,100
09/28/2009,09:54:06,51.13,51.13,51.14,100
09/28/2009,09:54:28,51.13,51.13,51.14,300
09/28/2009,09:54:31,51.13,51.13,51.14,200
09/28/2009,09:54:31,51.13,51.13,51.14,100
09/28/2009,09:54:32,51.13,51.13,51.14,100
09/28/2009,09:54:33,51.13,51.13,51.14,100
09/28/2009,09:54:34,51.13,51.13,51.14,2000
09/28/2009,09:54:34,51.13,51.13,51.14,100
09/28/2009,09:54:34,51.13,51.13,51.14,100
09/28/2009,09:54:34,51.13,51.13,51.14,100
09/28/2009,09:54:34,51.13,51.13,51.14,100
09/28/2009,09:54:34,51.13,51.13,51.14,100
09/28/2009,09:54:35,51.13,51.11,51.13,1500
09/28/2009,09:54:36,51.13,51.11,51.13,100
09/28/2009,09:54:36,51.13,51.11,51.13,400
09/28/2009,09:54:36,51.13,51.11,51.13,100
09/28/2009,09:54:36,51.13,51.12,51.13,500
09/28/2009,09:54:36,51.13,51.12,51.13,1000
09/28/2009,09:54:36,51.13,51.12,51.13,300
09/28/2009,09:54:36,51.13,51.12,51.13,100
09/28/2009,09:54:36,51.13,51.12,51.13,200
09/28/2009,09:54:36,51.13,51.12,51.13,100
09/28/2009,09:54:36,51.13,51.12,51.13,100
09/28/2009,09:54:36,51.129,51.12,51.13,100
09/28/2009,09:54:36,51.129,51.12,51.13,100
09/28/2009,09:54:38,51.13,51.12,51.13,100
09/28/2009,09:54:38,51.13,51.12,51.13,100
09/28/2009,09:54:38,51.13,51.12,51.13,2000
09/28/2009,09:54:38,51.13,51.12,51.13,305
09/28/2009,09:54:38,51.13,51.12,51.13,295
09/28/2009,09:54:38,51.13,51.12,51.13,305
09/28/2009,09:54:38,51.13,51.12,51.13,100
09/28/2009,09:54:38,51.14,51.13,51.14,1500
09/28/2009,09:54:39,51.14,51.13,51.14,100
09/28/2009,09:54:39,51.14,51.13,51.14,2000
09/28/2009,09:54:39,51.14,51.13,51.14,400
09/28/2009,09:54:39,51.14,51.13,51.14,100
09/28/2009,09:54:39,51.14,51.13,51.14,100
09/28/2009,09:54:39,51.14,51.13,51.14,600
09/28/2009,09:54:40,51.14,51.13,51.14,1100
09/28/2009,09:54:40,51.14,51.13,51.14,100
09/28/2009,09:54:40,51.14,51.13,51.14,1300
09/28/2009,09:54:40,51.14,51.13,51.14,100
09/28/2009,09:54:40,51.14,51.13,51.14,600
09/28/2009,09:54:41,51.14,51.13,51.14,100
09/28/2009,09:54:41,51.14,51.13,51.14,100
09/28/2009,09:54:41,51.14,51.13,51.14,700
09/28/2009,09:54:41,51.14,51.13,51.14,1500
09/28/2009,09:54:41,51.14,51.13,51.14,100
09/28/2009,09:54:43,51.14,51.13,51.14,300
09/28/2009,09:54:43,51.14,51.13,51.14,100
09/28/2009,09:54:43,51.14,51.13,51.14,100
09/28/2009,09:54:43,51.14,51.13,51.14,2000
09/28/2009,09:54:43,51.14,51.13,51.14,400
09/28/2009,09:54:43,51.14,51.13,51.14,200
09/28/2009,09:54:43,51.14,51.13,51.14,100
09/28/2009,09:54:43,51.14,51.13,51.14,752
09/28/2009,09:54:43,51.14,51.13,51.14,200
09/28/2009,09:54:43,51.14,51.13,51.14,100
09/28/2009,09:54:43,51.139,51.13,51.14,100
09/28/2009,09:54:43,51.139,51.13,51.14,100
09/28/2009,09:54:43,51.14,51.13,51.14,400
09/28/2009,09:54:43,51.14,51.13,51.15,1295
09/28/2009,09:54:44,51.15,51.14,51.15,600
09/28/2009,09:55:09,51.14,51.14,51.16,100
09/28/2009,09:55:09,51.14,51.14,51.15,800
09/28/2009,09:55:26,51.14,51.14,51.15,100
09/28/2009,09:55:26,51.14,51.14,51.15,200
09/28/2009,09:55:26,51.14,51.14,51.15,100
09/28/2009,09:55:26,51.14,51.14,51.15,100
09/28/2009,09:55:26,51.14,51.14,51.15,216
09/28/2009,09:55:26,51.14,51.14,51.15,108
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,400
09/28/2009,09:55:26,51.14,51.11,51.14,400
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:26,51.14,51.11,51.14,100
09/28/2009,09:55:46,51.1199,51.11,51.12,100
09/28/2009,09:55:50,51.1124,51.11,51.12,565
09/28/2009,09:55:58,51.12,51.11,51.13,200
09/28/2009,09:56:33,51.1,51.11,51.12,100
09/28/2009,09:56:33,51.11,51.11,51.12,100
09/28/2009,09:56:33,51.1,51.11,51.12,100
09/28/2009,09:56:33,51.11,51.11,51.12,300
09/28/2009,09:56:33,51.11,51.11,51.12,100
09/28/2009,09:56:33,51.11,51.09,51.11,100
09/28/2009,09:56:39,51.09,51.07,51.09,200
09/28/2009,09:57:17,51.09,51.08,51.09,400
09/28/2009,09:57:44,51.1,51.1,51.11,100
09/28/2009,09:57:44,51.1,51.1,51.11,100
09/28/2009,09:57:44,51.09,51.1,51.11,100
09/28/2009,09:57:44,51.1,51.1,51.11,100
09/28/2009,09:57:44,51.09,51.1,51.11,100
09/28/2009,09:57:44,51.1,51.08,51.11,100
09/28/2009,09:57:44,51.08,51.08,51.11,100
09/28/2009,09:57:46,51.08,51.08,51.1,100
09/28/2009,09:57:48,51.1,51.08,51.11,300
09/28/2009,09:57:55,51.08,51.07,51.1,100
09/28/2009,09:57:55,51.08,51.07,51.1,100
09/28/2009,09:58:26,51.08,51.06,51.08,100
09/28/2009,09:58:26,51.08,51.07,51.08,100
09/28/2009,09:58:26,51.08,51.07,51.08,200
09/28/2009,09:58:26,51.08,51.07,51.08,400
09/28/2009,09:58:26,51.08,51.07,51.08,200
09/28/2009,09:58:26,51.08,51.07,51.08,700
09/28/2009,09:58:26,51.08,51.07,51.08,200
09/28/2009,09:58:26,51.08,51.07,51.08,200
09/28/2009,09:58:26,51.08,51.07,51.08,100
09/28/2009,09:58:26,51.08,51.07,51.08,100
09/28/2009,09:58:47,51.09,51.08,51.11,300
09/28/2009,09:58:47,51.09,51.08,51.11,100
09/28/2009,09:59:32,51.1,51.09,51.11,100
09/28/2009,09:59:49,51.12,51.11,51.13,100
09/28/2009,10:00:03,51.15,51.15,51.16,500
09/28/2009,10:00:03,51.15,51.15,51.16,500
09/28/2009,10:00:08,51.1601,51.16,51.19,400
09/28/2009,10:00:13,51.1901,51.19,51.21,600
09/28/2009,10:00:13,51.1901,51.19,51.21,100
09/28/2009,10:00:15,51.21,51.21,51.22,400
09/28/2009,10:00:21,51.21,51.2,51.22,200
09/28/2009,10:00:21,51.21,51.2,51.22,100
09/28/2009,10:00:21,51.21,51.2,51.22,100
09/28/2009,10:00:21,51.21,51.2,51.22,100
09/28/2009,10:00:31,51.2,51.19,51.21,100
09/28/2009,10:00:31,51.2,51.19,51.21,100
09/28/2009,10:00:31,51.2,51.19,51.21,100
09/28/2009,10:00:38,51.21,51.2,51.23,200
09/28/2009,10:00:38,51.21,51.2,51.23,100
09/28/2009,10:00:46,51.2,51.2,51.22,100
09/28/2009,10:00:46,51.2,51.19,51.22,100
09/28/2009,10:01:05,51.2588,51.23,51.26,250
09/28/2009,10:01:05,51.26,51.23,51.26,500
09/28/2009,10:01:06,51.23,51.23,51.26,100
09/28/2009,10:01:06,51.23,51.23,51.26,100
09/28/2009,10:01:06,51.2301,51.23,51.26,600
09/28/2009,10:01:06,51.2301,51.23,51.26,2100
09/28/2009,10:01:06,51.2591,51.23,51.26,800
09/28/2009,10:01:06,51.26,51.23,51.26,100
09/28/2009,10:01:06,51.26,51.23,51.26,100
09/28/2009,10:01:06,51.259,51.23,51.26,200
09/28/2009,10:01:06,51.259,51.23,51.26,100
09/28/2009,10:01:06,51.26,51.23,51.26,100
09/28/2009,10:01:06,51.259,51.23,51.26,100
09/28/2009,10:01:06,51.2401,51.24,51.26,100
09/28/2009,10:01:07,51.2401,51.24,51.26,100
09/28/2009,10:01:07,51.2401,51.24,51.26,100
09/28/2009,10:01:17,51.23,51.23,51.24,100
09/28/2009,10:01:17,51.23,51.23,51.24,100
09/28/2009,10:01:17,51.23,51.21,51.24,100
09/28/2009,10:01:17,51.23,51.21,51.24,100
09/28/2009,10:02:06,51.24,51.23,51.26,100
09/28/2009,10:02:14,51.23,51.22,51.24,100
09/28/2009,10:02:19,51.23,51.22,51.24,100
09/28/2009,10:02:28,51.2301,51.23,51.25,204
09/28/2009,10:02:48,51.25,51.24,51.25,200
09/28/2009,10:02:48,51.25,51.24,51.25,100
09/28/2009,10:02:48,51.25,51.24,51.25,100
09/28/2009,10:02:48,51.25,51.24,51.25,700
09/28/2009,10:02:49,51.24,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,500
09/28/2009,10:02:49,51.24,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,300
09/28/2009,10:02:49,51.25,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,300
09/28/2009,10:02:49,51.25,51.24,51.25,200
09/28/2009,10:02:49,51.25,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,100
09/28/2009,10:02:49,51.25,51.24,51.25,300
09/28/2009,10:02:50,51.25,51.24,51.25,500
09/28/2009,10:02:50,51.25,51.24,51.25,100
09/28/2009,10:02:50,51.25,51.24,51.25,700
09/28/2009,10:02:51,51.25,51.24,51.25,1000
09/28/2009,10:02:52,51.25,51.24,51.26,2000
09/28/2009,10:02:52,51.25,51.24,51.26,4300
09/28/2009,10:02:52,51.25,51.24,51.26,200
09/28/2009,10:02:52,51.25,51.24,51.26,2000
09/28/2009,10:02:52,51.26,51.24,51.26,100
09/28/2009,10:02:52,51.26,51.24,51.26,800
09/28/2009,10:02:52,51.25,51.24,51.26,2000
09/28/2009,10:02:52,51.26,51.24,51.26,100
09/28/2009,10:02:52,51.26,51.24,51.26,200
09/28/2009,10:02:52,51.25,51.25,51.26,100
09/28/2009,10:02:52,51.25,51.25,51.26,400
09/28/2009,10:02:52,51.26,51.25,51.26,100
09/28/2009,10:02:52,51.26,51.25,51.26,100
09/28/2009,10:02:52,51.26,51.25,51.26,100
09/28/2009,10:02:52,51.26,51.25,51.26,100
09/28/2009,10:02:52,51.26,51.25,51.26,900
09/28/2009,10:02:52,51.259,51.25,51.26,100
09/28/2009,10:02:52,51.259,51.25,51.26,100
09/28/2009,10:02:53,51.25,51.25,51.26,2000
09/28/2009,10:02:53,51.26,51.25,51.26,100
09/28/2009,10:02:53,51.26,51.25,51.26,100
09/28/2009,10:02:53,51.26,51.25,51.26,100
09/28/2009,10:02:53,51.26,51.25,51.26,108
09/28/2009,10:02:53,51.259,51.25,51.26,100
09/28/2009,10:02:53,51.259,51.25,51.26,100
09/28/2009,10:02:53,51.259,51.25,51.26,100
09/28/2009,10:02:54,51.25,51.24,51.25,1300
09/28/2009,10:02:54,51.25,51.24,51.25,400
09/28/2009,10:02:54,51.25,51.24,51.25,100
09/28/2009,10:03:27,51.27,51.27,51.28,100
09/28/2009,10:03:27,51.27,51.26,51.28,100
09/28/2009,10:03:31,51.28,51.26,51.28,302
09/28/2009,10:03:35,51.27,51.27,51.28,100
09/28/2009,10:03:59,51.26,51.26,51.28,100
09/28/2009,10:04:04,51.26,51.24,51.27,100
09/28/2009,10:04:04,51.26,51.24,51.27,200
09/28/2009,10:04:13,51.28,51.27,51.28,100
09/28/2009,10:04:13,51.28,51.27,51.28,300
09/28/2009,10:04:23,51.26,51.26,51.28,100
09/28/2009,10:04:23,51.26,51.26,51.28,100
09/28/2009,10:04:23,51.26,51.26,51.28,100
09/28/2009,10:04:23,51.26,51.26,51.28,200
09/28/2009,10:05:50,51.21,51.21,51.23,100
09/28/2009,10:05:50,51.21,51.21,51.23,100
09/28/2009,10:05:59,51.22,51.21,51.23,100
09/28/2009,10:05:59,51.21,51.21,51.23,100
09/28/2009,10:05:59,51.21,51.2,51.21,100
09/28/2009,10:05:59,51.21,51.2,51.22,100
09/28/2009,10:06:00,51.19,51.19,51.21,100
09/28/2009,10:06:00,51.19,51.19,51.21,100
09/28/2009,10:06:04,51.19,51.19,51.2,100
09/28/2009,10:06:04,51.19,51.19,51.2,100
09/28/2009,10:06:18,51.1982,51.18,51.2,900
09/28/2009,10:07:01,51.24,51.23,51.24,800
09/28/2009,10:07:01,51.24,51.24,51.25,200
09/28/2009,10:07:12,51.25,51.24,51.25,100
09/28/2009,10:07:58,51.2786,51.27,51.28,850
09/28/2009,10:08:03,51.27,51.26,51.28,200
09/28/2009,10:08:06,51.25,51.25,51.26,100
09/28/2009,10:08:18,51.26,51.26,51.27,100
09/28/2009,10:08:25,51.2691,51.26,51.27,120
09/28/2009,10:08:36,51.261,51.26,51.27,365
09/28/2009,10:08:38,51.262,51.26,51.27,700
09/28/2009,10:09:02,51.27,51.26,51.27,400
09/28/2009,10:09:02,51.27,51.26,51.27,400
09/28/2009,10:09:02,51.27,51.26,51.27,400
09/28/2009,10:09:02,51.27,51.26,51.27,1200
09/28/2009,10:09:02,51.27,51.26,51.27,100
09/28/2009,10:09:02,51.27,51.26,51.27,100
09/28/2009,10:09:02,51.27,51.26,51.27,100
09/28/2009,10:09:02,51.27,51.26,51.27,100
09/28/2009,10:09:02,51.28,51.27,51.28,100
09/28/2009,10:09:02,51.28,51.27,51.28,200
09/28/2009,10:09:03,51.27,51.27,51.28,108
09/28/2009,10:09:03,51.27,51.27,51.28,392
09/28/2009,10:09:03,51.28,51.27,51.28,200
09/28/2009,10:09:04,51.28,51.27,51.29,200
09/28/2009,10:09:05,51.29,51.28,51.29,104
09/28/2009,10:09:05,51.28,51.27,51.29,100
09/28/2009,10:09:05,51.29,51.27,51.29,100
09/28/2009,10:09:08,51.28,51.28,51.3,100
09/28/2009,10:09:08,51.28,51.28,51.3,100
09/28/2009,10:09:08,51.28,51.28,51.3,100
09/28/2009,10:09:08,51.28,51.28,51.3,100
09/28/2009,10:09:36,51.27,51.26,51.28,100
09/28/2009,10:09:36,51.28,51.26,51.28,100
09/28/2009,10:09:37,51.27,51.26,51.28,100
09/28/2009,10:09:37,51.27,51.26,51.28,100
09/28/2009,10:09:37,51.27,51.26,51.28,100
09/28/2009,10:09:47,51.28,51.28,51.29,100
09/28/2009,10:09:47,51.29,51.27,51.29,100
09/28/2009,10:09:53,51.288,51.27,51.29,370
09/28/2009,10:09:55,51.27,51.27,51.28,400
09/28/2009,10:10:00,51.28,51.27,51.28,100
09/28/2009,10:10:18,51.29,51.27,51.29,100
09/28/2009,10:10:18,51.29,51.28,51.29,100
09/28/2009,10:10:19,51.29,51.28,51.29,100
09/28/2009,10:10:20,51.29,51.28,51.29,100
09/28/2009,10:10:20,51.29,51.28,51.29,100
09/28/2009,10:10:21,51.29,51.28,51.29,4500
09/28/2009,10:10:21,51.29,51.28,51.29,1100
09/28/2009,10:10:21,51.29,51.28,51.29,100
09/28/2009,10:10:38,51.28,51.27,51.29,200
09/28/2009,10:10:38,51.28,51.27,51.29,100
09/28/2009,10:11:17,51.2674,51.26,51.27,200
09/28/2009,10:11:23,51.26,51.24,51.27,100
09/28/2009,10:12:21,51.258,51.24,51.26,195
09/28/2009,10:12:47,51.26,51.25,51.27,100
09/28/2009,10:12:47,51.26,51.25,51.27,100
09/28/2009,10:12:47,51.26,51.25,51.27,100
09/28/2009,10:13:14,51.26,51.25,51.26,100
09/28/2009,10:13:45,51.26,51.24,51.26,100
09/28/2009,10:13:45,51.26,51.24,51.26,100
09/28/2009,10:13:45,51.26,51.24,51.26,100
09/28/2009,10:13:45,51.26,51.24,51.26,2000
09/28/2009,10:13:45,51.26,51.24,51.26,1800
09/28/2009,10:13:45,51.26,51.25,51.26,900
09/28/2009,10:14:10,51.26,51.25,51.26,2000
09/28/2009,10:14:10,51.26,51.25,51.26,3200
09/28/2009,10:14:10,51.26,51.25,51.26,500
09/28/2009,10:14:10,51.26,51.25,51.26,800
09/28/2009,10:14:11,51.26,51.25,51.26,200
09/28/2009,10:14:12,51.26,51.25,51.26,200
09/28/2009,10:14:13,51.26,51.25,51.26,200
09/28/2009,10:14:14,51.26,51.25,51.26,200
09/28/2009,10:14:15,51.26,51.25,51.26,308
09/28/2009,10:14:16,51.258,51.25,51.26,1000
09/28/2009,10:14:17,51.26,51.25,51.26,700
09/28/2009,10:14:17,51.26,51.25,51.26,100
09/28/2009,10:14:18,51.25,51.25,51.26,1800
09/28/2009,10:14:18,51.25,51.25,51.26,100
09/28/2009,10:14:18,51.25,51.25,51.26,100
09/28/2009,10:14:18,51.25,51.25,51.26,100
09/28/2009,10:14:18,51.25,51.25,51.26,100
09/28/2009,10:14:18,51.25,51.25,51.26,100
09/28/2009,10:14:19,51.25,51.25,51.25,100
09/28/2009,10:14:19,51.25,51.25,51.25,100
09/28/2009,10:14:19,51.25,51.25,51.25,200
09/28/2009,10:14:19,51.25,51.23,51.25,100
09/28/2009,10:14:19,51.25,51.23,51.25,100
09/28/2009,10:14:35,51.25,51.23,51.25,592
09/28/2009,10:14:49,51.23,51.23,51.24,100
09/28/2009,10:15:13,51.25,51.24,51.25,100
09/28/2009,10:15:13,51.25,51.24,51.25,100
09/28/2009,10:16:15,51.24,51.23,51.24,100
09/28/2009,10:16:15,51.24,51.23,51.24,100
09/28/2009,10:16:15,51.24,51.23,51.24,400
09/28/2009,10:16:15,51.24,51.23,51.24,100
09/28/2009,10:17:13,51.26,51.26,51.28,100
09/28/2009,10:17:21,51.261,51.26,51.27,100
09/28/2009,10:17:30,51.27,51.26,51.27,100
09/28/2009,10:17:30,51.2691,51.26,51.28,100
09/28/2009,10:17:52,51.26,51.26,51.27,100
09/28/2009,10:17:55,51.26,51.25,51.27,100
09/28/2009,10:17:55,51.24,51.23,51.26,200
09/28/2009,10:18:33,51.2391,51.23,51.24,200
09/28/2009,10:18:44,51.23,51.23,51.24,100
09/28/2009,10:18:48,51.23,51.22,51.23,100
09/28/2009,10:18:48,51.21,51.21,51.23,400
09/28/2009,10:19:10,51.22,51.21,51.22,400
09/28/2009,10:19:10,51.22,51.21,51.22,400
09/28/2009,10:19:10,51.22,51.21,51.22,100
09/28/2009,10:19:11,51.22,51.22,51.23,400
09/28/2009,10:19:36,51.21,51.21,51.23,400
09/28/2009,10:19:36,51.23,51.21,51.23,100
09/28/2009,10:19:36,51.23,51.21,51.23,336
09/28/2009,10:19:50,51.21,51.21,51.22,100
09/28/2009,10:19:50,51.21,51.21,51.22,100
09/28/2009,10:19:50,51.21,51.21,51.22,100
09/28/2009,10:19:50,51.21,51.2,51.21,100
09/28/2009,10:19:50,51.21,51.2,51.21,100
09/28/2009,10:20:02,51.208,51.2,51.21,200
09/28/2009,10:20:06,51.21,51.21,51.22,100
09/28/2009,10:20:06,51.21,51.21,51.22,200
09/28/2009,10:20:14,51.23,51.21,51.23,100
09/28/2009,10:20:14,51.23,51.21,51.23,300
09/28/2009,10:20:14,51.23,51.21,51.23,100
09/28/2009,10:20:14,51.23,51.21,51.23,200
09/28/2009,10:20:14,51.23,51.21,51.23,600
09/28/2009,10:20:14,51.23,51.22,51.23,1100
09/28/2009,10:20:14,51.23,51.21,51.24,100
09/28/2009,10:20:14,51.22,51.21,51.24,100
09/28/2009,10:20:14,51.22,51.21,51.24,100
09/28/2009,10:20:14,51.23,51.21,51.24,100
09/28/2009,10:20:14,51.23,51.21,51.23,100
09/28/2009,10:20:15,51.22,51.21,51.23,100
09/28/2009,10:20:16,51.23,51.21,51.23,100
09/28/2009,10:20:16,51.23,51.21,51.23,100
09/28/2009,10:20:16,51.23,51.21,51.24,100
09/28/2009,10:20:33,51.21,51.19,51.21,100
09/28/2009,10:20:33,51.21,51.19,51.21,100
09/28/2009,10:20:33,51.21,51.19,51.21,100
09/28/2009,10:20:33,51.21,51.19,51.21,200
09/28/2009,10:21:29,51.1873,51.17,51.19,800
09/28/2009,10:21:51,51.19,51.17,51.19,200
09/28/2009,10:22:23,51.2,51.18,51.2,500
09/28/2009,10:22:24,51.1961,51.19,51.2,1100
09/28/2009,10:22:44,51.21,51.2,51.22,200
09/28/2009,10:23:05,51.25,51.23,51.25,100
09/28/2009,10:23:05,51.25,51.23,51.25,100
09/28/2009,10:23:05,51.25,51.23,51.25,100
09/28/2009,10:23:05,51.25,51.23,51.25,100
09/28/2009,10:23:06,51.25,51.23,51.25,500
09/28/2009,10:23:38,51.25,51.23,51.25,300
09/28/2009,10:23:38,51.2499,51.24,51.25,200
09/28/2009,10:23:38,51.25,51.24,51.25,200
09/28/2009,10:23:38,51.25,51.24,51.25,100
09/28/2009,10:23:38,51.25,51.24,51.25,100
09/28/2009,10:23:38,51.25,51.24,51.25,100
09/28/2009,10:23:38,51.25,51.24,51.25,100
09/28/2009,10:23:38,51.25,51.24,51.25,200
09/28/2009,10:23:38,51.25,51.24,51.25,100
09/28/2009,10:23:38,51.25,51.24,51.25,100
09/28/2009,10:23:38,51.25,51.24,51.25,200
09/28/2009,10:23:38,51.25,51.24,51.25,100
09/28/2009,10:23:39,51.25,51.24,51.25,600
09/28/2009,10:23:39,51.25,51.24,51.25,100
09/28/2009,10:23:40,51.25,51.24,51.25,200
09/28/2009,10:23:41,51.25,51.24,51.25,400
09/28/2009,10:23:41,51.25,51.24,51.25,400
09/28/2009,10:23:41,51.25,51.24,51.25,400
09/28/2009,10:23:41,51.25,51.24,51.25,100
09/28/2009,10:23:41,51.25,51.24,51.25,100
09/28/2009,10:23:41,51.25,51.24,51.25,1200
09/28/2009,10:23:42,51.26,51.25,51.26,300
09/28/2009,10:23:42,51.26,51.25,51.26,400
09/28/2009,10:23:43,51.26,51.25,51.26,1000
09/28/2009,10:24:00,51.26,51.26,51.27,100
09/28/2009,10:24:00,51.26,51.26,51.27,100
09/28/2009,10:24:00,51.26,51.26,51.27,200
09/28/2009,10:24:00,51.26,51.25,51.27,100
09/28/2009,10:24:01,51.25,51.25,51.26,300
09/28/2009,10:24:01,51.25,51.25,51.26,700
09/28/2009,10:24:02,51.25,51.25,51.26,4600
09/28/2009,10:24:02,51.25,51.25,51.26,100
09/28/2009,10:24:02,51.25,51.25,51.26,100
09/28/2009,10:24:02,51.26,51.25,51.26,200
09/28/2009,10:24:02,51.26,51.25,51.26,200
09/28/2009,10:24:02,51.26,51.25,51.26,200
09/28/2009,10:24:02,51.25,51.25,51.26,300
09/28/2009,10:24:02,51.2599,51.25,51.26,600
09/28/2009,10:24:04,51.25,51.25,51.26,500
09/28/2009,10:24:04,51.25,51.25,51.26,100
09/28/2009,10:24:04,51.25,51.25,51.26,100
09/28/2009,10:24:04,51.25,51.25,51.26,100
09/28/2009,10:24:04,51.25,51.25,51.26,100
09/28/2009,10:24:04,51.25,51.23,51.25,1800
09/28/2009,10:24:04,51.25,51.23,51.25,100
09/28/2009,10:24:04,51.25,51.23,51.25,100
09/28/2009,10:24:23,51.25,51.23,51.25,1300
09/28/2009,10:24:23,51.246,51.24,51.25,400
09/28/2009,10:24:24,51.25,51.24,51.25,300
09/28/2009,10:24:24,51.249,51.24,51.25,100
09/28/2009,10:24:24,51.25,51.24,51.25,200
09/28/2009,10:24:24,51.249,51.24,51.25,100
09/28/2009,10:24:29,51.24,51.22,51.24,100
09/28/2009,10:24:29,51.24,51.22,51.24,100
09/28/2009,10:24:29,51.2425,51.22,51.23,100
09/28/2009,10:24:29,51.24,51.22,51.23,400
09/28/2009,10:24:29,51.245,51.22,51.23,100
09/28/2009,10:24:59,51.25,51.23,51.25,100
09/28/2009,10:24:59,51.25,51.23,51.25,100
09/28/2009,10:24:59,51.25,51.23,51.25,100
09/28/2009,10:24:59,51.2482,51.23,51.25,600
09/28/2009,10:25:04,51.25,51.23,51.25,100
09/28/2009,10:25:48,51.25,51.24,51.25,400
09/28/2009,10:25:48,51.25,51.24,51.25,300
09/28/2009,10:25:48,51.25,51.24,51.25,100
09/28/2009,10:26:10,51.255,51.25,51.27,341
09/28/2009,10:26:18,51.251,51.25,51.27,100
09/28/2009,10:26:24,51.25,51.25,51.26,100
09/28/2009,10:26:24,51.25,51.25,51.26,100
09/28/2009,10:26:24,51.25,51.25,51.26,200
09/28/2009,10:26:24,51.25,51.24,51.26,200
09/28/2009,10:26:24,51.24,51.23,51.26,200
09/28/2009,10:26:37,51.23,51.22,51.24,200
09/28/2009,10:26:56,51.23,51.21,51.24,100
09/28/2009,10:28:50,51.23,51.22,51.23,400
09/28/2009,10:28:51,51.23,51.23,51.24,100
09/28/2009,10:29:23,51.24,51.24,51.25,100
09/28/2009,10:30:00,51.26,51.26,51.28,100
09/28/2009,10:30:02,51.2665,51.26,51.27,255
09/28/2009,10:30:05,51.27,51.26,51.27,100
09/28/2009,10:30:06,51.27,51.27,51.28,1000
09/28/2009,10:30:06,51.28,51.27,51.29,600
09/28/2009,10:30:08,51.29,51.28,51.29,400
09/28/2009,10:30:08,51.29,51.28,51.29,300
09/28/2009,10:30:08,51.29,51.28,51.29,155
09/28/2009,10:30:08,51.29,51.28,51.29,600
09/28/2009,10:30:08,51.29,51.28,51.3,100
09/28/2009,10:30:12,51.2844,51.28,51.3,432
09/28/2009,10:30:22,51.29,51.29,51.3,100
09/28/2009,10:30:22,51.29,51.29,51.3,100
09/28/2009,10:30:22,51.29,51.28,51.3,200
09/28/2009,10:30:25,51.28,51.28,51.29,100
09/28/2009,10:30:25,51.28,51.28,51.29,100
09/28/2009,10:30:25,51.28,51.27,51.29,100
09/28/2009,10:30:25,51.28,51.27,51.29,100
09/28/2009,10:30:45,51.29,51.29,51.3,100
09/28/2009,10:30:45,51.29,51.29,51.3,100
09/28/2009,10:31:09,51.3,51.31,51.33,500
09/28/2009,10:31:18,51.32,51.32,51.34,100
09/28/2009,10:31:19,51.32,51.32,51.34,144
09/28/2009,10:31:19,51.32,51.32,51.34,100
09/28/2009,10:31:24,51.338,51.32,51.34,605
09/28/2009,10:31:27,51.321,51.32,51.33,452
09/28/2009,10:31:30,51.32,51.32,51.33,200
09/28/2009,10:31:30,51.32,51.32,51.33,100
09/28/2009,10:31:30,51.31,51.31,51.33,100
09/28/2009,10:31:30,51.32,51.31,51.32,100
09/28/2009,10:31:44,51.35,51.34,51.35,100
09/28/2009,10:31:44,51.35,51.34,51.35,800
09/28/2009,10:31:44,51.35,51.34,51.35,300
09/28/2009,10:31:44,51.35,51.34,51.35,200
09/28/2009,10:31:45,51.35,51.34,51.35,400
09/28/2009,10:31:45,51.35,51.34,51.35,100
09/28/2009,10:31:45,51.35,51.34,51.35,700
09/28/2009,10:31:45,51.35,51.34,51.35,500
09/28/2009,10:31:45,51.35,51.34,51.35,100
09/28/2009,10:31:45,51.35,51.34,51.35,500
09/28/2009,10:31:45,51.35,51.35,51.37,500
09/28/2009,10:31:45,51.35,51.35,51.37,300
09/28/2009,10:31:45,51.37,51.35,51.37,100
09/28/2009,10:31:45,51.37,51.35,51.37,100
09/28/2009,10:31:45,51.38,51.36,51.38,100
09/28/2009,10:31:45,51.38,51.36,51.38,100
09/28/2009,10:31:45,51.38,51.36,51.38,200
09/28/2009,10:31:45,51.38,51.36,51.38,200
09/28/2009,10:31:45,51.379,51.36,51.38,100
09/28/2009,10:31:45,51.379,51.36,51.38,200
09/28/2009,10:31:45,51.38,51.36,51.38,100
09/28/2009,10:32:01,51.3797,51.36,51.38,100
09/28/2009,10:32:01,51.38,51.36,51.38,100
09/28/2009,10:32:01,51.38,51.36,51.38,200
09/28/2009,10:32:01,51.38,51.36,51.38,100
09/28/2009,10:32:01,51.38,51.36,51.38,400
09/28/2009,10:32:01,51.3792,51.36,51.38,1100
09/28/2009,10:32:01,51.38,51.36,51.38,700
09/28/2009,10:32:06,51.36,51.36,51.37,200
09/28/2009,10:32:06,51.36,51.36,51.36,300
09/28/2009,10:32:06,51.36,51.36,51.37,100
09/28/2009,10:32:06,51.36,51.34,51.37,200
09/28/2009,10:32:06,51.36,51.34,51.37,100
09/28/2009,10:32:06,51.36,51.34,51.36,300
09/28/2009,10:32:07,51.36,51.34,51.36,300
09/28/2009,10:32:07,51.36,51.34,51.36,100
09/28/2009,10:32:07,51.36,51.34,51.36,200
09/28/2009,10:32:09,51.34,51.34,51.36,100
09/28/2009,10:32:11,51.34,51.34,51.35,200
09/28/2009,10:32:12,51.34,51.32,51.34,200
09/28/2009,10:32:25,51.35,51.34,51.35,100
09/28/2009,10:32:25,51.35,51.34,51.35,300
09/28/2009,10:32:35,51.3588,51.34,51.36,100
09/28/2009,10:32:55,51.35,51.34,51.35,100
09/28/2009,10:33:04,51.34,51.33,51.34,200
09/28/2009,10:33:32,51.34,51.32,51.34,100
09/28/2009,10:33:32,51.34,51.32,51.34,100
09/28/2009,10:33:32,51.34,51.32,51.34,100
09/28/2009,10:34:30,51.33,51.32,51.34,100
09/28/2009,10:34:30,51.33,51.32,51.34,200
09/28/2009,10:34:30,51.33,51.32,51.34,100
09/28/2009,10:34:30,51.33,51.32,51.34,200
09/28/2009,10:34:30,51.33,51.33,51.33,100
09/28/2009,10:34:30,51.33,51.33,51.33,100
09/28/2009,10:34:30,51.33,51.33,51.33,100
09/28/2009,10:34:30,51.33,51.33,51.33,100
09/28/2009,10:34:30,51.33,51.33,51.33,700
09/28/2009,10:34:30,51.33,51.33,51.33,100
09/28/2009,10:34:30,51.33,51.33,51.33,100
09/28/2009,10:34:30,51.33,51.33,51.33,100
09/28/2009,10:34:39,51.3335,51.33,51.34,653
09/28/2009,10:34:57,51.3391,51.33,51.34,600
09/28/2009,10:35:12,51.35,51.34,51.35,100
09/28/2009,10:35:12,51.35,51.34,51.35,1100
09/28/2009,10:35:12,51.35,51.34,51.35,741
09/28/2009,10:35:12,51.35,51.34,51.35,100
09/28/2009,10:35:12,51.35,51.34,51.35,400
09/28/2009,10:35:12,51.35,51.34,51.35,800
09/28/2009,10:35:13,51.35,51.35,51.37,159
09/28/2009,10:35:19,51.35,51.34,51.37,100
09/28/2009,10:35:19,51.35,51.34,51.37,100
09/28/2009,10:35:19,51.34,51.34,51.36,100
09/28/2009,10:35:19,51.34,51.34,51.36,100
09/28/2009,10:35:19,51.34,51.34,51.36,100
09/28/2009,10:35:19,51.34,51.34,51.36,100
09/28/2009,10:35:19,51.34,51.33,51.36,100
09/28/2009,10:35:19,51.34,51.33,51.36,200
09/28/2009,10:35:19,51.34,51.33,51.36,100
09/28/2009,10:35:19,51.33,51.33,51.36,100
09/28/2009,10:35:22,51.35,51.34,51.36,100
09/28/2009,10:35:42,51.34,51.32,51.34,100
09/28/2009,10:35:43,51.3348,51.33,51.34,300
09/28/2009,10:36:28,51.36,51.34,51.36,100
09/28/2009,10:36:28,51.36,51.34,51.36,200
09/28/2009,10:36:28,51.36,51.34,51.36,200
09/28/2009,10:36:28,51.36,51.34,51.36,300
09/28/2009,10:36:28,51.36,51.34,51.36,200
09/28/2009,10:36:28,51.36,51.34,51.36,200
09/28/2009,10:36:28,51.36,51.34,51.36,100
09/28/2009,10:36:28,51.36,51.34,51.36,300
09/28/2009,10:36:48,51.36,51.35,51.36,100
09/28/2009,10:36:48,51.36,51.35,51.36,100
09/28/2009,10:36:48,51.36,51.35,51.36,100
09/28/2009,10:36:48,51.36,51.35,51.37,100
09/28/2009,10:36:57,51.35,51.35,51.37,400
09/28/2009,10:37:43,51.37,51.36,51.37,100
09/28/2009,10:37:43,51.37,51.36,51.37,100
09/28/2009,10:37:43,51.37,51.36,51.37,100
09/28/2009,10:38:44,51.365,51.36,51.36,100
09/28/2009,10:38:44,51.36,51.34,51.36,100
09/28/2009,10:38:44,51.36,51.34,51.37,200
09/28/2009,10:38:44,51.36,51.34,51.37,200
09/28/2009,10:38:44,51.36,51.34,51.37,200
09/28/2009,10:38:44,51.365,51.34,51.36,100
09/28/2009,10:38:54,51.3344,51.33,51.35,189
09/28/2009,10:39:55,51.3182,51.3,51.32,389
09/28/2009,10:41:04,51.3192,51.31,51.32,104
09/28/2009,10:41:10,51.32,51.31,51.32,400
09/28/2009,10:41:10,51.32,51.31,51.32,100
09/28/2009,10:41:11,51.32,51.31,51.32,100
09/28/2009,10:41:12,51.31,51.29,51.31,100
09/28/2009,10:41:12,51.31,51.29,51.31,200
09/28/2009,10:41:12,51.315,51.29,51.31,100
09/28/2009,10:41:12,51.31,51.29,51.31,100
09/28/2009,10:41:12,51.31,51.29,51.31,1200
09/28/2009,10:41:32,51.32,51.32,51.33,100
09/28/2009,10:41:32,51.32,51.32,51.33,300
09/28/2009,10:41:32,51.32,51.32,51.33,400
09/28/2009,10:41:57,51.33,51.32,51.34,100
09/28/2009,10:41:57,51.33,51.32,51.33,200
09/28/2009,10:42:27,51.32,51.31,51.33,200
09/28/2009,10:42:28,51.33,51.32,51.33,100
09/28/2009,10:43:04,51.34,51.33,51.34,100
09/28/2009,10:43:13,51.33,51.33,51.34,100
09/28/2009,10:43:13,51.33,51.33,51.34,100
09/28/2009,10:43:13,51.32,51.31,51.33,100
09/28/2009,10:43:13,51.33,51.31,51.33,233
09/28/2009,10:43:15,51.31,51.31,51.32,200
09/28/2009,10:43:23,51.33,51.31,51.33,294
09/28/2009,10:44:02,51.33,51.31,51.33,100
09/28/2009,10:44:40,51.32,51.31,51.32,100
09/28/2009,10:44:41,51.32,51.31,51.32,100
09/28/2009,10:44:42,51.32,51.31,51.32,100
09/28/2009,10:44:48,51.32,51.32,51.33,5000
09/28/2009,10:45:01,51.33,51.32,51.33,100
09/28/2009,10:45:25,51.32,51.3,51.32,4700
09/28/2009,10:46:34,51.32,51.31,51.33,100
09/28/2009,10:48:52,51.3,51.29,51.3,100
09/28/2009,10:48:53,51.3,51.3,51.32,200
09/28/2009,10:49:00,51.318,51.3,51.32,150
09/28/2009,10:49:07,51.3,51.3,51.31,100
09/28/2009,10:52:56,51.31,51.3,51.31,340
09/28/2009,10:53:46,51.33,51.32,51.33,1500
09/28/2009,10:54:29,51.3,51.3,51.31,100
09/28/2009,10:54:29,51.3,51.3,51.31,100
09/28/2009,10:54:31,51.29,51.29,51.3,100
09/28/2009,10:54:37,51.29,51.28,51.29,100
09/28/2009,10:55:10,51.27,51.26,51.27,100
09/28/2009,10:55:12,51.27,51.26,51.27,1200
09/28/2009,10:55:12,51.27,51.26,51.27,100
09/28/2009,10:55:12,51.27,51.26,51.29,100
09/28/2009,10:55:15,51.28,51.28,51.29,100
09/28/2009,10:55:15,51.28,51.27,51.29,100
09/28/2009,10:57:17,51.29,51.28,51.29,100
09/28/2009,10:57:18,51.29,51.28,51.29,100
09/28/2009,10:57:18,51.29,51.28,51.29,100
09/28/2009,10:57:18,51.29,51.28,51.29,100
09/28/2009,10:57:18,51.29,51.28,51.29,100
09/28/2009,10:57:18,51.2891,51.28,51.29,300
09/28/2009,10:57:21,51.28,51.28,51.29,100
09/28/2009,10:57:21,51.28,51.28,51.29,400
09/28/2009,10:57:21,51.28,51.27,51.29,100
09/28/2009,10:57:21,51.28,51.27,51.29,400
09/28/2009,10:57:22,51.28,51.27,51.29,100
09/28/2009,10:57:22,51.28,51.28,51.29,100
09/28/2009,10:57:22,51.27,51.28,51.29,363
09/28/2009,10:58:00,51.28,51.27,51.28,100
09/28/2009,10:58:00,51.27,51.27,51.29,100
09/28/2009,10:58:00,51.27,51.27,51.29,100
09/28/2009,10:58:05,51.29,51.28,51.29,100
09/28/2009,10:58:05,51.29,51.28,51.29,300
09/28/2009,10:58:05,51.29,51.28,51.29,100
09/28/2009,10:58:05,51.29,51.28,51.29,100
09/28/2009,10:58:05,51.29,51.28,51.29,100
09/28/2009,10:58:05,51.29,51.28,51.29,100
09/28/2009,10:58:05,51.29,51.28,51.29,100
09/28/2009,10:58:05,51.29,51.28,51.29,1200
09/28/2009,11:00:12,51.2891,51.28,51.29,100
09/28/2009,11:00:25,51.29,51.28,51.29,100
09/28/2009,11:00:26,51.29,51.28,51.29,233
09/28/2009,11:00:26,51.29,51.28,51.29,800
09/28/2009,11:00:36,51.3,51.29,51.3,100
09/28/2009,11:00:36,51.3,51.29,51.3,100
09/28/2009,11:00:36,51.3,51.29,51.31,100
09/28/2009,11:00:36,51.3,51.29,51.31,100
09/28/2009,11:00:36,51.3,51.3,51.31,100
09/28/2009,11:00:36,51.31,51.3,51.31,100
09/28/2009,11:00:37,51.31,51.3,51.31,100
09/28/2009,11:00:38,51.31,51.3,51.31,100
09/28/2009,11:00:38,51.31,51.3,51.31,100
09/28/2009,11:00:40,51.3246,51.31,51.33,770
09/28/2009,11:00:41,51.31,51.31,51.32,100
09/28/2009,11:00:41,51.31,51.31,51.32,100
09/28/2009,11:00:41,51.31,51.3,51.32,100
09/28/2009,11:00:42,51.31,51.3,51.32,100
09/28/2009,11:00:42,51.31,51.3,51.32,100
09/28/2009,11:00:42,51.31,51.3,51.32,100
09/28/2009,11:00:42,51.31,51.3,51.32,100
09/28/2009,11:01:05,51.32,51.3,51.32,100
09/28/2009,11:01:06,51.3199,51.3,51.32,100
09/28/2009,11:01:06,51.32,51.3,51.32,100
09/28/2009,11:01:11,51.31,51.3,51.32,100
09/28/2009,11:02:24,51.2991,51.29,51.3,700
09/28/2009,11:02:36,51.3,51.3,51.31,800
09/28/2009,11:02:36,51.3,51.3,51.31,100
09/28/2009,11:02:50,51.3175,51.3,51.32,800
09/28/2009,11:03:18,51.3,51.29,51.3,600
09/28/2009,11:06:08,51.32,51.31,51.33,100
09/28/2009,11:06:08,51.32,51.31,51.33,100
09/28/2009,11:06:18,51.33,51.32,51.33,100
09/28/2009,11:06:18,51.33,51.32,51.33,100
09/28/2009,11:06:18,51.33,51.32,51.33,100
09/28/2009,11:06:18,51.33,51.32,51.33,100
09/28/2009,11:06:18,51.33,51.32,51.33,100
09/28/2009,11:06:27,51.32,51.32,51.33,100
09/28/2009,11:06:52,51.33,51.32,51.33,300
09/28/2009,11:06:53,51.33,51.32,51.33,100
09/28/2009,11:06:53,51.33,51.32,51.33,100
09/28/2009,11:06:54,51.33,51.32,51.33,100
09/28/2009,11:07:06,51.331,51.33,51.34,100
09/28/2009,11:07:06,51.33,51.33,51.34,100
09/28/2009,11:07:26,51.34,51.33,51.34,100
09/28/2009,11:07:26,51.34,51.33,51.34,100
09/28/2009,11:07:26,51.34,51.33,51.34,100
09/28/2009,11:07:26,51.34,51.33,51.34,100
09/28/2009,11:07:26,51.34,51.33,51.34,100
09/28/2009,11:07:26,51.34,51.33,51.35,100
09/28/2009,11:07:26,51.34,51.33,51.35,2000
09/28/2009,11:07:26,51.34,51.33,51.35,100
09/28/2009,11:07:27,51.34,51.34,51.35,100
09/28/2009,11:07:35,51.34,51.34,51.35,316
09/28/2009,11:07:35,51.34,51.34,51.35,1684
09/28/2009,11:07:36,51.34,51.34,51.35,2000
09/28/2009,11:07:37,51.34,51.33,51.34,1450
09/28/2009,11:08:31,51.35,51.34,51.35,100
09/28/2009,11:08:31,51.35,51.34,51.35,100
09/28/2009,11:08:31,51.35,51.34,51.35,100
09/28/2009,11:08:49,51.37,51.35,51.37,100
09/28/2009,11:08:56,51.35,51.34,51.36,100
09/28/2009,11:09:17,51.345,51.34,51.35,100
09/28/2009,11:09:17,51.34,51.33,51.35,100
09/28/2009,11:09:51,51.348,51.34,51.35,113
09/28/2009,11:10:10,51.3492,51.34,51.35,339
09/28/2009,11:10:13,51.341,51.34,51.35,100
09/28/2009,11:10:27,51.33,51.33,51.34,100
09/28/2009,11:10:27,51.33,51.33,51.34,100
09/28/2009,11:10:27,51.33,51.33,51.34,100
09/28/2009,11:10:27,51.33,51.33,51.34,100
09/28/2009,11:10:33,51.34,51.32,51.33,100
09/28/2009,11:10:33,51.34,51.32,51.33,100
09/28/2009,11:10:33,51.34,51.32,51.33,100
09/28/2009,11:10:46,51.33,51.32,51.33,100
09/28/2009,11:10:57,51.338,51.32,51.33,134
09/28/2009,11:11:01,51.34,51.32,51.34,100
09/28/2009,11:13:07,51.3118,51.31,51.33,395
09/28/2009,11:13:49,51.3299,51.32,51.33,100
09/28/2009,11:13:49,51.33,51.32,51.33,100
09/28/2009,11:13:49,51.33,51.32,51.33,100
09/28/2009,11:13:49,51.33,51.32,51.33,100
09/28/2009,11:13:49,51.33,51.32,51.33,200
09/28/2009,11:13:49,51.33,51.32,51.33,500
09/28/2009,11:13:49,51.33,51.32,51.33,100
09/28/2009,11:13:50,51.33,51.32,51.33,100
09/28/2009,11:13:50,51.3296,51.32,51.34,400
09/28/2009,11:13:50,51.33,51.32,51.34,200
09/28/2009,11:13:50,51.33,51.32,51.34,100
09/28/2009,11:13:57,51.33,51.32,51.34,200
09/28/2009,11:14:00,51.34,51.32,51.34,100
09/28/2009,11:14:11,51.34,51.32,51.34,100
09/28/2009,11:14:22,51.3253,51.32,51.34,119
09/28/2009,11:14:32,51.34,51.32,51.34,100
09/28/2009,11:14:34,51.34,51.32,51.34,100
09/28/2009,11:14:35,51.34,51.32,51.34,200
09/28/2009,11:14:41,51.32,51.31,51.32,100
09/28/2009,11:14:41,51.32,51.31,51.32,100
09/28/2009,11:14:50,51.32,51.31,51.32,100
09/28/2009,11:15:14,51.31,51.31,51.32,100
09/28/2009,11:15:14,51.31,51.31,51.32,100
09/28/2009,11:15:14,51.31,51.31,51.32,100
09/28/2009,11:15:18,51.32,51.31,51.32,100
09/28/2009,11:15:19,51.3197,51.31,51.32,105
09/28/2009,11:15:20,51.32,51.31,51.32,1100
09/28/2009,11:15:20,51.32,51.32,51.33,100
09/28/2009,11:15:20,51.32,51.32,51.33,100
09/28/2009,11:15:20,51.33,51.32,51.33,300
09/28/2009,11:15:44,51.32,51.31,51.32,100
09/28/2009,11:15:44,51.32,51.31,51.32,100
09/28/2009,11:15:45,51.32,51.31,51.32,400
09/28/2009,11:15:45,51.32,51.31,51.32,100
09/28/2009,11:15:45,51.32,51.31,51.32,100
09/28/2009,11:15:53,51.32,51.31,51.32,100
09/28/2009,11:16:04,51.33,51.32,51.33,100
09/28/2009,11:16:04,51.33,51.32,51.33,100
09/28/2009,11:16:04,51.33,51.32,51.33,100
09/28/2009,11:16:04,51.33,51.32,51.33,100
09/28/2009,11:16:04,51.33,51.32,51.33,200
09/28/2009,11:16:04,51.33,51.32,51.33,100
09/28/2009,11:16:04,51.33,51.32,51.33,100
09/28/2009,11:16:14,51.3295,51.32,51.33,415
09/28/2009,11:17:26,51.3199,51.3,51.32,100
09/28/2009,11:18:40,51.317,51.31,51.32,1230
09/28/2009,11:18:43,51.3199,51.31,51.32,100
09/28/2009,11:19:00,51.311,51.31,51.32,100
09/28/2009,11:19:06,51.3199,51.31,51.32,100
09/28/2009,11:19:06,51.3199,51.31,51.32,100
09/28/2009,11:19:06,51.32,51.31,51.32,153
09/28/2009,11:19:07,51.32,51.31,51.32,100
09/28/2009,11:19:43,51.3009,51.3,51.31,128
09/28/2009,11:20:32,51.3,51.3,51.31,500
09/28/2009,11:20:32,51.3,51.3,51.31,100
09/28/2009,11:20:32,51.3,51.3,51.31,100
09/28/2009,11:21:18,51.31,51.3,51.31,100
09/28/2009,11:21:18,51.31,51.3,51.31,100
09/28/2009,11:21:18,51.31,51.3,51.31,100
09/28/2009,11:21:19,51.32,51.32,51.33,200
09/28/2009,11:21:19,51.32,51.32,51.33,100
09/28/2009,11:21:19,51.32,51.32,51.33,100
09/28/2009,11:21:19,51.32,51.32,51.33,100
09/28/2009,11:21:25,51.33,51.32,51.33,100
09/28/2009,11:21:25,51.33,51.32,51.34,300
09/28/2009,11:21:49,51.34,51.33,51.34,100
09/28/2009,11:21:49,51.34,51.33,51.34,100
09/28/2009,11:21:49,51.34,51.33,51.35,100
09/28/2009,11:21:49,51.34,51.33,51.35,100
09/28/2009,11:21:57,51.34,51.33,51.34,100
09/28/2009,11:21:57,51.3391,51.33,51.35,100
09/28/2009,11:22:01,51.35,51.34,51.35,100
09/28/2009,11:22:01,51.35,51.34,51.36,100
09/28/2009,11:22:01,51.35,51.34,51.36,200
09/28/2009,11:22:01,51.35,51.34,51.36,700
09/28/2009,11:22:56,51.35,51.35,51.37,100
09/28/2009,11:22:56,51.35,51.35,51.37,500
09/28/2009,11:22:56,51.35,51.35,51.37,227
09/28/2009,11:22:56,51.35,51.35,51.36,100
09/28/2009,11:22:56,51.35,51.35,51.36,100
09/28/2009,11:22:56,51.35,51.35,51.36,500
09/28/2009,11:22:56,51.35,51.35,51.36,100
09/28/2009,11:22:56,51.35,51.35,51.36,100
09/28/2009,11:22:58,51.35,51.35,51.36,500
09/28/2009,11:22:58,51.35,51.35,51.36,500
09/28/2009,11:22:58,51.35,51.35,51.36,100
09/28/2009,11:22:58,51.35,51.35,51.36,400
09/28/2009,11:22:58,51.35,51.35,51.36,400
09/28/2009,11:22:58,51.35,51.35,51.36,300
09/28/2009,11:22:58,51.35,51.34,51.36,100
09/28/2009,11:22:58,51.35,51.34,51.36,107
09/28/2009,11:22:58,51.35,51.34,51.36,432
09/28/2009,11:22:58,51.35,51.34,51.36,500
09/28/2009,11:22:58,51.35,51.34,51.36,108
09/28/2009,11:22:58,51.35,51.34,51.36,153
09/28/2009,11:22:58,51.35,51.34,51.36,400
09/28/2009,11:22:58,51.35,51.34,51.36,100
09/28/2009,11:22:58,51.34,51.34,51.36,4618
09/28/2009,11:23:02,51.3581,51.35,51.36,500
09/28/2009,11:23:50,51.3548,51.34,51.36,477
09/28/2009,11:24:03,51.34,51.33,51.35,100
09/28/2009,11:24:03,51.34,51.33,51.35,100
09/28/2009,11:24:03,51.34,51.33,51.35,100
09/28/2009,11:24:03,51.34,51.33,51.35,100
09/28/2009,11:24:15,51.3346,51.33,51.35,292
09/28/2009,11:24:29,51.33,51.33,51.34,100
09/28/2009,11:24:29,51.33,51.33,51.34,100
09/28/2009,11:24:29,51.33,51.33,51.34,100
09/28/2009,11:24:29,51.33,51.33,51.34,100
09/28/2009,11:24:29,51.33,51.33,51.34,100
09/28/2009,11:24:29,51.32,51.32,51.33,100
09/28/2009,11:24:29,51.33,51.32,51.33,100
09/28/2009,11:24:29,51.33,51.32,51.33,100
09/28/2009,11:24:29,51.32,51.32,51.33,2000
09/28/2009,11:24:29,51.32,51.32,51.33,5000
09/28/2009,11:24:29,51.32,51.32,51.33,200
09/28/2009,11:24:29,51.33,51.32,51.33,200
09/28/2009,11:24:29,51.33,51.32,51.33,653
09/28/2009,11:24:29,51.32,51.32,51.33,9000
09/28/2009,11:24:29,51.33,51.32,51.34,300
09/28/2009,11:24:43,51.38,51.36,51.37,100
09/28/2009,11:24:48,51.36,51.36,51.37,100
09/28/2009,11:24:48,51.36,51.36,51.37,100
09/28/2009,11:24:48,51.36,51.34,51.36,200
09/28/2009,11:24:48,51.36,51.34,51.35,200
09/28/2009,11:24:49,51.36,51.34,51.35,200
09/28/2009,11:24:49,51.36,51.34,51.35,100
09/28/2009,11:24:49,51.36,51.34,51.35,100
09/28/2009,11:24:49,51.36,51.34,51.35,200
09/28/2009,11:24:49,51.36,51.34,51.35,200
09/28/2009,11:24:49,51.36,51.34,51.35,100
09/28/2009,11:24:51,51.34,51.34,51.35,100
09/28/2009,11:24:51,51.34,51.34,51.35,100
09/28/2009,11:24:51,51.34,51.34,51.35,100
09/28/2009,11:24:51,51.34,51.33,51.34,100
09/28/2009,11:25:21,51.3277,51.32,51.33,146
09/28/2009,11:25:21,51.33,51.32,51.33,100
09/28/2009,11:25:36,51.329,51.32,51.33,200
09/28/2009,11:26:32,51.32,51.31,51.32,600
09/28/2009,11:26:32,51.33,51.32,51.33,100
09/28/2009,11:26:59,51.3385,51.32,51.34,107
09/28/2009,11:27:39,51.35,51.34,51.35,100
09/28/2009,11:27:39,51.35,51.34,51.36,100
09/28/2009,11:27:39,51.35,51.34,51.36,100
09/28/2009,11:28:26,51.3594,51.35,51.36,200
09/28/2009,11:28:40,51.3474,51.34,51.35,300
09/28/2009,11:28:47,51.34,51.33,51.34,100
09/28/2009,11:28:48,51.35,51.34,51.35,100
09/28/2009,11:28:48,51.35,51.34,51.35,966
09/28/2009,11:28:48,51.35,51.34,51.35,1034
09/28/2009,11:28:48,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,500
09/28/2009,11:28:49,51.35,51.34,51.35,100
09/28/2009,11:28:49,51.35,51.34,51.35,2000
09/28/2009,11:28:50,51.35,51.34,51.35,100
09/28/2009,11:28:50,51.35,51.34,51.35,1700
09/28/2009,11:29:23,51.35,51.35,51.36,100
09/28/2009,11:29:23,51.35,51.35,51.36,400
09/28/2009,11:29:23,51.35,51.35,51.36,200
09/28/2009,11:29:23,51.35,51.35,51.36,100
09/28/2009,11:29:27,51.3591,51.35,51.36,100
09/28/2009,11:30:01,51.3648,51.35,51.37,400
09/28/2009,11:30:44,51.37,51.36,51.37,100
09/28/2009,11:30:44,51.37,51.37,51.38,400
09/28/2009,11:30:44,51.37,51.37,51.38,100
09/28/2009,11:30:44,51.37,51.37,51.38,100
09/28/2009,11:30:44,51.37,51.37,51.38,100
09/28/2009,11:30:44,51.38,51.37,51.38,100
09/28/2009,11:30:48,51.38,51.37,51.38,300
09/28/2009,11:30:48,51.39,51.38,51.39,100
09/28/2009,11:30:52,51.4,51.39,51.4,100
09/28/2009,11:30:52,51.4,51.39,51.4,100
09/28/2009,11:30:52,51.41,51.4,51.41,100
09/28/2009,11:30:52,51.4,51.4,51.41,100
09/28/2009,11:30:52,51.4,51.4,51.41,100
09/28/2009,11:31:07,51.41,51.4,51.41,100
09/28/2009,11:31:17,51.4161,51.4,51.42,750
09/28/2009,11:31:23,51.4161,51.4,51.42,825
09/28/2009,11:31:36,51.4161,51.4,51.42,800
09/28/2009,11:31:47,51.3976,51.39,51.4,494
09/28/2009,11:31:51,51.391,51.39,51.4,100
09/28/2009,11:32:14,51.39,51.38,51.39,164
09/28/2009,11:32:38,51.3876,51.38,51.39,226
09/28/2009,11:32:58,51.3991,51.39,51.4,800
09/28/2009,11:33:22,51.4,51.4,51.41,100
09/28/2009,11:33:22,51.4,51.4,51.41,100
09/28/2009,11:33:37,51.391,51.39,51.41,652
09/28/2009,11:33:43,51.4013,51.4,51.42,100
09/28/2009,11:33:43,51.401,51.4,51.42,100
09/28/2009,11:33:43,51.401,51.4,51.42,100
09/28/2009,11:33:43,51.401,51.4,51.42,309
09/28/2009,11:33:43,51.401,51.4,51.42,300
09/28/2009,11:34:21,51.3786,51.37,51.38,500
09/28/2009,11:34:45,51.3831,51.38,51.4,100
09/28/2009,11:34:45,51.3831,51.38,51.4,100
09/28/2009,11:34:45,51.38,51.38,51.4,200
09/28/2009,11:34:45,51.381,51.38,51.4,205
09/28/2009,11:34:47,51.382,51.38,51.4,200
09/28/2009,11:35:26,51.4,51.39,51.41,100
09/28/2009,11:35:29,51.387,51.38,51.4,1140
09/28/2009,11:35:31,51.396,51.38,51.4,510
09/28/2009,11:35:34,51.396,51.38,51.4,900
09/28/2009,11:35:59,51.3844,51.37,51.39,169
09/28/2009,11:36:29,51.3748,51.36,51.38,100
09/28/2009,11:37:06,51.3773,51.36,51.38,500
09/28/2009,11:37:24,51.3852,51.37,51.39,370
09/28/2009,11:37:43,51.38,51.37,51.38,100
09/28/2009,11:37:43,51.38,51.37,51.38,100
09/28/2009,11:37:43,51.38,51.37,51.38,100
09/28/2009,11:37:43,51.38,51.37,51.39,100
09/28/2009,11:37:43,51.38,51.38,51.39,100
09/28/2009,11:37:43,51.39,51.38,51.39,100
09/28/2009,11:38:39,51.3895,51.38,51.39,179
09/28/2009,11:38:48,51.3899,51.38,51.39,100
09/28/2009,11:38:48,51.3899,51.38,51.39,100
09/28/2009,11:38:48,51.39,51.38,51.39,100
09/28/2009,11:38:48,51.39,51.38,51.39,100
09/28/2009,11:38:48,51.39,51.38,51.39,100
09/28/2009,11:38:48,51.39,51.38,51.39,200
09/28/2009,11:38:48,51.39,51.38,51.39,100
09/28/2009,11:38:48,51.39,51.38,51.39,100
09/28/2009,11:38:48,51.39,51.38,51.39,100
09/28/2009,11:38:48,51.39,51.38,51.39,100
09/28/2009,11:38:49,51.4,51.38,51.4,100
09/28/2009,11:39:27,51.3825,51.38,51.4,250
09/28/2009,11:40:06,51.3974,51.39,51.4,292
09/28/2009,11:40:43,51.4,51.39,51.4,100
09/28/2009,11:40:43,51.4,51.39,51.4,100
09/28/2009,11:40:43,51.4,51.39,51.41,100
09/28/2009,11:40:47,51.41,51.4,51.41,100
09/28/2009,11:41:12,51.436,51.42,51.44,600
09/28/2009,11:41:46,51.418,51.4,51.42,100
09/28/2009,11:41:58,51.41,51.4,51.42,100
09/28/2009,11:42:03,51.4182,51.4,51.42,400
09/28/2009,11:42:38,51.419,51.4,51.42,500
09/28/2009,11:44:04,51.389,51.38,51.39,185
09/28/2009,11:44:04,51.388,51.38,51.39,506
09/28/2009,11:44:06,51.389,51.38,51.39,185
09/28/2009,11:44:58,51.388,51.38,51.39,1900
09/28/2009,11:45:14,51.39,51.38,51.39,100
09/28/2009,11:45:47,51.3895,51.38,51.39,100
09/28/2009,11:45:55,51.39,51.38,51.39,900
09/28/2009,11:45:55,51.39,51.38,51.39,100
09/28/2009,11:45:55,51.39,51.38,51.39,200
09/28/2009,11:45:55,51.39,51.38,51.39,400
09/28/2009,11:45:55,51.39,51.38,51.39,100
09/28/2009,11:46:00,51.4,51.4,51.41,100
09/28/2009,11:46:00,51.4,51.4,51.41,100
09/28/2009,11:46:32,51.4,51.39,51.4,100
09/28/2009,11:46:33,51.4,51.39,51.41,100
09/28/2009,11:46:33,51.4,51.39,51.41,2000
09/28/2009,11:46:33,51.4,51.39,51.41,100
09/28/2009,11:46:33,51.4,51.39,51.41,100
09/28/2009,11:46:33,51.4,51.4,51.41,800
09/28/2009,11:46:33,51.4,51.4,51.41,1200
09/28/2009,11:46:33,51.4,51.4,51.41,400
09/28/2009,11:46:35,51.4,51.4,51.41,300
09/28/2009,11:46:35,51.4,51.4,51.41,900
09/28/2009,11:46:35,51.4,51.38,51.39,300
09/28/2009,11:46:36,51.4,51.39,51.4,900
09/28/2009,11:46:36,51.4,51.39,51.41,2100
09/28/2009,11:46:44,51.4,51.4,51.41,300
09/28/2009,11:48:21,51.4194,51.41,51.42,390
09/28/2009,11:48:22,51.41,51.41,51.42,100
09/28/2009,11:48:22,51.41,51.41,51.42,100
09/28/2009,11:48:22,51.41,51.41,51.42,100
09/28/2009,11:50:09,51.418,51.4,51.42,620
09/28/2009,11:51:21,51.42,51.41,51.42,400
09/28/2009,11:51:21,51.42,51.41,51.42,1200
09/28/2009,11:51:21,51.42,51.41,51.42,400
09/28/2009,11:51:21,51.42,51.41,51.42,100
09/28/2009,11:51:21,51.42,51.42,51.43,100
09/28/2009,11:51:42,51.43,51.42,51.43,100
09/28/2009,11:51:43,51.43,51.43,51.44,200
09/28/2009,11:51:43,51.43,51.43,51.44,2000
09/28/2009,11:51:43,51.43,51.43,51.44,100
09/28/2009,11:51:43,51.43,51.43,51.44,100
09/28/2009,11:51:43,51.43,51.43,51.44,600
09/28/2009,11:51:44,51.43,51.43,51.44,400
09/28/2009,11:52:06,51.43,51.43,51.44,400
09/28/2009,11:52:08,51.43,51.43,51.44,2000
09/28/2009,11:52:09,51.43,51.43,51.42,300
09/28/2009,11:52:09,51.43,51.43,51.42,400
09/28/2009,11:52:09,51.43,51.43,51.42,2600
09/28/2009,11:52:17,51.43,51.41,51.43,500
09/28/2009,11:52:17,51.43,51.41,51.43,300
09/28/2009,11:52:17,51.43,51.41,51.43,100
09/28/2009,11:52:17,51.43,51.41,51.43,100
09/28/2009,11:52:17,51.43,51.41,51.43,2500
09/28/2009,11:52:42,51.43,51.42,51.43,100
09/28/2009,11:52:42,51.43,51.42,51.44,100
09/28/2009,11:52:42,51.43,51.42,51.44,2000
09/28/2009,11:52:42,51.43,51.42,51.44,100
09/28/2009,11:52:42,51.43,51.43,51.44,1900
09/28/2009,11:52:43,51.43,51.43,51.44,2000
09/28/2009,11:52:44,51.43,51.43,51.44,2000
09/28/2009,11:52:45,51.43,51.41,51.43,360
09/28/2009,11:53:11,51.4148,51.41,51.43,123
09/28/2009,11:53:43,51.41,51.41,51.43,100
09/28/2009,11:53:43,51.43,51.41,51.43,100
09/28/2009,11:54:14,51.417,51.41,51.42,1640
09/28/2009,11:54:29,51.42,51.41,51.42,100
09/28/2009,11:54:29,51.42,51.41,51.42,100
09/28/2009,11:54:29,51.42,51.41,51.42,100
09/28/2009,11:54:29,51.42,51.41,51.42,100
09/28/2009,11:54:46,51.43,51.42,51.43,100
09/28/2009,11:54:47,51.43,51.42,51.43,300
09/28/2009,11:54:55,51.44,51.44,51.45,100
09/28/2009,11:54:55,51.44,51.43,51.45,100
09/28/2009,11:56:51,51.41,51.4,51.41,100
09/28/2009,11:57:05,51.4085,51.39,51.41,100
09/28/2009,11:57:11,51.406,51.39,51.41,700
09/28/2009,11:57:45,51.42,51.4,51.42,360
09/28/2009,11:58:24,51.41,51.4,51.41,100
09/28/2009,11:58:34,51.4073,51.39,51.41,700
09/28/2009,12:00:14,51.41,51.4,51.41,100
09/28/2009,12:01:38,51.42,51.41,51.42,200
09/28/2009,12:01:41,51.428,51.42,51.43,333
09/28/2009,12:02:56,51.42,51.41,51.43,100
09/28/2009,12:02:56,51.42,51.41,51.43,100
09/28/2009,12:02:58,51.42,51.41,51.43,100
09/28/2009,12:03:21,51.429,51.41,51.43,2000
09/28/2009,12:03:43,51.43,51.42,51.43,100
09/28/2009,12:03:43,51.43,51.42,51.43,100
09/28/2009,12:03:43,51.43,51.42,51.43,100
09/28/2009,12:03:43,51.43,51.42,51.43,900
09/28/2009,12:03:43,51.43,51.42,51.43,100
09/28/2009,12:03:43,51.43,51.42,51.43,400
09/28/2009,12:03:43,51.43,51.42,51.43,400
09/28/2009,12:04:09,51.4308,51.43,51.44,100
09/28/2009,12:04:21,51.4326,51.43,51.44,250
09/28/2009,12:04:34,51.44,51.42,51.44,100
09/28/2009,12:04:34,51.44,51.42,51.44,100
09/28/2009,12:04:34,51.44,51.42,51.44,100
09/28/2009,12:04:34,51.44,51.42,51.44,100
09/28/2009,12:04:34,51.44,51.42,51.44,100
09/28/2009,12:04:34,51.44,51.42,51.44,100
09/28/2009,12:04:34,51.44,51.42,51.44,100
09/28/2009,12:04:35,51.44,51.42,51.44,100
09/28/2009,12:04:36,51.44,51.43,51.44,100
09/28/2009,12:04:37,51.44,51.44,51.45,100
09/28/2009,12:04:37,51.44,51.44,51.45,100
09/28/2009,12:04:37,51.44,51.44,51.45,100
09/28/2009,12:04:37,51.44,51.44,51.45,100
09/28/2009,12:04:37,51.44,51.44,51.45,100
09/28/2009,12:04:37,51.44,51.44,51.45,100
09/28/2009,12:04:37,51.44,51.43,51.45,100
09/28/2009,12:04:37,51.44,51.43,51.45,100
09/28/2009,12:04:57,51.43,51.43,51.45,100
09/28/2009,12:04:57,51.43,51.43,51.45,100
09/28/2009,12:04:57,51.43,51.43,51.45,100
09/28/2009,12:04:57,51.43,51.43,51.45,100
09/28/2009,12:04:57,51.43,51.43,51.45,100
09/28/2009,12:04:57,51.43,51.43,51.45,100
09/28/2009,12:04:57,51.44,51.43,51.44,100
09/28/2009,12:04:57,51.43,51.43,51.44,100
09/28/2009,12:04:57,51.43,51.43,51.44,100
09/28/2009,12:05:48,51.46,51.45,51.46,100
09/28/2009,12:06:06,51.47,51.46,51.48,300
09/28/2009,12:08:09,51.4674,51.46,51.47,300
09/28/2009,12:08:15,51.4635,51.46,51.47,166
09/28/2009,12:09:15,51.5,51.49,51.5,100
09/28/2009,12:09:15,51.5,51.49,51.5,400
09/28/2009,12:09:15,51.5,51.49,51.5,1200
09/28/2009,12:09:28,51.48,51.48,51.49,100
09/28/2009,12:09:28,51.48,51.48,51.49,100
09/28/2009,12:10:03,51.48,51.47,51.48,500
09/28/2009,12:10:03,51.48,51.47,51.48,100
09/28/2009,12:10:03,51.48,51.47,51.48,100
09/28/2009,12:10:03,51.48,51.47,51.48,100
09/28/2009,12:10:03,51.48,51.47,51.48,100
09/28/2009,12:10:03,51.48,51.47,51.48,100
09/28/2009,12:10:33,51.48,51.47,51.48,100
09/28/2009,12:10:33,51.48,51.47,51.48,100
09/28/2009,12:10:33,51.48,51.47,51.48,300
09/28/2009,12:10:33,51.48,51.47,51.48,400
09/28/2009,12:10:33,51.48,51.47,51.48,100
09/28/2009,12:10:36,51.47,51.47,51.48,100
09/28/2009,12:10:37,51.47,51.47,51.48,100
09/28/2009,12:10:37,51.47,51.47,51.48,100
09/28/2009,12:10:37,51.47,51.47,51.48,100
09/28/2009,12:10:37,51.47,51.47,51.48,100
09/28/2009,12:10:37,51.47,51.46,51.47,100
09/28/2009,12:10:37,51.47,51.46,51.47,100
09/28/2009,12:10:37,51.47,51.46,51.47,100
09/28/2009,12:10:37,51.47,51.46,51.47,100
09/28/2009,12:10:37,51.47,51.46,51.47,100
09/28/2009,12:10:37,51.47,51.46,51.47,100
09/28/2009,12:10:40,51.451,51.45,51.46,210
09/28/2009,12:11:03,51.4654,51.45,51.47,100
09/28/2009,12:11:05,51.4546,51.45,51.47,100
09/28/2009,12:12:16,51.44,51.43,51.44,100
09/28/2009,12:13:15,51.45,51.44,51.45,100
09/28/2009,12:13:57,51.456,51.44,51.46,1000
09/28/2009,12:15:15,51.46,51.45,51.46,100
09/28/2009,12:15:28,51.46,51.45,51.46,100
09/28/2009,12:15:28,51.458,51.45,51.46,500
09/28/2009,12:15:33,51.45,51.45,51.46,285
09/28/2009,12:15:33,51.45,51.44,51.46,100
09/28/2009,12:15:58,51.4582,51.44,51.46,100
09/28/2009,12:17:04,51.456,51.45,51.46,600
09/28/2009,12:18:56,51.46,51.44,51.46,100
09/28/2009,12:18:56,51.46,51.45,51.46,500
09/28/2009,12:18:56,51.46,51.45,51.46,400
09/28/2009,12:18:56,51.46,51.45,51.46,100
09/28/2009,12:18:56,51.46,51.45,51.46,100
09/28/2009,12:18:56,51.46,51.45,51.46,300
09/28/2009,12:18:56,51.46,51.45,51.46,500
09/28/2009,12:19:42,51.4446,51.44,51.46,400
09/28/2009,12:19:57,51.45,51.44,51.46,100
09/28/2009,12:19:57,51.45,51.44,51.46,100
09/28/2009,12:19:57,51.46,51.45,51.46,400
09/28/2009,12:20:36,51.4565,51.44,51.46,212
09/28/2009,12:20:41,51.46,51.44,51.46,200
09/28/2009,12:21:10,51.45,51.44,51.45,100
09/28/2009,12:22:02,51.45,51.44,51.45,100
09/28/2009,12:22:55,51.456,51.45,51.46,500
09/28/2009,12:23:21,51.46,51.44,51.46,1900
09/28/2009,12:23:22,51.46,51.44,51.46,100
09/28/2009,12:23:49,51.46,51.44,51.46,200
09/28/2009,12:25:41,51.46,51.45,51.47,200
09/28/2009,12:27:07,51.451,51.45,51.47,860
09/28/2009,12:27:49,51.48,51.47,51.48,200
09/28/2009,12:28:00,51.4724,51.47,51.48,207
09/28/2009,12:28:17,51.47,51.47,51.48,100
09/28/2009,12:28:20,51.48,51.47,51.48,400
09/28/2009,12:28:20,51.48,51.47,51.48,100
09/28/2009,12:28:29,51.48,51.47,51.48,100
09/28/2009,12:28:55,51.4891,51.48,51.49,200
09/28/2009,12:29:28,51.48,51.47,51.48,100
09/28/2009,12:29:29,51.48,51.47,51.48,100
09/28/2009,12:29:43,51.4765,51.47,51.48,620
09/28/2009,12:29:57,51.47,51.46,51.47,100
09/28/2009,12:30:02,51.461,51.46,51.47,281
09/28/2009,12:30:02,51.46,51.46,51.47,100
09/28/2009,12:30:02,51.46,51.45,51.47,100
09/28/2009,12:30:02,51.451,51.45,51.47,100
09/28/2009,12:30:02,51.451,51.45,51.47,100
09/28/2009,12:30:03,51.462,51.45,51.47,100
09/28/2009,12:30:03,51.462,51.45,51.47,100
09/28/2009,12:30:15,51.47,51.46,51.47,100
09/28/2009,12:30:39,51.461,51.46,51.47,100
09/28/2009,12:30:39,51.461,51.46,51.47,196
09/28/2009,12:30:39,51.461,51.46,51.47,100
09/28/2009,12:30:57,51.47,51.46,51.47,100
09/28/2009,12:30:58,51.47,51.46,51.48,100
09/28/2009,12:30:58,51.48,51.46,51.48,100
09/28/2009,12:32:06,51.46,51.46,51.47,100
09/28/2009,12:32:33,51.46,51.46,51.47,100
09/28/2009,12:32:33,51.47,51.46,51.47,100
09/28/2009,12:32:33,51.47,51.46,51.47,110
09/28/2009,12:32:33,51.47,51.46,51.47,100
09/28/2009,12:32:34,51.47,51.46,51.47,100
09/28/2009,12:32:38,51.46,51.46,51.47,100
09/28/2009,12:33:12,51.47,51.45,51.47,100
09/28/2009,12:33:18,51.46,51.45,51.47,2037
09/28/2009,12:33:32,51.4523,51.45,51.46,147
09/28/2009,12:35:45,51.46,51.44,51.46,100
09/28/2009,12:35:46,51.46,51.44,51.46,100
09/28/2009,12:35:54,51.452,51.45,51.46,256
09/28/2009,12:36:53,51.47,51.46,51.47,100
09/28/2009,12:36:58,51.4691,51.46,51.47,300
09/28/2009,12:37:05,51.47,51.46,51.47,100
09/28/2009,12:37:05,51.468,51.46,51.47,100
09/28/2009,12:41:31,51.47,51.46,51.47,100
09/28/2009,12:41:43,51.46,51.45,51.46,200
09/28/2009,12:42:34,51.47,51.46,51.47,100
09/28/2009,12:42:34,51.47,51.46,51.47,1200
09/28/2009,12:42:34,51.47,51.46,51.47,400
09/28/2009,12:43:31,51.49,51.48,51.49,200
09/28/2009,12:44:16,51.51,51.49,51.51,100
09/28/2009,12:44:17,51.51,51.49,51.51,100
09/28/2009,12:44:30,51.49,51.49,51.5,100
09/28/2009,12:44:30,51.49,51.49,51.5,100
09/28/2009,12:44:30,51.49,51.49,51.5,500
09/28/2009,12:44:30,51.49,51.49,51.5,100
09/28/2009,12:44:30,51.49,51.49,51.5,500
09/28/2009,12:44:30,51.49,51.49,51.5,100
09/28/2009,12:44:30,51.49,51.49,51.5,200
09/28/2009,12:44:49,51.491,51.49,51.51,100
09/28/2009,12:45:05,51.5,51.49,51.5,100
09/28/2009,12:46:08,51.49,51.48,51.49,100
09/28/2009,12:47:31,51.5,51.48,51.5,300
09/28/2009,12:47:32,51.496,51.49,51.5,440
09/28/2009,12:48:00,51.498,51.48,51.5,282
09/28/2009,12:48:13,51.4812,51.48,51.5,344
09/28/2009,12:49:15,51.4952,51.48,51.5,210
09/28/2009,12:49:41,51.4832,51.48,51.5,500
09/28/2009,12:49:41,51.498,51.48,51.5,200
09/28/2009,12:51:58,51.49,51.48,51.49,100
09/28/2009,12:53:58,51.49,51.47,51.49,100
09/28/2009,12:54:34,51.46,51.46,51.47,300
09/28/2009,12:54:34,51.46,51.46,51.47,100
09/28/2009,12:54:34,51.46,51.46,51.47,100
09/28/2009,12:56:27,51.45,51.44,51.45,100
09/28/2009,12:56:29,51.44,51.44,51.45,100
09/28/2009,12:56:55,51.43,51.43,51.44,300
09/28/2009,12:56:55,51.43,51.43,51.44,100
09/28/2009,12:56:55,51.43,51.43,51.44,100
09/28/2009,12:56:55,51.43,51.42,51.44,100
09/28/2009,12:58:30,51.418,51.4,51.42,115
09/28/2009,13:00:02,51.42,51.41,51.42,100
09/28/2009,13:00:03,51.42,51.41,51.42,100
09/28/2009,13:01:08,51.43,51.42,51.44,600
09/28/2009,13:01:42,51.42,51.42,51.43,100
09/28/2009,13:01:42,51.42,51.42,51.43,100
09/28/2009,13:01:42,51.42,51.42,51.43,100
09/28/2009,13:01:42,51.42,51.42,51.43,100
09/28/2009,13:01:42,51.42,51.41,51.43,100
09/28/2009,13:01:42,51.42,51.41,51.43,100
09/28/2009,13:02:38,51.421,51.42,51.43,200
09/28/2009,13:02:38,51.421,51.42,51.43,133
09/28/2009,13:03:43,51.4146,51.41,51.43,138
09/28/2009,13:04:38,51.4291,51.42,51.43,400
09/28/2009,13:05:25,51.43,51.43,51.44,200
09/28/2009,13:05:50,51.4382,51.42,51.44,100
09/28/2009,13:05:52,51.44,51.42,51.44,100
09/28/2009,13:05:52,51.44,51.42,51.44,100
09/28/2009,13:05:52,51.44,51.42,51.44,200
09/28/2009,13:05:52,51.44,51.42,51.44,200
09/28/2009,13:05:52,51.44,51.42,51.44,100
09/28/2009,13:05:52,51.44,51.42,51.44,200
09/28/2009,13:05:52,51.44,51.42,51.45,100
09/28/2009,13:05:52,51.44,51.42,51.45,100
09/28/2009,13:05:52,51.44,51.42,51.45,100
09/28/2009,13:05:55,51.44,51.43,51.45,100
09/28/2009,13:05:55,51.44,51.43,51.45,100
09/28/2009,13:05:58,51.44,51.43,51.45,100
09/28/2009,13:05:58,51.45,51.43,51.45,100
09/28/2009,13:06:05,51.44,51.43,51.44,100
09/28/2009,13:06:23,51.4235,51.42,51.43,314
09/28/2009,13:06:25,51.42,51.42,51.43,100
09/28/2009,13:06:27,51.4291,51.42,51.43,182
09/28/2009,13:06:40,51.4291,51.42,51.43,400
09/28/2009,13:06:52,51.42,51.42,51.43,100
09/28/2009,13:06:52,51.42,51.42,51.43,100
09/28/2009,13:07:11,51.43,51.42,51.43,100
09/28/2009,13:07:12,51.43,51.42,51.43,100
09/28/2009,13:07:23,51.43,51.41,51.43,200
09/28/2009,13:08:12,51.42,51.41,51.42,100
09/28/2009,13:08:18,51.4191,51.41,51.42,100
09/28/2009,13:08:46,51.4185,51.41,51.42,300
09/28/2009,13:08:51,51.4104,51.41,51.42,181
09/28/2009,13:09:24,51.43,51.43,51.44,100
09/28/2009,13:09:24,51.44,51.44,51.45,400
09/28/2009,13:09:24,51.44,51.44,51.45,400
09/28/2009,13:09:25,51.44,51.44,51.45,1200
09/28/2009,13:09:28,51.45,51.44,51.45,100
09/28/2009,13:09:28,51.45,51.44,51.45,100
09/28/2009,13:09:34,51.43,51.43,51.45,100
09/28/2009,13:10:14,51.44,51.43,51.45,100
09/28/2009,13:10:15,51.45,51.43,51.45,1600
09/28/2009,13:10:15,51.4476,51.44,51.45,600
09/28/2009,13:13:14,51.45,51.44,51.45,400
09/28/2009,13:13:14,51.45,51.44,51.45,400
09/28/2009,13:15:26,51.46,51.45,51.46,100
09/28/2009,13:15:27,51.46,51.45,51.46,100
09/28/2009,13:15:47,51.46,51.45,51.46,100
09/28/2009,13:15:47,51.46,51.45,51.46,100
09/28/2009,13:15:47,51.46,51.45,51.46,100
09/28/2009,13:15:47,51.46,51.45,51.46,100
09/28/2009,13:15:50,51.47,51.45,51.47,1445
09/28/2009,13:16:07,51.47,51.45,51.47,100
09/28/2009,13:16:26,51.46,51.45,51.47,200
09/28/2009,13:16:26,51.46,51.45,51.47,200
09/28/2009,13:16:45,51.47,51.45,51.47,100
09/28/2009,13:16:46,51.4536,51.45,51.47,937
09/28/2009,13:16:50,51.47,51.45,51.47,300
09/28/2009,13:16:51,51.466,51.46,51.47,500
09/28/2009,13:17:17,51.4582,51.44,51.46,300
09/28/2009,13:17:42,51.46,51.44,51.46,200
09/28/2009,13:17:42,51.4552,51.45,51.46,347
09/28/2009,13:17:42,51.45,51.44,51.45,300
09/28/2009,13:18:16,51.48,51.47,51.48,100
09/28/2009,13:18:47,51.49,51.48,51.49,200
09/28/2009,13:18:47,51.488,51.48,51.49,300
09/28/2009,13:18:56,51.48,51.46,51.48,300
09/28/2009,13:20:29,51.4782,51.46,51.48,500
09/28/2009,13:20:51,51.47,51.46,51.47,100
09/28/2009,13:21:28,51.47,51.45,51.47,100
09/28/2009,13:21:29,51.47,51.45,51.47,100
09/28/2009,13:21:36,51.47,51.45,51.47,100
09/28/2009,13:21:36,51.4654,51.46,51.47,273
09/28/2009,13:22:39,51.4325,51.43,51.45,179
09/28/2009,13:23:57,51.47,51.45,51.47,100
09/28/2009,13:23:57,51.4648,51.46,51.47,317
09/28/2009,13:24:28,51.468,51.45,51.46,290
09/28/2009,13:24:46,51.466,51.45,51.47,114
09/28/2009,13:25:20,51.46,51.46,51.47,100
09/28/2009,13:25:20,51.46,51.46,51.47,600
09/28/2009,13:25:20,51.46,51.46,51.47,100
09/28/2009,13:25:21,51.47,51.46,51.47,100
09/28/2009,13:25:21,51.47,51.46,51.47,100
09/28/2009,13:25:21,51.47,51.46,51.47,100
09/28/2009,13:26:41,51.48,51.47,51.48,700
09/28/2009,13:26:42,51.48,51.47,51.48,100
09/28/2009,13:27:04,51.48,51.47,51.48,200
09/28/2009,13:27:04,51.48,51.47,51.48,100
09/28/2009,13:27:04,51.48,51.47,51.48,200
09/28/2009,13:27:05,51.48,51.47,51.48,100
09/28/2009,13:27:10,51.48,51.47,51.48,100
09/28/2009,13:27:11,51.48,51.47,51.48,100
09/28/2009,13:27:13,51.49,51.47,51.49,100
09/28/2009,13:27:13,51.49,51.47,51.49,700
09/28/2009,13:27:14,51.49,51.47,51.49,100
09/28/2009,13:27:15,51.49,51.47,51.49,100
09/28/2009,13:27:44,51.49,51.48,51.49,100
09/28/2009,13:27:44,51.49,51.48,51.5,100
09/28/2009,13:28:22,51.51,51.49,51.51,100
09/28/2009,13:28:22,51.51,51.49,51.5,300
09/28/2009,13:28:22,51.51,51.49,51.5,400
09/28/2009,13:28:22,51.51,51.49,51.5,100
09/28/2009,13:28:22,51.51,51.49,51.5,100
09/28/2009,13:28:22,51.49,51.49,51.5,200
09/28/2009,13:28:22,51.49,51.49,51.5,100
09/28/2009,13:28:22,51.49,51.49,51.5,100
09/28/2009,13:28:22,51.49,51.49,51.5,100
09/28/2009,13:28:22,51.48,51.48,51.5,400
09/28/2009,13:28:22,51.49,51.48,51.5,200
09/28/2009,13:28:22,51.49,51.48,51.5,100
09/28/2009,13:28:22,51.49,51.48,51.5,100
09/28/2009,13:28:22,51.49,51.48,51.5,100
09/28/2009,13:28:22,51.49,51.48,51.5,100
09/28/2009,13:28:22,51.48,51.48,51.5,100
09/28/2009,13:28:22,51.48,51.48,51.5,200
09/28/2009,13:28:22,51.48,51.48,51.5,100
09/28/2009,13:28:22,51.48,51.48,51.5,100
09/28/2009,13:28:22,51.49,51.48,51.5,100
09/28/2009,13:28:22,51.49,51.48,51.5,100
09/28/2009,13:29:23,51.4818,51.48,51.5,1252
09/28/2009,13:29:27,51.5,51.48,51.5,360
09/28/2009,13:29:28,51.5,51.48,51.5,100
09/28/2009,13:29:28,51.5,51.48,51.5,100
09/28/2009,13:29:29,51.5,51.48,51.5,100
09/28/2009,13:29:35,51.5,51.48,51.5,100
09/28/2009,13:31:53,51.5091,51.5,51.51,332
09/28/2009,13:33:25,51.51,51.49,51.51,100
09/28/2009,13:33:47,51.497,51.49,51.51,819
09/28/2009,13:37:44,51.49,51.48,51.49,1200
09/28/2009,13:37:44,51.49,51.48,51.49,100
09/28/2009,13:37:44,51.49,51.48,51.49,200
09/28/2009,13:37:44,51.49,51.48,51.49,400
09/28/2009,13:37:44,51.49,51.49,51.5,100
09/28/2009,13:37:49,51.51,51.49,51.51,100
09/28/2009,13:37:50,51.51,51.49,51.51,100
09/28/2009,13:38:59,51.496,51.48,51.5,125
09/28/2009,13:40:07,51.52,51.51,51.52,100
09/28/2009,13:40:08,51.52,51.51,51.52,100
09/28/2009,13:40:32,51.52,51.51,51.52,100
09/28/2009,13:40:32,51.5165,51.52,51.53,267
09/28/2009,13:41:03,51.52,51.51,51.53,100
09/28/2009,13:41:03,51.51,51.51,51.53,100
09/28/2009,13:41:03,51.51,51.51,51.53,100
09/28/2009,13:41:03,51.51,51.51,51.53,100
09/28/2009,13:41:03,51.51,51.51,51.53,100
09/28/2009,13:41:03,51.51,51.51,51.53,100
09/28/2009,13:41:03,51.51,51.51,51.53,200
09/28/2009,13:41:03,51.51,51.5,51.52,100
09/28/2009,13:41:03,51.51,51.5,51.52,100
09/28/2009,13:41:03,51.51,51.5,51.52,100
09/28/2009,13:41:03,51.51,51.5,51.52,100
09/28/2009,13:41:03,51.51,51.5,51.52,100
09/28/2009,13:41:03,51.51,51.5,51.52,100
09/28/2009,13:41:03,51.5,51.5,51.52,500
09/28/2009,13:41:03,51.5,51.5,51.52,100
09/28/2009,13:41:03,51.5,51.5,51.52,300
09/28/2009,13:41:03,51.5,51.5,51.52,1857
09/28/2009,13:41:31,51.53,51.53,51.54,100
09/28/2009,13:41:39,51.521,51.52,51.53,100
09/28/2009,13:42:33,51.5491,51.54,51.55,700
09/28/2009,13:42:57,51.5485,51.54,51.55,300
09/28/2009,13:42:59,51.56,51.55,51.57,100
09/28/2009,13:42:59,51.56,51.55,51.57,100
09/28/2009,13:42:59,51.56,51.55,51.57,100
09/28/2009,13:42:59,51.56,51.55,51.57,100
09/28/2009,13:42:59,51.57,51.55,51.57,100
09/28/2009,13:42:59,51.56,51.55,51.57,100
09/28/2009,13:42:59,51.56,51.55,51.57,100
09/28/2009,13:43:22,51.56,51.55,51.57,100
09/28/2009,13:43:23,51.57,51.55,51.57,1800
09/28/2009,13:43:23,51.57,51.56,51.57,300
09/28/2009,13:43:24,51.56,51.55,51.57,300
09/28/2009,13:43:24,51.56,51.55,51.57,100
09/28/2009,13:43:24,51.56,51.55,51.57,100
09/28/2009,13:43:24,51.56,51.55,51.56,100
09/28/2009,13:43:24,51.56,51.55,51.56,100
09/28/2009,13:43:24,51.56,51.55,51.56,100
09/28/2009,13:43:24,51.56,51.55,51.56,100
09/28/2009,13:43:24,51.56,51.55,51.56,100
09/28/2009,13:43:30,51.56,51.55,51.57,100
09/28/2009,13:43:30,51.56,51.55,51.57,100
09/28/2009,13:43:34,51.5518,51.55,51.57,1372
09/28/2009,13:44:00,51.57,51.56,51.58,100
09/28/2009,13:44:00,51.57,51.56,51.58,100
09/28/2009,13:44:01,51.58,51.56,51.58,200
09/28/2009,13:44:01,51.58,51.56,51.58,100
09/28/2009,13:44:26,51.5646,51.56,51.58,218
09/28/2009,13:44:27,51.5646,51.56,51.58,486
09/28/2009,13:44:31,51.5646,51.56,51.58,141
09/28/2009,13:44:32,51.5724,51.57,51.58,571
09/28/2009,13:44:40,51.59,51.58,51.59,100
09/28/2009,13:44:40,51.59,51.58,51.6,100
09/28/2009,13:44:40,51.59,51.58,51.6,100
09/28/2009,13:44:40,51.59,51.58,51.6,100
09/28/2009,13:44:40,51.6,51.58,51.6,500
09/28/2009,13:45:00,51.58,51.57,51.59,100
09/28/2009,13:45:00,51.58,51.57,51.59,100
09/28/2009,13:45:00,51.58,51.57,51.59,100
09/28/2009,13:45:03,51.56,51.56,51.58,100
09/28/2009,13:45:03,51.56,51.56,51.58,300
09/28/2009,13:45:14,51.5575,51.55,51.56,161
09/28/2009,13:45:20,51.56,51.55,51.56,100
09/28/2009,13:45:22,51.57,51.56,51.57,100
09/28/2009,13:45:22,51.5691,51.56,51.57,500
09/28/2009,13:46:10,51.57,51.56,51.58,100
09/28/2009,13:46:10,51.57,51.56,51.58,100
09/28/2009,13:46:10,51.57,51.56,51.58,100
09/28/2009,13:46:43,51.566,51.55,51.57,500
09/28/2009,13:47:21,51.57,51.55,51.57,100
09/28/2009,13:47:21,51.57,51.55,51.57,100
09/28/2009,13:47:21,51.57,51.55,51.57,100
09/28/2009,13:47:21,51.57,51.55,51.57,100
09/28/2009,13:47:21,51.57,51.55,51.57,100
09/28/2009,13:48:21,51.553,51.55,51.57,308
09/28/2009,13:49:04,51.5596,51.55,51.56,110
09/28/2009,13:50:08,51.5582,51.54,51.56,500
09/28/2009,13:50:16,51.541,51.54,51.56,100
09/28/2009,13:50:32,51.55,51.54,51.55,100
09/28/2009,13:50:41,51.549,51.54,51.55,193
09/28/2009,13:51:01,51.54,51.53,51.54,100
09/28/2009,13:51:01,51.54,51.53,51.54,100
09/28/2009,13:51:01,51.54,51.53,51.54,100
09/28/2009,13:51:01,51.54,51.53,51.55,100
09/28/2009,13:51:01,51.54,51.53,51.55,1400
09/28/2009,13:51:02,51.55,51.53,51.55,100
09/28/2009,13:51:31,51.55,51.53,51.55,100
09/28/2009,13:51:31,51.55,51.53,51.55,400
09/28/2009,13:51:38,51.55,51.53,51.55,600
09/28/2009,13:52:07,51.55,51.53,51.55,100
09/28/2009,13:52:07,51.55,51.53,51.55,100
09/28/2009,13:52:07,51.55,51.53,51.55,100
09/28/2009,13:52:07,51.55,51.54,51.55,200
09/28/2009,13:52:07,51.55,51.54,51.55,100
09/28/2009,13:52:07,51.55,51.54,51.55,100
09/28/2009,13:52:07,51.55,51.54,51.55,300
09/28/2009,13:52:07,51.55,51.54,51.55,100
09/28/2009,13:52:54,51.55,51.54,51.55,600
09/28/2009,13:52:54,51.55,51.54,51.55,100
09/28/2009,13:52:54,51.55,51.54,51.55,1300
09/28/2009,13:53:23,51.54,51.53,51.54,100
09/28/2009,13:53:34,51.53,51.51,51.53,100
09/28/2009,13:53:34,51.53,51.51,51.53,100
09/28/2009,13:53:35,51.526,51.52,51.53,672
09/28/2009,13:53:47,51.5234,51.51,51.53,325
09/28/2009,13:54:29,51.5,51.5,51.51,805
09/28/2009,13:54:29,51.5001,51.5,51.51,805
09/28/2009,13:54:53,51.5091,51.5,51.51,1100
09/28/2009,13:55:02,51.5,51.49,51.5,100
09/28/2009,13:55:02,51.5,51.49,51.5,140
09/28/2009,13:55:51,51.4882,51.47,51.49,300
09/28/2009,13:55:54,51.47,51.47,51.48,300
09/28/2009,13:56:18,51.49,51.48,51.49,200
09/28/2009,13:56:18,51.488,51.48,51.49,300
09/28/2009,13:56:19,51.49,51.48,51.49,100
09/28/2009,13:56:19,51.49,51.48,51.49,100
09/28/2009,13:56:55,51.4809,51.48,51.49,168
09/28/2009,13:57:04,51.49,51.48,51.49,300
09/28/2009,13:57:04,51.49,51.48,51.49,200
09/28/2009,13:57:04,51.49,51.48,51.49,200
09/28/2009,13:57:04,51.49,51.48,51.49,200
09/28/2009,13:57:04,51.49,51.48,51.49,300
09/28/2009,13:57:04,51.49,51.48,51.49,200
09/28/2009,13:57:44,51.49,51.48,51.49,100
09/28/2009,13:57:44,51.49,51.48,51.49,100
09/28/2009,13:57:44,51.488,51.48,51.49,300
09/28/2009,13:57:53,51.48,51.48,51.5,100
09/28/2009,13:58:08,51.48,51.47,51.48,100
09/28/2009,13:58:08,51.48,51.47,51.48,100
09/28/2009,13:58:08,51.48,51.47,51.48,100
09/28/2009,13:58:08,51.48,51.47,51.48,100
09/28/2009,14:00:04,51.461,51.46,51.48,159
09/28/2009,14:00:04,51.46,51.46,51.48,100
09/28/2009,14:00:05,51.462,51.46,51.48,100
09/28/2009,14:00:52,51.49,51.47,51.49,100
09/28/2009,14:00:52,51.49,51.47,51.49,100
09/28/2009,14:00:52,51.49,51.48,51.49,100
09/28/2009,14:00:52,51.49,51.48,51.49,100
09/28/2009,14:00:52,51.49,51.48,51.49,100
09/28/2009,14:00:52,51.49,51.48,51.49,100
09/28/2009,14:00:53,51.49,51.48,51.49,100
09/28/2009,14:01:44,51.49,51.47,51.49,1100
09/28/2009,14:01:45,51.49,51.47,51.49,100
09/28/2009,14:01:45,51.49,51.47,51.49,100
09/28/2009,14:02:07,51.49,51.48,51.5,100
09/28/2009,14:02:07,51.49,51.48,51.5,100
09/28/2009,14:02:53,51.5,51.48,51.5,1100
09/28/2009,14:02:54,51.5,51.48,51.5,200
09/28/2009,14:03:15,51.4846,51.48,51.5,123
09/28/2009,14:03:22,51.5,51.48,51.5,100
09/28/2009,14:04:04,51.5,51.48,51.5,400
09/28/2009,14:04:04,51.5,51.48,51.5,300
09/28/2009,14:04:04,51.5,51.48,51.5,100
09/28/2009,14:04:04,51.5,51.48,51.5,100
09/28/2009,14:04:04,51.5,51.48,51.5,100
09/28/2009,14:04:04,51.5,51.48,51.5,300
09/28/2009,14:04:04,51.5,51.48,51.5,200
09/28/2009,14:04:04,51.5,51.48,51.5,100
09/28/2009,14:05:08,51.5,51.48,51.5,200
09/28/2009,14:05:08,51.5,51.48,51.5,150
09/28/2009,14:05:17,51.495,51.48,51.5,250
09/28/2009,14:05:28,51.49,51.49,51.5,500
09/28/2009,14:05:28,51.5,51.49,51.5,300
09/28/2009,14:05:38,51.499,51.48,51.5,135
09/28/2009,14:05:44,51.4817,51.48,51.49,145
09/28/2009,14:05:46,51.49,51.48,51.49,700
09/28/2009,14:05:47,51.5,51.48,51.5,100
09/28/2009,14:05:48,51.5,51.48,51.5,100
09/28/2009,14:06:03,51.487,51.48,51.5,1481
09/28/2009,14:06:36,51.49,51.47,51.49,100
09/28/2009,14:06:36,51.471,51.47,51.49,348
09/28/2009,14:06:36,51.471,51.47,51.49,400
09/28/2009,14:07:06,51.4791,51.47,51.48,800
09/28/2009,14:07:22,51.49,51.48,51.49,100
09/28/2009,14:08:26,51.4882,51.47,51.49,100
09/28/2009,14:08:55,51.44,51.45,51.46,100
09/28/2009,14:08:55,51.45,51.45,51.46,100
09/28/2009,14:08:55,51.44,51.45,51.46,100
09/28/2009,14:08:55,51.44,51.44,51.46,100
09/28/2009,14:09:20,51.44,51.43,51.45,100
09/28/2009,14:09:20,51.44,51.43,51.44,200
09/28/2009,14:09:20,51.44,51.43,51.44,300
09/28/2009,14:09:20,51.44,51.43,51.44,300
09/28/2009,14:09:20,51.44,51.43,51.44,200
09/28/2009,14:09:20,51.44,51.43,51.44,300
09/28/2009,14:09:20,51.44,51.43,51.44,200
09/28/2009,14:09:20,51.44,51.43,51.44,600
09/28/2009,14:09:20,51.44,51.43,51.44,300
09/28/2009,14:09:21,51.4396,51.43,51.44,800
09/28/2009,14:09:21,51.4396,51.43,51.44,100
09/28/2009,14:09:22,51.44,51.44,51.44,200
09/28/2009,14:09:22,51.44,51.44,51.44,200
09/28/2009,14:09:22,51.44,51.44,51.44,300
09/28/2009,14:09:22,51.44,51.44,51.44,100
09/28/2009,14:09:22,51.44,51.44,51.44,300
09/28/2009,14:09:22,51.44,51.44,51.44,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,200
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.46,100
09/28/2009,14:09:28,51.44,51.44,51.45,300
09/28/2009,14:09:28,51.43,51.44,51.45,100
09/28/2009,14:09:28,51.43,51.44,51.45,100
09/28/2009,14:09:28,51.43,51.44,51.45,100
09/28/2009,14:09:28,51.43,51.44,51.45,100
09/28/2009,14:09:28,51.43,51.44,51.45,500
09/28/2009,14:09:28,51.43,51.44,51.45,2000
09/28/2009,14:09:28,51.43,51.44,51.45,100
09/28/2009,14:09:28,51.43,51.44,51.45,100
09/28/2009,14:09:28,51.43,51.44,51.45,500
09/28/2009,14:09:28,51.43,51.44,51.45,2000
09/28/2009,14:09:28,51.43,51.44,51.45,100
09/28/2009,14:09:28,51.44,51.44,51.45,100
09/28/2009,14:09:28,51.44,51.44,51.45,107
09/28/2009,14:09:28,51.44,51.44,51.45,100
09/28/2009,14:09:28,51.44,51.44,51.45,100
09/28/2009,14:09:28,51.44,51.44,51.45,200
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,100
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,100
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,100
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,108
09/28/2009,14:09:28,51.44,51.43,51.44,100
09/28/2009,14:09:28,51.44,51.43,51.44,100
09/28/2009,14:09:28,51.44,51.43,51.44,100
09/28/2009,14:09:28,51.43,51.43,51.44,100
09/28/2009,14:09:28,51.43,51.43,51.44,100
09/28/2009,14:09:28,51.43,51.43,51.44,100
09/28/2009,14:09:28,51.43,51.43,51.44,500
09/28/2009,14:09:28,51.43,51.42,51.44,100
09/28/2009,14:09:28,51.42,51.42,51.44,100
09/28/2009,14:09:28,51.42,51.42,51.44,500
09/28/2009,14:09:28,51.42,51.42,51.44,143
09/28/2009,14:09:28,51.43,51.42,51.44,100
09/28/2009,14:09:28,51.43,51.42,51.44,2000
09/28/2009,14:09:28,51.43,51.42,51.44,100
09/28/2009,14:09:28,51.43,51.42,51.44,100
09/28/2009,14:09:28,51.43,51.42,51.44,300
09/28/2009,14:09:28,51.43,51.42,51.44,100
09/28/2009,14:09:28,51.43,51.42,51.44,500
09/28/2009,14:09:28,51.43,51.42,51.44,109
09/28/2009,14:09:28,51.43,51.42,51.44,500
09/28/2009,14:09:34,51.44,51.43,51.44,100
09/28/2009,14:09:34,51.44,51.43,51.44,100
09/28/2009,14:09:34,51.44,51.43,51.45,100
09/28/2009,14:09:55,51.44,51.43,51.44,300
09/28/2009,14:09:55,51.44,51.43,51.44,100
09/28/2009,14:09:55,51.44,51.43,51.44,100
09/28/2009,14:09:55,51.44,51.43,51.44,100
09/28/2009,14:09:55,51.44,51.43,51.45,100
09/28/2009,14:09:55,51.45,51.43,51.45,2000
09/28/2009,14:10:05,51.43,51.43,51.44,100
09/28/2009,14:10:05,51.43,51.42,51.44,148
09/28/2009,14:11:01,51.42,51.42,51.43,100
09/28/2009,14:11:01,51.42,51.42,51.43,200
09/28/2009,14:11:02,51.42,51.42,51.43,100
09/28/2009,14:11:02,51.42,51.42,51.43,200
09/28/2009,14:11:36,51.42,51.42,51.43,100
09/28/2009,14:11:36,51.42,51.42,51.43,100
09/28/2009,14:11:36,51.42,51.42,51.43,100
09/28/2009,14:11:36,51.42,51.42,51.43,100
09/28/2009,14:11:36,51.42,51.42,51.43,100
09/28/2009,14:11:36,51.42,51.42,51.43,2000
09/28/2009,14:11:36,51.42,51.42,51.43,500
09/28/2009,14:11:36,51.42,51.42,51.43,100
09/28/2009,14:11:36,51.42,51.42,51.43,1900
09/28/2009,14:11:41,51.42,51.42,51.43,100
09/28/2009,14:11:41,51.42,51.42,51.43,100
09/28/2009,14:11:41,51.42,51.42,51.43,100
09/28/2009,14:11:41,51.42,51.42,51.43,100
09/28/2009,14:11:41,51.42,51.42,51.43,100
09/28/2009,14:11:43,51.42,51.42,51.43,500
09/28/2009,14:11:43,51.42,51.42,51.43,2000
09/28/2009,14:11:43,51.42,51.42,51.43,100
09/28/2009,14:11:43,51.42,51.42,51.43,400
09/28/2009,14:11:43,51.42,51.42,51.43,100
09/28/2009,14:11:43,51.42,51.42,51.43,500
09/28/2009,14:11:43,51.42,51.42,51.43,400
09/28/2009,14:11:43,51.42,51.42,51.43,400
09/28/2009,14:11:43,51.42,51.42,51.43,600
09/28/2009,14:12:01,51.43,51.43,51.43,500
09/28/2009,14:12:01,51.43,51.43,51.43,100
09/28/2009,14:12:01,51.43,51.43,51.43,100
09/28/2009,14:12:01,51.43,51.43,51.43,500
09/28/2009,14:12:01,51.43,51.43,51.43,400
09/28/2009,14:12:01,51.43,51.43,51.45,100
09/28/2009,14:12:01,51.43,51.43,51.45,100
09/28/2009,14:12:01,51.43,51.43,51.45,200
09/28/2009,14:12:01,51.43,51.43,51.45,100
09/28/2009,14:12:01,51.43,51.43,51.45,100
09/28/2009,14:12:01,51.43,51.43,51.45,500
09/28/2009,14:12:01,51.43,51.43,51.45,500
09/28/2009,14:12:01,51.43,51.43,51.45,1300
09/28/2009,14:12:01,51.43,51.43,51.45,200
09/28/2009,14:12:57,51.44,51.44,51.45,100
09/28/2009,14:12:57,51.44,51.43,51.45,900
09/28/2009,14:12:57,51.44,51.43,51.45,100
09/28/2009,14:13:21,51.44,51.44,51.44,100
09/28/2009,14:13:31,51.44,51.44,51.44,100
09/28/2009,14:13:31,51.44,51.44,51.44,400
09/28/2009,14:13:31,51.44,51.44,51.44,100
09/28/2009,14:13:50,51.44,51.44,51.44,100
09/28/2009,14:13:50,51.44,51.44,51.44,100
09/28/2009,14:13:50,51.44,51.44,51.44,100
09/28/2009,14:13:50,51.44,51.44,51.44,100
09/28/2009,14:13:51,51.44,51.43,51.44,200
09/28/2009,14:13:51,51.44,51.43,51.44,800
09/28/2009,14:14:04,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,300
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:08,51.43,51.43,51.44,100
09/28/2009,14:14:28,51.4152,51.41,51.43,186
09/28/2009,14:14:52,51.43,51.42,51.44,100
09/28/2009,14:15:06,51.42,51.42,51.43,500
09/28/2009,14:15:06,51.42,51.42,51.43,100
09/28/2009,14:15:06,51.42,51.42,51.43,2000
09/28/2009,14:15:06,51.42,51.42,51.43,100
09/28/2009,14:15:06,51.42,51.42,51.43,100
09/28/2009,14:15:06,51.42,51.42,51.43,100
09/28/2009,14:15:06,51.42,51.42,51.43,100
09/28/2009,14:15:06,51.42,51.42,51.43,3000
09/28/2009,14:15:20,51.43,51.42,51.43,100
09/28/2009,14:15:47,51.43,51.43,51.43,500
09/28/2009,14:15:47,51.43,51.43,51.43,500
09/28/2009,14:15:47,51.43,51.43,51.43,400
09/28/2009,14:15:47,51.43,51.43,51.43,500
09/28/2009,14:15:47,51.43,51.43,51.43,100
09/28/2009,14:15:47,51.43,51.43,51.43,400
09/28/2009,14:15:47,51.43,51.43,51.43,400
09/28/2009,14:15:47,51.43,51.43,51.43,100
09/28/2009,14:15:47,51.43,51.43,51.43,400
09/28/2009,14:15:47,51.43,51.43,51.43,100
09/28/2009,14:15:47,51.43,51.43,51.45,300
09/28/2009,14:15:47,51.43,51.43,51.45,900
09/28/2009,14:15:47,51.43,51.43,51.45,500
09/28/2009,14:15:47,51.43,51.43,51.45,500
09/28/2009,14:15:47,51.43,51.43,51.45,200
09/28/2009,14:16:08,51.41,51.41,51.42,100
09/28/2009,14:16:08,51.41,51.41,51.42,100
09/28/2009,14:16:08,51.41,51.41,51.42,100
09/28/2009,14:16:17,51.42,51.4,51.42,100
09/28/2009,14:16:18,51.42,51.4,51.42,100
09/28/2009,14:16:18,51.42,51.4,51.42,100
09/28/2009,14:16:19,51.4148,51.41,51.42,300
09/28/2009,14:16:33,51.43,51.41,51.43,100
09/28/2009,14:16:42,51.42,51.42,51.44,100
09/28/2009,14:16:42,51.42,51.42,51.44,100
09/28/2009,14:16:42,51.42,51.42,51.43,100
09/28/2009,14:16:42,51.42,51.42,51.43,100
09/28/2009,14:16:42,51.42,51.42,51.43,100
09/28/2009,14:16:42,51.42,51.42,51.43,100
09/28/2009,14:16:42,51.42,51.42,51.43,100
09/28/2009,14:16:42,51.42,51.42,51.43,2000
09/28/2009,14:16:42,51.42,51.42,51.43,100
09/28/2009,14:16:42,51.42,51.42,51.43,200
09/28/2009,14:16:42,51.42,51.42,51.43,2000
09/28/2009,14:16:42,51.42,51.42,51.43,200
09/28/2009,14:16:42,51.42,51.42,51.43,1000
09/28/2009,14:16:42,51.42,51.42,51.43,800
09/28/2009,14:16:53,51.42,51.42,51.43,900
09/28/2009,14:16:53,51.42,51.42,51.43,100
09/28/2009,14:17:03,51.42,51.42,51.44,900
09/28/2009,14:17:03,51.42,51.42,51.44,100
09/28/2009,14:17:37,51.42,51.42,51.43,100
09/28/2009,14:17:37,51.42,51.42,51.43,1100
09/28/2009,14:17:37,51.42,51.42,51.43,500
09/28/2009,14:17:37,51.42,51.42,51.43,400
09/28/2009,14:17:37,51.42,51.42,51.43,1000
09/28/2009,14:17:37,51.42,51.42,51.43,200
09/28/2009,14:17:37,51.42,51.42,51.43,200
09/28/2009,14:17:37,51.42,51.42,51.43,100
09/28/2009,14:17:37,51.42,51.42,51.43,100
09/28/2009,14:17:37,51.42,51.42,51.43,100
09/28/2009,14:17:37,51.42,51.42,51.43,100
09/28/2009,14:17:37,51.42,51.42,51.43,2000
09/28/2009,14:17:37,51.42,51.42,51.43,100
09/28/2009,14:17:51,51.42,51.42,51.43,100
09/28/2009,14:17:51,51.42,51.42,51.43,2000
09/28/2009,14:17:51,51.42,51.42,51.43,500
09/28/2009,14:17:51,51.42,51.42,51.43,2000
09/28/2009,14:17:51,51.42,51.42,51.43,100
09/28/2009,14:17:51,51.42,51.42,51.43,100
09/28/2009,14:17:51,51.42,51.42,51.43,100
09/28/2009,14:17:51,51.42,51.42,51.43,100
09/28/2009,14:18:07,51.44,51.43,51.44,300
09/28/2009,14:18:08,51.44,51.43,51.44,300
09/28/2009,14:18:18,51.45,51.44,51.45,100
09/28/2009,14:18:19,51.45,51.44,51.46,100
09/28/2009,14:18:19,51.45,51.44,51.46,100
09/28/2009,14:18:19,51.45,51.44,51.46,100
09/28/2009,14:18:19,51.4465,51.44,51.46,388
09/28/2009,14:18:27,51.46,51.45,51.46,300
09/28/2009,14:18:27,51.46,51.45,51.46,100
09/28/2009,14:18:27,51.46,51.45,51.46,300
09/28/2009,14:18:31,51.47,51.45,51.47,400
09/28/2009,14:18:31,51.47,51.45,51.47,100
09/28/2009,14:18:31,51.47,51.45,51.47,100
09/28/2009,14:18:32,51.47,51.45,51.47,100
09/28/2009,14:18:33,51.47,51.45,51.47,100
09/28/2009,14:18:48,51.47,51.47,51.48,148
09/28/2009,14:18:52,51.47,51.46,51.48,100
09/28/2009,14:18:52,51.47,51.46,51.48,100
09/28/2009,14:18:52,51.47,51.47,51.48,100
09/28/2009,14:18:52,51.47,51.47,51.48,100
09/28/2009,14:18:52,51.47,51.47,51.48,100
09/28/2009,14:18:52,51.47,51.47,51.48,100
09/28/2009,14:18:52,51.47,51.46,51.49,100
09/28/2009,14:18:53,51.47,51.47,51.49,100
09/28/2009,14:18:53,51.47,51.46,51.49,100
09/28/2009,14:18:53,51.47,51.46,51.49,100
09/28/2009,14:18:53,51.47,51.46,51.49,500
09/28/2009,14:18:53,51.47,51.46,51.49,100
09/28/2009,14:18:53,51.47,51.46,51.49,148
09/28/2009,14:18:53,51.47,51.47,51.49,100
09/28/2009,14:18:53,51.47,51.47,51.49,100
09/28/2009,14:18:53,51.47,51.47,51.49,500
09/28/2009,14:18:53,51.47,51.47,51.49,500
09/28/2009,14:18:53,51.47,51.47,51.49,400
09/28/2009,14:18:53,51.47,51.47,51.49,600
09/28/2009,14:18:53,51.47,51.47,51.49,400
09/28/2009,14:18:53,51.47,51.47,51.49,600
09/28/2009,14:18:53,51.47,51.47,51.49,400
09/28/2009,14:18:53,51.47,51.47,51.49,1000
09/28/2009,14:18:53,51.47,51.47,51.49,500
09/28/2009,14:18:53,51.47,51.47,51.49,500
09/28/2009,14:18:53,51.47,51.47,51.49,600
09/28/2009,14:18:53,51.47,51.47,51.49,100
09/28/2009,14:18:53,51.47,51.47,51.49,100
09/28/2009,14:18:53,51.47,51.47,51.49,100
09/28/2009,14:18:53,51.47,51.47,51.49,604
09/28/2009,14:18:57,51.49,51.48,51.49,200
09/28/2009,14:18:57,51.49,51.48,51.49,100
09/28/2009,14:19:07,51.48,51.48,51.49,100
09/28/2009,14:19:07,51.48,51.48,51.49,500
09/28/2009,14:19:07,51.48,51.48,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,100
09/28/2009,14:19:07,51.48,51.47,51.49,500
09/28/2009,14:19:07,51.48,51.47,51.48,400
09/28/2009,14:20:04,51.48,51.47,51.48,100
09/28/2009,14:20:11,51.48,51.47,51.48,100
09/28/2009,14:20:11,51.48,51.47,51.48,100
09/28/2009,14:20:11,51.48,51.47,51.48,100
09/28/2009,14:20:11,51.48,51.47,51.48,100
09/28/2009,14:20:11,51.48,51.47,51.48,100
09/28/2009,14:20:11,51.48,51.47,51.48,100
09/28/2009,14:20:15,51.4715,51.47,51.48,853
09/28/2009,14:20:18,51.47,51.47,51.48,2000
09/28/2009,14:20:18,51.47,51.47,51.48,100
09/28/2009,14:20:18,51.47,51.47,51.48,100
09/28/2009,14:20:18,51.47,51.47,51.48,200
09/28/2009,14:20:18,51.47,51.47,51.48,100
09/28/2009,14:20:18,51.47,51.47,51.48,2000
09/28/2009,14:20:18,51.47,51.47,51.48,200
09/28/2009,14:20:18,51.47,51.47,51.48,1000
09/28/2009,14:20:18,51.47,51.47,51.48,100
09/28/2009,14:20:18,51.47,51.47,51.48,100
09/28/2009,14:20:18,51.47,51.47,51.48,100
09/28/2009,14:20:24,51.47,51.47,51.48,2000
09/28/2009,14:20:24,51.47,51.47,51.48,100
09/28/2009,14:20:24,51.47,51.47,51.48,100
09/28/2009,14:20:24,51.47,51.47,51.48,100
09/28/2009,14:20:24,51.47,51.47,51.48,300
09/28/2009,14:20:24,51.47,51.47,51.48,100
09/28/2009,14:20:24,51.47,51.47,51.48,1000
09/28/2009,14:20:24,51.47,51.47,51.48,100
09/28/2009,14:20:24,51.47,51.47,51.48,2000
09/28/2009,14:20:24,51.47,51.47,51.48,100
09/28/2009,14:20:24,51.47,51.47,51.48,100
09/28/2009,14:20:58,51.47,51.47,51.48,900
09/28/2009,14:20:58,51.47,51.47,51.48,100
09/28/2009,14:21:32,51.46,51.46,51.47,2000
09/28/2009,14:21:32,51.46,51.46,51.47,200
09/28/2009,14:21:32,51.46,51.46,51.47,100
09/28/2009,14:21:32,51.46,51.46,51.47,2000
09/28/2009,14:21:32,51.46,51.46,51.47,300
09/28/2009,14:21:32,51.46,51.46,51.47,300
09/28/2009,14:21:32,51.46,51.46,51.47,100
09/28/2009,14:21:39,51.46,51.46,51.47,2000
09/28/2009,14:21:39,51.46,51.46,51.47,100
09/28/2009,14:21:39,51.46,51.46,51.47,100
09/28/2009,14:21:39,51.46,51.46,51.47,300
09/28/2009,14:21:39,51.46,51.46,51.47,2000
09/28/2009,14:21:39,51.46,51.46,51.47,100
09/28/2009,14:21:39,51.46,51.46,51.47,400
09/28/2009,14:21:42,51.47,51.46,51.47,100
09/28/2009,14:21:43,51.47,51.46,51.48,100
09/28/2009,14:21:43,51.47,51.47,51.48,400
09/28/2009,14:22:05,51.461,51.46,51.47,400
09/28/2009,14:22:09,51.461,51.46,51.47,100
09/28/2009,14:22:37,51.461,51.46,51.47,234
09/28/2009,14:22:40,51.468,51.46,51.47,388
09/28/2009,14:23:18,51.47,51.46,51.48,100
09/28/2009,14:23:18,51.48,51.46,51.48,100
09/28/2009,14:23:18,51.48,51.46,51.48,100
09/28/2009,14:23:55,51.48,51.47,51.48,214
09/28/2009,14:23:55,51.48,51.47,51.48,300
09/28/2009,14:23:55,51.48,51.47,51.48,100
09/28/2009,14:23:55,51.48,51.47,51.48,100
09/28/2009,14:23:56,51.48,51.48,51.49,4000
09/28/2009,14:23:56,51.48,51.48,51.49,400
09/28/2009,14:23:56,51.48,51.48,51.49,100
09/28/2009,14:23:57,51.48,51.48,51.49,400
09/28/2009,14:23:57,51.48,51.48,51.49,100
09/28/2009,14:23:58,51.49,51.48,51.5,100
09/28/2009,14:24:01,51.5,51.48,51.49,100
09/28/2009,14:24:21,51.48,51.48,51.49,100
09/28/2009,14:24:21,51.48,51.48,51.49,300
09/28/2009,14:24:21,51.48,51.48,51.49,100
09/28/2009,14:24:21,51.48,51.47,51.48,100
09/28/2009,14:24:21,51.48,51.47,51.48,1200
09/28/2009,14:24:21,51.48,51.47,51.48,400
09/28/2009,14:24:21,51.48,51.47,51.48,200
09/28/2009,14:24:24,51.48,51.47,51.48,100
09/28/2009,14:24:25,51.48,51.47,51.48,200
09/28/2009,14:24:25,51.4799,51.47,51.48,275
09/28/2009,14:24:39,51.48,51.47,51.48,1700
09/28/2009,14:24:39,51.48,51.47,51.48,300
09/28/2009,14:24:40,51.48,51.48,51.49,300
09/28/2009,14:24:55,51.47,51.47,51.49,100
09/28/2009,14:24:55,51.47,51.47,51.49,100
09/28/2009,14:24:55,51.47,51.47,51.49,2000
09/28/2009,14:24:55,51.47,51.47,51.49,100
09/28/2009,14:24:55,51.47,51.47,51.49,2000
09/28/2009,14:24:55,51.47,51.47,51.49,200
09/28/2009,14:24:55,51.47,51.47,51.49,100
09/28/2009,14:24:55,51.47,51.47,51.49,300
09/28/2009,14:25:04,51.47,51.47,51.49,1000
09/28/2009,14:25:10,51.47,51.47,51.48,400
09/28/2009,14:25:10,51.47,51.46,51.47,100
09/28/2009,14:25:10,51.47,51.46,51.47,100
09/28/2009,14:25:10,51.47,51.46,51.47,100
09/28/2009,14:26:07,51.4734,51.46,51.48,167
09/28/2009,14:26:40,51.46,51.46,51.48,100
09/28/2009,14:26:40,51.46,51.46,51.48,900
09/28/2009,14:26:49,51.46,51.46,51.47,1073
09/28/2009,14:26:49,51.46,51.46,51.47,100
09/28/2009,14:26:49,51.46,51.46,51.47,627
09/28/2009,14:26:49,51.46,51.46,51.47,2000
09/28/2009,14:26:49,51.46,51.46,51.47,200
09/28/2009,14:26:49,51.46,51.46,51.47,1000
09/28/2009,14:27:00,51.47,51.46,51.47,100
09/28/2009,14:27:00,51.47,51.46,51.47,100
09/28/2009,14:27:00,51.47,51.46,51.47,100
09/28/2009,14:27:00,51.47,51.46,51.47,100
09/28/2009,14:27:00,51.47,51.46,51.47,100
09/28/2009,14:27:00,51.47,51.47,51.48,100
09/28/2009,14:27:00,51.47,51.47,51.48,100
09/28/2009,14:27:02,51.48,51.47,51.48,100
09/28/2009,14:27:02,51.48,51.47,51.48,200
09/28/2009,14:27:02,51.48,51.47,51.48,100
09/28/2009,14:27:02,51.49,51.47,51.49,100
09/28/2009,14:27:02,51.49,51.47,51.49,100
09/28/2009,14:27:02,51.49,51.47,51.49,100
09/28/2009,14:27:02,51.49,51.48,51.49,200
09/28/2009,14:27:02,51.49,51.48,51.5,100
09/28/2009,14:27:02,51.49,51.48,51.5,100
09/28/2009,14:27:02,51.49,51.48,51.5,100
09/28/2009,14:27:02,51.49,51.48,51.5,100
09/28/2009,14:27:02,51.5,51.49,51.5,100
09/28/2009,14:27:02,51.5,51.49,51.5,200
09/28/2009,14:27:03,51.49,51.49,51.5,100
09/28/2009,14:27:04,51.49,51.48,51.5,100
09/28/2009,14:27:08,51.48,51.48,51.5,100
09/28/2009,14:27:08,51.48,51.48,51.5,100
09/28/2009,14:27:08,51.48,51.48,51.5,200
09/28/2009,14:27:08,51.48,51.48,51.5,2000
09/28/2009,14:27:08,51.48,51.48,51.5,600
09/28/2009,14:27:08,51.48,51.48,51.5,100
09/28/2009,14:27:08,51.48,51.48,51.5,600
09/28/2009,14:27:08,51.48,51.48,51.5,100
09/28/2009,14:27:08,51.48,51.48,51.5,2000
09/28/2009,14:27:08,51.48,51.48,51.5,1200
09/28/2009,14:27:08,51.48,51.48,51.5,700
09/28/2009,14:27:08,51.49,51.49,51.5,100
09/28/2009,14:27:09,51.499,51.49,51.5,215
09/28/2009,14:27:10,51.499,51.49,51.5,415
09/28/2009,14:27:19,51.49,51.49,51.51,100
09/28/2009,14:27:19,51.49,51.49,51.51,2000
09/28/2009,14:27:19,51.49,51.49,51.5,600
09/28/2009,14:27:19,51.49,51.49,51.5,100
09/28/2009,14:27:19,51.49,51.49,51.5,100
09/28/2009,14:27:19,51.49,51.49,51.5,1000
09/28/2009,14:27:19,51.49,51.49,51.5,2000
09/28/2009,14:27:19,51.49,51.49,51.5,100
09/28/2009,14:27:36,51.49,51.49,51.51,100
09/28/2009,14:27:36,51.49,51.49,51.51,100
09/28/2009,14:27:36,51.49,51.49,51.51,2000
09/28/2009,14:27:36,51.49,51.49,51.51,200
09/28/2009,14:27:36,51.49,51.49,51.5,2000
09/28/2009,14:27:37,51.49,51.49,51.5,100
09/28/2009,14:27:37,51.49,51.49,51.5,100
09/28/2009,14:27:37,51.49,51.49,51.5,900
09/28/2009,14:27:37,51.49,51.49,51.5,100
09/28/2009,14:27:37,51.49,51.49,51.5,100
09/28/2009,14:27:37,51.49,51.49,51.5,100
09/28/2009,14:27:37,51.49,51.49,51.5,100
09/28/2009,14:27:37,51.49,51.49,51.5,100
09/28/2009,14:27:40,51.49,51.49,51.5,100
09/28/2009,14:27:40,51.49,51.49,51.5,100
09/28/2009,14:27:50,51.49,51.49,51.5,2000
09/28/2009,14:27:50,51.49,51.49,51.5,100
09/28/2009,14:27:50,51.49,51.49,51.5,100
09/28/2009,14:27:50,51.49,51.49,51.5,100
09/28/2009,14:27:50,51.49,51.49,51.5,1566
09/28/2009,14:27:50,51.49,51.49,51.5,2000
09/28/2009,14:27:50,51.49,51.49,51.5,134
09/28/2009,14:27:50,51.5,51.49,51.5,100
09/28/2009,14:28:02,51.508,51.49,51.51,370
09/28/2009,14:28:38,51.53,51.52,51.53,100
09/28/2009,14:28:38,51.53,51.52,51.53,100
09/28/2009,14:28:38,51.53,51.52,51.53,200
09/28/2009,14:28:38,51.53,51.52,51.53,100
09/28/2009,14:28:38,51.526,51.52,51.53,100
09/28/2009,14:28:40,51.529,51.52,51.53,400
09/28/2009,14:28:40,51.526,51.51,51.53,100
09/28/2009,14:28:41,51.526,51.52,51.53,100
09/28/2009,14:28:41,51.526,51.52,51.53,200
09/28/2009,14:28:44,51.51,51.5,51.51,100
09/28/2009,14:28:45,51.5,51.49,51.51,200
09/28/2009,14:28:52,51.5,51.49,51.51,100
09/28/2009,14:29:46,51.5,51.5,51.51,2000
09/28/2009,14:29:46,51.5,51.5,51.51,600
09/28/2009,14:29:46,51.5,51.5,51.51,2000
09/28/2009,14:29:46,51.5,51.5,51.51,100
09/28/2009,14:29:46,51.5,51.5,51.51,300
09/28/2009,14:30:03,51.5,51.5,51.51,1000
09/28/2009,14:30:20,51.51,51.5,51.51,100
09/28/2009,14:30:21,51.5,51.49,51.5,200
09/28/2009,14:31:33,51.4796,51.47,51.48,1166
09/28/2009,14:32:11,51.47,51.45,51.47,100
09/28/2009,14:32:11,51.47,51.45,51.47,100
09/28/2009,14:32:11,51.47,51.45,51.47,100
09/28/2009,14:32:11,51.47,51.46,51.48,100
09/28/2009,14:32:11,51.47,51.46,51.48,200
09/28/2009,14:32:11,51.47,51.47,51.48,100
09/28/2009,14:32:11,51.47,51.47,51.48,200
09/28/2009,14:32:11,51.47,51.48,51.49,100
09/28/2009,14:32:11,51.47,51.48,51.49,100
09/28/2009,14:32:16,51.48,51.48,51.5,100
09/28/2009,14:32:16,51.48,51.48,51.5,100
09/28/2009,14:32:16,51.48,51.48,51.5,100
09/28/2009,14:32:16,51.48,51.48,51.5,200
09/28/2009,14:32:16,51.48,51.48,51.5,500
09/28/2009,14:32:18,51.48,51.48,51.49,100
09/28/2009,14:32:18,51.48,51.48,51.49,100
09/28/2009,14:32:18,51.48,51.48,51.49,400
09/28/2009,14:32:18,51.48,51.48,51.49,100
09/28/2009,14:32:18,51.48,51.48,51.49,100
09/28/2009,14:32:19,51.47,51.47,51.48,100
09/28/2009,14:32:19,51.47,51.47,51.48,100
09/28/2009,14:32:19,51.47,51.47,51.48,100
09/28/2009,14:32:19,51.47,51.47,51.48,100
09/28/2009,14:32:19,51.47,51.47,51.48,200
09/28/2009,14:32:19,51.47,51.46,51.48,100
09/28/2009,14:33:32,51.489,51.48,51.49,195
09/28/2009,14:34:23,51.478,51.47,51.48,353
09/28/2009,14:34:36,51.472,51.47,51.48,178
09/28/2009,14:36:11,51.45,51.44,51.46,100
09/28/2009,14:36:19,51.46,51.45,51.46,400
09/28/2009,14:36:19,51.46,51.45,51.47,100
09/28/2009,14:36:19,51.46,51.45,51.47,100
09/28/2009,14:37:08,51.46,51.45,51.46,100
09/28/2009,14:37:09,51.46,51.46,51.47,100
09/28/2009,14:37:09,51.46,51.46,51.47,100
09/28/2009,14:37:09,51.46,51.46,51.47,100
09/28/2009,14:37:09,51.46,51.46,51.47,100
09/28/2009,14:37:09,51.47,51.46,51.47,200
09/28/2009,14:37:09,51.47,51.46,51.47,100
09/28/2009,14:37:09,51.48,51.47,51.48,100
09/28/2009,14:37:09,51.48,51.47,51.48,100
09/28/2009,14:37:10,51.48,51.47,51.48,100
09/28/2009,14:37:10,51.48,51.47,51.48,200
09/28/2009,14:37:10,51.48,51.48,51.49,100
09/28/2009,14:37:24,51.45,51.45,51.46,100
09/28/2009,14:37:24,51.45,51.45,51.46,100
09/28/2009,14:37:24,51.45,51.44,51.46,100
09/28/2009,14:37:33,51.45,51.44,51.46,100
09/28/2009,14:37:34,51.45,51.45,51.46,100
09/28/2009,14:38:19,51.441,51.44,51.45,415
09/28/2009,14:38:44,51.44,51.44,51.45,300
09/28/2009,14:38:44,51.44,51.44,51.45,100
09/28/2009,14:38:54,51.44,51.43,51.45,200
09/28/2009,14:38:54,51.44,51.43,51.45,300
09/28/2009,14:39:50,51.47,51.45,51.47,100
09/28/2009,14:40:33,51.462,51.46,51.48,169
09/28/2009,14:40:53,51.48,51.47,51.48,100
09/28/2009,14:41:31,51.4675,51.46,51.47,104
09/28/2009,14:42:38,51.47,51.46,51.48,100
09/28/2009,14:42:54,51.475,51.46,51.48,145
09/28/2009,14:44:10,51.4814,51.48,51.5,7850
09/28/2009,14:44:17,51.4948,51.48,51.5,200
09/28/2009,14:44:27,51.4777,51.47,51.48,276
09/28/2009,14:44:34,51.47,51.46,51.48,100
09/28/2009,14:44:34,51.47,51.46,51.48,100
09/28/2009,14:44:49,51.47,51.46,51.47,100
09/28/2009,14:45:06,51.48,51.47,51.48,300
09/28/2009,14:45:06,51.48,51.47,51.48,100
09/28/2009,14:45:19,51.49,51.48,51.49,300
09/28/2009,14:45:23,51.49,51.48,51.49,100
09/28/2009,14:45:23,51.49,51.48,51.49,100
09/28/2009,14:45:23,51.49,51.47,51.49,100
09/28/2009,14:45:48,51.4677,51.46,51.47,411
09/28/2009,14:46:19,51.45,51.45,51.46,100
09/28/2009,14:46:19,51.45,51.45,51.46,100
09/28/2009,14:46:19,51.45,51.45,51.46,200
09/28/2009,14:46:19,51.45,51.45,51.46,100
09/28/2009,14:46:19,51.45,51.45,51.46,200
09/28/2009,14:46:19,51.45,51.44,51.46,100
09/28/2009,14:46:19,51.45,51.44,51.45,300
09/28/2009,14:46:19,51.45,51.44,51.45,300
09/28/2009,14:46:19,51.45,51.44,51.45,100
09/28/2009,14:46:32,51.4425,51.44,51.45,552
09/28/2009,14:46:32,51.45,51.45,51.45,200
09/28/2009,14:48:37,51.4775,51.46,51.48,432
09/28/2009,14:48:45,51.4646,51.46,51.48,110
09/28/2009,14:49:24,51.48,51.47,51.48,100
09/28/2009,14:49:25,51.48,51.48,51.49,200
09/28/2009,14:49:25,51.48,51.47,51.49,100
09/28/2009,14:50:27,51.49,51.48,51.49,100
09/28/2009,14:50:35,51.49,51.48,51.49,100
09/28/2009,14:50:35,51.49,51.48,51.49,100
09/28/2009,14:50:35,51.49,51.48,51.49,100
09/28/2009,14:51:01,51.5,51.48,51.5,100
09/28/2009,14:51:50,51.488,51.48,51.49,300
09/28/2009,14:54:01,51.4725,51.47,51.48,189
09/28/2009,14:54:24,51.47,51.46,51.47,100
09/28/2009,14:55:38,51.46,51.46,51.47,100
09/28/2009,14:55:38,51.46,51.46,51.47,100
09/28/2009,14:55:42,51.46,51.46,51.47,100
09/28/2009,14:55:42,51.46,51.46,51.47,143
09/28/2009,14:57:19,51.47,51.46,51.48,100
09/28/2009,14:57:19,51.47,51.46,51.48,300
09/28/2009,14:57:19,51.4613,51.46,51.48,100
09/28/2009,14:57:19,51.4612,51.46,51.48,100
09/28/2009,14:57:19,51.4611,51.46,51.48,100
09/28/2009,14:57:19,51.4611,51.46,51.48,100
09/28/2009,14:57:19,51.4608,51.46,51.48,100
09/28/2009,14:57:19,51.461,51.46,51.48,161
09/28/2009,14:57:19,51.464,51.46,51.48,700
09/28/2009,14:57:19,51.464,51.46,51.48,400
09/28/2009,14:57:21,51.471,51.46,51.48,300
09/28/2009,14:57:21,51.471,51.46,51.48,100
09/28/2009,14:57:27,51.464,51.46,51.47,100
09/28/2009,14:58:05,51.469,51.46,51.47,105
09/28/2009,14:58:59,51.4589,51.45,51.46,2495
09/28/2009,14:59:06,51.45,51.45,51.46,300
09/28/2009,14:59:06,51.45,51.45,51.46,100
09/28/2009,14:59:06,51.45,51.45,51.46,100
09/28/2009,14:59:06,51.45,51.44,51.45,300
09/28/2009,14:59:06,51.45,51.44,51.45,100
09/28/2009,14:59:06,51.45,51.44,51.45,100
09/28/2009,14:59:07,51.44,51.44,51.45,100
09/28/2009,14:59:15,51.43,51.42,51.43,100
09/28/2009,14:59:15,51.43,51.42,51.43,100
09/28/2009,14:59:20,51.44,51.43,51.44,100
09/28/2009,14:59:20,51.44,51.43,51.44,100
09/28/2009,14:59:20,51.44,51.43,51.44,200
09/28/2009,14:59:20,51.44,51.43,51.44,100
09/28/2009,14:59:20,51.44,51.43,51.44,200
09/28/2009,14:59:20,51.44,51.43,51.45,100
09/28/2009,14:59:20,51.44,51.43,51.45,100
09/28/2009,14:59:20,51.44,51.43,51.45,100
09/28/2009,14:59:33,51.436,51.42,51.44,100
09/28/2009,14:59:45,51.4285,51.42,51.43,188
09/28/2009,15:00:04,51.42,51.41,51.43,100
09/28/2009,15:00:04,51.42,51.41,51.43,200
09/28/2009,15:00:04,51.42,51.41,51.43,100
09/28/2009,15:00:04,51.42,51.41,51.43,200
09/28/2009,15:00:04,51.42,51.41,51.43,100
09/28/2009,15:01:58,51.3936,51.39,51.41,1100
09/28/2009,15:02:16,51.42,51.41,51.42,100
09/28/2009,15:02:16,51.42,51.41,51.42,200
09/28/2009,15:02:16,51.42,51.41,51.42,200
09/28/2009,15:02:44,51.41,51.4,51.41,300
09/28/2009,15:02:44,51.41,51.4,51.41,100
09/28/2009,15:02:44,51.41,51.41,51.42,200
09/28/2009,15:02:48,51.42,51.41,51.42,200
09/28/2009,15:02:54,51.41,51.4,51.42,100
09/28/2009,15:02:54,51.41,51.4,51.42,100
09/28/2009,15:02:54,51.4,51.4,51.42,100
09/28/2009,15:03:21,51.411,51.41,51.42,100
09/28/2009,15:04:05,51.42,51.41,51.42,100
09/28/2009,15:04:05,51.42,51.41,51.42,100
09/28/2009,15:04:05,51.42,51.41,51.42,100
09/28/2009,15:04:06,51.42,51.41,51.42,100
09/28/2009,15:04:08,51.42,51.42,51.43,100
09/28/2009,15:04:51,51.4104,51.41,51.42,350
09/28/2009,15:05:28,51.43,51.42,51.43,100
09/28/2009,15:06:16,51.43,51.41,51.43,100
09/28/2009,15:08:38,51.42,51.42,51.43,100
09/28/2009,15:08:39,51.422,51.42,51.43,644
09/28/2009,15:08:56,51.43,51.42,51.43,300
09/28/2009,15:08:56,51.43,51.42,51.43,100
09/28/2009,15:08:56,51.43,51.42,51.43,100
09/28/2009,15:09:12,51.43,51.43,51.44,100
09/28/2009,15:09:12,51.43,51.43,51.44,100
09/28/2009,15:09:30,51.44,51.43,51.44,200
09/28/2009,15:09:33,51.44,51.43,51.44,100
09/28/2009,15:09:41,51.44,51.43,51.45,100
09/28/2009,15:09:41,51.44,51.43,51.45,100
09/28/2009,15:09:41,51.44,51.43,51.45,100
09/28/2009,15:10:21,51.45,51.44,51.45,200
09/28/2009,15:10:30,51.45,51.44,51.45,100
09/28/2009,15:10:30,51.45,51.44,51.45,100
09/28/2009,15:10:30,51.45,51.44,51.45,200
09/28/2009,15:10:30,51.45,51.44,51.45,100
09/28/2009,15:10:30,51.45,51.44,51.45,100
09/28/2009,15:10:30,51.45,51.44,51.45,200
09/28/2009,15:11:55,51.4548,51.44,51.46,150
09/28/2009,15:12:35,51.44,51.43,51.44,300
09/28/2009,15:12:35,51.44,51.43,51.44,300
09/28/2009,15:12:59,51.448,51.43,51.45,1000
09/28/2009,15:13:16,51.44,51.43,51.44,100
09/28/2009,15:13:16,51.44,51.43,51.45,100
09/28/2009,15:13:16,51.44,51.43,51.45,116
09/28/2009,15:13:54,51.439,51.43,51.44,450
09/28/2009,15:13:55,51.44,51.43,51.44,100
09/28/2009,15:13:55,51.44,51.43,51.44,108
09/28/2009,15:13:55,51.44,51.43,51.44,216
09/28/2009,15:14:06,51.4289,51.42,51.43,1000
09/28/2009,15:14:29,51.42,51.41,51.43,100
09/28/2009,15:14:51,51.4115,51.41,51.42,100
09/28/2009,15:14:51,51.4112,51.41,51.42,147
09/28/2009,15:14:51,51.4112,51.41,51.42,100
09/28/2009,15:15:03,51.43,51.41,51.43,100
09/28/2009,15:16:18,51.43,51.42,51.43,100
09/28/2009,15:16:24,51.43,51.42,51.44,500
09/28/2009,15:16:24,51.43,51.42,51.44,100
09/28/2009,15:16:24,51.43,51.42,51.44,100
09/28/2009,15:16:24,51.43,51.42,51.44,100
09/28/2009,15:16:24,51.43,51.42,51.43,100
09/28/2009,15:16:24,51.43,51.42,51.43,200
09/28/2009,15:16:34,51.429,51.42,51.43,110
09/28/2009,15:16:35,51.42,51.42,51.43,100
09/28/2009,15:17:42,51.43,51.43,51.44,100
09/28/2009,15:18:39,51.44,51.43,51.44,100
09/28/2009,15:18:39,51.44,51.43,51.44,100
09/28/2009,15:18:39,51.44,51.43,51.45,300
09/28/2009,15:18:39,51.44,51.43,51.45,100
09/28/2009,15:18:56,51.4592,51.45,51.46,300
09/28/2009,15:18:58,51.45,51.44,51.45,100
09/28/2009,15:18:58,51.45,51.44,51.45,100
09/28/2009,15:18:58,51.45,51.44,51.45,100
09/28/2009,15:18:58,51.45,51.44,51.45,100
09/28/2009,15:19:04,51.44,51.44,51.45,201
09/28/2009,15:19:54,51.44,51.43,51.45,300
09/28/2009,15:19:54,51.44,51.43,51.45,100
09/28/2009,15:19:54,51.44,51.43,51.45,100
09/28/2009,15:20:45,51.46,51.45,51.46,100
09/28/2009,15:20:45,51.46,51.45,51.46,100
09/28/2009,15:20:45,51.46,51.45,51.46,100
09/28/2009,15:20:47,51.46,51.46,51.47,100
09/28/2009,15:20:47,51.47,51.47,51.48,100
09/28/2009,15:20:47,51.47,51.47,51.48,100
09/28/2009,15:20:47,51.48,51.46,51.48,100
09/28/2009,15:20:47,51.48,51.46,51.48,100
09/28/2009,15:20:47,51.48,51.46,51.48,100
09/28/2009,15:20:47,51.48,51.46,51.48,100
09/28/2009,15:20:47,51.48,51.46,51.48,350
09/28/2009,15:20:58,51.479,51.47,51.48,100
09/28/2009,15:21:01,51.47,51.47,51.48,100
09/28/2009,15:21:01,51.47,51.47,51.48,100
09/28/2009,15:21:01,51.47,51.47,51.48,100
09/28/2009,15:22:17,51.494,51.49,51.51,525
09/28/2009,15:22:28,51.51,51.51,51.52,200
09/28/2009,15:22:30,51.52,51.51,51.52,115
09/28/2009,15:22:30,51.52,51.51,51.53,185
09/28/2009,15:22:54,51.5282,51.51,51.53,201
09/28/2009,15:23:12,51.5125,51.51,51.53,190
09/28/2009,15:23:48,51.508,51.5,51.51,125
09/28/2009,15:24:40,51.5064,51.49,51.51,180
09/28/2009,15:26:24,51.5,51.49,51.5,100
09/28/2009,15:26:54,51.49,51.49,51.5,185
09/28/2009,15:26:54,51.49,51.48,51.5,115
09/28/2009,15:27:16,51.48,51.48,51.49,100
09/28/2009,15:28:00,51.49,51.48,51.5,208
09/28/2009,15:28:02,51.51,51.49,51.5,200
09/28/2009,15:28:04,51.498,51.49,51.5,230
09/28/2009,15:29:06,51.49,51.49,51.5,100
09/28/2009,15:29:41,51.49,51.48,51.49,200
09/28/2009,15:30:02,51.48,51.48,51.49,315
09/28/2009,15:30:02,51.48,51.48,51.49,100
09/28/2009,15:30:02,51.48,51.48,51.49,100
09/28/2009,15:30:02,51.48,51.48,51.49,200
09/28/2009,15:30:02,51.48,51.48,51.49,100
09/28/2009,15:30:02,51.48,51.48,51.49,292
09/28/2009,15:30:02,51.48,51.48,51.49,115
09/28/2009,15:30:04,51.47,51.47,51.48,108
09/28/2009,15:30:13,51.47,51.47,51.48,208
09/28/2009,15:30:16,51.45,51.44,51.46,300
09/28/2009,15:30:16,51.44,51.44,51.45,300
09/28/2009,15:30:16,51.44,51.44,51.45,192
09/28/2009,15:30:16,51.44,51.44,51.45,198
09/28/2009,15:30:37,51.459,51.44,51.46,200
09/28/2009,15:31:19,51.456,51.44,51.46,583
09/28/2009,15:31:29,51.46,51.45,51.46,100
09/28/2009,15:31:32,51.4674,51.46,51.47,225
09/28/2009,15:31:34,51.47,51.47,51.48,1000
09/28/2009,15:32:36,51.48,51.48,51.49,100
09/28/2009,15:32:36,51.48,51.48,51.49,300
09/28/2009,15:32:36,51.48,51.48,51.49,200
09/28/2009,15:32:36,51.48,51.48,51.49,106
09/28/2009,15:32:36,51.48,51.47,51.49,194
09/28/2009,15:32:42,51.49,51.47,51.49,200
09/28/2009,15:32:42,51.49,51.47,51.49,100
09/28/2009,15:32:42,51.49,51.47,51.49,200
09/28/2009,15:32:42,51.49,51.47,51.49,100
09/28/2009,15:32:42,51.49,51.47,51.49,100
09/28/2009,15:32:42,51.49,51.47,51.49,100
09/28/2009,15:32:42,51.49,51.47,51.49,100
09/28/2009,15:32:48,51.472,51.47,51.49,325
09/28/2009,15:33:55,51.48,51.48,51.49,100
09/28/2009,15:34:30,51.5,51.49,51.5,300
09/28/2009,15:34:30,51.5,51.49,51.5,100
09/28/2009,15:34:30,51.5,51.49,51.5,100
09/28/2009,15:34:39,51.51,51.51,51.52,100
09/28/2009,15:34:39,51.51,51.51,51.52,100
09/28/2009,15:34:40,51.52,51.51,51.52,300
09/28/2009,15:34:40,51.52,51.51,51.52,100
09/28/2009,15:35:01,51.52,51.51,51.52,200
09/28/2009,15:35:01,51.52,51.51,51.52,100
09/28/2009,15:35:01,51.52,51.51,51.52,100
09/28/2009,15:36:28,51.49,51.49,51.51,100
09/28/2009,15:37:37,51.5,51.5,51.51,108
09/28/2009,15:39:00,51.51,51.5,51.51,100
09/28/2009,15:39:13,51.49,51.49,51.5,300
09/28/2009,15:39:13,51.49,51.49,51.5,100
09/28/2009,15:39:13,51.49,51.49,51.5,100
09/28/2009,15:39:13,51.49,51.49,51.5,100
09/28/2009,15:39:46,51.4989,51.49,51.5,100
09/28/2009,15:39:46,51.5,51.49,51.5,100
09/28/2009,15:39:46,51.499,51.49,51.5,1400
09/28/2009,15:39:46,51.499,51.49,51.5,1500
09/28/2009,15:39:46,51.5,51.49,51.5,404
09/28/2009,15:39:46,51.5,51.49,51.5,202
09/28/2009,15:39:46,51.5,51.49,51.5,488
09/28/2009,15:39:47,51.5,51.49,51.5,10600
09/28/2009,15:39:49,51.5,51.49,51.5,100
09/28/2009,15:40:32,51.4967,51.48,51.5,150
09/28/2009,15:40:37,51.484,51.48,51.5,209
09/28/2009,15:42:00,51.5,51.49,51.5,100
09/28/2009,15:42:09,51.5,51.49,51.5,200
09/28/2009,15:42:09,51.5,51.49,51.5,400
09/28/2009,15:42:09,51.5,51.49,51.5,200
09/28/2009,15:42:09,51.5,51.49,51.5,300
09/28/2009,15:42:09,51.5,51.49,51.5,100
09/28/2009,15:42:09,51.5,51.49,51.5,100
09/28/2009,15:42:09,51.5,51.49,51.5,100
09/28/2009,15:42:09,51.5,51.49,51.5,200
09/28/2009,15:42:09,51.5,51.49,51.5,100
09/28/2009,15:42:09,51.5,51.49,51.5,200
09/28/2009,15:42:09,51.5,51.49,51.5,100
09/28/2009,15:42:10,51.4994,51.49,51.5,4016
09/28/2009,15:42:36,51.492,51.49,51.5,136
09/28/2009,15:42:50,51.4967,51.49,51.5,438
09/28/2009,15:43:31,51.5,51.49,51.5,100
09/28/2009,15:43:34,51.49,51.48,51.5,100
09/28/2009,15:43:53,51.48,51.48,51.49,300
09/28/2009,15:43:53,51.48,51.48,51.49,100
09/28/2009,15:44:03,51.47,51.46,51.47,100
09/28/2009,15:44:06,51.46,51.46,51.47,300
09/28/2009,15:44:06,51.46,51.45,51.47,240
09/28/2009,15:44:06,51.46,51.45,51.46,100
09/28/2009,15:44:08,51.45,51.44,51.45,300
09/28/2009,15:44:09,51.44,51.44,51.45,100
09/28/2009,15:44:09,51.44,51.44,51.45,100
09/28/2009,15:44:09,51.44,51.44,51.45,100
09/28/2009,15:44:09,51.44,51.44,51.45,100
09/28/2009,15:44:17,51.44,51.43,51.44,100
09/28/2009,15:44:17,51.44,51.43,51.44,100
09/28/2009,15:44:17,51.44,51.43,51.44,100
09/28/2009,15:44:17,51.44,51.43,51.44,100
09/28/2009,15:45:22,51.45,51.44,51.45,100
09/28/2009,15:45:22,51.44,51.44,51.45,100
09/28/2009,15:45:30,51.44,51.44,51.45,100
09/28/2009,15:45:30,51.44,51.44,51.45,100
09/28/2009,15:45:35,51.44,51.44,51.45,100
09/28/2009,15:45:39,51.44,51.43,51.45,100
09/28/2009,15:45:39,51.44,51.43,51.45,100
09/28/2009,15:45:39,51.43,51.43,51.45,100
09/28/2009,15:45:39,51.43,51.43,51.45,100
09/28/2009,15:45:39,51.43,51.43,51.45,200
09/28/2009,15:45:39,51.43,51.43,51.45,100
09/28/2009,15:45:39,51.43,51.43,51.45,100
09/28/2009,15:45:39,51.44,51.43,51.45,100
09/28/2009,15:45:39,51.44,51.43,51.45,100
09/28/2009,15:45:57,51.43,51.43,51.44,100
09/28/2009,15:45:57,51.43,51.43,51.44,200
09/28/2009,15:45:57,51.43,51.43,51.44,700
09/28/2009,15:46:05,51.4299,51.42,51.43,100
09/28/2009,15:46:08,51.43,51.41,51.43,100
09/28/2009,15:46:11,51.43,51.41,51.43,100
09/28/2009,15:46:14,51.41,51.4,51.42,100
09/28/2009,15:46:44,51.42,51.41,51.42,199
09/28/2009,15:46:44,51.42,51.41,51.42,195
09/28/2009,15:46:44,51.42,51.41,51.42,100
09/28/2009,15:46:44,51.42,51.41,51.42,500
09/28/2009,15:46:45,51.42,51.41,51.42,200
09/28/2009,15:46:45,51.42,51.41,51.42,200
09/28/2009,15:46:45,51.42,51.41,51.42,300
09/28/2009,15:46:45,51.42,51.41,51.42,200
09/28/2009,15:46:45,51.42,51.41,51.42,100
09/28/2009,15:46:47,51.42,51.42,51.43,200
09/28/2009,15:47:00,51.4,51.4,51.41,100
09/28/2009,15:47:31,51.41,51.4,51.41,100
09/28/2009,15:47:43,51.41,51.41,51.42,107
09/28/2009,15:47:43,51.41,51.41,51.42,137
09/28/2009,15:47:43,51.41,51.41,51.42,511
09/28/2009,15:47:43,51.41,51.41,51.42,137
09/28/2009,15:49:00,51.42,51.41,51.42,200
09/28/2009,15:49:00,51.42,51.41,51.42,100
09/28/2009,15:49:00,51.42,51.41,51.42,100
09/28/2009,15:49:00,51.42,51.41,51.42,400
09/28/2009,15:49:01,51.42,51.42,51.43,200
09/28/2009,15:49:03,51.41,51.4,51.42,100
09/28/2009,15:49:11,51.41,51.4,51.42,100
09/28/2009,15:49:34,51.4,51.4,51.41,200
09/28/2009,15:49:34,51.4,51.39,51.4,100
09/28/2009,15:49:44,51.38,51.38,51.39,100
09/28/2009,15:49:44,51.38,51.38,51.39,100
09/28/2009,15:49:44,51.38,51.38,51.39,100
09/28/2009,15:49:44,51.38,51.38,51.39,100
09/28/2009,15:49:51,51.38,51.37,51.38,100
09/28/2009,15:49:51,51.38,51.38,51.39,100
09/28/2009,15:49:51,51.38,51.38,51.39,100
09/28/2009,15:49:58,51.39,51.38,51.39,100
09/28/2009,15:49:58,51.38,51.37,51.39,300
09/28/2009,15:50:28,51.38,51.37,51.38,100
09/28/2009,15:50:42,51.38,51.38,51.39,200
09/28/2009,15:50:42,51.39,51.38,51.39,278
09/28/2009,15:50:42,51.389,51.38,51.39,278
09/28/2009,15:50:42,51.379,51.38,51.39,200
09/28/2009,15:50:50,51.39,51.39,51.4,100
09/28/2009,15:51:00,51.4,51.39,51.4,300
09/28/2009,15:51:00,51.4,51.39,51.4,100
09/28/2009,15:51:00,51.4,51.39,51.4,165
09/28/2009,15:51:00,51.4,51.39,51.4,100
09/28/2009,15:51:01,51.4,51.39,51.4,100
09/28/2009,15:51:01,51.4,51.39,51.4,800
09/28/2009,15:51:04,51.4,51.39,51.4,200
09/28/2009,15:51:04,51.4,51.39,51.4,100
09/28/2009,15:51:04,51.4,51.39,51.4,300
09/28/2009,15:51:06,51.41,51.4,51.42,292
09/28/2009,15:51:06,51.41,51.41,51.42,300
09/28/2009,15:51:20,51.41,51.41,51.42,100
09/28/2009,15:51:20,51.41,51.41,51.42,200
09/28/2009,15:51:53,51.41,51.4,51.41,100
09/28/2009,15:52:10,51.41,51.41,51.42,300
09/28/2009,15:52:10,51.41,51.41,51.42,100
09/28/2009,15:52:17,51.42,51.4,51.42,298
09/28/2009,15:52:22,51.4115,51.41,51.42,434
09/28/2009,15:52:40,51.41,51.4,51.42,100
09/28/2009,15:52:46,51.42,51.42,51.43,100
09/28/2009,15:52:49,51.43,51.42,51.43,300
09/28/2009,15:52:49,51.43,51.42,51.43,300
09/28/2009,15:52:49,51.43,51.42,51.43,100
09/28/2009,15:52:49,51.43,51.42,51.43,800
09/28/2009,15:53:02,51.44,51.43,51.44,400
09/28/2009,15:53:02,51.44,51.43,51.44,100
09/28/2009,15:53:02,51.44,51.43,51.44,100
09/28/2009,15:53:03,51.44,51.43,51.45,100
09/28/2009,15:53:35,51.46,51.44,51.46,100
09/28/2009,15:53:35,51.46,51.44,51.46,100
09/28/2009,15:53:35,51.46,51.44,51.46,100
09/28/2009,15:54:00,51.46,51.45,51.46,100
09/28/2009,15:54:04,51.4509,51.45,51.46,198
09/28/2009,15:54:06,51.4767,51.46,51.48,199
09/28/2009,15:54:10,51.46,51.46,51.47,100
09/28/2009,15:54:15,51.45,51.45,51.46,200
09/28/2009,15:54:15,51.45,51.45,51.46,100
09/28/2009,15:54:16,51.45,51.45,51.46,200
09/28/2009,15:54:21,51.46,51.45,51.46,700
09/28/2009,15:54:42,51.47,51.46,51.47,400
09/28/2009,15:54:42,51.47,51.46,51.47,300
09/28/2009,15:54:53,51.47,51.46,51.47,100
09/28/2009,15:54:54,51.47,51.46,51.47,100
09/28/2009,15:55:06,51.46,51.45,51.46,200
09/28/2009,15:55:16,51.45,51.44,51.45,100
09/28/2009,15:55:16,51.45,51.44,51.46,300
09/28/2009,15:55:19,51.442,51.44,51.46,301
09/28/2009,15:55:46,51.44,51.44,51.45,200
09/28/2009,15:55:46,51.44,51.44,51.45,100
09/28/2009,15:55:46,51.44,51.44,51.45,100
09/28/2009,15:55:46,51.44,51.43,51.45,100
09/28/2009,15:55:47,51.45,51.43,51.45,1000
09/28/2009,15:55:47,51.45,51.43,51.45,120
09/28/2009,15:55:47,51.45,51.43,51.45,100
09/28/2009,15:55:47,51.45,51.43,51.45,200
09/28/2009,15:55:47,51.45,51.43,51.45,400
09/28/2009,15:55:47,51.45,51.43,51.45,180
09/28/2009,15:56:01,51.43,51.43,51.44,300
09/28/2009,15:56:01,51.43,51.43,51.44,100
09/28/2009,15:56:01,51.44,51.43,51.44,100
09/28/2009,15:56:01,51.44,51.43,51.44,500
09/28/2009,15:56:01,51.44,51.44,51.46,257
09/28/2009,15:56:01,51.44,51.44,51.46,100
09/28/2009,15:56:38,51.46,51.45,51.46,500
09/28/2009,15:56:38,51.46,51.45,51.46,200
09/28/2009,15:56:40,51.46,51.45,51.46,200
09/28/2009,15:56:46,51.46,51.46,51.47,100
09/28/2009,15:56:49,51.4684,51.46,51.47,200
09/28/2009,15:57:02,51.48,51.46,51.48,100
09/28/2009,15:57:18,51.47,51.46,51.47,300
09/28/2009,15:57:18,51.47,51.46,51.47,700
09/28/2009,15:57:22,51.47,51.46,51.48,100
09/28/2009,15:57:50,51.47,51.47,51.48,400
09/28/2009,15:57:56,51.48,51.47,51.48,400
09/28/2009,15:58:02,51.5,51.5,51.51,300
09/28/2009,15:58:05,51.5001,51.5,51.51,100
09/28/2009,15:58:15,51.51,51.5,51.51,1000
09/28/2009,15:58:26,51.52,51.5,51.52,100
09/28/2009,15:58:40,51.51,51.51,51.52,100
09/28/2009,15:58:42,51.52,51.51,51.53,400
09/28/2009,15:58:42,51.52,51.51,51.53,100
09/28/2009,15:58:42,51.53,51.52,51.53,100
09/28/2009,15:58:50,51.54,51.52,51.54,200
09/28/2009,15:58:56,51.54,51.52,51.54,100
09/28/2009,15:59:10,51.53,51.53,51.54,200
09/28/2009,15:59:17,51.54,51.54,51.55,300
09/28/2009,15:59:18,51.55,51.54,51.55,511
09/28/2009,15:59:39,51.55,51.53,51.55,105
09/28/2009,15:59:39,51.53,51.53,51.55,100
09/28/2009,15:59:47,51.53,51.53,51.55,300
09/28/2009,15:59:47,51.53,51.53,51.55,125
09/28/2009,15:59:57,51.53,51.53,51.55,158
09/28/2009,16:00:00,51.54,51.54,51.57,197
09/28/2009,16:00:00,51.54,51.54,51.57,103
09/29/2009,09:03:17,51.78,51.56,51.78,100
09/29/2009,09:10:25,51.8,51.6,51.8,200
09/29/2009,09:27:24,51.83,51.62,51.83,500
09/29/2009,09:27:39,51.84,51.63,51.84,300
09/29/2009,09:29:50,51.75,51.72,51.76,300
09/29/2009,09:29:50,51.76,51.72,51.76,400
09/29/2009,09:29:50,51.76,51.71,51.76,1000
09/29/2009,09:29:50,51.76,51.71,51.76,300
09/29/2009,09:29:50,51.77,51.71,51.76,700
09/29/2009,09:29:50,51.77,51.71,51.77,300
09/29/2009,09:29:50,51.78,51.71,51.78,400
09/29/2009,09:29:51,51.78,51.71,51.79,1000
09/29/2009,09:29:51,51.79,51.71,51.79,1700
09/29/2009,09:29:51,51.76,51.7,51.76,600
09/29/2009,09:29:52,51.76,51.7,51.76,600
09/29/2009,09:29:54,51.76,51.68,51.79,400
09/29/2009,09:29:54,51.76,51.68,51.79,1000
09/29/2009,09:29:54,51.76,51.68,51.78,400
09/29/2009,09:29:54,51.78,51.68,51.78,500
09/29/2009,09:29:54,51.75,51.68,51.74,1000
09/29/2009,09:29:55,51.74,51.68,51.78,1000
09/29/2009,09:29:55,51.74,51.68,51.78,1000
09/29/2009,09:29:55,51.74,51.68,51.78,1000
09/29/2009,09:29:56,51.78,51.68,51.78,2700
09/29/2009,09:29:56,51.78,51.68,51.78,1000
09/29/2009,09:29:56,51.74,51.68,51.74,300
09/29/2009,09:29:57,51.74,51.67,51.74,300
09/29/2009,09:29:57,51.74,51.67,51.74,700
09/29/2009,09:29:58,51.74,51.67,51.74,500
09/29/2009,09:30:00,51.72,51.67,51.71,181
09/29/2009,09:30:02,51.67,51.67,51.71,700
09/29/2009,09:30:02,51.64,51.67,51.71,141
09/29/2009,09:30:03,51.71,51.67,51.71,400
09/29/2009,09:30:03,51.71,51.67,51.71,400
09/29/2009,09:30:03,51.71,51.67,51.71,100
09/29/2009,09:30:09,51.65,51.65,51.71,100
09/29/2009,09:30:10,51.65,51.65,51.71,108
09/29/2009,09:30:11,51.67,51.67,51.71,108
09/29/2009,09:30:12,51.71,51.67,51.71,100
09/29/2009,09:31:05,51.72,51.68,51.72,100
09/29/2009,09:31:06,51.72,51.68,51.72,100
09/29/2009,09:31:12,51.69,51.67,51.7,100
09/29/2009,09:31:28,51.67,51.67,51.68,284
09/29/2009,09:31:34,51.67,51.64,51.67,500
09/29/2009,09:31:34,51.67,51.64,51.67,216
09/29/2009,09:31:44,51.656,51.64,51.66,431
09/29/2009,09:31:49,51.63,51.63,51.65,300
09/29/2009,09:31:49,51.63,51.63,51.65,500
09/29/2009,09:31:49,51.63,51.63,51.65,100
09/29/2009,09:32:07,51.64,51.62,51.64,500
09/29/2009,09:32:07,51.64,51.62,51.64,100
09/29/2009,09:32:21,51.63,51.63,51.65,147
09/29/2009,09:33:01,51.71,51.69,51.71,500
09/29/2009,09:33:38,51.734,51.73,51.75,200
09/29/2009,09:33:42,51.75,51.74,51.76,100
09/29/2009,09:33:43,51.76,51.74,51.77,300
09/29/2009,09:33:43,51.76,51.74,51.77,300
09/29/2009,09:33:43,51.76,51.74,51.77,200
09/29/2009,09:34:02,51.78,51.76,51.78,300
09/29/2009,09:34:02,51.78,51.76,51.78,100
09/29/2009,09:34:02,51.79,51.76,51.79,500
09/29/2009,09:34:02,51.79,51.76,51.79,100
09/29/2009,09:35:04,51.73,51.73,51.74,400
09/29/2009,09:35:04,51.73,51.72,51.74,300
09/29/2009,09:35:04,51.73,51.72,51.74,100
09/29/2009,09:35:04,51.72,51.72,51.74,100
09/29/2009,09:35:04,51.73,51.72,51.74,100
09/29/2009,09:35:04,51.73,51.72,51.74,200
09/29/2009,09:35:04,51.72,51.72,51.74,100
09/29/2009,09:36:07,51.8073,51.78,51.81,156
09/29/2009,09:36:09,51.8,51.78,51.8,100
09/29/2009,09:37:59,51.81,51.78,51.81,500
09/29/2009,09:37:59,51.81,51.78,51.81,100
09/29/2009,09:37:59,51.81,51.78,51.81,200
09/29/2009,09:38:00,51.81,51.78,51.81,200
09/29/2009,09:39:26,51.75,51.76,51.78,100
09/29/2009,09:39:33,51.78,51.75,51.78,140
09/29/2009,09:40:01,51.79,51.77,51.8,100
09/29/2009,09:40:01,51.79,51.77,51.8,240
09/29/2009,09:40:01,51.79,51.77,51.8,260
09/29/2009,09:40:23,51.79,51.79,51.81,100
09/29/2009,09:40:23,51.79,51.79,51.81,100
09/29/2009,09:40:24,51.79,51.78,51.81,100
09/29/2009,09:40:57,51.8002,51.8,51.83,193
09/29/2009,09:41:11,51.84,51.83,51.86,193
09/29/2009,09:41:12,51.87,51.85,51.87,100
09/29/2009,09:41:12,51.87,51.85,51.87,100
09/29/2009,09:41:27,51.91,51.89,51.91,200
09/29/2009,09:41:28,51.92,51.89,51.92,100
09/29/2009,09:42:06,51.87,51.87,51.89,100
09/29/2009,09:44:07,51.86,51.85,51.88,500
09/29/2009,09:44:08,51.86,51.85,51.87,400
09/29/2009,09:45:49,51.84,51.8,51.84,100
09/29/2009,09:45:50,51.8296,51.81,51.83,300
09/29/2009,09:48:55,51.77,51.74,51.77,100
09/29/2009,09:49:35,51.8,51.77,51.8,100
09/29/2009,09:49:45,51.77,51.77,51.78,100
09/29/2009,09:50:03,51.74,51.74,51.77,200
09/29/2009,09:50:36,51.76,51.76,51.79,100
09/29/2009,09:50:36,51.76,51.75,51.78,100
09/29/2009,09:50:53,51.75,51.75,51.77,216
09/29/2009,09:51:01,51.77,51.77,51.79,100
09/29/2009,09:51:03,51.77,51.77,51.79,216
09/29/2009,09:51:08,51.78,51.76,51.78,100
09/29/2009,09:51:08,51.78,51.76,51.78,100
09/29/2009,09:51:08,51.78,51.76,51.78,100
09/29/2009,09:51:08,51.78,51.76,51.78,900
09/29/2009,09:51:08,51.78,51.77,51.79,300
09/29/2009,09:51:08,51.78,51.77,51.79,400
09/29/2009,09:51:08,51.78,51.77,51.79,300
09/29/2009,09:51:12,51.79,51.77,51.8,100
09/29/2009,09:51:14,51.78,51.78,51.8,100
09/29/2009,09:51:14,51.78,51.78,51.8,100
09/29/2009,09:51:44,51.84,51.82,51.84,300
09/29/2009,09:51:45,51.84,51.82,51.84,100
09/29/2009,09:51:45,51.84,51.82,51.84,100
09/29/2009,09:52:34,51.82,51.81,51.84,500
09/29/2009,09:52:34,51.82,51.81,51.84,100
09/29/2009,09:52:34,51.82,51.81,51.84,100
09/29/2009,09:52:34,51.82,51.81,51.84,100
09/29/2009,09:52:34,51.82,51.81,51.84,500
09/29/2009,09:52:34,51.82,51.81,51.84,100
09/29/2009,09:52:34,51.82,51.81,51.84,100
09/29/2009,09:52:45,51.78,51.77,51.8,100
09/29/2009,09:52:57,51.78,51.77,51.79,500
09/29/2009,09:54:28,51.7872,51.78,51.81,966
09/29/2009,09:54:34,51.8,51.79,51.81,100
09/29/2009,09:54:34,51.8,51.79,51.81,100
09/29/2009,09:54:49,51.75,51.75,51.77,242
09/29/2009,09:55:09,51.79,51.77,51.79,500
09/29/2009,09:55:33,51.78,51.78,51.81,100
09/29/2009,09:56:34,51.84,51.83,51.85,100
09/29/2009,09:56:34,51.84,51.83,51.86,100
09/29/2009,09:56:46,51.9,51.89,51.91,300
09/29/2009,09:58:31,51.92,51.92,51.95,100
09/29/2009,09:59:17,51.95,51.95,51.96,1679
09/29/2009,09:59:17,51.95,51.95,51.96,321
09/29/2009,09:59:17,51.95,51.95,51.96,100
09/29/2009,09:59:17,51.95,51.95,51.96,200
09/29/2009,09:59:17,51.92,51.92,51.93,100
09/29/2009,09:59:17,51.93,51.92,51.93,100
09/29/2009,09:59:21,51.93,51.91,51.94,100
09/29/2009,09:59:22,51.93,51.91,51.94,100
09/29/2009,09:59:23,51.93,51.92,51.94,500
09/29/2009,09:59:27,51.96,51.94,51.96,100
09/29/2009,09:59:30,51.93,51.93,51.95,100
09/29/2009,09:59:38,51.94,51.94,51.97,100
09/29/2009,09:59:38,51.94,51.94,51.95,100
09/29/2009,09:59:56,51.95,51.91,51.95,593
09/29/2009,09:59:56,51.95,51.91,51.94,393
09/29/2009,09:59:56,51.94,51.91,51.95,200
09/29/2009,09:59:56,51.94,51.91,51.95,200
09/29/2009,09:59:57,51.95,51.91,51.95,100
09/29/2009,09:59:58,51.95,51.91,51.95,100
09/29/2009,10:00:00,51.91,51.88,51.92,300
09/29/2009,10:00:00,51.92,51.84,51.88,700
09/29/2009,10:00:00,51.91,51.84,51.88,300
09/29/2009,10:00:00,51.88,51.82,51.89,200
09/29/2009,10:00:00,51.88,51.82,51.89,100
09/29/2009,10:00:00,51.88,51.82,51.89,600
09/29/2009,10:00:00,51.88,51.82,51.89,300
09/29/2009,10:00:01,51.88,51.82,51.86,100
09/29/2009,10:00:01,51.85,51.88,51.89,100
09/29/2009,10:00:01,51.82,51.88,51.89,100
09/29/2009,10:00:01,51.81,51.81,51.83,500
09/29/2009,10:00:01,51.89,51.81,51.83,691
09/29/2009,10:00:01,51.88,51.76,51.88,100
09/29/2009,10:00:01,51.88,51.76,51.88,146
09/29/2009,10:00:01,51.88,51.76,51.8,254
09/29/2009,10:00:01,51.88,51.76,51.83,100
09/29/2009,10:00:02,51.74,51.74,51.8,100
09/29/2009,10:00:03,51.74,51.74,51.79,200
09/29/2009,10:00:04,51.77,51.74,51.77,100
09/29/2009,10:00:05,51.76,51.75,51.77,500
09/29/2009,10:00:06,51.76,51.75,51.77,100
09/29/2009,10:00:07,51.75,51.75,51.76,500
09/29/2009,10:00:07,51.76,51.75,51.76,100
09/29/2009,10:00:07,51.76,51.75,51.76,100
09/29/2009,10:00:08,51.75,51.73,51.75,200
09/29/2009,10:00:15,51.7495,51.73,51.75,181
09/29/2009,10:00:15,51.77,51.73,51.75,100
09/29/2009,10:00:16,51.73,51.72,51.75,100
09/29/2009,10:00:16,51.73,51.72,51.75,100
09/29/2009,10:00:17,51.75,51.71,51.73,100
09/29/2009,10:00:17,51.75,51.71,51.73,100
09/29/2009,10:00:17,51.75,51.71,51.73,100
09/29/2009,10:00:17,51.75,51.71,51.73,100
09/29/2009,10:00:17,51.75,51.7,51.73,100
09/29/2009,10:00:18,51.75,51.7,51.73,100
09/29/2009,10:00:18,51.75,51.7,51.73,100
09/29/2009,10:00:18,51.75,51.7,51.73,100
09/29/2009,10:00:18,51.75,51.7,51.73,100
09/29/2009,10:00:18,51.75,51.7,51.73,100
09/29/2009,10:00:19,51.7,51.69,51.71,100
09/29/2009,10:00:19,51.71,51.68,51.71,200
09/29/2009,10:00:21,51.68,51.68,51.7,100
09/29/2009,10:00:21,51.68,51.67,51.68,100
09/29/2009,10:00:21,51.68,51.67,51.68,100
09/29/2009,10:00:23,51.67,51.67,51.69,100
09/29/2009,10:00:26,51.67,51.66,51.68,100
09/29/2009,10:00:26,51.67,51.66,51.68,100
09/29/2009,10:00:26,51.68,51.66,51.68,100
09/29/2009,10:00:28,51.72,51.66,51.67,100
09/29/2009,10:00:30,51.68,51.66,51.68,493
09/29/2009,10:00:31,51.68,51.67,51.69,100
09/29/2009,10:00:31,51.68,51.67,51.68,300
09/29/2009,10:00:32,51.68,51.67,51.69,400
09/29/2009,10:00:32,51.68,51.67,51.69,100
09/29/2009,10:00:32,51.68,51.67,51.69,300
09/29/2009,10:00:33,51.69,51.67,51.69,100
09/29/2009,10:00:33,51.69,51.67,51.69,100
09/29/2009,10:00:33,51.69,51.67,51.69,100
09/29/2009,10:00:33,51.69,51.67,51.69,500
09/29/2009,10:00:33,51.69,51.67,51.69,500
09/29/2009,10:00:33,51.69,51.67,51.69,100
09/29/2009,10:00:33,51.68,51.68,51.7,100
09/29/2009,10:00:34,51.67,51.65,51.66,100
09/29/2009,10:00:34,51.64,51.64,51.66,100
09/29/2009,10:00:44,51.63,51.63,51.64,100
09/29/2009,10:00:44,51.63,51.63,51.64,100
09/29/2009,10:00:44,51.64,51.63,51.64,100
09/29/2009,10:00:44,51.64,51.63,51.64,400
09/29/2009,10:00:44,51.64,51.63,51.64,100
09/29/2009,10:00:44,51.63,51.63,51.64,100
09/29/2009,10:00:44,51.64,51.63,51.64,500
09/29/2009,10:00:44,51.64,51.63,51.64,100
09/29/2009,10:00:44,51.64,51.63,51.64,100
09/29/2009,10:00:45,51.63,51.63,51.64,500
09/29/2009,10:00:45,51.63,51.63,51.64,500
09/29/2009,10:00:56,51.63,51.62,51.64,100
09/29/2009,10:00:57,51.62,51.61,51.62,100
09/29/2009,10:00:57,51.57,51.58,51.6,100
09/29/2009,10:00:57,51.58,51.58,51.6,200
09/29/2009,10:00:57,51.635,51.57,51.59,100
09/29/2009,10:00:57,51.63,51.57,51.59,100
09/29/2009,10:00:58,51.63,51.57,51.59,100
09/29/2009,10:00:58,51.63,51.57,51.59,100
09/29/2009,10:00:58,51.63,51.57,51.6,100
09/29/2009,10:00:58,51.63,51.57,51.6,100
09/29/2009,10:00:58,51.57,51.57,51.6,100
09/29/2009,10:00:59,51.61,51.59,51.61,100
09/29/2009,10:01:03,51.6,51.58,51.6,100
09/29/2009,10:01:03,51.59,51.58,51.6,100
09/29/2009,10:01:05,51.6,51.6,51.61,100
09/29/2009,10:01:05,51.61,51.59,51.61,100
09/29/2009,10:01:05,51.61,51.59,51.61,100
09/29/2009,10:01:05,51.61,51.59,51.61,100
09/29/2009,10:01:05,51.61,51.59,51.61,100
09/29/2009,10:01:12,51.6,51.59,51.6,207
09/29/2009,10:01:19,51.6,51.6,51.61,100
09/29/2009,10:01:28,51.59,51.58,51.6,100
09/29/2009,10:01:28,51.6,51.58,51.6,100
09/29/2009,10:02:06,51.61,51.6,51.62,100
09/29/2009,10:02:06,51.61,51.6,51.62,100
09/29/2009,10:02:06,51.61,51.6,51.62,100
09/29/2009,10:02:08,51.62,51.61,51.62,100
09/29/2009,10:02:08,51.62,51.62,51.63,100
09/29/2009,10:02:15,51.58,51.58,51.59,100
09/29/2009,10:02:16,51.58,51.56,51.57,100
09/29/2009,10:02:38,51.56,51.53,51.56,100
09/29/2009,10:02:38,51.56,51.53,51.56,400
09/29/2009,10:02:38,51.56,51.54,51.56,100
09/29/2009,10:02:38,51.558,51.54,51.56,679
09/29/2009,10:02:46,51.51,51.5,51.51,100
09/29/2009,10:02:52,51.48,51.48,51.49,200
09/29/2009,10:02:52,51.48,51.48,51.49,100
09/29/2009,10:02:57,51.48,51.48,51.5,100
09/29/2009,10:03:18,51.52,51.5,51.52,100
09/29/2009,10:03:18,51.52,51.51,51.52,1679
09/29/2009,10:03:29,51.55,51.54,51.56,100
09/29/2009,10:03:29,51.55,51.54,51.56,100
09/29/2009,10:03:29,51.55,51.54,51.56,100
09/29/2009,10:03:29,51.55,51.54,51.56,100
09/29/2009,10:03:39,51.53,51.53,51.54,100
09/29/2009,10:03:56,51.55,51.54,51.55,100
09/29/2009,10:04:10,51.58,51.57,51.59,100
09/29/2009,10:04:46,51.61,51.59,51.61,100
09/29/2009,10:04:46,51.61,51.59,51.61,300
09/29/2009,10:04:46,51.61,51.59,51.61,100
09/29/2009,10:04:46,51.61,51.6,51.61,100
09/29/2009,10:04:46,51.61,51.6,51.61,100
09/29/2009,10:04:46,51.61,51.6,51.62,100
09/29/2009,10:04:46,51.6082,51.6,51.62,1100
09/29/2009,10:04:46,51.6,51.59,51.61,100
09/29/2009,10:04:46,51.6,51.59,51.61,100
09/29/2009,10:05:00,51.63,51.61,51.63,100
09/29/2009,10:05:01,51.61,51.6,51.61,100
09/29/2009,10:05:17,51.61,51.6,51.62,100
09/29/2009,10:05:40,51.58,51.58,51.59,200
09/29/2009,10:05:40,51.58,51.58,51.59,200
09/29/2009,10:05:40,51.58,51.57,51.59,200
09/29/2009,10:05:40,51.58,51.57,51.59,200
09/29/2009,10:05:40,51.58,51.57,51.59,200
09/29/2009,10:05:40,51.58,51.58,51.59,200
09/29/2009,10:05:40,51.58,51.58,51.59,200
09/29/2009,10:05:40,51.58,51.58,51.59,100
09/29/2009,10:05:41,51.58,51.58,51.59,100
09/29/2009,10:05:41,51.58,51.58,51.59,100
09/29/2009,10:05:41,51.58,51.58,51.59,200
09/29/2009,10:05:41,51.58,51.58,51.59,200
09/29/2009,10:05:41,51.58,51.56,51.58,200
09/29/2009,10:05:41,51.58,51.56,51.58,100
09/29/2009,10:05:52,51.58,51.56,51.58,100
09/29/2009,10:05:52,51.58,51.56,51.59,100
09/29/2009,10:05:52,51.58,51.56,51.59,100
09/29/2009,10:05:52,51.59,51.58,51.59,100
09/29/2009,10:05:52,51.59,51.58,51.59,100
09/29/2009,10:05:52,51.59,51.58,51.59,400
09/29/2009,10:05:52,51.59,51.58,51.59,300
09/29/2009,10:05:57,51.58,51.57,51.59,100
09/29/2009,10:06:03,51.57,51.56,51.58,100
09/29/2009,10:06:04,51.57,51.56,51.58,100
09/29/2009,10:06:19,51.6,51.59,51.62,100
09/29/2009,10:06:19,51.59,51.59,51.62,100
09/29/2009,10:06:19,51.59,51.59,51.62,100
09/29/2009,10:06:19,51.59,51.59,51.62,100
09/29/2009,10:06:19,51.59,51.59,51.62,100
09/29/2009,10:06:19,51.605,51.59,51.62,100
09/29/2009,10:06:34,51.58,51.58,51.59,100
09/29/2009,10:06:34,51.58,51.58,51.59,100
09/29/2009,10:06:34,51.58,51.58,51.59,300
09/29/2009,10:07:50,51.58,51.58,51.59,100
09/29/2009,10:07:50,51.58,51.58,51.58,100
09/29/2009,10:07:51,51.58,51.57,51.58,100
09/29/2009,10:07:51,51.58,51.57,51.59,100
09/29/2009,10:08:21,51.6,51.59,51.61,100
09/29/2009,10:08:21,51.6,51.59,51.61,100
09/29/2009,10:08:21,51.6,51.59,51.61,100
09/29/2009,10:08:25,51.6,51.59,51.62,100
09/29/2009,10:08:25,51.59,51.59,51.61,100
09/29/2009,10:08:25,51.59,51.59,51.61,100
09/29/2009,10:08:26,51.592,51.59,51.61,315
09/29/2009,10:08:55,51.62,51.61,51.63,106
09/29/2009,10:09:07,51.62,51.61,51.63,100
09/29/2009,10:09:13,51.62,51.61,51.64,100
09/29/2009,10:09:13,51.62,51.61,51.64,100
09/29/2009,10:09:28,51.6,51.58,51.61,100
09/29/2009,10:09:28,51.6,51.58,51.61,100
09/29/2009,10:09:28,51.6,51.58,51.61,100
09/29/2009,10:09:54,51.64,51.64,51.65,100
09/29/2009,10:10:36,51.62,51.61,51.63,100
09/29/2009,10:10:36,51.62,51.61,51.63,100
09/29/2009,10:10:51,51.6008,51.6,51.62,500
09/29/2009,10:10:54,51.6,51.61,51.62,100
09/29/2009,10:10:54,51.6,51.61,51.62,100
09/29/2009,10:10:54,51.6,51.61,51.62,100
09/29/2009,10:10:54,51.6,51.61,51.62,200
09/29/2009,10:11:05,51.6523,51.65,51.66,103
09/29/2009,10:11:09,51.65,51.64,51.66,300
09/29/2009,10:11:36,51.67,51.65,51.67,100
09/29/2009,10:11:36,51.67,51.65,51.67,100
09/29/2009,10:11:36,51.67,51.65,51.67,100
09/29/2009,10:11:36,51.6661,51.66,51.67,575
09/29/2009,10:11:48,51.67,51.65,51.68,100
09/29/2009,10:12:43,51.74,51.73,51.75,300
09/29/2009,10:12:43,51.74,51.73,51.75,100
09/29/2009,10:12:43,51.74,51.73,51.75,100
09/29/2009,10:12:43,51.74,51.73,51.75,100
09/29/2009,10:12:51,51.74,51.72,51.74,100
09/29/2009,10:13:00,51.71,51.7,51.72,100
09/29/2009,10:13:04,51.73,51.73,51.74,400
09/29/2009,10:13:04,51.73,51.73,51.74,100
09/29/2009,10:13:09,51.74,51.73,51.74,100
09/29/2009,10:13:11,51.7348,51.73,51.75,615
09/29/2009,10:13:15,51.75,51.74,51.75,100
09/29/2009,10:13:15,51.75,51.74,51.75,201
09/29/2009,10:13:34,51.74,51.74,51.75,100
09/29/2009,10:13:34,51.74,51.73,51.75,100
09/29/2009,10:13:43,51.74,51.73,51.74,100
09/29/2009,10:14:08,51.77,51.75,51.77,100
09/29/2009,10:14:08,51.77,51.75,51.77,100
09/29/2009,10:14:12,51.77,51.75,51.77,485
09/29/2009,10:14:12,51.75,51.74,51.77,100
09/29/2009,10:14:12,51.74,51.74,51.76,1721
09/29/2009,10:14:16,51.7448,51.74,51.76,125
09/29/2009,10:14:27,51.74,51.74,51.75,100
09/29/2009,10:14:35,51.732,51.73,51.75,116
09/29/2009,10:15:40,51.726,51.72,51.75,200
09/29/2009,10:15:40,51.75,51.72,51.75,100
09/29/2009,10:15:40,51.75,51.72,51.75,200
09/29/2009,10:15:41,51.744,51.73,51.75,600
09/29/2009,10:15:51,51.74,51.73,51.75,100
09/29/2009,10:16:01,51.76,51.75,51.76,300
09/29/2009,10:16:16,51.77,51.76,51.77,100
09/29/2009,10:16:18,51.778,51.77,51.78,114
09/29/2009,10:16:33,51.76,51.76,51.77,100
09/29/2009,10:16:33,51.76,51.76,51.77,100
09/29/2009,10:16:33,51.76,51.76,51.77,200
09/29/2009,10:16:33,51.76,51.76,51.77,100
09/29/2009,10:17:23,51.74,51.73,51.75,100
09/29/2009,10:17:35,51.72,51.71,51.73,100
09/29/2009,10:17:35,51.72,51.71,51.73,102
09/29/2009,10:17:35,51.71,51.71,51.72,100
09/29/2009,10:17:35,51.71,51.71,51.72,100
09/29/2009,10:17:36,51.7,51.7,51.72,100
09/29/2009,10:17:36,51.71,51.7,51.72,100
09/29/2009,10:17:36,51.71,51.7,51.72,100
09/29/2009,10:17:36,51.71,51.7,51.72,100
09/29/2009,10:17:36,51.71,51.7,51.72,100
09/29/2009,10:17:36,51.72,51.71,51.72,100
09/29/2009,10:17:36,51.72,51.71,51.72,300
09/29/2009,10:17:38,51.71,51.72,51.73,100
09/29/2009,10:17:41,51.72,51.72,51.73,100
09/29/2009,10:17:41,51.72,51.72,51.73,100
09/29/2009,10:17:44,51.71,51.71,51.73,200
09/29/2009,10:17:44,51.71,51.71,51.73,300
09/29/2009,10:17:44,51.71,51.71,51.73,100
09/29/2009,10:17:44,51.71,51.71,51.72,100
09/29/2009,10:17:44,51.71,51.71,51.72,100
09/29/2009,10:17:44,51.71,51.71,51.72,100
09/29/2009,10:17:44,51.71,51.7,51.72,197
09/29/2009,10:17:44,51.71,51.71,51.72,100
09/29/2009,10:17:44,51.71,51.71,51.72,100
09/29/2009,10:17:44,51.7,51.71,51.72,100
09/29/2009,10:17:44,51.69,51.69,51.71,197
09/29/2009,10:17:45,51.68,51.68,51.69,100
09/29/2009,10:17:45,51.68,51.68,51.69,299
09/29/2009,10:17:45,51.68,51.67,51.69,100
09/29/2009,10:17:45,51.69,51.67,51.69,100
09/29/2009,10:17:46,51.69,51.67,51.69,100
09/29/2009,10:17:47,51.68,51.67,51.68,100
09/29/2009,10:17:47,51.69,51.67,51.69,100
09/29/2009,10:17:47,51.69,51.67,51.69,100
09/29/2009,10:17:47,51.69,51.67,51.69,100
09/29/2009,10:17:47,51.69,51.67,51.69,100
09/29/2009,10:17:47,51.69,51.67,51.69,100
09/29/2009,10:17:47,51.69,51.67,51.69,400
09/29/2009,10:18:35,51.7,51.69,51.71,100
09/29/2009,10:19:20,51.68,51.67,51.68,747
09/29/2009,10:19:20,51.68,51.67,51.69,400
09/29/2009,10:19:21,51.68,51.67,51.69,100
09/29/2009,10:19:22,51.68,51.67,51.69,100
09/29/2009,10:20:56,51.665,51.66,51.68,341
09/29/2009,10:21:04,51.68,51.67,51.68,100
09/29/2009,10:21:04,51.68,51.67,51.68,100
09/29/2009,10:21:05,51.7,51.69,51.7,100
09/29/2009,10:21:05,51.7,51.69,51.7,100
09/29/2009,10:21:05,51.7,51.69,51.7,100
09/29/2009,10:21:05,51.7,51.69,51.7,100
09/29/2009,10:21:06,51.68,51.7,51.71,400
09/29/2009,10:21:09,51.69,51.69,51.7,100
09/29/2009,10:21:09,51.69,51.68,51.69,100
09/29/2009,10:21:09,51.68,51.67,51.69,100
09/29/2009,10:21:09,51.68,51.67,51.69,100
09/29/2009,10:21:14,51.67,51.67,51.68,100
09/29/2009,10:21:14,51.67,51.67,51.68,100
09/29/2009,10:21:14,51.67,51.67,51.68,100
09/29/2009,10:21:14,51.67,51.67,51.68,100
09/29/2009,10:21:14,51.67,51.67,51.68,100
09/29/2009,10:21:14,51.67,51.67,51.68,100
09/29/2009,10:21:14,51.67,51.66,51.68,100
09/29/2009,10:21:22,51.65,51.64,51.65,100
09/29/2009,10:22:14,51.64,51.63,51.65,100
09/29/2009,10:22:14,51.64,51.63,51.65,100
09/29/2009,10:22:22,51.66,51.64,51.66,300
09/29/2009,10:22:22,51.66,51.64,51.66,100
09/29/2009,10:22:22,51.66,51.64,51.66,100
09/29/2009,10:22:22,51.66,51.64,51.66,100
09/29/2009,10:22:22,51.66,51.65,51.67,100
09/29/2009,10:22:22,51.66,51.65,51.67,200
09/29/2009,10:22:22,51.66,51.66,51.67,100
09/29/2009,10:22:23,51.67,51.66,51.67,100
09/29/2009,10:22:23,51.67,51.66,51.67,100
09/29/2009,10:22:23,51.67,51.66,51.68,100
09/29/2009,10:23:32,51.69,51.69,51.7,100
09/29/2009,10:23:32,51.69,51.69,51.7,100
09/29/2009,10:23:32,51.69,51.69,51.7,100
09/29/2009,10:24:50,51.642,51.64,51.65,148
09/29/2009,10:26:13,51.67,51.66,51.68,100
09/29/2009,10:27:38,51.69,51.68,51.69,200
09/29/2009,10:27:56,51.69,51.68,51.69,100
09/29/2009,10:27:56,51.69,51.68,51.69,100
09/29/2009,10:28:26,51.68,51.67,51.69,100
09/29/2009,10:28:26,51.68,51.67,51.69,100
09/29/2009,10:28:37,51.68,51.67,51.68,100
09/29/2009,10:28:37,51.68,51.67,51.68,400
09/29/2009,10:28:37,51.68,51.67,51.68,400
09/29/2009,10:28:37,51.68,51.67,51.68,300
09/29/2009,10:28:37,51.678,51.67,51.69,455
09/29/2009,10:28:39,51.67,51.67,51.68,100
09/29/2009,10:28:39,51.67,51.66,51.68,455
09/29/2009,10:28:43,51.661,51.66,51.68,100
09/29/2009,10:31:08,51.72,51.71,51.72,200
09/29/2009,10:31:08,51.72,51.71,51.72,100
09/29/2009,10:31:08,51.72,51.71,51.72,200
09/29/2009,10:31:39,51.69,51.68,51.71,100
09/29/2009,10:31:47,51.6992,51.69,51.7,704
09/29/2009,10:32:54,51.71,51.69,51.71,100
09/29/2009,10:32:54,51.71,51.7,51.71,200
09/29/2009,10:32:54,51.7054,51.7,51.71,318
09/29/2009,10:33:21,51.671,51.67,51.69,100
09/29/2009,10:33:21,51.6703,51.67,51.69,100
09/29/2009,10:33:21,51.6701,51.67,51.69,100
09/29/2009,10:33:22,51.6716,51.67,51.69,562
09/29/2009,10:33:42,51.678,51.67,51.68,149
09/29/2009,10:34:28,51.668,51.66,51.67,435
09/29/2009,10:34:29,51.67,51.66,51.67,100
09/29/2009,10:34:29,51.67,51.66,51.67,100
09/29/2009,10:34:29,51.67,51.66,51.67,100
09/29/2009,10:34:33,51.69,51.68,51.69,300
09/29/2009,10:34:33,51.69,51.68,51.69,100
09/29/2009,10:34:33,51.69,51.68,51.69,100
09/29/2009,10:34:33,51.69,51.68,51.69,100
09/29/2009,10:34:33,51.69,51.68,51.69,200
09/29/2009,10:34:33,51.69,51.69,51.7,100
09/29/2009,10:34:33,51.69,51.69,51.7,100
09/29/2009,10:34:50,51.69,51.68,51.7,100
09/29/2009,10:34:51,51.6708,51.67,51.69,450
09/29/2009,10:35:00,51.7,51.69,51.71,100
09/29/2009,10:35:00,51.7,51.69,51.71,100
09/29/2009,10:35:00,51.7,51.69,51.71,100
09/29/2009,10:35:00,51.7,51.69,51.71,100
09/29/2009,10:35:10,51.71,51.69,51.7,100
09/29/2009,10:35:18,51.69,51.69,51.7,100
09/29/2009,10:35:18,51.69,51.69,51.7,100
09/29/2009,10:35:34,51.66,51.66,51.67,100
09/29/2009,10:35:35,51.66,51.66,51.67,100
09/29/2009,10:35:35,51.66,51.66,51.67,100
09/29/2009,10:35:48,51.67,51.67,51.68,100
09/29/2009,10:35:48,51.67,51.67,51.68,100
09/29/2009,10:35:48,51.67,51.67,51.68,100
09/29/2009,10:35:48,51.67,51.67,51.68,100
09/29/2009,10:35:48,51.67,51.67,51.68,100
09/29/2009,10:35:48,51.67,51.67,51.68,100
09/29/2009,10:35:48,51.67,51.67,51.68,100
09/29/2009,10:36:14,51.67,51.66,51.67,100
09/29/2009,10:36:35,51.69,51.68,51.69,100
09/29/2009,10:36:37,51.69,51.68,51.7,100
09/29/2009,10:36:37,51.69,51.68,51.7,100
09/29/2009,10:36:37,51.69,51.68,51.7,100
09/29/2009,10:36:37,51.69,51.69,51.7,100
09/29/2009,10:36:37,51.7,51.69,51.71,100
09/29/2009,10:36:37,51.7,51.69,51.71,100
09/29/2009,10:36:37,51.7,51.69,51.71,100
09/29/2009,10:36:37,51.71,51.7,51.71,100
09/29/2009,10:36:46,51.7,51.7,51.71,202
09/29/2009,10:36:46,51.7,51.7,51.71,100
09/29/2009,10:36:46,51.7,51.7,51.71,100
09/29/2009,10:36:46,51.69,51.69,51.7,100
09/29/2009,10:36:46,51.69,51.68,51.7,100
09/29/2009,10:36:46,51.7,51.68,51.7,200
09/29/2009,10:37:04,51.71,51.7,51.72,100
09/29/2009,10:37:04,51.71,51.7,51.72,100
09/29/2009,10:37:04,51.71,51.7,51.72,100
09/29/2009,10:37:06,51.72,51.7,51.72,100
09/29/2009,10:37:06,51.72,51.7,51.72,100
09/29/2009,10:37:06,51.72,51.7,51.72,200
09/29/2009,10:37:07,51.72,51.7,51.72,100
09/29/2009,10:37:07,51.72,51.71,51.72,200
09/29/2009,10:37:07,51.72,51.71,51.72,100
09/29/2009,10:37:07,51.72,51.71,51.72,100
09/29/2009,10:37:08,51.72,51.71,51.72,100
09/29/2009,10:37:08,51.72,51.71,51.72,200
09/29/2009,10:37:08,51.72,51.71,51.73,200
09/29/2009,10:37:08,51.72,51.71,51.73,100
09/29/2009,10:37:08,51.72,51.71,51.73,100
09/29/2009,10:37:08,51.72,51.71,51.72,198
09/29/2009,10:37:08,51.72,51.71,51.73,200
09/29/2009,10:37:08,51.73,51.71,51.73,100
09/29/2009,10:37:16,51.75,51.73,51.75,200
09/29/2009,10:37:16,51.75,51.73,51.75,100
09/29/2009,10:37:16,51.75,51.73,51.75,100
09/29/2009,10:37:16,51.75,51.73,51.75,100
09/29/2009,10:37:18,51.73,51.72,51.74,100
09/29/2009,10:37:19,51.73,51.72,51.74,100
09/29/2009,10:37:21,51.74,51.73,51.74,500
09/29/2009,10:37:31,51.74,51.73,51.75,100
09/29/2009,10:37:32,51.75,51.75,51.76,128
09/29/2009,10:37:32,51.75,51.74,51.75,272
09/29/2009,10:37:49,51.72,51.71,51.73,200
09/29/2009,10:37:49,51.72,51.71,51.73,200
09/29/2009,10:37:49,51.71,51.71,51.73,100
09/29/2009,10:37:49,51.71,51.71,51.72,400
09/29/2009,10:37:49,51.71,51.71,51.72,100
09/29/2009,10:37:59,51.75,51.74,51.76,200
09/29/2009,10:37:59,51.75,51.74,51.76,200
09/29/2009,10:38:07,51.7598,51.74,51.76,100
09/29/2009,10:38:08,51.76,51.74,51.76,100
09/29/2009,10:38:18,51.74,51.74,51.76,100
09/29/2009,10:38:18,51.74,51.74,51.76,100
09/29/2009,10:38:18,51.74,51.73,51.75,100
09/29/2009,10:38:18,51.74,51.73,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,200
09/29/2009,10:39:42,51.74,51.74,51.75,200
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:42,51.74,51.74,51.75,100
09/29/2009,10:39:49,51.75,51.73,51.74,100
09/29/2009,10:39:49,51.75,51.73,51.74,100
09/29/2009,10:39:49,51.75,51.73,51.74,100
09/29/2009,10:39:49,51.75,51.73,51.74,100
09/29/2009,10:39:49,51.75,51.73,51.74,243
09/29/2009,10:39:49,51.75,51.73,51.74,100
09/29/2009,10:39:49,51.75,51.73,51.74,100
09/29/2009,10:39:49,51.75,51.73,51.74,100
09/29/2009,10:40:03,51.77,51.76,51.78,100
09/29/2009,10:40:03,51.77,51.76,51.78,200
09/29/2009,10:40:03,51.77,51.76,51.78,100
09/29/2009,10:40:18,51.78,51.77,51.79,100
09/29/2009,10:40:18,51.78,51.77,51.79,100
09/29/2009,10:40:29,51.8075,51.79,51.81,204
09/29/2009,10:40:52,51.77,51.77,51.79,100
09/29/2009,10:41:16,51.78,51.77,51.78,100
09/29/2009,10:41:23,51.77,51.77,51.78,100
09/29/2009,10:41:23,51.77,51.77,51.78,100
09/29/2009,10:41:23,51.77,51.77,51.78,200
09/29/2009,10:41:23,51.77,51.77,51.78,100
09/29/2009,10:41:23,51.77,51.77,51.78,100
09/29/2009,10:41:23,51.77,51.77,51.78,100
09/29/2009,10:41:23,51.77,51.76,51.78,100
09/29/2009,10:41:43,51.76,51.76,51.78,200
09/29/2009,10:41:53,51.74,51.74,51.76,200
09/29/2009,10:41:55,51.73,51.72,51.74,100
09/29/2009,10:41:55,51.73,51.72,51.74,100
09/29/2009,10:41:55,51.72,51.72,51.73,100
09/29/2009,10:42:00,51.712,51.72,51.73,194
09/29/2009,10:42:03,51.72,51.72,51.73,200
09/29/2009,10:42:04,51.721,51.7,51.72,194
09/29/2009,10:42:08,51.702,51.7,51.72,484
09/29/2009,10:42:23,51.71,51.71,51.73,200
09/29/2009,10:42:51,51.69,51.68,51.69,100
09/29/2009,10:42:53,51.68,51.68,51.69,200
09/29/2009,10:42:53,51.68,51.67,51.69,100
09/29/2009,10:42:56,51.68,51.67,51.69,100
09/29/2009,10:43:03,51.69,51.69,51.71,100
09/29/2009,10:43:03,51.69,51.69,51.71,100
09/29/2009,10:43:04,51.6856,51.68,51.7,405
09/29/2009,10:43:23,51.69,51.69,51.71,100
09/29/2009,10:43:23,51.69,51.69,51.71,100
09/29/2009,10:43:33,51.68,51.68,51.7,100
09/29/2009,10:43:33,51.68,51.68,51.7,100
09/29/2009,10:43:47,51.6846,51.68,51.7,341
09/29/2009,10:43:53,51.69,51.69,51.7,100
09/29/2009,10:43:53,51.69,51.69,51.7,100
09/29/2009,10:43:59,51.71,51.69,51.71,100
09/29/2009,10:43:59,51.71,51.69,51.7,100
09/29/2009,10:44:03,51.69,51.69,51.7,200
09/29/2009,10:44:04,51.7,51.68,51.7,100
09/29/2009,10:44:04,51.7,51.68,51.7,100
09/29/2009,10:44:04,51.7,51.68,51.7,100
09/29/2009,10:44:04,51.7,51.68,51.7,100
09/29/2009,10:44:04,51.7,51.68,51.7,100
09/29/2009,10:44:04,51.7,51.69,51.71,100
09/29/2009,10:44:04,51.7,51.69,51.71,100
09/29/2009,10:44:04,51.7,51.69,51.71,100
09/29/2009,10:44:04,51.7,51.69,51.71,100
09/29/2009,10:44:05,51.7082,51.69,51.71,700
09/29/2009,10:44:06,51.69,51.67,51.69,100
09/29/2009,10:44:23,51.65,51.65,51.67,100
09/29/2009,10:44:23,51.65,51.65,51.67,100
09/29/2009,10:44:33,51.67,51.66,51.68,100
09/29/2009,10:44:33,51.66,51.66,51.68,100
09/29/2009,10:44:53,51.66,51.66,51.67,100
09/29/2009,10:44:53,51.66,51.66,51.67,100
09/29/2009,10:45:03,51.64,51.64,51.65,200
09/29/2009,10:45:17,51.64,51.63,51.65,200
09/29/2009,10:45:20,51.65,51.64,51.66,300
09/29/2009,10:45:20,51.65,51.64,51.66,200
09/29/2009,10:45:20,51.65,51.65,51.66,200
09/29/2009,10:45:33,51.66,51.66,51.67,100
09/29/2009,10:45:33,51.66,51.66,51.67,100
09/29/2009,10:45:43,51.66,51.66,51.67,100
09/29/2009,10:45:43,51.66,51.66,51.67,100
09/29/2009,10:46:01,51.6691,51.66,51.67,100
09/29/2009,10:46:01,51.6698,51.66,51.67,100
09/29/2009,10:46:01,51.6698,51.66,51.67,100
09/29/2009,10:46:03,51.668,51.66,51.67,356
09/29/2009,10:46:03,51.66,51.66,51.67,200
09/29/2009,10:46:05,51.68,51.67,51.68,100
09/29/2009,10:46:05,51.69,51.68,51.7,300
09/29/2009,10:46:05,51.69,51.68,51.7,100
09/29/2009,10:46:07,51.68,51.69,51.7,200
09/29/2009,10:46:07,51.68,51.69,51.7,500
09/29/2009,10:46:07,51.68,51.69,51.7,100
09/29/2009,10:46:07,51.68,51.69,51.7,400
09/29/2009,10:46:07,51.68,51.69,51.7,200
09/29/2009,10:46:07,51.68,51.69,51.7,400
09/29/2009,10:46:08,51.68,51.69,51.7,100
09/29/2009,10:46:08,51.68,51.69,51.7,100
09/29/2009,10:46:10,51.7,51.69,51.7,100
09/29/2009,10:46:10,51.7,51.69,51.7,100
09/29/2009,10:46:13,51.68,51.68,51.7,100
09/29/2009,10:46:13,51.68,51.68,51.7,100
09/29/2009,10:46:33,51.69,51.69,51.7,100
09/29/2009,10:46:33,51.69,51.69,51.7,100
09/29/2009,10:46:47,51.68,51.66,51.68,100
09/29/2009,10:46:47,51.67,51.66,51.68,100
09/29/2009,10:46:47,51.67,51.66,51.68,100
09/29/2009,10:46:47,51.68,51.66,51.68,100
09/29/2009,10:46:47,51.68,51.66,51.68,100
09/29/2009,10:46:47,51.68,51.66,51.68,300
09/29/2009,10:46:47,51.67,51.67,51.68,100
09/29/2009,10:46:47,51.67,51.67,51.68,100
09/29/2009,10:46:53,51.69,51.69,51.71,100
09/29/2009,10:46:53,51.69,51.69,51.71,100
09/29/2009,10:47:03,51.7,51.7,51.71,100
09/29/2009,10:47:03,51.7,51.7,51.71,100
09/29/2009,10:47:18,51.69,51.69,51.71,100
09/29/2009,10:47:18,51.69,51.69,51.7,100
09/29/2009,10:47:18,51.69,51.69,51.7,100
09/29/2009,10:47:18,51.69,51.69,51.7,700
09/29/2009,10:47:23,51.66,51.66,51.68,100
09/29/2009,10:47:23,51.66,51.66,51.68,100
09/29/2009,10:47:33,51.68,51.68,51.69,200
09/29/2009,10:47:53,51.67,51.67,51.68,100
09/29/2009,10:47:53,51.67,51.67,51.68,100
09/29/2009,10:47:56,51.6791,51.67,51.68,103
09/29/2009,10:48:03,51.67,51.67,51.68,100
09/29/2009,10:48:03,51.67,51.67,51.68,100
09/29/2009,10:48:23,51.68,51.68,51.7,100
09/29/2009,10:48:23,51.68,51.68,51.7,100
09/29/2009,10:48:37,51.69,51.68,51.69,100
09/29/2009,10:48:43,51.69,51.69,51.7,100
09/29/2009,10:48:43,51.69,51.69,51.7,100
09/29/2009,10:48:53,51.69,51.69,51.71,100
09/29/2009,10:48:53,51.69,51.69,51.71,100
09/29/2009,10:49:07,51.72,51.7,51.72,100
09/29/2009,10:49:11,51.7,51.69,51.7,100
09/29/2009,10:49:13,51.69,51.69,51.7,200
09/29/2009,10:49:15,51.682,51.68,51.7,831
09/29/2009,10:49:16,51.68,51.68,51.69,100
09/29/2009,10:49:16,51.68,51.68,51.69,200
09/29/2009,10:49:16,51.68,51.68,51.69,100
09/29/2009,10:49:16,51.68,51.68,51.69,400
09/29/2009,10:49:17,51.68,51.68,51.69,400
09/29/2009,10:49:17,51.68,51.67,51.68,100
09/29/2009,10:49:17,51.68,51.67,51.68,300
09/29/2009,10:49:32,51.68,51.67,51.69,100
09/29/2009,10:49:32,51.68,51.67,51.69,100
09/29/2009,10:49:37,51.675,51.67,51.69,363
09/29/2009,10:49:43,51.67,51.67,51.69,200
09/29/2009,10:50:03,51.67,51.67,51.68,200
09/29/2009,10:50:13,51.67,51.67,51.69,100
09/29/2009,10:50:13,51.67,51.67,51.69,100
09/29/2009,10:50:33,51.67,51.67,51.69,100
09/29/2009,10:50:33,51.67,51.67,51.69,100
09/29/2009,10:51:03,51.67,51.67,51.68,100
09/29/2009,10:51:03,51.67,51.67,51.68,300
09/29/2009,10:51:20,51.66,51.66,51.67,100
09/29/2009,10:51:20,51.66,51.66,51.67,100
09/29/2009,10:51:20,51.66,51.66,51.67,100
09/29/2009,10:51:23,51.64,51.64,51.65,200
09/29/2009,10:51:23,51.65,51.64,51.66,100
09/29/2009,10:51:23,51.65,51.64,51.66,100
09/29/2009,10:51:53,51.61,51.61,51.63,400
09/29/2009,10:51:56,51.63,51.62,51.63,100
09/29/2009,10:51:56,51.63,51.62,51.63,100
09/29/2009,10:51:56,51.63,51.62,51.64,100
09/29/2009,10:52:14,51.62,51.61,51.63,100
09/29/2009,10:52:23,51.62,51.6,51.63,100
09/29/2009,10:52:23,51.62,51.6,51.63,100
09/29/2009,10:52:23,51.6,51.6,51.63,400
09/29/2009,10:52:23,51.62,51.6,51.63,100
09/29/2009,10:52:29,51.63,51.61,51.63,100
09/29/2009,10:52:43,51.6,51.6,51.61,200
09/29/2009,10:53:07,51.61,51.6,51.61,100
09/29/2009,10:53:07,51.61,51.6,51.61,100
09/29/2009,10:53:07,51.61,51.6,51.61,200
09/29/2009,10:53:07,51.61,51.6,51.61,100
09/29/2009,10:53:07,51.61,51.6,51.61,100
09/29/2009,10:53:07,51.61,51.6,51.62,200
09/29/2009,10:53:08,51.62,51.6,51.62,400
09/29/2009,10:53:13,51.6,51.6,51.63,200
09/29/2009,10:53:33,51.61,51.6,51.63,100
09/29/2009,10:53:33,51.6,51.6,51.63,100
09/29/2009,10:53:43,51.61,51.6,51.63,100
09/29/2009,10:53:43,51.61,51.6,51.63,100
09/29/2009,10:53:46,51.63,51.62,51.63,100
09/29/2009,10:53:46,51.63,51.62,51.64,200
09/29/2009,10:54:03,51.62,51.62,51.63,100
09/29/2009,10:54:03,51.62,51.62,51.63,100
09/29/2009,10:54:21,51.61,51.6,51.61,100
09/29/2009,10:54:33,51.59,51.59,51.61,200
09/29/2009,10:54:33,51.61,51.6,51.61,100
09/29/2009,10:54:33,51.61,51.6,51.61,100
09/29/2009,10:54:33,51.61,51.6,51.61,100
09/29/2009,10:54:42,51.63,51.62,51.64,100
09/29/2009,10:54:42,51.63,51.62,51.64,100
09/29/2009,10:54:46,51.61,51.6,51.62,200
09/29/2009,10:54:46,51.61,51.6,51.62,100
09/29/2009,10:54:53,51.6,51.59,51.61,100
09/29/2009,10:54:53,51.6,51.59,51.6,100
09/29/2009,10:55:23,51.58,51.58,51.6,200
09/29/2009,10:55:23,51.58,51.58,51.6,100
09/29/2009,10:55:23,51.58,51.58,51.6,100
09/29/2009,10:55:40,51.6,51.59,51.6,100
09/29/2009,10:55:41,51.6,51.6,51.61,100
09/29/2009,10:55:53,51.6,51.6,51.62,100
09/29/2009,10:55:53,51.6,51.6,51.62,100
09/29/2009,10:56:17,51.598,51.59,51.6,344
09/29/2009,10:56:23,51.57,51.57,51.59,200
09/29/2009,10:56:28,51.59,51.57,51.59,100
09/29/2009,10:56:28,51.59,51.57,51.59,100
09/29/2009,10:56:32,51.583,51.57,51.59,100
09/29/2009,10:56:33,51.57,51.57,51.59,200
09/29/2009,10:56:43,51.57,51.57,51.59,100
09/29/2009,10:56:43,51.57,51.57,51.59,100
09/29/2009,10:57:03,51.57,51.57,51.58,100
09/29/2009,10:57:03,51.57,51.57,51.58,100
09/29/2009,10:57:18,51.54,51.53,51.54,100
09/29/2009,10:57:21,51.53,51.52,51.54,100
09/29/2009,10:57:21,51.53,51.52,51.54,300
09/29/2009,10:57:21,51.53,51.52,51.54,300
09/29/2009,10:57:23,51.51,51.51,51.53,200
09/29/2009,10:57:40,51.52,51.5,51.52,100
09/29/2009,10:57:40,51.519,51.5,51.52,100
09/29/2009,10:57:40,51.52,51.5,51.52,100
09/29/2009,10:57:40,51.52,51.5,51.52,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.52,51.51,51.53,100
09/29/2009,10:57:40,51.518,51.51,51.53,100
09/29/2009,10:57:40,51.518,51.51,51.53,100
09/29/2009,10:57:40,51.5274,51.51,51.53,100
09/29/2009,10:57:41,51.518,51.51,51.53,100
09/29/2009,10:57:41,51.518,51.51,51.53,100
09/29/2009,10:57:41,51.518,51.51,51.53,100
09/29/2009,10:57:41,51.518,51.51,51.53,100
09/29/2009,10:57:41,51.518,51.51,51.53,100
09/29/2009,10:57:41,51.528,51.51,51.53,495
09/29/2009,10:57:42,51.518,51.51,51.53,100
09/29/2009,10:57:42,51.518,51.51,51.53,100
09/29/2009,10:57:43,51.51,51.51,51.53,100
09/29/2009,10:57:43,51.51,51.51,51.53,100
09/29/2009,10:57:43,51.518,51.51,51.53,100
09/29/2009,10:57:43,51.518,51.51,51.53,100
09/29/2009,10:57:43,51.518,51.51,51.53,100
09/29/2009,10:57:49,51.51,51.5,51.52,100
09/29/2009,10:58:02,51.5225,51.5,51.53,137
09/29/2009,10:58:02,51.52,51.51,51.53,100
09/29/2009,10:58:02,51.52,51.51,51.53,100
09/29/2009,10:58:02,51.52,51.51,51.53,100
09/29/2009,10:58:03,51.51,51.51,51.53,100
09/29/2009,10:58:03,51.51,51.51,51.53,100
09/29/2009,10:58:33,51.48,51.47,51.5,100
09/29/2009,10:58:33,51.48,51.47,51.5,100
09/29/2009,10:58:45,51.5,51.49,51.51,200
09/29/2009,10:59:13,51.49,51.49,51.51,100
09/29/2009,10:59:13,51.49,51.49,51.51,100
09/29/2009,10:59:13,51.49,51.49,51.51,100
09/29/2009,10:59:13,51.49,51.49,51.51,100
09/29/2009,10:59:32,51.5,51.49,51.5,100
09/29/2009,10:59:33,51.5,51.5,51.51,100
09/29/2009,10:59:33,51.5,51.5,51.51,100
09/29/2009,10:59:38,51.51,51.5,51.51,100
09/29/2009,10:59:38,51.51,51.5,51.51,100
09/29/2009,10:59:38,51.51,51.5,51.51,100
09/29/2009,10:59:39,51.5095,51.5,51.51,450
09/29/2009,10:59:49,51.5,51.48,51.5,450
09/29/2009,10:59:53,51.49,51.48,51.5,100
09/29/2009,10:59:53,51.49,51.48,51.5,100
09/29/2009,11:00:13,51.44,51.44,51.47,100
09/29/2009,11:00:13,51.44,51.44,51.47,100
09/29/2009,11:00:15,51.47,51.46,51.47,100
09/29/2009,11:00:33,51.45,51.45,51.46,100
09/29/2009,11:00:33,51.45,51.44,51.46,100
09/29/2009,11:00:46,51.44,51.44,51.44,100
09/29/2009,11:00:47,51.42,51.41,51.43,100
09/29/2009,11:00:47,51.42,51.41,51.43,100
09/29/2009,11:00:47,51.42,51.41,51.43,100
09/29/2009,11:00:53,51.42,51.42,51.44,200
09/29/2009,11:01:13,51.44,51.43,51.45,100
09/29/2009,11:01:13,51.43,51.43,51.45,100
09/29/2009,11:01:13,51.44,51.43,51.45,100
09/29/2009,11:01:49,51.44,51.44,51.46,200
09/29/2009,11:01:59,51.44,51.45,51.47,200
09/29/2009,11:02:02,51.45,51.45,51.47,100
09/29/2009,11:02:02,51.45,51.45,51.47,113
09/29/2009,11:02:11,51.454,51.45,51.47,217
09/29/2009,11:02:19,51.46,51.46,51.48,200
09/29/2009,11:02:35,51.49,51.48,51.49,100
09/29/2009,11:02:39,51.48,51.48,51.5,200
09/29/2009,11:02:59,51.46,51.46,51.48,200
09/29/2009,11:03:01,51.48,51.47,51.49,100
09/29/2009,11:03:06,51.5,51.49,51.5,100
09/29/2009,11:03:06,51.5,51.49,51.51,100
09/29/2009,11:03:19,51.49,51.49,51.51,100
09/29/2009,11:03:19,51.49,51.49,51.51,100
09/29/2009,11:03:22,51.48,51.48,51.49,160
09/29/2009,11:03:24,51.49,51.48,51.5,100
09/29/2009,11:03:39,51.49,51.49,51.5,200
09/29/2009,11:04:19,51.47,51.47,51.49,200
09/29/2009,11:04:27,51.49,51.48,51.49,200
09/29/2009,11:04:31,51.51,51.49,51.51,200
09/29/2009,11:04:31,51.5099,51.5,51.51,375
09/29/2009,11:04:59,51.49,51.49,51.5,200
09/29/2009,11:05:19,51.49,51.48,51.5,100
09/29/2009,11:05:19,51.48,51.48,51.5,100
09/29/2009,11:05:29,51.49,51.49,51.5,200
09/29/2009,11:05:44,51.49,51.49,51.5,100
09/29/2009,11:05:44,51.49,51.49,51.5,199
09/29/2009,11:05:59,51.48,51.48,51.5,200
09/29/2009,11:06:09,51.48,51.48,51.5,200
09/29/2009,11:06:17,51.5,51.48,51.5,100
09/29/2009,11:06:17,51.5,51.48,51.5,200
09/29/2009,11:06:29,51.4982,51.48,51.5,111
09/29/2009,11:06:39,51.5,51.49,51.51,125
09/29/2009,11:06:45,51.5,51.5,51.51,100
09/29/2009,11:06:47,51.5,51.49,51.51,400
09/29/2009,11:06:47,51.5,51.49,51.51,100
09/29/2009,11:07:09,51.5,51.49,51.52,100
09/29/2009,11:07:09,51.5,51.49,51.52,100
09/29/2009,11:07:39,51.48,51.48,51.5,100
09/29/2009,11:07:39,51.48,51.48,51.5,100
09/29/2009,11:07:40,51.4998,51.48,51.5,100
09/29/2009,11:07:41,51.5,51.49,51.5,100
09/29/2009,11:07:42,51.5,51.49,51.5,100
09/29/2009,11:07:43,51.5,51.49,51.5,100
09/29/2009,11:08:19,51.49,51.49,51.51,200
09/29/2009,11:08:49,51.5,51.5,51.52,200
09/29/2009,11:09:09,51.5,51.5,51.52,200
09/29/2009,11:09:19,51.5,51.5,51.52,200
09/29/2009,11:09:54,51.52,51.51,51.53,100
09/29/2009,11:09:59,51.5,51.5,51.51,100
09/29/2009,11:09:59,51.5,51.5,51.51,100
09/29/2009,11:10:04,51.51,51.5,51.52,200
09/29/2009,11:10:29,51.52,51.52,51.54,100
09/29/2009,11:10:29,51.52,51.52,51.54,100
09/29/2009,11:10:29,51.5397,51.52,51.54,100
09/29/2009,11:10:29,51.5398,51.52,51.54,200
09/29/2009,11:10:29,51.5398,51.52,51.54,100
09/29/2009,11:10:29,51.54,51.52,51.54,100
09/29/2009,11:10:29,51.54,51.52,51.54,100
09/29/2009,11:10:29,51.54,51.52,51.54,100
09/29/2009,11:10:29,51.54,51.52,51.54,100
09/29/2009,11:10:49,51.51,51.51,51.52,100
09/29/2009,11:11:09,51.51,51.51,51.53,100
09/29/2009,11:11:09,51.51,51.51,51.53,100
09/29/2009,11:11:17,51.514,51.51,51.53,178
09/29/2009,11:11:29,51.5,51.5,51.51,100
09/29/2009,11:11:29,51.5,51.5,51.51,100
09/29/2009,11:11:39,51.5,51.5,51.52,100
09/29/2009,11:11:39,51.5,51.5,51.52,100
09/29/2009,11:12:19,51.48,51.48,51.49,200
09/29/2009,11:12:39,51.49,51.49,51.51,100
09/29/2009,11:12:39,51.49,51.49,51.51,100
09/29/2009,11:12:49,51.49,51.49,51.51,180
09/29/2009,11:13:08,51.49,51.49,51.5,200
09/29/2009,11:13:29,51.47,51.47,51.49,200
09/29/2009,11:13:49,51.47,51.46,51.48,100
09/29/2009,11:13:49,51.46,51.46,51.48,100
09/29/2009,11:13:49,51.47,51.46,51.48,100
09/29/2009,11:14:19,51.47,51.47,51.49,100
09/29/2009,11:14:19,51.47,51.47,51.49,100
09/29/2009,11:14:29,51.47,51.47,51.49,100
09/29/2009,11:14:29,51.47,51.47,51.49,100
09/29/2009,11:14:52,51.49,51.48,51.49,100
09/29/2009,11:14:52,51.49,51.48,51.49,100
09/29/2009,11:14:52,51.49,51.48,51.5,113
09/29/2009,11:15:11,51.5,51.5,51.51,200
09/29/2009,11:15:21,51.51,51.5,51.51,100
09/29/2009,11:15:21,51.51,51.5,51.51,100
09/29/2009,11:15:22,51.5195,51.5,51.52,100
09/29/2009,11:15:28,51.51,51.5,51.52,100
09/29/2009,11:15:42,51.5155,51.51,51.52,105
09/29/2009,11:15:49,51.5,51.5,51.52,100
09/29/2009,11:15:49,51.5,51.5,51.52,100
09/29/2009,11:16:19,51.5,51.5,51.51,200
09/29/2009,11:16:29,51.5,51.49,51.51,100
09/29/2009,11:16:29,51.5,51.49,51.51,100
09/29/2009,11:16:29,51.5099,51.49,51.51,100
09/29/2009,11:16:43,51.5,51.48,51.5,100
09/29/2009,11:16:44,51.4967,51.49,51.5,340
09/29/2009,11:17:09,51.48,51.48,51.5,100
09/29/2009,11:17:09,51.48,51.48,51.5,100
09/29/2009,11:17:39,51.48,51.48,51.5,200
09/29/2009,11:17:53,51.5,51.49,51.5,111
09/29/2009,11:17:56,51.494,51.49,51.51,275
09/29/2009,11:17:58,51.51,51.5,51.51,100
09/29/2009,11:17:58,51.51,51.5,51.51,100
09/29/2009,11:17:58,51.51,51.5,51.51,100
09/29/2009,11:18:05,51.52,51.51,51.52,300
09/29/2009,11:18:39,51.5,51.5,51.51,100
09/29/2009,11:18:39,51.5,51.5,51.51,100
09/29/2009,11:18:50,51.4885,51.47,51.49,158
09/29/2009,11:19:09,51.47,51.47,51.49,200
09/29/2009,11:19:39,51.47,51.47,51.49,200
09/29/2009,11:19:59,51.48,51.48,51.49,188
09/29/2009,11:20:39,51.46,51.46,51.47,200
09/29/2009,11:20:49,51.44,51.44,51.45,200
09/29/2009,11:21:29,51.44,51.44,51.45,200
09/29/2009,11:21:59,51.45,51.45,51.47,200
09/29/2009,11:22:01,51.45,51.45,51.47,100
09/29/2009,11:22:29,51.45,51.45,51.47,100
09/29/2009,11:22:29,51.45,51.45,51.47,100
09/29/2009,11:22:48,51.44,51.44,51.46,156
09/29/2009,11:22:51,51.46,51.45,51.47,100
09/29/2009,11:22:51,51.46,51.45,51.47,100
09/29/2009,11:23:02,51.4635,51.46,51.47,265
09/29/2009,11:23:03,51.4518,51.45,51.47,165
09/29/2009,11:23:19,51.45,51.45,51.47,100
09/29/2009,11:23:27,51.46,51.44,51.46,111
09/29/2009,11:23:38,51.46,51.45,51.46,100
09/29/2009,11:23:38,51.46,51.45,51.46,100
09/29/2009,11:23:38,51.46,51.45,51.46,100
09/29/2009,11:23:38,51.46,51.45,51.46,100
09/29/2009,11:23:38,51.46,51.45,51.46,100
09/29/2009,11:24:11,51.47,51.46,51.47,200
09/29/2009,11:24:11,51.47,51.46,51.47,100
09/29/2009,11:24:11,51.47,51.46,51.47,100
09/29/2009,11:24:49,51.47,51.47,51.48,111
09/29/2009,11:25:00,51.49,51.47,51.49,100
09/29/2009,11:25:00,51.49,51.47,51.49,100
09/29/2009,11:25:00,51.49,51.47,51.49,100
09/29/2009,11:25:00,51.49,51.48,51.49,100
09/29/2009,11:25:19,51.5096,51.49,51.51,100
09/29/2009,11:25:39,51.5,51.5,51.52,100
09/29/2009,11:25:39,51.5,51.5,51.52,100
09/29/2009,11:26:09,51.5,51.5,51.51,200
09/29/2009,11:26:49,51.52,51.52,51.53,200
09/29/2009,11:27:19,51.52,51.53,51.54,200
09/29/2009,11:27:19,51.53,51.53,51.54,100
09/29/2009,11:27:19,51.53,51.52,51.53,100
09/29/2009,11:27:19,51.5354,51.53,51.54,270
09/29/2009,11:27:59,51.55,51.55,51.56,100
09/29/2009,11:27:59,51.55,51.55,51.56,100
09/29/2009,11:28:06,51.57,51.56,51.57,100
09/29/2009,11:28:06,51.5699,51.56,51.57,100
09/29/2009,11:28:06,51.57,51.56,51.57,170
09/29/2009,11:28:06,51.5699,51.56,51.57,170
09/29/2009,11:28:06,51.57,51.56,51.58,100
09/29/2009,11:28:07,51.5699,51.56,51.58,100
09/29/2009,11:28:23,51.565,51.55,51.57,103
09/29/2009,11:28:29,51.56,51.56,51.57,100
09/29/2009,11:28:29,51.56,51.56,51.57,100
09/29/2009,11:28:59,51.55,51.55,51.57,100
09/29/2009,11:28:59,51.55,51.55,51.57,100
09/29/2009,11:29:24,51.56,51.55,51.56,100
09/29/2009,11:29:30,51.56,51.54,51.56,200
09/29/2009,11:29:30,51.55,51.55,51.56,200
09/29/2009,11:29:32,51.555,51.55,51.56,300
09/29/2009,11:29:34,51.555,51.55,51.56,100
09/29/2009,11:29:34,51.555,51.55,51.56,100
09/29/2009,11:29:35,51.56,51.55,51.57,100
09/29/2009,11:29:35,51.56,51.55,51.57,100
09/29/2009,11:29:35,51.56,51.55,51.57,100
09/29/2009,11:29:35,51.57,51.55,51.57,100
09/29/2009,11:29:35,51.57,51.55,51.57,100
09/29/2009,11:29:35,51.57,51.56,51.57,100
09/29/2009,11:29:36,51.565,51.56,51.57,200
09/29/2009,11:29:38,51.56,51.55,51.57,100
09/29/2009,11:29:40,51.57,51.56,51.58,100
09/29/2009,11:29:42,51.57,51.56,51.58,100
09/29/2009,11:30:00,51.565,51.56,51.57,100
09/29/2009,11:30:09,51.56,51.56,51.57,100
09/29/2009,11:30:09,51.56,51.56,51.57,100
09/29/2009,11:30:09,51.58,51.57,51.58,300
09/29/2009,11:30:09,51.58,51.57,51.58,100
09/29/2009,11:30:09,51.58,51.57,51.58,100
09/29/2009,11:30:21,51.57,51.56,51.57,100
09/29/2009,11:30:24,51.58,51.56,51.58,100
09/29/2009,11:30:24,51.58,51.56,51.58,100
09/29/2009,11:30:24,51.58,51.56,51.58,100
09/29/2009,11:30:39,51.56,51.55,51.57,100
09/29/2009,11:30:39,51.55,51.55,51.57,100
09/29/2009,11:30:54,51.57,51.56,51.57,100
09/29/2009,11:31:00,51.575,51.57,51.58,100
09/29/2009,11:31:02,51.58,51.56,51.58,100
09/29/2009,11:31:02,51.58,51.56,51.58,100
09/29/2009,11:31:02,51.58,51.56,51.58,100
09/29/2009,11:31:09,51.58,51.57,51.58,100
09/29/2009,11:31:11,51.58,51.57,51.58,100
09/29/2009,11:31:30,51.58,51.57,51.58,100
09/29/2009,11:31:33,51.5799,51.57,51.58,161
09/29/2009,11:31:40,51.57,51.57,51.58,100
09/29/2009,11:31:49,51.57,51.57,51.58,200
09/29/2009,11:32:00,51.58,51.57,51.58,100
09/29/2009,11:32:10,51.57,51.57,51.59,100
09/29/2009,11:32:13,51.59,51.58,51.59,161
09/29/2009,11:32:19,51.58,51.58,51.59,100
09/29/2009,11:32:19,51.58,51.58,51.59,100
09/29/2009,11:32:29,51.57,51.57,51.58,100
09/29/2009,11:32:29,51.57,51.56,51.58,100
09/29/2009,11:32:29,51.57,51.56,51.58,900
09/29/2009,11:32:29,51.57,51.56,51.58,100
09/29/2009,11:32:29,51.57,51.56,51.58,100
09/29/2009,11:32:29,51.57,51.56,51.58,100
09/29/2009,11:32:29,51.57,51.56,51.58,100
09/29/2009,11:32:29,51.57,51.56,51.58,400
09/29/2009,11:32:40,51.56,51.56,51.57,100
09/29/2009,11:32:46,51.56,51.55,51.56,100
09/29/2009,11:32:59,51.56,51.55,51.57,100
09/29/2009,11:32:59,51.56,51.55,51.57,100
09/29/2009,11:33:20,51.54,51.54,51.56,100
09/29/2009,11:33:29,51.54,51.54,51.56,200
09/29/2009,11:33:50,51.54,51.53,51.55,100
09/29/2009,11:34:09,51.53,51.53,51.54,200
09/29/2009,11:34:13,51.55,51.53,51.55,300
09/29/2009,11:34:13,51.55,51.53,51.55,100
09/29/2009,11:34:33,51.55,51.54,51.55,100
09/29/2009,11:34:33,51.55,51.54,51.55,100
09/29/2009,11:34:33,51.55,51.54,51.55,100
09/29/2009,11:34:33,51.55,51.54,51.56,100
09/29/2009,11:34:33,51.55,51.54,51.56,100
09/29/2009,11:34:34,51.55,51.55,51.56,400
09/29/2009,11:34:40,51.55,51.55,51.56,100
09/29/2009,11:34:49,51.5506,51.55,51.56,198
09/29/2009,11:34:49,51.55,51.55,51.56,198
09/29/2009,11:34:52,51.56,51.55,51.56,100
09/29/2009,11:34:52,51.56,51.55,51.56,100
09/29/2009,11:34:52,51.56,51.55,51.56,300
09/29/2009,11:34:52,51.56,51.55,51.56,200
09/29/2009,11:34:52,51.56,51.55,51.56,100
09/29/2009,11:34:53,51.56,51.55,51.56,400
09/29/2009,11:35:14,51.56,51.55,51.56,400
09/29/2009,11:35:14,51.56,51.55,51.56,100
09/29/2009,11:35:14,51.56,51.55,51.56,100
09/29/2009,11:35:16,51.56,51.55,51.56,950
09/29/2009,11:35:16,51.56,51.55,51.56,700
09/29/2009,11:35:19,51.55,51.54,51.56,100
09/29/2009,11:35:20,51.54,51.54,51.56,100
09/29/2009,11:35:21,51.56,51.55,51.56,136
09/29/2009,11:35:21,51.56,51.55,51.56,100
09/29/2009,11:35:21,51.56,51.55,51.56,100
09/29/2009,11:35:21,51.56,51.55,51.56,300
09/29/2009,11:35:21,51.56,51.56,51.57,200
09/29/2009,11:35:21,51.56,51.56,51.57,100
09/29/2009,11:35:50,51.56,51.56,51.57,100
09/29/2009,11:35:50,51.56,51.56,51.57,100
09/29/2009,11:35:50,51.56,51.56,51.57,100
09/29/2009,11:35:55,51.57,51.56,51.57,100
09/29/2009,11:35:55,51.57,51.56,51.57,100
09/29/2009,11:35:56,51.57,51.56,51.57,100
09/29/2009,11:35:56,51.57,51.56,51.57,100
09/29/2009,11:35:56,51.57,51.56,51.57,100
09/29/2009,11:35:57,51.57,51.56,51.58,100
09/29/2009,11:36:00,51.57,51.57,51.58,100
09/29/2009,11:36:28,51.57,51.57,51.58,1200
09/29/2009,11:36:39,51.57,51.57,51.58,200
09/29/2009,11:37:05,51.57,51.57,51.58,100
09/29/2009,11:37:06,51.57,51.57,51.58,300
09/29/2009,11:37:06,51.57,51.57,51.58,300
09/29/2009,11:37:06,51.57,51.57,51.58,100
09/29/2009,11:37:06,51.57,51.57,51.58,300
09/29/2009,11:37:06,51.57,51.55,51.57,400
09/29/2009,11:37:06,51.57,51.55,51.57,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,300
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:06,51.57,51.55,51.56,100
09/29/2009,11:37:07,51.57,51.55,51.56,100
09/29/2009,11:37:07,51.57,51.55,51.56,100
09/29/2009,11:37:09,51.55,51.55,51.56,200
09/29/2009,11:37:10,51.55,51.54,51.56,100
09/29/2009,11:37:49,51.54,51.54,51.55,100
09/29/2009,11:38:20,51.54,51.53,51.55,100
09/29/2009,11:38:29,51.54,51.53,51.55,100
09/29/2009,11:38:29,51.53,51.53,51.55,100
09/29/2009,11:38:59,51.52,51.52,51.53,200
09/29/2009,11:39:02,51.511,51.51,51.53,331
09/29/2009,11:39:33,51.51,51.5,51.52,100
09/29/2009,11:39:33,51.52,51.5,51.52,100
09/29/2009,11:39:33,51.52,51.5,51.52,100
09/29/2009,11:39:34,51.52,51.5,51.52,100
09/29/2009,11:39:39,51.5,51.5,51.52,200
09/29/2009,11:39:50,51.5,51.5,51.51,100
09/29/2009,11:40:19,51.5,51.5,51.51,100
09/29/2009,11:40:19,51.5,51.5,51.51,100
09/29/2009,11:40:49,51.47,51.47,51.48,200
09/29/2009,11:40:54,51.48,51.47,51.48,100
09/29/2009,11:40:54,51.48,51.47,51.48,300
09/29/2009,11:41:20,51.49,51.49,51.51,100
09/29/2009,11:41:25,51.51,51.5,51.52,100
09/29/2009,11:41:25,51.51,51.5,51.52,100
09/29/2009,11:41:26,51.52,51.51,51.52,200
09/29/2009,11:41:26,51.52,51.51,51.53,200
09/29/2009,11:41:40,51.52,51.51,51.52,100
09/29/2009,11:42:09,51.48,51.48,51.49,200
09/29/2009,11:42:39,51.5,51.5,51.52,200
09/29/2009,11:42:54,51.5,51.49,51.51,100
09/29/2009,11:42:55,51.49,51.49,51.5,100
09/29/2009,11:42:55,51.49,51.49,51.5,100
09/29/2009,11:42:55,51.49,51.49,51.5,100
09/29/2009,11:42:55,51.49,51.48,51.5,100
09/29/2009,11:43:19,51.48,51.48,51.49,100
09/29/2009,11:43:19,51.48,51.48,51.49,100
09/29/2009,11:43:20,51.48,51.48,51.49,100
09/29/2009,11:44:09,51.47,51.47,51.49,200
09/29/2009,11:44:32,51.49,51.47,51.49,300
09/29/2009,11:44:32,51.49,51.47,51.49,300
09/29/2009,11:44:32,51.49,51.48,51.49,200
09/29/2009,11:44:32,51.49,51.48,51.49,300
09/29/2009,11:44:49,51.47,51.47,51.49,200
09/29/2009,11:44:58,51.4748,51.47,51.49,122
09/29/2009,11:45:01,51.474,51.47,51.49,180
09/29/2009,11:45:29,51.47,51.47,51.48,200
09/29/2009,11:45:43,51.46,51.46,51.47,200
09/29/2009,11:45:43,51.46,51.45,51.46,100
09/29/2009,11:45:50,51.44,51.44,51.45,100
09/29/2009,11:46:19,51.4,51.4,51.42,200
09/29/2009,11:46:59,51.38,51.38,51.4,200
09/29/2009,11:47:04,51.4,51.39,51.41,122
09/29/2009,11:47:59,51.37,51.37,51.39,200
09/29/2009,11:48:17,51.39,51.38,51.39,200
09/29/2009,11:48:17,51.39,51.38,51.39,100
09/29/2009,11:48:32,51.4,51.39,51.41,200
09/29/2009,11:48:32,51.4,51.39,51.41,200
09/29/2009,11:48:32,51.4,51.39,51.41,100
09/29/2009,11:49:07,51.42,51.41,51.43,100
09/29/2009,11:49:09,51.41,51.41,51.42,200
09/29/2009,11:49:59,51.43,51.43,51.45,200
09/29/2009,11:50:03,51.43,51.43,51.44,100
09/29/2009,11:50:15,51.4148,51.41,51.43,345
09/29/2009,11:50:59,51.4,51.4,51.41,200
09/29/2009,11:51:22,51.409,51.4,51.41,200
09/29/2009,11:51:22,51.409,51.4,51.41,100
09/29/2009,11:51:23,51.408,51.4,51.41,280
09/29/2009,11:51:39,51.4,51.4,51.41,100
09/29/2009,11:51:39,51.4,51.4,51.41,100
09/29/2009,11:52:01,51.4024,51.4,51.41,100
09/29/2009,11:52:08,51.4,51.39,51.41,200
09/29/2009,11:52:08,51.4,51.39,51.41,100
09/29/2009,11:52:08,51.4,51.39,51.41,100
09/29/2009,11:52:08,51.4,51.39,51.41,100
09/29/2009,11:52:08,51.4,51.39,51.41,100
09/29/2009,11:52:19,51.4,51.39,51.41,122
09/29/2009,11:52:19,51.41,51.4,51.42,300
09/29/2009,11:52:19,51.41,51.4,51.42,100
09/29/2009,11:52:19,51.41,51.4,51.42,278
09/29/2009,11:52:21,51.43,51.42,51.43,100
09/29/2009,11:52:21,51.43,51.42,51.43,300
09/29/2009,11:52:42,51.42,51.41,51.43,100
09/29/2009,11:52:42,51.42,51.41,51.43,100
09/29/2009,11:52:42,51.42,51.41,51.43,100
09/29/2009,11:53:00,51.44,51.43,51.44,300
09/29/2009,11:53:01,51.44,51.43,51.45,100
09/29/2009,11:53:04,51.43,51.43,51.45,500
09/29/2009,11:53:04,51.43,51.43,51.45,100
09/29/2009,11:53:04,51.44,51.43,51.45,300
09/29/2009,11:53:04,51.432,51.43,51.45,937
09/29/2009,11:53:09,51.45,51.43,51.45,100
09/29/2009,11:53:09,51.45,51.43,51.45,100
09/29/2009,11:53:11,51.45,51.43,51.45,100
09/29/2009,11:53:11,51.45,51.43,51.45,292
09/29/2009,11:53:20,51.47,51.46,51.47,100
09/29/2009,11:53:20,51.47,51.46,51.48,172
09/29/2009,11:53:20,51.47,51.46,51.48,100
09/29/2009,11:53:20,51.47,51.46,51.48,100
09/29/2009,11:53:20,51.47,51.46,51.48,172
09/29/2009,11:53:20,51.47,51.46,51.48,100
09/29/2009,11:53:20,51.47,51.46,51.48,100
09/29/2009,11:53:20,51.47,51.46,51.48,100
09/29/2009,11:53:59,51.478,51.47,51.48,179
09/29/2009,11:54:19,51.46,51.46,51.48,100
09/29/2009,11:54:42,51.4756,51.46,51.48,100
09/29/2009,11:55:03,51.48,51.48,51.49,100
09/29/2009,11:55:03,51.48,51.48,51.49,100
09/29/2009,11:55:38,51.5,51.49,51.5,100
09/29/2009,11:55:43,51.49,51.49,51.5,300
09/29/2009,11:55:47,51.5,51.49,51.51,100
09/29/2009,11:55:47,51.5,51.49,51.51,100
09/29/2009,11:56:21,51.49,51.48,51.5,100
09/29/2009,11:56:22,51.47,51.47,51.48,400
09/29/2009,11:56:22,51.47,51.46,51.48,100
09/29/2009,11:56:49,51.46,51.46,51.47,200
09/29/2009,11:57:29,51.46,51.46,51.47,200
09/29/2009,11:57:44,51.46,51.44,51.46,200
09/29/2009,11:57:45,51.46,51.44,51.46,100
09/29/2009,11:58:09,51.45,51.45,51.46,100
09/29/2009,11:58:09,51.45,51.45,51.46,100
09/29/2009,11:58:43,51.46,51.45,51.46,100
09/29/2009,11:58:43,51.46,51.45,51.47,100
09/29/2009,11:58:43,51.46,51.45,51.47,100
09/29/2009,11:58:43,51.46,51.46,51.47,108
09/29/2009,11:58:44,51.46,51.45,51.47,292
09/29/2009,11:58:44,51.46,51.45,51.47,100
09/29/2009,11:58:44,51.46,51.45,51.47,400
09/29/2009,11:58:44,51.46,51.45,51.47,100
09/29/2009,11:58:44,51.46,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,500
09/29/2009,11:58:45,51.45,51.45,51.47,1000
09/29/2009,11:58:45,51.45,51.45,51.47,2000
09/29/2009,11:58:45,51.45,51.45,51.47,2600
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:45,51.45,51.45,51.47,2000
09/29/2009,11:58:45,51.45,51.45,51.47,100
09/29/2009,11:58:47,51.45,51.45,51.47,300
09/29/2009,11:58:47,51.45,51.45,51.47,500
09/29/2009,11:58:47,51.45,51.45,51.47,100
09/29/2009,11:58:47,51.45,51.45,51.47,1000
09/29/2009,11:58:47,51.45,51.45,51.47,200
09/29/2009,11:58:47,51.45,51.45,51.47,100
09/29/2009,11:58:47,51.45,51.45,51.47,100
09/29/2009,11:58:47,51.45,51.45,51.47,2000
09/29/2009,11:58:47,51.45,51.45,51.47,100
09/29/2009,11:58:52,51.469,51.45,51.47,100
09/29/2009,11:58:53,51.47,51.46,51.48,200
09/29/2009,11:59:59,51.45,51.45,51.47,100
09/29/2009,11:59:59,51.45,51.45,51.47,100
09/29/2009,12:00:10,51.4533,51.45,51.47,120
09/29/2009,12:00:15,51.45,51.45,51.46,2000
09/29/2009,12:00:15,51.45,51.45,51.46,100
09/29/2009,12:00:15,51.45,51.45,51.46,100
09/29/2009,12:00:15,51.45,51.45,51.46,100
09/29/2009,12:00:15,51.45,51.45,51.46,2000
09/29/2009,12:00:15,51.45,51.45,51.46,100
09/29/2009,12:00:16,51.45,51.45,51.46,100
09/29/2009,12:00:17,51.45,51.45,51.46,100
09/29/2009,12:00:17,51.45,51.45,51.46,100
09/29/2009,12:00:17,51.45,51.45,51.46,100
09/29/2009,12:00:17,51.45,51.45,51.46,300
09/29/2009,12:00:17,51.4504,51.45,51.46,851
09/29/2009,12:00:19,51.45,51.45,51.46,100
09/29/2009,12:00:53,51.47,51.46,51.48,200
09/29/2009,12:00:58,51.48,51.46,51.48,300
09/29/2009,12:01:49,51.49,51.49,51.51,200
09/29/2009,12:02:39,51.49,51.49,51.51,200
09/29/2009,12:02:43,51.49,51.48,51.5,400
09/29/2009,12:03:29,51.48,51.48,51.49,200
09/29/2009,12:03:35,51.49,51.48,51.5,400
09/29/2009,12:03:35,51.49,51.48,51.5,200
09/29/2009,12:04:29,51.46,51.46,51.48,100
09/29/2009,12:04:29,51.46,51.46,51.48,100
09/29/2009,12:05:19,51.49,51.49,51.5,100
09/29/2009,12:05:19,51.49,51.49,51.5,100
09/29/2009,12:05:44,51.49,51.48,51.5,100
09/29/2009,12:06:19,51.46,51.46,51.48,200
09/29/2009,12:06:50,51.5,51.48,51.5,100
09/29/2009,12:07:09,51.49,51.49,51.51,200
09/29/2009,12:07:47,51.52,51.51,51.52,100
09/29/2009,12:07:47,51.52,51.51,51.52,400
09/29/2009,12:07:48,51.5199,51.51,51.52,523
09/29/2009,12:08:09,51.51,51.51,51.52,200
09/29/2009,12:08:13,51.51,51.51,51.52,800
09/29/2009,12:08:13,51.51,51.51,51.52,100
09/29/2009,12:08:13,51.51,51.51,51.52,100
09/29/2009,12:08:14,51.51,51.49,51.51,100
09/29/2009,12:08:14,51.51,51.49,51.51,100
09/29/2009,12:08:14,51.51,51.49,51.51,400
09/29/2009,12:08:38,51.5,51.49,51.51,1178
09/29/2009,12:09:24,51.5,51.49,51.51,200
09/29/2009,12:09:24,51.5,51.49,51.51,100
09/29/2009,12:09:24,51.51,51.5,51.51,100
09/29/2009,12:09:24,51.51,51.5,51.51,100
09/29/2009,12:09:25,51.51,51.51,51.52,105
09/29/2009,12:09:30,51.518,51.51,51.52,117
09/29/2009,12:10:27,51.52,51.52,51.54,300
09/29/2009,12:10:29,51.52,51.52,51.53,200
09/29/2009,12:11:06,51.53,51.53,51.54,100
09/29/2009,12:11:06,51.54,51.53,51.54,100
09/29/2009,12:11:06,51.53,51.52,51.54,300
09/29/2009,12:11:09,51.52,51.52,51.53,100
09/29/2009,12:11:09,51.52,51.52,51.53,100
09/29/2009,12:11:19,51.52,51.52,51.53,100
09/29/2009,12:11:19,51.52,51.52,51.53,800
09/29/2009,12:11:19,51.52,51.51,51.52,100
09/29/2009,12:11:19,51.52,51.51,51.52,100
09/29/2009,12:11:19,51.51,51.5,51.51,100
09/29/2009,12:11:19,51.5,51.5,51.51,100
09/29/2009,12:11:19,51.5,51.5,51.51,300
09/29/2009,12:11:19,51.5,51.5,51.51,400
09/29/2009,12:12:09,51.49,51.49,51.5,200
09/29/2009,12:12:15,51.5,51.49,51.51,200
09/29/2009,12:12:15,51.51,51.49,51.51,100
09/29/2009,12:12:18,51.5082,51.49,51.51,121
09/29/2009,12:13:29,51.49,51.49,51.51,200
09/29/2009,12:13:35,51.52,51.51,51.52,200
09/29/2009,12:13:35,51.52,51.51,51.52,200
09/29/2009,12:13:35,51.52,51.51,51.52,400
09/29/2009,12:13:35,51.52,51.51,51.52,400
09/29/2009,12:14:29,51.51,51.51,51.52,200
09/29/2009,12:14:34,51.53,51.51,51.53,100
09/29/2009,12:14:34,51.53,51.52,51.53,300
09/29/2009,12:14:34,51.53,51.52,51.53,400
09/29/2009,12:14:34,51.53,51.52,51.53,100
09/29/2009,12:14:34,51.53,51.52,51.53,100
09/29/2009,12:14:34,51.53,51.52,51.53,100
09/29/2009,12:14:34,51.53,51.52,51.53,300
09/29/2009,12:14:34,51.54,51.53,51.54,100
09/29/2009,12:14:34,51.54,51.53,51.54,200
09/29/2009,12:14:34,51.54,51.53,51.54,200
09/29/2009,12:14:34,51.54,51.53,51.54,200
09/29/2009,12:14:34,51.54,51.53,51.55,200
09/29/2009,12:14:37,51.55,51.54,51.55,200
09/29/2009,12:15:11,51.58,51.58,51.59,100
09/29/2009,12:15:11,51.58,51.58,51.59,100
09/29/2009,12:15:11,51.57,51.57,51.59,200
09/29/2009,12:15:11,51.57,51.57,51.59,100
09/29/2009,12:15:11,51.57,51.57,51.59,100
09/29/2009,12:15:11,51.57,51.57,51.59,400
09/29/2009,12:15:11,51.57,51.57,51.59,100
09/29/2009,12:15:11,51.57,51.56,51.58,400
09/29/2009,12:15:12,51.58,51.56,51.57,100
09/29/2009,12:15:39,51.56,51.56,51.58,150
09/29/2009,12:16:15,51.5799,51.56,51.58,400
09/29/2009,12:16:15,51.58,51.56,51.58,100
09/29/2009,12:16:16,51.58,51.56,51.58,100
09/29/2009,12:16:39,51.57,51.57,51.59,200
09/29/2009,12:17:49,51.56,51.56,51.58,200
09/29/2009,12:18:38,51.578,51.56,51.58,125
09/29/2009,12:18:39,51.56,51.56,51.58,200
09/29/2009,12:19:47,51.55,51.55,51.56,100
09/29/2009,12:19:47,51.55,51.55,51.56,300
09/29/2009,12:19:59,51.55,51.55,51.56,200
09/29/2009,12:20:08,51.56,51.55,51.56,400
09/29/2009,12:20:09,51.56,51.55,51.57,400
09/29/2009,12:20:09,51.56,51.55,51.57,100
09/29/2009,12:20:09,51.57,51.55,51.57,100
09/29/2009,12:20:49,51.55,51.55,51.56,200
09/29/2009,12:22:09,51.53,51.53,51.55,200
09/29/2009,12:22:14,51.5482,51.53,51.55,800
09/29/2009,12:22:47,51.53,51.53,51.54,378
09/29/2009,12:23:19,51.51,51.51,51.53,200
09/29/2009,12:24:29,51.51,51.51,51.53,200
09/29/2009,12:24:34,51.51,51.51,51.52,100
09/29/2009,12:24:34,51.51,51.51,51.52,100
09/29/2009,12:24:39,51.4793,51.46,51.48,100
09/29/2009,12:24:39,51.4793,51.46,51.48,200
09/29/2009,12:24:39,51.4793,51.46,51.48,100
09/29/2009,12:24:40,51.48,51.46,51.48,117
09/29/2009,12:25:34,51.48,51.47,51.49,200
09/29/2009,12:26:46,51.52,51.51,51.52,100
09/29/2009,12:26:46,51.52,51.51,51.52,183
09/29/2009,12:26:46,51.52,51.51,51.52,100
09/29/2009,12:26:46,51.52,51.51,51.52,100
09/29/2009,12:26:46,51.52,51.51,51.53,100
09/29/2009,12:26:57,51.526,51.51,51.53,182
09/29/2009,12:26:57,51.526,51.51,51.53,100
09/29/2009,12:27:59,51.54,51.54,51.55,200
09/29/2009,12:28:08,51.54,51.54,51.55,100
09/29/2009,12:28:58,51.53,51.53,51.54,400
09/29/2009,12:28:58,51.53,51.53,51.54,100
09/29/2009,12:28:58,51.53,51.53,51.54,100
09/29/2009,12:28:58,51.52,51.52,51.54,100
09/29/2009,12:28:58,51.52,51.52,51.54,100
09/29/2009,12:28:58,51.52,51.52,51.54,500
09/29/2009,12:28:58,51.52,51.52,51.54,300
09/29/2009,12:28:58,51.52,51.52,51.53,100
09/29/2009,12:28:58,51.52,51.52,51.53,183
09/29/2009,12:28:59,51.51,51.5,51.52,100
09/29/2009,12:29:19,51.49,51.49,51.51,300
09/29/2009,12:29:19,51.49,51.48,51.51,100
09/29/2009,12:29:19,51.4902,51.48,51.51,100
09/29/2009,12:29:19,51.4901,51.48,51.51,400
09/29/2009,12:29:19,51.49,51.48,51.51,308
09/29/2009,12:29:19,51.49,51.48,51.51,100
09/29/2009,12:29:20,51.51,51.49,51.51,100
09/29/2009,12:29:20,51.51,51.49,51.51,100
09/29/2009,12:29:20,51.5084,51.49,51.51,400
09/29/2009,12:29:20,51.5086,51.49,51.51,350
09/29/2009,12:29:20,51.5086,51.49,51.51,450
09/29/2009,12:29:20,51.5095,51.49,51.51,100
09/29/2009,12:29:20,51.5095,51.49,51.51,100
09/29/2009,12:29:20,51.509,51.49,51.51,200
09/29/2009,12:29:21,51.507,51.49,51.51,100
09/29/2009,12:29:21,51.51,51.49,51.51,100
09/29/2009,12:29:21,51.507,51.49,51.51,100
09/29/2009,12:29:21,51.504,51.49,51.51,593
09/29/2009,12:30:22,51.53,51.52,51.54,400
09/29/2009,12:30:22,51.53,51.52,51.54,100
09/29/2009,12:30:22,51.53,51.52,51.54,400
09/29/2009,12:30:22,51.53,51.52,51.54,100
09/29/2009,12:30:31,51.54,51.54,51.55,100
09/29/2009,12:31:16,51.53,51.53,51.54,100
09/29/2009,12:31:16,51.53,51.53,51.54,500
09/29/2009,12:31:16,51.53,51.53,51.54,100
09/29/2009,12:31:16,51.53,51.53,51.54,100
09/29/2009,12:31:16,51.52,51.52,51.54,100
09/29/2009,12:32:09,51.5,51.5,51.52,100
09/29/2009,12:32:09,51.5,51.5,51.52,100
09/29/2009,12:32:58,51.53,51.51,51.52,500
09/29/2009,12:32:58,51.53,51.51,51.52,100
09/29/2009,12:32:58,51.53,51.51,51.52,300
09/29/2009,12:33:19,51.52,51.52,51.53,100
09/29/2009,12:33:19,51.52,51.52,51.53,100
09/29/2009,12:34:03,51.55,51.53,51.55,200
09/29/2009,12:34:03,51.55,51.54,51.55,495
09/29/2009,12:34:03,51.55,51.54,51.55,100
09/29/2009,12:34:03,51.55,51.54,51.55,100
09/29/2009,12:34:03,51.55,51.54,51.55,100
09/29/2009,12:34:19,51.55,51.55,51.57,300
09/29/2009,12:34:19,51.55,51.55,51.57,500
09/29/2009,12:34:19,51.55,51.55,51.57,100
09/29/2009,12:34:27,51.5682,51.55,51.57,135
09/29/2009,12:34:46,51.55,51.55,51.56,205
09/29/2009,12:34:54,51.56,51.55,51.57,200
09/29/2009,12:35:51,51.55,51.55,51.56,100
09/29/2009,12:36:19,51.55,51.55,51.56,200
09/29/2009,12:36:24,51.56,51.55,51.57,100
09/29/2009,12:36:24,51.55,51.55,51.56,100
09/29/2009,12:36:24,51.55,51.55,51.56,100
09/29/2009,12:36:24,51.55,51.54,51.56,100
09/29/2009,12:36:29,51.56,51.54,51.55,100
09/29/2009,12:37:49,51.54,51.54,51.55,100
09/29/2009,12:37:49,51.54,51.54,51.55,100
09/29/2009,12:39:19,51.55,51.55,51.57,100
09/29/2009,12:39:19,51.55,51.55,51.57,100
09/29/2009,12:40:58,51.57,51.56,51.58,100
09/29/2009,12:40:58,51.57,51.56,51.58,100
09/29/2009,12:40:58,51.57,51.56,51.58,100
09/29/2009,12:40:58,51.58,51.56,51.58,295
09/29/2009,12:41:00,51.5792,51.56,51.58,390
09/29/2009,12:41:35,51.58,51.57,51.59,390
09/29/2009,12:42:39,51.58,51.58,51.6,200
09/29/2009,12:42:45,51.58,51.57,51.58,200
09/29/2009,12:43:38,51.5896,51.57,51.59,302
09/29/2009,12:43:38,51.5882,51.57,51.59,700
09/29/2009,12:44:09,51.56,51.56,51.58,200
09/29/2009,12:44:38,51.588,51.57,51.59,775
09/29/2009,12:45:49,51.58,51.58,51.6,100
09/29/2009,12:47:16,51.61,51.6,51.61,100
09/29/2009,12:47:16,51.61,51.6,51.61,100
09/29/2009,12:47:16,51.61,51.6,51.61,100
09/29/2009,12:47:16,51.61,51.6,51.61,100
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:06,51.62,51.62,51.63,195
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:06,51.62,51.62,51.63,100
09/29/2009,12:48:07,51.62,51.62,51.63,100
09/29/2009,12:48:07,51.62,51.62,51.63,100
09/29/2009,12:48:07,51.62,51.62,51.63,100
09/29/2009,12:48:07,51.62,51.62,51.63,100
09/29/2009,12:48:07,51.62,51.62,51.63,100
09/29/2009,12:48:14,51.6118,51.61,51.63,199
09/29/2009,12:48:21,51.6,51.6,51.61,700
09/29/2009,12:48:21,51.6,51.6,51.61,100
09/29/2009,12:48:59,51.6,51.6,51.61,200
09/29/2009,12:50:39,51.59,51.59,51.6,200
09/29/2009,12:51:19,51.6,51.59,51.61,400
09/29/2009,12:51:19,51.6,51.59,51.61,100
09/29/2009,12:51:28,51.61,51.6,51.62,100
09/29/2009,12:51:28,51.61,51.6,51.62,500
09/29/2009,12:52:06,51.63,51.61,51.63,125
09/29/2009,12:52:29,51.61,51.61,51.63,200
09/29/2009,12:53:14,51.6296,51.61,51.63,300
09/29/2009,12:53:14,51.6282,51.61,51.63,200
09/29/2009,12:53:21,51.64,51.63,51.64,100
09/29/2009,12:53:22,51.65,51.63,51.65,100
09/29/2009,12:53:22,51.65,51.63,51.65,100
09/29/2009,12:53:22,51.65,51.63,51.65,100
09/29/2009,12:53:36,51.65,51.65,51.66,100
09/29/2009,12:53:36,51.65,51.65,51.66,100
09/29/2009,12:53:39,51.66,51.65,51.66,400
09/29/2009,12:53:39,51.66,51.65,51.66,100
09/29/2009,12:53:39,51.66,51.65,51.66,400
09/29/2009,12:53:40,51.66,51.65,51.67,200
09/29/2009,12:53:40,51.67,51.65,51.67,100
09/29/2009,12:53:41,51.67,51.65,51.67,100
09/29/2009,12:53:41,51.67,51.65,51.67,100
09/29/2009,12:53:45,51.67,51.65,51.67,100
09/29/2009,12:53:45,51.6699,51.65,51.67,100
09/29/2009,12:53:45,51.67,51.65,51.67,200
09/29/2009,12:53:45,51.67,51.65,51.67,500
09/29/2009,12:53:46,51.67,51.65,51.67,100
09/29/2009,12:53:46,51.67,51.65,51.67,100
09/29/2009,12:53:47,51.67,51.65,51.67,400
09/29/2009,12:53:47,51.67,51.65,51.67,217
09/29/2009,12:53:47,51.67,51.65,51.67,212
09/29/2009,12:53:47,51.67,51.65,51.67,100
09/29/2009,12:53:47,51.67,51.65,51.67,100
09/29/2009,12:53:47,51.67,51.65,51.67,100
09/29/2009,12:53:48,51.6699,51.65,51.67,100
09/29/2009,12:53:50,51.67,51.65,51.67,500
09/29/2009,12:53:50,51.67,51.65,51.68,100
09/29/2009,12:53:50,51.67,51.65,51.68,100
09/29/2009,12:53:51,51.666,51.65,51.68,129
09/29/2009,12:53:52,51.68,51.65,51.68,100
09/29/2009,12:53:52,51.68,51.65,51.68,100
09/29/2009,12:53:55,51.68,51.65,51.68,900
09/29/2009,12:53:56,51.68,51.65,51.68,100
09/29/2009,12:53:59,51.67,51.65,51.67,500
09/29/2009,12:53:59,51.67,51.65,51.67,500
09/29/2009,12:53:59,51.67,51.65,51.67,470
09/29/2009,12:53:59,51.67,51.65,51.67,500
09/29/2009,12:53:59,51.67,51.65,51.67,500
09/29/2009,12:54:01,51.67,51.65,51.67,200
09/29/2009,12:54:04,51.67,51.65,51.67,100
09/29/2009,12:54:05,51.67,51.65,51.67,100
09/29/2009,12:54:05,51.67,51.65,51.67,100
09/29/2009,12:54:05,51.67,51.65,51.67,100
09/29/2009,12:55:49,51.63,51.63,51.65,200
09/29/2009,12:56:46,51.65,51.63,51.65,100
09/29/2009,12:56:46,51.65,51.63,51.65,100
09/29/2009,12:57:29,51.63,51.63,51.65,200
09/29/2009,12:58:28,51.63,51.62,51.63,100
09/29/2009,12:58:28,51.63,51.62,51.63,100
09/29/2009,12:58:28,51.63,51.62,51.63,100
09/29/2009,12:58:28,51.63,51.62,51.63,100
09/29/2009,12:58:29,51.6291,51.62,51.63,598
09/29/2009,12:58:54,51.63,51.62,51.63,100
09/29/2009,12:59:05,51.63,51.62,51.64,100
09/29/2009,13:00:40,51.71,51.71,51.72,100
09/29/2009,13:00:40,51.71,51.71,51.72,100
09/29/2009,13:01:14,51.72,51.71,51.73,400
09/29/2009,13:01:14,51.72,51.71,51.72,400
09/29/2009,13:01:26,51.71,51.71,51.72,100
09/29/2009,13:02:29,51.71,51.71,51.72,200
09/29/2009,13:03:19,51.73,51.71,51.73,100
09/29/2009,13:03:19,51.73,51.71,51.73,183
09/29/2009,13:03:19,51.73,51.71,51.73,500
09/29/2009,13:03:19,51.73,51.71,51.73,100
09/29/2009,13:03:20,51.73,51.71,51.73,100
09/29/2009,13:03:20,51.73,51.71,51.73,100
09/29/2009,13:03:52,51.73,51.72,51.73,100
09/29/2009,13:03:52,51.73,51.72,51.73,100
09/29/2009,13:04:01,51.73,51.72,51.73,100
09/29/2009,13:04:01,51.74,51.72,51.73,200
09/29/2009,13:04:01,51.7397,51.72,51.74,100
09/29/2009,13:04:30,51.7232,51.72,51.74,895
09/29/2009,13:05:34,51.74,51.73,51.74,100
09/29/2009,13:05:34,51.74,51.73,51.74,100
09/29/2009,13:05:34,51.74,51.73,51.75,100
09/29/2009,13:05:34,51.75,51.74,51.75,100
09/29/2009,13:05:35,51.74,51.74,51.75,200
09/29/2009,13:06:59,51.76,51.75,51.76,100
09/29/2009,13:06:59,51.76,51.75,51.77,100
09/29/2009,13:06:59,51.76,51.75,51.77,100
09/29/2009,13:06:59,51.76,51.75,51.77,100
09/29/2009,13:06:59,51.77,51.76,51.77,500
09/29/2009,13:07:22,51.77,51.76,51.78,200
09/29/2009,13:08:51,51.75,51.74,51.75,100
09/29/2009,13:08:51,51.75,51.74,51.76,100
09/29/2009,13:09:09,51.73,51.73,51.75,200
09/29/2009,13:10:49,51.72,51.72,51.74,200
09/29/2009,13:10:52,51.73,51.73,51.75,100
09/29/2009,13:10:53,51.73,51.73,51.75,100
09/29/2009,13:11:06,51.75,51.73,51.75,100
09/29/2009,13:11:07,51.7499,51.73,51.75,100
09/29/2009,13:11:12,51.746,51.75,51.76,139
09/29/2009,13:12:09,51.75,51.74,51.76,100
09/29/2009,13:12:19,51.74,51.74,51.76,200
09/29/2009,13:12:49,51.75,51.75,51.76,200
09/29/2009,13:13:39,51.75,51.75,51.76,200
09/29/2009,13:13:43,51.7578,51.75,51.76,120
09/29/2009,13:13:58,51.761,51.76,51.77,102
09/29/2009,13:14:27,51.75,51.74,51.75,100
09/29/2009,13:14:27,51.75,51.74,51.75,100
09/29/2009,13:14:28,51.75,51.74,51.75,200
09/29/2009,13:14:29,51.74,51.74,51.75,200
09/29/2009,13:14:59,51.75,51.74,51.75,100
09/29/2009,13:14:59,51.75,51.74,51.75,100
09/29/2009,13:14:59,51.75,51.74,51.76,100
09/29/2009,13:14:59,51.75,51.74,51.76,100
09/29/2009,13:14:59,51.75,51.74,51.76,100
09/29/2009,13:14:59,51.75,51.74,51.76,100
09/29/2009,13:15:10,51.75,51.75,51.76,500
09/29/2009,13:15:10,51.75,51.75,51.76,100
09/29/2009,13:15:19,51.75,51.75,51.76,200
09/29/2009,13:16:09,51.74,51.74,51.75,200
09/29/2009,13:16:59,51.72,51.72,51.73,100
09/29/2009,13:16:59,51.72,51.72,51.73,100
09/29/2009,13:17:49,51.72,51.72,51.74,200
09/29/2009,13:18:39,51.72,51.72,51.73,175
09/29/2009,13:19:18,51.72,51.71,51.72,100
09/29/2009,13:19:18,51.71,51.71,51.72,500
09/29/2009,13:19:38,51.69,51.68,51.71,100
09/29/2009,13:19:38,51.69,51.68,51.71,100
09/29/2009,13:19:48,51.7,51.7,51.71,168
09/29/2009,13:20:08,51.7,51.7,51.71,100
09/29/2009,13:20:28,51.7,51.7,51.71,270
09/29/2009,13:20:30,51.71,51.7,51.72,200
09/29/2009,13:21:49,51.69,51.69,51.7,100
09/29/2009,13:22:33,51.692,51.69,51.7,527
09/29/2009,13:23:42,51.73,51.72,51.73,500
09/29/2009,13:23:42,51.73,51.72,51.74,100
09/29/2009,13:26:31,51.7275,51.71,51.73,1000
09/29/2009,13:27:13,51.7,51.69,51.71,100
09/29/2009,13:28:57,51.72,51.72,51.73,100
09/29/2009,13:28:57,51.72,51.72,51.73,100
09/29/2009,13:28:57,51.72,51.72,51.73,100
09/29/2009,13:28:57,51.72,51.72,51.73,100
09/29/2009,13:30:06,51.73,51.72,51.73,100
09/29/2009,13:30:06,51.73,51.72,51.73,100
09/29/2009,13:30:07,51.74,51.72,51.74,100
09/29/2009,13:30:07,51.74,51.73,51.74,300
09/29/2009,13:30:07,51.74,51.73,51.74,640
09/29/2009,13:30:14,51.73,51.73,51.74,305
09/29/2009,13:31:49,51.71,51.7,51.71,100
09/29/2009,13:31:49,51.72,51.71,51.72,315
09/29/2009,13:33:28,51.72,51.7,51.72,177
09/29/2009,13:33:28,51.72,51.7,51.72,100
09/29/2009,13:33:28,51.72,51.7,51.72,100
09/29/2009,13:36:24,51.7,51.7,51.71,100
09/29/2009,13:36:24,51.7,51.7,51.71,100
09/29/2009,13:36:24,51.7,51.69,51.7,100
09/29/2009,13:36:24,51.7,51.69,51.7,100
09/29/2009,13:36:32,51.69,51.69,51.7,500
09/29/2009,13:36:32,51.69,51.69,51.7,100
09/29/2009,13:36:32,51.69,51.69,51.7,100
09/29/2009,13:36:32,51.69,51.69,51.7,100
09/29/2009,13:36:32,51.69,51.69,51.7,100
09/29/2009,13:36:32,51.69,51.69,51.7,100
09/29/2009,13:36:38,51.7,51.68,51.69,100
09/29/2009,13:36:38,51.7,51.68,51.69,200
09/29/2009,13:36:39,51.69,51.68,51.7,100
09/29/2009,13:36:39,51.69,51.68,51.7,100
09/29/2009,13:36:39,51.7,51.68,51.7,200
09/29/2009,13:36:39,51.69,51.68,51.7,100
09/29/2009,13:36:39,51.69,51.68,51.7,100
09/29/2009,13:36:39,51.7,51.69,51.7,100
09/29/2009,13:37:17,51.73,51.72,51.73,300
09/29/2009,13:37:32,51.721,51.72,51.73,194
09/29/2009,13:37:52,51.75,51.74,51.76,471
09/29/2009,13:37:52,51.75,51.74,51.76,471
09/29/2009,13:37:52,51.75,51.74,51.76,100
09/29/2009,13:38:12,51.75,51.75,51.76,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,500
09/29/2009,13:38:34,51.75,51.73,51.75,500
09/29/2009,13:38:34,51.75,51.73,51.75,200
09/29/2009,13:38:34,51.75,51.73,51.75,200
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,300
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:34,51.75,51.73,51.75,100
09/29/2009,13:38:51,51.73,51.73,51.74,500
09/29/2009,13:38:51,51.73,51.73,51.74,371
09/29/2009,13:39:28,51.713,51.7,51.72,230
09/29/2009,13:39:33,51.72,51.71,51.73,100
09/29/2009,13:40:38,51.71,51.71,51.72,100
09/29/2009,13:40:38,51.71,51.71,51.72,200
09/29/2009,13:40:39,51.712,51.71,51.72,429
09/29/2009,13:41:48,51.7053,51.7,51.72,214
09/29/2009,13:41:53,51.7,51.7,51.71,100
09/29/2009,13:43:01,51.7,51.69,51.71,100
09/29/2009,13:43:02,51.7015,51.7,51.72,600
09/29/2009,13:43:15,51.69,51.68,51.69,300
09/29/2009,13:43:15,51.69,51.68,51.69,100
09/29/2009,13:43:15,51.69,51.68,51.69,100
09/29/2009,13:44:28,51.72,51.71,51.72,324
09/29/2009,13:44:28,51.72,51.71,51.73,200
09/29/2009,13:45:34,51.72,51.71,51.72,100
09/29/2009,13:45:37,51.72,51.71,51.73,100
09/29/2009,13:45:37,51.73,51.72,51.73,100
09/29/2009,13:45:37,51.72,51.72,51.73,100
09/29/2009,13:45:37,51.74,51.72,51.74,291
09/29/2009,13:47:08,51.74,51.73,51.74,300
09/29/2009,13:47:08,51.74,51.73,51.74,200
09/29/2009,13:47:14,51.73,51.72,51.73,100
09/29/2009,13:47:14,51.73,51.72,51.73,100
09/29/2009,13:47:21,51.7,51.7,51.71,100
09/29/2009,13:47:21,51.7,51.7,51.71,100
09/29/2009,13:47:21,51.7,51.7,51.71,100
09/29/2009,13:47:21,51.7,51.7,51.71,100
09/29/2009,13:48:22,51.7026,51.7,51.71,239
09/29/2009,13:49:14,51.71,51.7,51.71,100
09/29/2009,13:49:26,51.692,51.69,51.71,325
09/29/2009,13:50:43,51.7075,51.7,51.71,148
09/29/2009,13:52:20,51.75,51.74,51.75,200
09/29/2009,13:52:20,51.75,51.74,51.75,200
09/29/2009,13:52:21,51.75,51.74,51.75,400
09/29/2009,13:52:21,51.75,51.74,51.75,100
09/29/2009,13:52:21,51.75,51.74,51.75,100
09/29/2009,13:52:21,51.75,51.74,51.75,100
09/29/2009,13:52:21,51.75,51.74,51.75,100
09/29/2009,13:52:21,51.75,51.74,51.75,100
09/29/2009,13:52:21,51.75,51.74,51.75,100
09/29/2009,13:52:21,51.75,51.74,51.75,100
09/29/2009,13:52:21,51.75,51.74,51.76,100
09/29/2009,13:52:22,51.75,51.75,51.76,100
09/29/2009,13:52:22,51.75,51.75,51.76,200
09/29/2009,13:52:22,51.76,51.75,51.76,362
09/29/2009,13:52:57,51.74,51.73,51.74,100
09/29/2009,13:52:57,51.74,51.73,51.74,100
09/29/2009,13:52:57,51.74,51.73,51.74,600
09/29/2009,13:52:57,51.738,51.73,51.74,270
09/29/2009,13:52:58,51.7399,51.73,51.74,300
09/29/2009,13:52:58,51.7399,51.73,51.74,500
09/29/2009,13:52:58,51.7399,51.73,51.74,400
09/29/2009,13:52:58,51.74,51.73,51.74,400
09/29/2009,13:56:15,51.73,51.73,51.75,200
09/29/2009,13:56:16,51.75,51.73,51.75,200
09/29/2009,13:56:22,51.73,51.73,51.74,100
09/29/2009,13:56:22,51.73,51.73,51.74,100
09/29/2009,13:56:23,51.73,51.73,51.74,100
09/29/2009,13:56:23,51.73,51.73,51.74,100
09/29/2009,13:56:23,51.73,51.73,51.74,100
09/29/2009,13:56:23,51.73,51.73,51.74,100
09/29/2009,13:56:40,51.7499,51.74,51.75,300
09/29/2009,13:57:06,51.72,51.72,51.73,300
09/29/2009,13:57:06,51.72,51.72,51.73,100
09/29/2009,13:57:06,51.72,51.72,51.73,100
09/29/2009,13:58:34,51.74,51.73,51.74,300
09/29/2009,13:58:34,51.74,51.73,51.74,140
09/29/2009,13:58:34,51.74,51.73,51.74,100
09/29/2009,13:58:34,51.74,51.73,51.75,100
09/29/2009,13:59:17,51.741,51.74,51.75,338
09/29/2009,13:59:56,51.7422,51.74,51.75,159
09/29/2009,14:00:10,51.75,51.75,51.76,125
09/29/2009,14:00:48,51.74,51.74,51.75,300
09/29/2009,14:00:53,51.74,51.73,51.74,200
09/29/2009,14:01:23,51.74,51.73,51.74,100
09/29/2009,14:01:32,51.74,51.73,51.74,100
09/29/2009,14:01:32,51.74,51.73,51.74,100
09/29/2009,14:02:07,51.75,51.74,51.75,100
09/29/2009,14:02:07,51.75,51.74,51.75,100
09/29/2009,14:02:07,51.75,51.74,51.75,100
09/29/2009,14:02:13,51.74,51.73,51.74,100
09/29/2009,14:02:52,51.72,51.72,51.73,500
09/29/2009,14:02:52,51.72,51.72,51.73,126
09/29/2009,14:02:52,51.72,51.72,51.73,100
09/29/2009,14:02:52,51.72,51.71,51.72,100
09/29/2009,14:02:53,51.7,51.7,51.71,300
09/29/2009,14:02:53,51.7,51.7,51.71,100
09/29/2009,14:02:53,51.7,51.7,51.71,100
09/29/2009,14:03:02,51.69,51.69,51.7,300
09/29/2009,14:03:15,51.7,51.69,51.7,100
09/29/2009,14:03:15,51.7,51.69,51.71,900
09/29/2009,14:03:15,51.7,51.69,51.71,100
09/29/2009,14:03:15,51.7,51.7,51.71,151
09/29/2009,14:03:58,51.7,51.69,51.71,400
09/29/2009,14:03:58,51.7,51.69,51.71,100
09/29/2009,14:03:58,51.7,51.69,51.71,400
09/29/2009,14:03:58,51.7,51.69,51.71,100
09/29/2009,14:05:35,51.6746,51.67,51.69,205
09/29/2009,14:06:33,51.66,51.66,51.67,100
09/29/2009,14:07:10,51.659,51.65,51.66,400
09/29/2009,14:07:11,51.659,51.65,51.66,400
09/29/2009,14:07:14,51.66,51.65,51.66,100
09/29/2009,14:07:15,51.66,51.65,51.66,100
09/29/2009,14:07:22,51.64,51.64,51.65,100
09/29/2009,14:07:22,51.64,51.64,51.65,100
09/29/2009,14:07:22,51.64,51.64,51.65,100
09/29/2009,14:07:44,51.652,51.65,51.66,210
09/29/2009,14:08:54,51.6504,51.65,51.66,238
09/29/2009,14:09:27,51.65,51.64,51.66,100
09/29/2009,14:10:18,51.6565,51.65,51.66,404
09/29/2009,14:12:38,51.65,51.65,51.66,100
09/29/2009,14:12:38,51.65,51.65,51.66,100
09/29/2009,14:12:38,51.66,51.65,51.66,132
09/29/2009,14:12:59,51.67,51.65,51.67,100
09/29/2009,14:12:59,51.67,51.65,51.67,100
09/29/2009,14:13:00,51.66,51.65,51.66,104
09/29/2009,14:13:07,51.669,51.65,51.67,300
09/29/2009,14:13:30,51.69,51.68,51.69,100
09/29/2009,14:13:30,51.69,51.68,51.69,100
09/29/2009,14:13:30,51.69,51.68,51.69,100
09/29/2009,14:14:51,51.7,51.69,51.71,100
09/29/2009,14:14:51,51.7,51.69,51.71,100
09/29/2009,14:16:28,51.68,51.67,51.68,100
09/29/2009,14:16:28,51.68,51.67,51.69,500
09/29/2009,14:16:28,51.68,51.67,51.69,100
09/29/2009,14:16:28,51.68,51.67,51.69,100
09/29/2009,14:16:28,51.69,51.67,51.69,100
09/29/2009,14:16:28,51.69,51.67,51.69,145
09/29/2009,14:16:28,51.69,51.67,51.69,100
09/29/2009,14:16:28,51.69,51.67,51.69,100
09/29/2009,14:16:28,51.69,51.67,51.69,257
09/29/2009,14:16:28,51.68,51.67,51.69,100
09/29/2009,14:16:28,51.6896,51.67,51.69,400
09/29/2009,14:16:43,51.67,51.66,51.68,100
09/29/2009,14:16:59,51.69,51.68,51.69,100
09/29/2009,14:17:38,51.7,51.7,51.71,100
09/29/2009,14:17:38,51.7,51.7,51.71,100
09/29/2009,14:18:35,51.69,51.69,51.7,100
09/29/2009,14:18:35,51.69,51.69,51.7,500
09/29/2009,14:18:35,51.69,51.69,51.7,200
09/29/2009,14:18:35,51.6901,51.69,51.7,1000
09/29/2009,14:19:29,51.6996,51.69,51.7,190
09/29/2009,14:20:02,51.692,51.69,51.71,150
09/29/2009,14:22:52,51.684,51.68,51.7,330
09/29/2009,14:23:55,51.67,51.67,51.68,104
09/29/2009,14:23:55,51.6735,51.67,51.68,104
09/29/2009,14:24:04,51.67,51.66,51.67,100
09/29/2009,14:24:05,51.6674,51.66,51.67,301
09/29/2009,14:25:54,51.652,51.65,51.67,196
09/29/2009,14:26:29,51.651,51.66,51.67,1487
09/29/2009,14:28:06,51.6792,51.66,51.68,166
09/29/2009,14:28:09,51.68,51.67,51.68,100
09/29/2009,14:28:09,51.68,51.67,51.68,300
09/29/2009,14:28:21,51.66,51.66,51.68,100
09/29/2009,14:28:21,51.66,51.66,51.68,300
09/29/2009,14:28:46,51.6625,51.66,51.68,260
09/29/2009,14:28:46,51.68,51.66,51.68,100
09/29/2009,14:28:47,51.68,51.66,51.68,100
09/29/2009,14:28:47,51.68,51.66,51.68,100
09/29/2009,14:28:56,51.67,51.66,51.68,100
09/29/2009,14:29:19,51.67,51.66,51.68,200
09/29/2009,14:29:19,51.67,51.66,51.68,100
09/29/2009,14:29:19,51.6778,51.66,51.68,600
09/29/2009,14:30:14,51.68,51.67,51.69,100
09/29/2009,14:30:20,51.678,51.67,51.68,344
09/29/2009,14:30:57,51.668,51.66,51.67,177
09/29/2009,14:31:56,51.65,51.65,51.65,100
09/29/2009,14:31:56,51.65,51.65,51.65,100
09/29/2009,14:31:56,51.65,51.63,51.65,100
09/29/2009,14:32:07,51.642,51.63,51.65,870
09/29/2009,14:33:01,51.62,51.62,51.63,100
09/29/2009,14:33:07,51.6,51.6,51.61,100
09/29/2009,14:33:14,51.6,51.6,51.61,100
09/29/2009,14:33:45,51.57,51.57,51.58,100
09/29/2009,14:33:45,51.57,51.57,51.58,100
09/29/2009,14:33:49,51.56,51.56,51.58,200
09/29/2009,14:33:49,51.56,51.56,51.58,100
09/29/2009,14:33:49,51.56,51.56,51.58,100
09/29/2009,14:33:49,51.56,51.56,51.58,100
09/29/2009,14:35:40,51.59,51.58,51.6,100
09/29/2009,14:35:40,51.6,51.59,51.6,100
09/29/2009,14:35:40,51.6,51.59,51.6,100
09/29/2009,14:35:40,51.6,51.59,51.6,300
09/29/2009,14:35:40,51.6,51.59,51.6,100
09/29/2009,14:35:40,51.6,51.59,51.6,100
09/29/2009,14:35:40,51.6,51.59,51.61,300
09/29/2009,14:35:49,51.5999,51.58,51.6,200
09/29/2009,14:37:07,51.591,51.59,51.6,100
09/29/2009,14:40:47,51.598,51.58,51.6,200
09/29/2009,14:41:32,51.61,51.59,51.61,100
09/29/2009,14:41:32,51.61,51.59,51.61,300
09/29/2009,14:43:34,51.6092,51.59,51.61,500
09/29/2009,14:45:33,51.587,51.58,51.6,798
09/29/2009,14:45:42,51.61,51.6,51.61,100
09/29/2009,14:45:42,51.61,51.6,51.61,100
09/29/2009,14:45:42,51.61,51.6,51.61,100
09/29/2009,14:45:42,51.61,51.6,51.61,100
09/29/2009,14:45:42,51.61,51.6,51.61,100
09/29/2009,14:45:44,51.6,51.6,51.61,100
09/29/2009,14:45:44,51.6,51.59,51.6,100
09/29/2009,14:45:44,51.6,51.59,51.6,100
09/29/2009,14:45:44,51.6,51.59,51.6,100
09/29/2009,14:45:47,51.6,51.59,51.61,200
09/29/2009,14:45:53,51.59,51.58,51.6,500
09/29/2009,14:46:38,51.6,51.58,51.6,100
09/29/2009,14:47:39,51.585,51.58,51.6,175
09/29/2009,14:48:30,51.58,51.58,51.6,100
09/29/2009,14:48:49,51.5991,51.59,51.6,300
09/29/2009,14:48:51,51.5935,51.59,51.6,112
09/29/2009,14:49:30,51.5996,51.59,51.6,500
09/29/2009,14:51:14,51.5999,51.59,51.6,150
09/29/2009,14:52:16,51.61,51.6,51.61,300
09/29/2009,14:52:16,51.61,51.6,51.61,500
09/29/2009,14:52:16,51.61,51.6,51.61,100
09/29/2009,14:52:16,51.61,51.6,51.61,100
09/29/2009,14:52:16,51.61,51.6,51.61,500
09/29/2009,14:52:16,51.61,51.6,51.61,100
09/29/2009,14:52:16,51.61,51.6,51.61,100
09/29/2009,14:52:16,51.61,51.6,51.61,100
09/29/2009,14:52:16,51.61,51.6,51.61,500
09/29/2009,14:52:16,51.61,51.6,51.61,100
09/29/2009,14:52:16,51.61,51.6,51.61,100
09/29/2009,14:52:37,51.6025,51.6,51.62,145
09/29/2009,14:53:46,51.61,51.61,51.62,100
09/29/2009,14:53:48,51.62,51.61,51.62,100
09/29/2009,14:53:52,51.62,51.61,51.62,150
09/29/2009,14:53:59,51.63,51.62,51.63,400
09/29/2009,14:54:00,51.63,51.62,51.64,300
09/29/2009,14:54:00,51.63,51.62,51.64,100
09/29/2009,14:54:00,51.63,51.62,51.64,100
09/29/2009,14:54:00,51.63,51.62,51.64,300
09/29/2009,14:54:49,51.64,51.64,51.66,100
09/29/2009,14:54:49,51.64,51.64,51.65,100
09/29/2009,14:54:49,51.64,51.64,51.65,100
09/29/2009,14:54:49,51.64,51.64,51.65,100
09/29/2009,14:54:50,51.64,51.63,51.64,100
09/29/2009,14:54:50,51.65,51.63,51.65,100
09/29/2009,14:54:50,51.65,51.63,51.65,100
09/29/2009,14:54:50,51.64,51.63,51.65,100
09/29/2009,14:55:44,51.68,51.67,51.68,900
09/29/2009,14:55:45,51.68,51.67,51.68,100
09/29/2009,14:56:18,51.68,51.69,51.7,200
09/29/2009,14:56:18,51.68,51.69,51.7,400
09/29/2009,14:56:18,51.68,51.69,51.7,100
09/29/2009,14:56:18,51.68,51.69,51.7,200
09/29/2009,14:56:18,51.69,51.68,51.69,100
09/29/2009,14:56:19,51.7,51.68,51.7,100
09/29/2009,14:56:53,51.68,51.67,51.69,100
09/29/2009,14:56:53,51.68,51.67,51.69,200
09/29/2009,14:56:53,51.68,51.67,51.69,100
09/29/2009,14:56:53,51.68,51.67,51.69,100
09/29/2009,14:56:53,51.68,51.67,51.69,100
09/29/2009,14:58:16,51.67,51.66,51.67,200
09/29/2009,14:58:16,51.67,51.66,51.67,100
09/29/2009,14:58:18,51.66,51.66,51.67,300
09/29/2009,14:58:18,51.66,51.66,51.67,100
09/29/2009,14:58:18,51.66,51.66,51.67,100
09/29/2009,14:58:21,51.65,51.65,51.66,400
09/29/2009,14:58:21,51.65,51.65,51.66,100
09/29/2009,14:58:25,51.66,51.64,51.66,100
09/29/2009,14:58:25,51.65,51.64,51.66,100
09/29/2009,14:58:25,51.65,51.64,51.66,100
09/29/2009,14:58:25,51.65,51.64,51.66,100
09/29/2009,14:58:25,51.66,51.64,51.66,300
09/29/2009,14:58:25,51.65,51.65,51.66,100
09/29/2009,14:58:25,51.65,51.65,51.66,100
09/29/2009,14:58:25,51.65,51.65,51.66,100
09/29/2009,14:58:25,51.66,51.66,51.67,100
09/29/2009,14:58:25,51.66,51.66,51.67,100
09/29/2009,14:58:25,51.66,51.66,51.67,100
09/29/2009,14:58:26,51.67,51.66,51.67,100
09/29/2009,14:58:26,51.67,51.66,51.67,100
09/29/2009,14:58:26,51.67,51.66,51.67,100
09/29/2009,14:58:26,51.67,51.66,51.67,100
09/29/2009,14:58:26,51.67,51.66,51.68,100
09/29/2009,14:58:26,51.67,51.66,51.68,100
09/29/2009,14:58:26,51.67,51.66,51.68,200
09/29/2009,14:58:26,51.67,51.66,51.68,100
09/29/2009,14:58:26,51.67,51.66,51.68,100
09/29/2009,14:58:26,51.67,51.66,51.68,100
09/29/2009,14:58:26,51.67,51.67,51.68,100
09/29/2009,14:58:30,51.68,51.69,51.7,100
09/29/2009,14:58:30,51.68,51.69,51.7,100
09/29/2009,14:58:30,51.68,51.69,51.7,100
09/29/2009,14:58:30,51.68,51.69,51.7,100
09/29/2009,14:58:30,51.68,51.69,51.7,400
09/29/2009,14:58:30,51.68,51.69,51.7,100
09/29/2009,14:58:30,51.69,51.68,51.69,100
09/29/2009,14:58:30,51.68,51.68,51.69,100
09/29/2009,14:58:38,51.68,51.67,51.68,100
09/29/2009,14:58:39,51.66,51.66,51.68,100
09/29/2009,14:58:57,51.6775,51.66,51.68,289
09/29/2009,14:59:03,51.6646,51.66,51.68,123
09/29/2009,14:59:26,51.67,51.66,51.67,300
09/29/2009,14:59:27,51.67,51.66,51.67,587
09/29/2009,14:59:27,51.66,51.66,51.67,410
09/29/2009,14:59:32,51.66,51.66,51.67,400
09/29/2009,14:59:32,51.66,51.65,51.66,187
09/29/2009,14:59:44,51.658,51.65,51.66,109
09/29/2009,15:00:16,51.67,51.66,51.67,500
09/29/2009,15:01:03,51.6896,51.67,51.69,300
09/29/2009,15:01:03,51.6882,51.67,51.69,400
09/29/2009,15:02:09,51.68,51.67,51.68,100
09/29/2009,15:03:11,51.654,51.65,51.67,203
09/29/2009,15:04:21,51.6692,51.65,51.67,250
09/29/2009,15:05:08,51.659,51.65,51.66,225
09/29/2009,15:05:17,51.6504,51.65,51.66,131
09/29/2009,15:06:12,51.65,51.65,51.66,302
09/29/2009,15:06:44,51.6523,51.65,51.66,109
09/29/2009,15:09:13,51.67,51.65,51.67,3880
09/29/2009,15:09:15,51.67,51.65,51.67,100
09/29/2009,15:09:15,51.67,51.65,51.67,150
09/29/2009,15:09:16,51.67,51.65,51.67,100
09/29/2009,15:09:16,51.67,51.65,51.67,100
09/29/2009,15:09:52,51.6521,51.65,51.66,242
09/29/2009,15:10:28,51.67,51.66,51.68,337
09/29/2009,15:12:17,51.6548,51.65,51.67,328
09/29/2009,15:12:53,51.6699,51.65,51.67,100
09/29/2009,15:12:55,51.6518,51.65,51.67,600
09/29/2009,15:13:28,51.65,51.64,51.66,100
09/29/2009,15:13:49,51.6424,51.64,51.65,117
09/29/2009,15:14:02,51.6315,51.63,51.64,240
09/29/2009,15:14:04,51.65,51.63,51.65,100
09/29/2009,15:14:04,51.65,51.63,51.65,200
09/29/2009,15:14:05,51.6464,51.64,51.65,700
09/29/2009,15:14:15,51.63,51.63,51.64,300
09/29/2009,15:14:15,51.63,51.63,51.64,100
09/29/2009,15:14:16,51.63,51.62,51.64,100
09/29/2009,15:14:27,51.6165,51.61,51.62,272
09/29/2009,15:14:27,51.6165,51.61,51.62,100
09/29/2009,15:14:29,51.61,51.61,51.62,300
09/29/2009,15:14:31,51.62,51.6,51.62,100
09/29/2009,15:14:31,51.62,51.6,51.62,100
09/29/2009,15:14:31,51.62,51.6,51.62,100
09/29/2009,15:14:39,51.63,51.62,51.64,100
09/29/2009,15:14:39,51.63,51.63,51.64,100
09/29/2009,15:14:39,51.63,51.63,51.64,100
09/29/2009,15:14:44,51.639,51.63,51.64,386
09/29/2009,15:15:01,51.63,51.62,51.64,100
09/29/2009,15:17:59,51.65,51.64,51.65,100
09/29/2009,15:18:01,51.641,51.63,51.65,291
09/29/2009,15:18:16,51.63,51.62,51.63,100
09/29/2009,15:18:46,51.64,51.62,51.64,100
09/29/2009,15:18:47,51.64,51.62,51.64,100
09/29/2009,15:20:01,51.6225,51.62,51.64,1260
09/29/2009,15:20:20,51.64,51.62,51.64,100
09/29/2009,15:20:21,51.64,51.62,51.64,100
09/29/2009,15:20:38,51.63,51.62,51.64,100
09/29/2009,15:20:38,51.63,51.62,51.64,100
09/29/2009,15:20:38,51.63,51.62,51.64,200
09/29/2009,15:20:43,51.6206,51.62,51.64,1881
09/29/2009,15:21:31,51.639,51.62,51.64,1175
09/29/2009,15:22:09,51.65,51.63,51.65,100
09/29/2009,15:22:34,51.67,51.66,51.67,300
09/29/2009,15:22:59,51.69,51.68,51.69,200
09/29/2009,15:22:59,51.69,51.68,51.69,200
09/29/2009,15:22:59,51.69,51.68,51.69,100
09/29/2009,15:23:31,51.6785,51.67,51.68,210
09/29/2009,15:23:41,51.6626,51.66,51.67,120
09/29/2009,15:23:45,51.67,51.66,51.67,100
09/29/2009,15:24:31,51.67,51.66,51.67,100
09/29/2009,15:25:57,51.679,51.67,51.68,225
09/29/2009,15:26:41,51.669,51.66,51.67,205
09/29/2009,15:27:35,51.67,51.66,51.68,200
09/29/2009,15:27:55,51.66,51.66,51.67,300
09/29/2009,15:27:55,51.66,51.66,51.67,100
09/29/2009,15:28:45,51.64,51.64,51.65,300
09/29/2009,15:29:00,51.6,51.6,51.61,300
09/29/2009,15:29:00,51.6,51.6,51.61,100
09/29/2009,15:29:10,51.58,51.58,51.59,100
09/29/2009,15:29:10,51.58,51.58,51.59,100
09/29/2009,15:29:10,51.58,51.57,51.59,264
09/29/2009,15:29:14,51.57,51.57,51.58,100
09/29/2009,15:29:34,51.58,51.57,51.58,100
09/29/2009,15:29:34,51.58,51.57,51.58,100
09/29/2009,15:29:35,51.58,51.58,51.59,400
09/29/2009,15:29:58,51.57,51.57,51.58,100
09/29/2009,15:29:58,51.57,51.57,51.58,100
09/29/2009,15:29:58,51.57,51.56,51.57,100
09/29/2009,15:30:03,51.55,51.55,51.56,400
09/29/2009,15:30:03,51.54,51.54,51.55,200
09/29/2009,15:30:09,51.55,51.55,51.57,100
09/29/2009,15:30:19,51.57,51.56,51.57,200
09/29/2009,15:30:19,51.57,51.56,51.57,200
09/29/2009,15:30:19,51.57,51.56,51.57,100
09/29/2009,15:30:24,51.59,51.58,51.59,100
09/29/2009,15:30:24,51.59,51.58,51.59,600
09/29/2009,15:30:24,51.59,51.58,51.59,548
09/29/2009,15:30:24,51.59,51.59,51.6,300
09/29/2009,15:30:31,51.59,51.58,51.6,200
09/29/2009,15:30:33,51.58,51.57,51.58,100
09/29/2009,15:30:33,51.58,51.57,51.58,100
09/29/2009,15:30:39,51.56,51.56,51.57,100
09/29/2009,15:30:40,51.56,51.56,51.57,100
09/29/2009,15:30:40,51.56,51.56,51.57,400
09/29/2009,15:31:01,51.54,51.54,51.55,100
09/29/2009,15:31:01,51.542,51.54,51.55,750
09/29/2009,15:31:13,51.545,51.54,51.55,778
09/29/2009,15:31:31,51.55,51.54,51.55,400
09/29/2009,15:31:32,51.55,51.54,51.55,200
09/29/2009,15:31:32,51.55,51.54,51.55,200
09/29/2009,15:31:32,51.55,51.54,51.55,200
09/29/2009,15:31:32,51.55,51.54,51.56,400
09/29/2009,15:31:32,51.56,51.54,51.56,100
09/29/2009,15:31:32,51.56,51.54,51.56,461
09/29/2009,15:31:32,51.5596,51.54,51.56,700
09/29/2009,15:31:37,51.54,51.54,51.55,100
09/29/2009,15:31:44,51.55,51.54,51.55,100
09/29/2009,15:31:44,51.55,51.54,51.55,100
09/29/2009,15:31:57,51.5501,51.55,51.57,200
09/29/2009,15:31:57,51.5501,51.55,51.57,100
09/29/2009,15:31:57,51.55,51.55,51.57,300
09/29/2009,15:31:57,51.55,51.55,51.57,400
09/29/2009,15:31:59,51.55,51.54,51.55,100
09/29/2009,15:32:00,51.5404,51.54,51.55,100
09/29/2009,15:32:28,51.5425,51.54,51.55,169
09/29/2009,15:32:32,51.55,51.54,51.55,100
09/29/2009,15:32:33,51.55,51.54,51.55,200
09/29/2009,15:32:33,51.5499,51.54,51.55,380
09/29/2009,15:33:03,51.56,51.55,51.56,100
09/29/2009,15:33:03,51.56,51.55,51.56,108
09/29/2009,15:33:03,51.55,51.55,51.56,100
09/29/2009,15:33:21,51.56,51.54,51.55,100
09/29/2009,15:33:21,51.55,51.54,51.55,100
09/29/2009,15:33:21,51.5561,51.55,51.56,300
09/29/2009,15:33:51,51.541,51.54,51.56,310
09/29/2009,15:34:28,51.563,51.55,51.57,596
09/29/2009,15:34:29,51.552,51.55,51.57,581
09/29/2009,15:34:42,51.58,51.57,51.58,300
09/29/2009,15:34:42,51.58,51.57,51.58,100
09/29/2009,15:34:42,51.58,51.57,51.58,100
09/29/2009,15:34:42,51.58,51.57,51.58,300
09/29/2009,15:34:42,51.59,51.58,51.59,196
09/29/2009,15:34:43,51.59,51.58,51.59,100
09/29/2009,15:34:43,51.59,51.58,51.59,100
09/29/2009,15:34:43,51.59,51.58,51.59,100
09/29/2009,15:34:43,51.59,51.58,51.59,100
09/29/2009,15:34:45,51.5882,51.57,51.59,120
09/29/2009,15:34:48,51.59,51.58,51.59,120
09/29/2009,15:36:01,51.5724,51.57,51.58,114
09/29/2009,15:37:32,51.59,51.58,51.59,100
09/29/2009,15:37:32,51.59,51.58,51.59,100
09/29/2009,15:37:42,51.59,51.58,51.59,300
09/29/2009,15:37:44,51.6,51.59,51.6,100
09/29/2009,15:37:44,51.6,51.59,51.6,100
09/29/2009,15:37:44,51.6,51.59,51.6,100
09/29/2009,15:37:46,51.61,51.6,51.61,300
09/29/2009,15:37:46,51.61,51.61,51.62,100
09/29/2009,15:37:46,51.61,51.61,51.62,200
09/29/2009,15:37:48,51.61,51.59,51.6,400
09/29/2009,15:37:48,51.61,51.59,51.6,100
09/29/2009,15:37:48,51.61,51.59,51.6,136
09/29/2009,15:37:48,51.61,51.59,51.6,100
09/29/2009,15:37:48,51.61,51.59,51.6,200
09/29/2009,15:37:49,51.6,51.59,51.6,200
09/29/2009,15:37:49,51.6,51.59,51.6,100
09/29/2009,15:38:42,51.59,51.58,51.6,100
09/29/2009,15:38:42,51.59,51.58,51.6,100
09/29/2009,15:38:42,51.59,51.58,51.6,100
09/29/2009,15:38:42,51.6,51.58,51.6,100
09/29/2009,15:38:42,51.6,51.58,51.6,100
09/29/2009,15:38:42,51.6,51.58,51.6,200
09/29/2009,15:38:42,51.6,51.58,51.6,200
09/29/2009,15:38:42,51.6,51.58,51.6,300
09/29/2009,15:38:42,51.6,51.58,51.6,100
09/29/2009,15:40:13,51.57,51.57,51.59,300
09/29/2009,15:40:18,51.57,51.57,51.58,500
09/29/2009,15:41:53,51.57,51.56,51.58,100
09/29/2009,15:44:06,51.6,51.59,51.6,300
09/29/2009,15:44:06,51.6,51.59,51.6,100
09/29/2009,15:44:06,51.5999,51.59,51.6,300
09/29/2009,15:44:06,51.6,51.59,51.6,300
09/29/2009,15:44:06,51.5999,51.59,51.6,100
09/29/2009,15:44:06,51.5999,51.59,51.6,300
09/29/2009,15:44:06,51.61,51.59,51.6,1500
09/29/2009,15:44:06,51.5999,51.59,51.6,215
09/29/2009,15:44:06,51.6099,51.59,51.6,1500
09/29/2009,15:44:06,51.6099,51.59,51.6,1175
09/29/2009,15:44:06,51.61,51.59,51.6,1175
09/29/2009,15:44:06,51.6,51.59,51.6,215
09/29/2009,15:44:45,51.58,51.58,51.6,100
09/29/2009,15:44:53,51.58,51.58,51.6,100
09/29/2009,15:44:53,51.58,51.58,51.6,102
09/29/2009,15:44:53,51.58,51.58,51.6,100
09/29/2009,15:44:59,51.58,51.58,51.59,100
09/29/2009,15:44:59,51.58,51.58,51.59,100
09/29/2009,15:44:59,51.58,51.58,51.59,100
09/29/2009,15:44:59,51.58,51.58,51.59,100
09/29/2009,15:44:59,51.58,51.57,51.58,100
09/29/2009,15:45:07,51.56,51.56,51.57,300
09/29/2009,15:45:07,51.56,51.56,51.57,281
09/29/2009,15:45:07,51.56,51.56,51.57,284
09/29/2009,15:46:00,51.57,51.56,51.57,100
09/29/2009,15:46:00,51.57,51.56,51.57,100
09/29/2009,15:46:00,51.57,51.56,51.57,400
09/29/2009,15:46:00,51.57,51.56,51.57,200
09/29/2009,15:46:00,51.57,51.56,51.57,200
09/29/2009,15:46:01,51.57,51.56,51.58,100
09/29/2009,15:46:01,51.57,51.56,51.58,100
09/29/2009,15:46:01,51.58,51.57,51.58,100
09/29/2009,15:46:01,51.59,51.58,51.59,400
09/29/2009,15:46:01,51.561,51.58,51.59,100
09/29/2009,15:46:02,51.57,51.58,51.6,200
09/29/2009,15:46:05,51.6,51.59,51.6,110
09/29/2009,15:46:34,51.5909,51.59,51.6,254
09/29/2009,15:46:38,51.6046,51.6,51.62,210
09/29/2009,15:46:39,51.6,51.59,51.61,100
09/29/2009,15:46:41,51.59,51.59,51.6,100
09/29/2009,15:46:46,51.5916,51.59,51.6,250
09/29/2009,15:47:10,51.61,51.61,51.62,200
09/29/2009,15:48:01,51.591,51.59,51.6,151
09/29/2009,15:48:04,51.59,51.59,51.59,200
09/29/2009,15:48:28,51.57,51.57,51.57,100
09/29/2009,15:49:27,51.5699,51.56,51.57,255
09/29/2009,15:49:30,51.562,51.56,51.57,123
09/29/2009,15:49:34,51.55,51.55,51.57,300
09/29/2009,15:49:42,51.55,51.55,51.56,100
09/29/2009,15:50:00,51.54,51.54,51.55,100
09/29/2009,15:50:11,51.5426,51.54,51.55,425
09/29/2009,15:50:16,51.54,51.54,51.55,300
09/29/2009,15:50:16,51.54,51.54,51.55,400
09/29/2009,15:50:45,51.54,51.54,51.55,100
09/29/2009,15:50:50,51.54,51.54,51.55,278
09/29/2009,15:50:50,51.54,51.54,51.55,480
09/29/2009,15:50:57,51.54,51.53,51.55,200
09/29/2009,15:50:57,51.54,51.53,51.55,100
09/29/2009,15:51:00,51.549,51.53,51.55,100
09/29/2009,15:51:09,51.54,51.53,51.54,100
09/29/2009,15:51:22,51.55,51.53,51.54,400
09/29/2009,15:51:22,51.55,51.53,51.54,400
09/29/2009,15:51:22,51.54,51.53,51.54,100
09/29/2009,15:51:22,51.54,51.53,51.54,100
09/29/2009,15:51:22,51.54,51.53,51.54,100
09/29/2009,15:51:22,51.53,51.53,51.54,100
09/29/2009,15:51:22,51.53,51.53,51.54,164
09/29/2009,15:51:22,51.53,51.52,51.53,136
09/29/2009,15:51:22,51.53,51.52,51.53,164
09/29/2009,15:51:24,51.53,51.52,51.53,100
09/29/2009,15:51:30,51.52,51.52,51.53,100
09/29/2009,15:51:37,51.49,51.48,51.49,200
09/29/2009,15:51:40,51.4998,51.48,51.5,100
09/29/2009,15:51:44,51.48,51.48,51.5,425
09/29/2009,15:51:44,51.51,51.49,51.51,300
09/29/2009,15:51:44,51.51,51.49,51.51,500
09/29/2009,15:51:44,51.51,51.49,51.51,200
09/29/2009,15:51:55,51.48,51.48,51.5,410
09/29/2009,15:52:03,51.51,51.5,51.51,100
09/29/2009,15:52:10,51.52,51.52,51.53,300
09/29/2009,15:52:10,51.52,51.52,51.53,200
09/29/2009,15:52:10,51.52,51.52,51.53,300
09/29/2009,15:52:10,51.52,51.52,51.53,171
09/29/2009,15:52:10,51.52,51.51,51.53,100
09/29/2009,15:52:10,51.52,51.51,51.53,100
09/29/2009,15:52:10,51.5,51.5,51.52,100
09/29/2009,15:52:10,51.5,51.5,51.51,100
09/29/2009,15:52:11,51.5,51.5,51.51,100
09/29/2009,15:52:15,51.5,51.49,51.51,100
09/29/2009,15:52:30,51.49,51.49,51.5,200
09/29/2009,15:52:30,51.49,51.49,51.5,200
09/29/2009,15:52:31,51.49,51.49,51.49,200
09/29/2009,15:52:31,51.48,51.49,51.49,100
09/29/2009,15:52:34,51.49,51.48,51.49,100
09/29/2009,15:52:34,51.5,51.48,51.49,271
09/29/2009,15:52:34,51.5,51.48,51.49,173
09/29/2009,15:52:34,51.5,51.48,51.49,400
09/29/2009,15:52:34,51.48,51.48,51.49,200
09/29/2009,15:52:35,51.49,51.49,51.5,100
09/29/2009,15:52:35,51.49,51.49,51.5,100
09/29/2009,15:52:43,51.5,51.49,51.5,100
09/29/2009,15:52:43,51.5,51.49,51.5,200
09/29/2009,15:52:43,51.5,51.5,51.51,100
09/29/2009,15:53:02,51.5,51.48,51.5,100
09/29/2009,15:53:14,51.5,51.5,51.51,100
09/29/2009,15:53:14,51.5,51.5,51.51,400
09/29/2009,15:53:15,51.5,51.49,51.5,500
09/29/2009,15:53:15,51.5,51.49,51.5,400
09/29/2009,15:53:15,51.5,51.49,51.5,100
09/29/2009,15:53:15,51.5,51.49,51.5,500
09/29/2009,15:53:15,51.5,51.49,51.5,500
09/29/2009,15:53:15,51.5,51.49,51.5,500
09/29/2009,15:53:15,51.5,51.49,51.5,100
09/29/2009,15:53:15,51.5,51.49,51.5,100
09/29/2009,15:53:17,51.49,51.49,51.5,550
09/29/2009,15:53:20,51.49,51.48,51.5,100
09/29/2009,15:54:00,51.47,51.47,51.48,100
09/29/2009,15:54:02,51.48,51.47,51.48,100
09/29/2009,15:54:02,51.48,51.48,51.5,200
09/29/2009,15:54:21,51.5,51.48,51.5,100
09/29/2009,15:54:22,51.4998,51.48,51.5,100
09/29/2009,15:54:50,51.52,51.5,51.52,100
09/29/2009,15:54:50,51.5199,51.51,51.52,200
09/29/2009,15:55:02,51.5,51.5,51.51,160
09/29/2009,15:55:02,51.5,51.5,51.51,100
09/29/2009,15:55:05,51.49,51.49,51.5,100
09/29/2009,15:55:33,51.484,51.48,51.5,119
09/29/2009,15:55:52,51.5,51.5,51.51,500
09/29/2009,15:55:52,51.5,51.5,51.51,500
09/29/2009,15:55:59,51.5,51.48,51.5,700
09/29/2009,15:55:59,51.5,51.48,51.5,300
09/29/2009,15:56:19,51.5,51.5,51.51,200
09/29/2009,15:56:19,51.5,51.5,51.51,100
09/29/2009,15:56:19,51.5,51.5,51.51,100
09/29/2009,15:56:19,51.5,51.5,51.51,100
09/29/2009,15:56:39,51.5,51.5,51.51,100
09/29/2009,15:56:42,51.5,51.5,51.51,100
09/29/2009,15:56:58,51.51,51.5,51.51,200
09/29/2009,15:57:02,51.5,51.5,51.51,312
09/29/2009,15:57:02,51.5,51.5,51.51,188
09/29/2009,15:57:02,51.5,51.5,51.51,300
09/29/2009,15:57:26,51.5,51.5,51.51,260
09/29/2009,15:57:46,51.5,51.5,51.51,100
09/29/2009,15:58:21,51.51,51.5,51.51,200
09/29/2009,15:58:21,51.51,51.5,51.51,100
09/29/2009,15:58:26,51.5,51.5,51.51,100
09/29/2009,15:58:35,51.51,51.5,51.51,100
09/29/2009,15:58:37,51.51,51.5,51.51,100
09/29/2009,15:58:37,51.51,51.52,51.53,100
09/29/2009,15:58:37,51.53,51.53,51.54,400
09/29/2009,15:58:37,51.53,51.52,51.54,300
09/29/2009,15:58:42,51.5205,51.52,51.54,485
09/29/2009,15:58:48,51.53,51.51,51.53,100
09/29/2009,15:58:50,51.51,51.51,51.53,279
09/29/2009,15:59:10,51.52,51.51,51.52,136
09/29/2009,15:59:48,51.53,51.51,51.53,1597
09/29/2009,15:59:49,51.53,51.5,51.53,149
09/29/2009,15:59:49,51.53,51.5,51.53,324
09/29/2009,15:59:57,51.52,51.49,51.52,400
09/29/2009,15:59:57,51.52,51.49,51.52,232
09/29/2009,15:59:59,51.51,51.49,51.51,632
09/29/2009,16:00:00,51.49,51.48,51.5,700
09/29/2009,16:00:00,51.49,51.48,51.5,700
09/30/2009,09:29:52,51.66,51.57,51.66,1000
09/30/2009,09:29:52,51.66,51.57,51.66,1000
09/30/2009,09:29:53,51.66,51.57,51.66,400
09/30/2009,09:29:53,51.66,51.57,51.66,1000
09/30/2009,09:29:53,51.66,51.57,51.66,400
09/30/2009,09:29:53,51.66,51.58,51.66,200
09/30/2009,09:29:57,51.66,51.58,51.66,1000
09/30/2009,09:30:00,51.69,51.58,51.69,432
09/30/2009,09:30:00,51.59,51.58,51.69,1000
09/30/2009,09:30:00,51.59,51.58,51.69,2000
09/30/2009,09:30:00,51.59,51.58,51.69,1000
09/30/2009,09:30:00,51.57,51.58,51.69,882
09/30/2009,09:30:00,51.58,51.58,51.69,100
09/30/2009,09:30:00,51.58,51.58,51.69,900
09/30/2009,09:30:01,51.6,51.6,51.68,136
09/30/2009,09:30:05,51.6644,51.62,51.68,330
09/30/2009,09:31:05,51.66,51.65,51.67,156
09/30/2009,09:31:41,51.66,51.66,51.67,624
09/30/2009,09:31:50,51.66,51.65,51.66,300
09/30/2009,09:31:50,51.66,51.65,51.66,300
09/30/2009,09:31:50,51.66,51.65,51.66,400
09/30/2009,09:31:50,51.66,51.65,51.66,376
09/30/2009,09:31:50,51.66,51.65,51.66,124
09/30/2009,09:31:50,51.66,51.65,51.66,376
09/30/2009,09:31:55,51.66,51.65,51.66,500
09/30/2009,09:31:58,51.6599,51.63,51.66,125
09/30/2009,09:31:59,51.66,51.63,51.66,500
09/30/2009,09:32:03,51.65,51.63,51.66,100
09/30/2009,09:32:03,51.65,51.63,51.66,200
09/30/2009,09:32:03,51.65,51.63,51.66,100
09/30/2009,09:32:03,51.65,51.63,51.66,100
09/30/2009,09:32:32,51.6325,51.61,51.64,132
09/30/2009,09:32:58,51.57,51.57,51.6,100
09/30/2009,09:33:36,51.6,51.57,51.6,500
09/30/2009,09:33:36,51.6,51.57,51.6,500
09/30/2009,09:33:36,51.6,51.57,51.6,100
09/30/2009,09:33:36,51.6,51.58,51.6,400
09/30/2009,09:33:37,51.6,51.58,51.6,100
09/30/2009,09:33:38,51.59,51.58,51.61,100
09/30/2009,09:33:48,51.59,51.58,51.61,200
09/30/2009,09:33:48,51.59,51.58,51.61,300
09/30/2009,09:34:13,51.5897,51.56,51.59,100
09/30/2009,09:34:13,51.59,51.56,51.59,100
09/30/2009,09:34:13,51.59,51.56,51.59,100
09/30/2009,09:34:13,51.59,51.56,51.59,100
09/30/2009,09:34:13,51.59,51.56,51.59,100
09/30/2009,09:34:13,51.59,51.56,51.59,160
09/30/2009,09:34:13,51.59,51.56,51.59,100
09/30/2009,09:34:13,51.5899,51.56,51.59,100
09/30/2009,09:34:33,51.5875,51.57,51.59,226
09/30/2009,09:34:37,51.57,51.55,51.57,200
09/30/2009,09:34:37,51.57,51.55,51.57,100
09/30/2009,09:34:37,51.57,51.55,51.57,100
09/30/2009,09:34:37,51.57,51.55,51.57,100
09/30/2009,09:34:37,51.57,51.55,51.57,100
09/30/2009,09:34:40,51.5728,51.55,51.59,170
09/30/2009,09:34:47,51.55,51.55,51.58,500
09/30/2009,09:34:47,51.57,51.55,51.58,100
09/30/2009,09:34:47,51.57,51.55,51.58,100
09/30/2009,09:34:47,51.57,51.55,51.59,100
09/30/2009,09:34:49,51.55,51.55,51.58,200
09/30/2009,09:34:49,51.55,51.55,51.58,300
09/30/2009,09:34:49,51.55,51.55,51.58,300
09/30/2009,09:34:58,51.57,51.55,51.57,100
09/30/2009,09:34:59,51.57,51.55,51.58,100
09/30/2009,09:35:02,51.55,51.51,51.54,100
09/30/2009,09:35:10,51.54,51.52,51.54,300
09/30/2009,09:35:10,51.54,51.52,51.54,400
09/30/2009,09:35:10,51.54,51.52,51.54,200
09/30/2009,09:35:29,51.55,51.52,51.55,100
09/30/2009,09:35:29,51.55,51.54,51.55,100
09/30/2009,09:35:29,51.55,51.54,51.55,200
09/30/2009,09:35:29,51.55,51.54,51.55,100
09/30/2009,09:35:29,51.55,51.54,51.55,100
09/30/2009,09:35:29,51.55,51.54,51.55,200
09/30/2009,09:35:29,51.55,51.54,51.55,200
09/30/2009,09:35:29,51.55,51.54,51.55,100
09/30/2009,09:35:37,51.56,51.54,51.58,100
09/30/2009,09:35:55,51.58,51.55,51.58,200
09/30/2009,09:35:55,51.58,51.55,51.58,100
09/30/2009,09:36:34,51.6,51.59,51.62,400
09/30/2009,09:36:34,51.6,51.59,51.62,100
09/30/2009,09:36:34,51.6,51.59,51.62,100
09/30/2009,09:36:34,51.6,51.59,51.62,100
09/30/2009,09:36:34,51.6,51.59,51.62,300
09/30/2009,09:36:35,51.59,51.59,51.61,200
09/30/2009,09:36:58,51.59,51.58,51.61,100
09/30/2009,09:36:58,51.59,51.58,51.61,100
09/30/2009,09:37:07,51.5965,51.57,51.6,145
09/30/2009,09:37:31,51.57,51.54,51.57,100
09/30/2009,09:37:31,51.57,51.54,51.57,100
09/30/2009,09:37:31,51.57,51.54,51.57,300
09/30/2009,09:37:31,51.57,51.54,51.57,100
09/30/2009,09:37:31,51.57,51.55,51.57,100
09/30/2009,09:37:31,51.564,51.55,51.57,100
09/30/2009,09:37:31,51.564,51.55,51.57,100
09/30/2009,09:37:31,51.564,51.55,51.57,300
09/30/2009,09:37:31,51.564,51.55,51.57,100
09/30/2009,09:37:32,51.564,51.55,51.57,368
09/30/2009,09:37:32,51.564,51.55,51.57,100
09/30/2009,09:37:54,51.58,51.55,51.58,100
09/30/2009,09:37:54,51.5731,51.55,51.58,213
09/30/2009,09:38:13,51.62,51.6,51.62,216
09/30/2009,09:38:26,51.6,51.59,51.61,200
09/30/2009,09:38:43,51.59,51.57,51.6,100
09/30/2009,09:40:01,51.59,51.56,51.59,100
09/30/2009,09:40:05,51.588,51.55,51.58,125
09/30/2009,09:41:11,51.56,51.55,51.56,100
09/30/2009,09:41:11,51.56,51.55,51.58,100
09/30/2009,09:41:27,51.55,51.55,51.58,100
09/30/2009,09:41:27,51.55,51.55,51.58,100
09/30/2009,09:41:33,51.5644,51.56,51.58,109
09/30/2009,09:42:10,51.55,51.54,51.56,100
09/30/2009,09:42:11,51.51,51.51,51.52,238
09/30/2009,09:42:11,51.47,51.47,51.52,100
09/30/2009,09:42:11,51.47,51.47,51.52,480
09/30/2009,09:42:12,51.54,51.47,51.52,100
09/30/2009,09:42:17,51.52,51.45,51.48,100
09/30/2009,09:42:36,51.47,51.46,51.48,100
09/30/2009,09:42:36,51.47,51.46,51.48,100
09/30/2009,09:42:38,51.44,51.44,51.47,100
09/30/2009,09:43:21,51.34,51.34,51.36,200
09/30/2009,09:43:21,51.34,51.34,51.36,300
09/30/2009,09:43:21,51.34,51.34,51.36,900
09/30/2009,09:43:21,51.34,51.34,51.36,100
09/30/2009,09:43:21,51.34,51.34,51.36,100
09/30/2009,09:43:21,51.34,51.34,51.36,1600
09/30/2009,09:43:21,51.34,51.34,51.36,100
09/30/2009,09:43:21,51.34,51.34,51.36,200
09/30/2009,09:43:21,51.34,51.34,51.36,300
09/30/2009,09:43:21,51.34,51.34,51.36,500
09/30/2009,09:43:21,51.34,51.34,51.36,500
09/30/2009,09:43:21,51.34,51.34,51.36,200
09/30/2009,09:43:21,51.34,51.34,51.36,300
09/30/2009,09:43:21,51.34,51.34,51.36,100
09/30/2009,09:43:21,51.34,51.34,51.36,500
09/30/2009,09:43:21,51.34,51.34,51.36,1000
09/30/2009,09:43:21,51.34,51.33,51.36,100
09/30/2009,09:43:22,51.34,51.33,51.36,200
09/30/2009,09:43:22,51.34,51.33,51.36,200
09/30/2009,09:43:22,51.34,51.33,51.36,300
09/30/2009,09:43:23,51.34,51.31,51.34,100
09/30/2009,09:43:51,51.38,51.36,51.38,100
09/30/2009,09:43:51,51.38,51.36,51.38,1900
09/30/2009,09:43:53,51.38,51.37,51.38,900
09/30/2009,09:44:00,51.35,51.35,51.37,100
09/30/2009,09:44:01,51.35,51.33,51.35,300
09/30/2009,09:44:08,51.33,51.32,51.34,100
09/30/2009,09:44:16,51.32,51.29,51.32,100
09/30/2009,09:44:16,51.32,51.29,51.32,200
09/30/2009,09:44:33,51.35,51.33,51.36,100
09/30/2009,09:44:39,51.35,51.33,51.36,100
09/30/2009,09:44:40,51.33,51.31,51.35,101
09/30/2009,09:44:45,51.33,51.32,51.35,100
09/30/2009,09:44:45,51.35,51.32,51.35,100
09/30/2009,09:44:46,51.31,51.31,51.33,100
09/30/2009,09:44:46,51.31,51.31,51.33,100
09/30/2009,09:44:46,51.31,51.31,51.33,100
09/30/2009,09:44:46,51.31,51.31,51.33,198
09/30/2009,09:44:46,51.31,51.31,51.33,100
09/30/2009,09:44:46,51.31,51.31,51.33,806
09/30/2009,09:44:47,51.33,51.28,51.31,600
09/30/2009,09:44:47,51.3,51.29,51.31,100
09/30/2009,09:44:47,51.33,51.31,51.33,500
09/30/2009,09:44:47,51.31,51.31,51.35,500
09/30/2009,09:44:51,51.33,51.3,51.33,200
09/30/2009,09:44:58,51.29,51.27,51.3,100
09/30/2009,09:45:01,51.25,51.25,51.27,200
09/30/2009,09:45:01,51.25,51.25,51.27,300
09/30/2009,09:45:01,51.25,51.25,51.27,100
09/30/2009,09:45:01,51.25,51.25,51.26,593
09/30/2009,09:45:01,51.25,51.25,51.26,400
09/30/2009,09:45:01,51.25,51.24,51.25,107
09/30/2009,09:45:01,51.22,51.22,51.24,100
09/30/2009,09:45:01,51.23,51.22,51.23,100
09/30/2009,09:45:01,51.24,51.21,51.24,100
09/30/2009,09:45:01,51.24,51.21,51.24,100
09/30/2009,09:45:02,51.2101,51.21,51.23,178
09/30/2009,09:45:05,51.21,51.21,51.24,300
09/30/2009,09:45:08,51.24,51.22,51.25,100
09/30/2009,09:45:10,51.22,51.2,51.23,400
09/30/2009,09:45:10,51.22,51.2,51.23,400
09/30/2009,09:45:10,51.22,51.2,51.23,100
09/30/2009,09:45:16,51.18,51.17,51.19,100
09/30/2009,09:45:17,51.15,51.15,51.17,100
09/30/2009,09:45:20,51.17,51.15,51.19,100
09/30/2009,09:45:21,51.17,51.15,51.17,100
09/30/2009,09:45:21,51.17,51.15,51.17,100
09/30/2009,09:45:29,51.197,51.18,51.2,485
09/30/2009,09:45:29,51.2,51.18,51.21,100
09/30/2009,09:45:41,51.16,51.15,51.17,100
09/30/2009,09:45:41,51.16,51.15,51.17,100
09/30/2009,09:46:02,51.14,51.15,51.16,400
09/30/2009,09:46:02,51.17,51.15,51.16,200
09/30/2009,09:46:09,51.1731,51.15,51.18,111
09/30/2009,09:46:14,51.2,51.17,51.2,100
09/30/2009,09:46:17,51.17,51.17,51.19,100
09/30/2009,09:46:17,51.17,51.17,51.19,300
09/30/2009,09:46:19,51.17,51.17,51.19,100
09/30/2009,09:46:27,51.19,51.16,51.19,100
09/30/2009,09:46:27,51.2,51.17,51.2,100
09/30/2009,09:47:37,51.0969,51.09,51.12,100
09/30/2009,09:47:58,51.06,51.06,51.09,100
09/30/2009,09:47:58,51.06,51.06,51.09,200
09/30/2009,09:48:12,51.03,51.03,51.05,100
09/30/2009,09:48:12,51.03,51.03,51.05,100
09/30/2009,09:48:16,51.03,51.02,51.05,100
09/30/2009,09:48:48,51,51,51.02,145
09/30/2009,09:48:52,51.0231,51.01,51.03,150
09/30/2009,09:48:58,51.03,51.01,51.04,100
09/30/2009,09:49:14,51.01,51.01,51.04,300
09/30/2009,09:50:00,51.01,50.99,51.01,100
09/30/2009,09:50:06,51,50.98,51.01,238
09/30/2009,09:50:27,50.9678,50.96,50.99,228
09/30/2009,09:50:31,50.97,50.97,51,100
09/30/2009,09:51:02,50.9427,50.94,50.97,676
09/30/2009,09:51:17,50.97,50.96,50.97,100
09/30/2009,09:51:17,50.97,50.96,50.98,100
09/30/2009,09:51:41,50.97,50.97,50.99,300
09/30/2009,09:51:41,50.97,50.97,50.99,100
09/30/2009,09:51:41,50.97,50.96,50.99,100
09/30/2009,09:51:49,50.94,50.93,50.95,100
09/30/2009,09:51:49,50.94,50.93,50.94,1300
09/30/2009,09:51:58,50.95,50.94,50.96,100
09/30/2009,09:51:58,50.95,50.94,50.96,100
09/30/2009,09:51:58,50.96,50.94,50.96,100
09/30/2009,09:51:58,50.95,50.94,50.96,100
09/30/2009,09:51:58,50.96,50.94,50.96,300
09/30/2009,09:52:00,50.95,50.95,50.97,100
09/30/2009,09:52:01,50.94,50.94,50.96,400
09/30/2009,09:52:01,50.942,50.94,50.96,550
09/30/2009,09:52:11,50.98,50.97,50.99,100
09/30/2009,09:52:11,50.98,50.97,50.99,900
09/30/2009,09:52:11,50.98,50.98,50.99,500
09/30/2009,09:52:11,50.98,50.98,50.99,100
09/30/2009,09:52:12,50.98,50.97,50.99,216
09/30/2009,09:52:37,51,50.99,51.01,100
09/30/2009,09:52:47,51.04,51.04,51.06,100
09/30/2009,09:52:48,51.04,51.03,51.06,100
09/30/2009,09:52:48,51.04,51.03,51.06,200
09/30/2009,09:52:49,51.02,51.02,51.04,116
09/30/2009,09:52:49,51.02,51.01,51.03,684
09/30/2009,09:52:49,51.03,51.01,51.03,2000
09/30/2009,09:52:54,51.02,51.01,51.02,323
09/30/2009,09:53:05,51.04,51.03,51.05,400
09/30/2009,09:53:05,51.04,51.03,51.05,100
09/30/2009,09:53:05,51.03,51.02,51.04,100
09/30/2009,09:53:40,51.04,51.03,51.05,100
09/30/2009,09:53:40,51.04,51.04,51.05,100
09/30/2009,09:54:42,51.05,51.05,51.07,148
09/30/2009,09:54:54,51.0652,51.05,51.07,173
09/30/2009,09:55:02,51.04,51.04,51.06,100
09/30/2009,09:55:02,51.04,51.04,51.06,284
09/30/2009,09:55:56,50.96,50.95,50.97,100
09/30/2009,09:56:31,50.95,50.94,50.96,200
09/30/2009,09:56:44,50.935,50.93,50.95,315
09/30/2009,09:56:53,50.89,50.88,50.9,109
09/30/2009,09:56:57,50.9,50.9,50.91,100
09/30/2009,09:56:57,50.9,50.89,50.91,100
09/30/2009,09:56:57,50.9,50.89,50.91,114
09/30/2009,09:56:57,50.9,50.89,50.91,100
09/30/2009,09:56:58,50.89,50.89,50.91,100
09/30/2009,09:57:12,50.84,50.84,50.86,200
09/30/2009,09:57:12,50.84,50.84,50.85,184
09/30/2009,09:57:12,50.84,50.84,50.85,100
09/30/2009,09:57:12,50.84,50.84,50.85,136
09/30/2009,09:57:13,50.84,50.84,50.85,296
09/30/2009,09:57:13,50.84,50.81,50.85,395
09/30/2009,09:57:13,50.84,50.81,50.85,395
09/30/2009,09:57:13,50.81,50.81,50.84,175
09/30/2009,09:57:14,50.82,50.82,50.84,327
09/30/2009,09:57:16,50.82,50.82,50.84,500
09/30/2009,09:57:16,50.82,50.82,50.84,200
09/30/2009,09:57:16,50.82,50.82,50.84,100
09/30/2009,09:57:16,50.82,50.82,50.84,100
09/30/2009,09:57:17,50.82,50.81,50.83,108
09/30/2009,09:57:17,50.82,50.81,50.83,366
09/30/2009,09:57:26,50.8,50.8,50.83,100
09/30/2009,09:57:26,50.8,50.8,50.83,100
09/30/2009,09:57:26,50.8,50.8,50.83,100
09/30/2009,09:57:26,50.81,50.78,50.81,500
09/30/2009,09:57:28,50.79,50.78,50.8,100
09/30/2009,09:57:42,50.79,50.78,50.8,100
09/30/2009,09:58:15,50.82,50.82,50.85,100
09/30/2009,09:58:15,50.82,50.82,50.85,270
09/30/2009,09:58:49,50.85,50.83,50.85,100
09/30/2009,09:59:05,50.89,50.87,50.89,400
09/30/2009,09:59:05,50.9,50.87,50.9,500
09/30/2009,09:59:05,50.9,50.87,50.9,500
09/30/2009,09:59:05,50.9,50.87,50.9,100
09/30/2009,09:59:05,50.9,50.87,50.9,100
09/30/2009,09:59:05,50.9,50.87,50.9,300
09/30/2009,09:59:05,50.9,50.87,50.9,100
09/30/2009,09:59:05,50.9,50.87,50.9,200
09/30/2009,09:59:05,50.89,50.87,50.9,100
09/30/2009,09:59:05,50.9,50.87,50.9,500
09/30/2009,09:59:05,50.9,50.87,50.9,300
09/30/2009,09:59:29,50.87,50.85,50.87,100
09/30/2009,09:59:32,50.854,50.85,50.86,110
09/30/2009,10:00:00,50.85,50.85,50.87,100
09/30/2009,10:00:00,50.85,50.84,50.86,100
09/30/2009,10:00:02,50.83,50.81,50.84,100
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.8,50.82,300
09/30/2009,10:00:08,50.82,50.8,50.82,500
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.8,50.82,300
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.8,50.82,500
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.8,50.82,200
09/30/2009,10:00:08,50.82,50.8,50.82,500
09/30/2009,10:00:08,50.82,50.8,50.82,100
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,100
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,100
09/30/2009,10:00:08,50.82,50.81,50.82,100
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,100
09/30/2009,10:00:08,50.82,50.81,50.82,100
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:08,50.82,50.81,50.82,500
09/30/2009,10:00:09,50.83,50.81,50.83,100
09/30/2009,10:00:09,50.83,50.81,50.83,100
09/30/2009,10:00:09,50.83,50.81,50.83,100
09/30/2009,10:00:09,50.83,50.81,50.83,100
09/30/2009,10:00:09,50.83,50.81,50.83,100
09/30/2009,10:00:11,50.82,50.81,50.83,1069
09/30/2009,10:00:42,50.85,50.84,50.86,100
09/30/2009,10:00:48,50.85,50.83,50.86,100
09/30/2009,10:00:49,50.83,50.82,50.85,100
09/30/2009,10:00:50,50.84,50.82,50.84,100
09/30/2009,10:00:50,50.84,50.82,50.84,400
09/30/2009,10:00:50,50.84,50.82,50.84,100
09/30/2009,10:00:50,50.84,50.82,50.85,100
09/30/2009,10:00:50,50.85,50.82,50.85,100
09/30/2009,10:01:08,50.89,50.87,50.89,188
09/30/2009,10:01:19,50.87,50.87,50.88,100
09/30/2009,10:01:25,50.85,50.83,50.85,100
09/30/2009,10:01:25,50.85,50.83,50.85,800
09/30/2009,10:01:25,50.85,50.85,50.88,200
09/30/2009,10:01:25,50.85,50.85,50.88,200
09/30/2009,10:01:31,50.8636,50.86,50.88,1258
09/30/2009,10:01:32,50.89,50.88,50.9,100
09/30/2009,10:01:32,50.89,50.88,50.9,100
09/30/2009,10:01:32,50.89,50.88,50.9,300
09/30/2009,10:01:32,50.89,50.88,50.89,300
09/30/2009,10:01:33,50.89,50.88,50.89,100
09/30/2009,10:01:51,50.9,50.88,50.91,200
09/30/2009,10:01:51,50.89,50.88,50.91,100
09/30/2009,10:01:51,50.89,50.88,50.91,200
09/30/2009,10:02:04,50.9,50.88,50.9,100
09/30/2009,10:02:04,50.9,50.88,50.9,100
09/30/2009,10:02:04,50.9,50.88,50.9,200
09/30/2009,10:02:19,50.91,50.89,50.91,200
09/30/2009,10:02:22,50.91,50.89,50.91,100
09/30/2009,10:02:26,50.91,50.89,50.91,100
09/30/2009,10:02:32,50.92,50.9,50.92,100
09/30/2009,10:02:52,50.8782,50.86,50.88,865
09/30/2009,10:03:08,50.8775,50.86,50.88,120
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:40,50.89,50.88,50.9,100
09/30/2009,10:03:44,50.88,50.88,50.9,100
09/30/2009,10:03:45,50.9,50.88,50.9,900
09/30/2009,10:03:51,50.87,50.86,50.87,100
09/30/2009,10:03:51,50.87,50.87,50.89,100
09/30/2009,10:03:53,50.89,50.88,50.89,100
09/30/2009,10:03:53,50.89,50.88,50.89,917
09/30/2009,10:03:53,50.89,50.88,50.89,517
09/30/2009,10:03:53,50.89,50.88,50.89,100
09/30/2009,10:03:53,50.89,50.88,50.9,383
09/30/2009,10:04:02,50.89,50.89,50.9,100
09/30/2009,10:04:02,50.88,50.88,50.9,100
09/30/2009,10:04:18,50.83,50.82,50.84,100
09/30/2009,10:06:07,50.84,50.83,50.85,2455
09/30/2009,10:06:09,50.8617,50.85,50.87,100
09/30/2009,10:06:12,50.85,50.84,50.85,100
09/30/2009,10:07:24,50.8723,50.87,50.88,450
09/30/2009,10:08:59,50.86,50.84,50.86,200
09/30/2009,10:08:59,50.86,50.84,50.86,200
09/30/2009,10:08:59,50.86,50.84,50.86,100
09/30/2009,10:08:59,50.86,50.84,50.86,200
09/30/2009,10:08:59,50.86,50.84,50.86,100
09/30/2009,10:08:59,50.86,50.85,50.86,100
09/30/2009,10:08:59,50.86,50.86,50.87,100
09/30/2009,10:09:03,50.84,50.84,50.85,100
09/30/2009,10:09:03,50.84,50.84,50.85,500
09/30/2009,10:09:03,50.84,50.84,50.85,100
09/30/2009,10:09:03,50.84,50.84,50.85,100
09/30/2009,10:09:03,50.84,50.84,50.85,100
09/30/2009,10:09:47,50.78,50.77,50.79,100
09/30/2009,10:09:51,50.81,50.8,50.81,149
09/30/2009,10:09:56,50.818,50.8,50.82,152
09/30/2009,10:10:14,50.79,50.78,50.8,100
09/30/2009,10:10:25,50.82,50.81,50.82,900
09/30/2009,10:10:25,50.82,50.81,50.82,100
09/30/2009,10:10:25,50.82,50.82,50.84,100
09/30/2009,10:10:40,50.85,50.84,50.87,100
09/30/2009,10:11:07,50.821,50.82,50.84,600
09/30/2009,10:11:10,50.8382,50.82,50.84,509
09/30/2009,10:11:15,50.81,50.8,50.82,500
09/30/2009,10:11:18,50.82,50.81,50.83,272
09/30/2009,10:11:18,50.83,50.82,50.84,100
09/30/2009,10:11:29,50.85,50.84,50.85,600
09/30/2009,10:11:29,50.85,50.84,50.85,380
09/30/2009,10:12:08,50.88,50.87,50.88,100
09/30/2009,10:13:11,50.87,50.86,50.88,100
09/30/2009,10:13:11,50.87,50.86,50.88,100
09/30/2009,10:13:11,50.87,50.86,50.88,100
09/30/2009,10:14:00,50.91,50.91,50.92,100
09/30/2009,10:14:00,50.91,50.91,50.92,500
09/30/2009,10:15:07,50.9,50.9,50.92,100
09/30/2009,10:15:07,50.9,50.9,50.92,200
09/30/2009,10:15:07,50.9,50.9,50.92,100
09/30/2009,10:15:12,50.892,50.89,50.91,177
09/30/2009,10:15:50,50.9195,50.9,50.92,1031
09/30/2009,10:16:49,50.89,50.89,50.9,436
09/30/2009,10:16:53,50.88,50.87,50.88,300
09/30/2009,10:16:59,50.86,50.86,50.87,196
09/30/2009,10:16:59,50.86,50.86,50.87,100
09/30/2009,10:16:59,50.86,50.86,50.87,200
09/30/2009,10:16:59,50.86,50.86,50.87,100
09/30/2009,10:16:59,50.86,50.86,50.87,100
09/30/2009,10:16:59,50.86,50.86,50.87,200
09/30/2009,10:16:59,50.86,50.86,50.87,100
09/30/2009,10:17:00,50.8601,50.84,50.87,100
09/30/2009,10:17:02,50.86,50.84,50.86,200
09/30/2009,10:17:04,50.86,50.84,50.86,100
09/30/2009,10:17:04,50.85,50.84,50.86,100
09/30/2009,10:17:24,50.88,50.87,50.89,400
09/30/2009,10:17:29,50.88,50.87,50.88,100
09/30/2009,10:17:36,50.88,50.88,50.9,100
09/30/2009,10:18:55,50.89,50.89,50.9,145
09/30/2009,10:20:19,50.87,50.86,50.87,100
09/30/2009,10:20:19,50.87,50.86,50.87,100
09/30/2009,10:20:38,50.83,50.82,50.84,100
09/30/2009,10:20:38,50.83,50.82,50.84,100
09/30/2009,10:20:38,50.83,50.82,50.84,100
09/30/2009,10:20:38,50.83,50.82,50.84,100
09/30/2009,10:20:38,50.83,50.82,50.84,100
09/30/2009,10:20:39,50.82,50.82,50.84,436
09/30/2009,10:20:39,50.84,50.82,50.84,100
09/30/2009,10:20:39,50.83,50.81,50.84,100
09/30/2009,10:20:40,50.84,50.83,50.84,100
09/30/2009,10:20:40,50.84,50.83,50.84,100
09/30/2009,10:20:40,50.85,50.83,50.85,100
09/30/2009,10:20:52,50.86,50.85,50.87,100
09/30/2009,10:21:29,50.87,50.86,50.88,100
09/30/2009,10:21:51,50.89,50.89,50.91,100
09/30/2009,10:22:14,50.89,50.88,50.9,100
09/30/2009,10:22:14,50.9,50.89,50.91,100
09/30/2009,10:22:14,50.89,50.89,50.91,100
09/30/2009,10:22:30,50.88,50.86,50.88,100
09/30/2009,10:22:30,50.86,50.86,50.88,100
09/30/2009,10:22:32,50.8646,50.86,50.88,157
09/30/2009,10:23:19,50.87,50.86,50.89,100
09/30/2009,10:23:19,50.87,50.86,50.89,100
09/30/2009,10:24:10,50.8675,50.86,50.87,355
09/30/2009,10:24:54,50.8453,50.84,50.86,100
09/30/2009,10:24:56,50.84,50.84,50.85,157
09/30/2009,10:24:57,50.84,50.83,50.84,172
09/30/2009,10:25:00,50.83,50.81,50.83,100
09/30/2009,10:25:05,50.81,50.8,50.82,500
09/30/2009,10:25:09,50.82,50.81,50.82,400
09/30/2009,10:25:26,50.8452,50.83,50.85,389
09/30/2009,10:25:37,50.8276,50.82,50.83,260
09/30/2009,10:25:41,50.81,50.8,50.82,100
09/30/2009,10:26:16,50.81,50.8,50.82,679
09/30/2009,10:26:53,50.83,50.82,50.84,100
09/30/2009,10:26:54,50.83,50.82,50.84,100
09/30/2009,10:27:10,50.86,50.86,50.87,100
09/30/2009,10:27:36,50.88,50.87,50.88,100
09/30/2009,10:27:49,50.88,50.88,50.9,100
09/30/2009,10:28:08,50.86,50.85,50.87,100
09/30/2009,10:28:08,50.86,50.85,50.87,100
09/30/2009,10:28:39,50.8475,50.84,50.85,170
09/30/2009,10:28:42,50.85,50.84,50.86,100
09/30/2009,10:28:44,50.848,50.86,50.87,100
09/30/2009,10:29:32,50.87,50.86,50.88,100
09/30/2009,10:30:00,50.87,50.86,50.88,100
09/30/2009,10:30:03,50.88,50.87,50.88,100
09/30/2009,10:30:03,50.88,50.87,50.88,100
09/30/2009,10:30:03,50.88,50.87,50.88,500
09/30/2009,10:30:04,50.88,50.87,50.89,100
09/30/2009,10:30:06,50.86,50.85,50.87,100
09/30/2009,10:30:08,50.84,50.83,50.85,100
09/30/2009,10:30:08,50.84,50.83,50.85,100
09/30/2009,10:30:09,50.84,50.83,50.85,100
09/30/2009,10:30:14,50.85,50.84,50.86,100
09/30/2009,10:30:17,50.8699,50.86,50.87,885
09/30/2009,10:30:43,50.88,50.87,50.89,200
09/30/2009,10:30:59,50.89,50.88,50.9,100
09/30/2009,10:30:59,50.89,50.88,50.9,100
09/30/2009,10:31:10,50.89,50.89,50.91,100
09/30/2009,10:31:10,50.89,50.89,50.9,100
09/30/2009,10:31:10,50.89,50.89,50.9,100
09/30/2009,10:31:10,50.89,50.89,50.9,100
09/30/2009,10:31:10,50.89,50.88,50.9,100
09/30/2009,10:31:39,50.87,50.86,50.88,100
09/30/2009,10:31:50,50.82,50.79,50.81,100
09/30/2009,10:31:56,50.8,50.78,50.8,400
09/30/2009,10:31:56,50.8,50.79,50.81,100
09/30/2009,10:31:56,50.8,50.79,50.81,100
09/30/2009,10:31:56,50.81,50.79,50.82,100
09/30/2009,10:32:21,50.85,50.84,50.85,813
09/30/2009,10:32:21,50.84,50.84,50.85,100
09/30/2009,10:32:43,50.85,50.85,50.86,100
09/30/2009,10:32:43,50.85,50.85,50.86,100
09/30/2009,10:32:43,50.85,50.85,50.86,100
09/30/2009,10:32:44,50.85,50.84,50.85,100
09/30/2009,10:33:10,50.8552,50.85,50.87,123
09/30/2009,10:33:16,50.85,50.85,50.87,400
09/30/2009,10:33:19,50.84,50.84,50.85,400
09/30/2009,10:33:19,50.84,50.84,50.85,100
09/30/2009,10:33:20,50.83,50.82,50.84,100
09/30/2009,10:33:20,50.83,50.82,50.84,100
09/30/2009,10:33:33,50.83,50.83,50.85,400
09/30/2009,10:34:00,50.82,50.81,50.83,100
09/30/2009,10:34:34,50.8654,50.85,50.87,144
09/30/2009,10:34:46,50.85,50.84,50.86,100
09/30/2009,10:35:15,50.84,50.84,50.85,100
09/30/2009,10:35:15,50.84,50.83,50.85,100
09/30/2009,10:35:15,50.83,50.83,50.85,300
09/30/2009,10:35:15,50.83,50.83,50.85,100
09/30/2009,10:36:48,50.87,50.87,50.88,200
09/30/2009,10:36:48,50.87,50.87,50.88,100
09/30/2009,10:36:48,50.87,50.87,50.88,100
09/30/2009,10:36:48,50.87,50.87,50.88,100
09/30/2009,10:37:16,50.8777,50.87,50.88,154
09/30/2009,10:37:22,50.86,50.86,50.87,400
09/30/2009,10:37:22,50.86,50.86,50.87,100
09/30/2009,10:37:31,50.8654,50.85,50.87,100
09/30/2009,10:38:02,50.83,50.82,50.84,100
09/30/2009,10:38:02,50.83,50.82,50.84,100
09/30/2009,10:38:02,50.83,50.82,50.84,100
09/30/2009,10:38:06,50.8354,50.82,50.84,100
09/30/2009,10:38:50,50.82,50.81,50.82,100
09/30/2009,10:39:13,50.8431,50.82,50.85,100
09/30/2009,10:39:45,50.8554,50.84,50.86,152
09/30/2009,10:40:08,50.84,50.83,50.85,100
09/30/2009,10:40:13,50.84,50.83,50.85,100
09/30/2009,10:40:13,50.84,50.83,50.85,100
09/30/2009,10:40:13,50.84,50.83,50.85,100
09/30/2009,10:40:13,50.84,50.83,50.85,100
09/30/2009,10:40:13,50.84,50.83,50.85,100
09/30/2009,10:40:13,50.84,50.83,50.85,100
09/30/2009,10:40:13,50.84,50.83,50.85,100
09/30/2009,10:40:16,50.83,50.83,50.84,243
09/30/2009,10:40:46,50.8252,50.82,50.84,300
09/30/2009,10:41:49,50.83,50.83,50.85,100
09/30/2009,10:41:49,50.83,50.83,50.85,100
09/30/2009,10:41:49,50.83,50.83,50.85,100
09/30/2009,10:41:49,50.83,50.83,50.85,100
09/30/2009,10:42:01,50.8154,50.8,50.82,490
09/30/2009,10:42:06,50.81,50.8,50.81,100
09/30/2009,10:42:06,50.81,50.8,50.83,100
09/30/2009,10:42:10,50.8254,50.81,50.83,379
09/30/2009,10:42:17,50.809,50.79,50.81,100
09/30/2009,10:42:17,50.809,50.79,50.81,100
09/30/2009,10:42:17,50.809,50.79,50.81,100
09/30/2009,10:42:17,50.808,50.79,50.81,100
09/30/2009,10:42:20,50.79,50.79,50.8,100
09/30/2009,10:42:20,50.78,50.78,50.8,100
09/30/2009,10:42:24,50.8,50.79,50.8,100
09/30/2009,10:42:24,50.8,50.8,50.81,100
09/30/2009,10:42:56,50.82,50.81,50.83,100
09/30/2009,10:44:16,50.814,50.81,50.83,555
09/30/2009,10:44:58,50.8223,50.82,50.83,327
09/30/2009,10:45:42,50.84,50.83,50.85,100
09/30/2009,10:49:34,50.828,50.82,50.83,585
09/30/2009,10:51:26,50.86,50.84,50.86,134
09/30/2009,10:52:35,50.87,50.87,50.88,100
09/30/2009,10:52:35,50.87,50.87,50.88,100
09/30/2009,10:52:35,50.87,50.87,50.88,100
09/30/2009,10:53:00,50.8754,50.86,50.88,100
09/30/2009,10:53:01,50.8652,50.86,50.88,482
09/30/2009,10:53:33,50.88,50.88,50.89,100
09/30/2009,10:53:49,50.87,50.87,50.88,100
09/30/2009,10:54:02,50.87,50.86,50.87,100
09/30/2009,10:54:02,50.87,50.86,50.87,100
09/30/2009,10:54:02,50.87,50.86,50.87,127
09/30/2009,10:54:37,50.87,50.86,50.88,100
09/30/2009,10:55:09,50.88,50.87,50.89,100
09/30/2009,10:56:26,50.851,50.85,50.87,1500
09/30/2009,10:56:44,50.854,50.85,50.87,185
09/30/2009,10:56:57,50.84,50.83,50.85,100
09/30/2009,10:58:03,50.8375,50.82,50.84,120
09/30/2009,10:59:05,50.849,50.84,50.85,100
09/30/2009,11:00:26,50.85,50.84,50.86,100
09/30/2009,11:00:26,50.85,50.84,50.86,100
09/30/2009,11:00:26,50.85,50.84,50.86,100
09/30/2009,11:01:19,50.879,50.86,50.88,100
09/30/2009,11:01:30,50.88,50.87,50.88,100
09/30/2009,11:01:30,50.88,50.87,50.88,100
09/30/2009,11:01:30,50.88,50.87,50.88,100
09/30/2009,11:01:30,50.88,50.87,50.88,100
09/30/2009,11:01:31,50.88,50.87,50.88,100
09/30/2009,11:01:31,50.88,50.87,50.89,100
09/30/2009,11:02:00,50.89,50.88,50.9,100
09/30/2009,11:02:00,50.8899,50.88,50.9,100
09/30/2009,11:02:32,50.89,50.89,50.9,100
09/30/2009,11:02:32,50.89,50.89,50.9,100
09/30/2009,11:02:32,50.89,50.88,50.9,100
09/30/2009,11:02:32,50.89,50.88,50.9,100
09/30/2009,11:02:45,50.93,50.91,50.93,1633
09/30/2009,11:04:07,50.94,50.93,50.95,100
09/30/2009,11:04:07,50.94,50.94,50.95,100
09/30/2009,11:05:16,50.95,50.94,50.96,100
09/30/2009,11:05:24,50.95,50.94,50.95,100
09/30/2009,11:05:24,50.95,50.94,50.95,100
09/30/2009,11:05:40,50.94,50.94,50.96,100
09/30/2009,11:05:40,50.94,50.94,50.96,100
09/30/2009,11:05:40,50.94,50.94,50.96,100
09/30/2009,11:06:00,50.95,50.94,50.96,100
09/30/2009,11:06:00,50.96,50.95,50.96,272
09/30/2009,11:06:21,50.9697,50.96,50.97,670
09/30/2009,11:06:29,50.95,50.95,50.96,200
09/30/2009,11:06:29,50.95,50.95,50.96,100
09/30/2009,11:06:29,50.95,50.94,50.96,100
09/30/2009,11:06:29,50.95,50.94,50.96,200
09/30/2009,11:06:29,50.95,50.94,50.96,100
09/30/2009,11:06:33,50.95,50.94,50.95,100
09/30/2009,11:06:33,50.95,50.94,50.95,100
09/30/2009,11:06:33,50.95,50.94,50.95,100
09/30/2009,11:06:33,50.95,50.94,50.95,100
09/30/2009,11:06:33,50.95,50.94,50.95,200
09/30/2009,11:06:35,50.96,50.95,50.96,100
09/30/2009,11:06:38,50.9591,50.95,50.96,287
09/30/2009,11:06:38,50.96,50.95,50.96,100
09/30/2009,11:06:38,50.96,50.95,50.96,100
09/30/2009,11:06:38,50.96,50.95,50.96,300
09/30/2009,11:06:43,50.96,50.95,50.96,100
09/30/2009,11:06:43,50.96,50.95,50.96,100
09/30/2009,11:08:37,50.9575,50.95,50.96,108
09/30/2009,11:10:05,50.9123,50.91,50.92,300
09/30/2009,11:10:23,50.92,50.91,50.92,100
09/30/2009,11:10:23,50.92,50.91,50.92,100
09/30/2009,11:10:23,50.92,50.91,50.92,100
09/30/2009,11:11:52,50.94,50.94,50.95,400
09/30/2009,11:12:42,50.9485,50.94,50.95,135
09/30/2009,11:13:27,50.95,50.94,50.96,100
09/30/2009,11:13:27,50.95,50.94,50.96,100
09/30/2009,11:13:27,50.94,50.94,50.95,100
09/30/2009,11:14:32,50.92,50.91,50.93,100
09/30/2009,11:14:32,50.92,50.91,50.93,100
09/30/2009,11:15:43,50.92,50.92,50.92,200
09/30/2009,11:15:43,50.92,50.92,50.92,100
09/30/2009,11:15:43,50.92,50.92,50.92,100
09/30/2009,11:15:43,50.92,50.92,50.92,100
09/30/2009,11:15:43,50.92,50.92,50.92,100
09/30/2009,11:15:43,50.92,50.92,50.92,100
09/30/2009,11:15:43,50.92,50.92,50.92,500
09/30/2009,11:15:43,50.92,50.92,50.92,200
09/30/2009,11:15:43,50.92,50.92,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,500
09/30/2009,11:15:43,50.92,50.91,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,200
09/30/2009,11:15:43,50.92,50.91,50.92,500
09/30/2009,11:15:43,50.92,50.91,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,800
09/30/2009,11:15:43,50.92,50.91,50.92,100
09/30/2009,11:15:43,50.93,50.91,50.92,100
09/30/2009,11:15:43,50.93,50.91,50.92,100
09/30/2009,11:15:43,50.92,50.91,50.92,504
09/30/2009,11:15:43,50.92,50.91,50.92,200
09/30/2009,11:15:43,50.93,50.91,50.94,100
09/30/2009,11:15:50,50.94,50.93,50.95,100
09/30/2009,11:15:50,50.94,50.93,50.95,100
09/30/2009,11:15:55,50.94,50.93,50.94,100
09/30/2009,11:15:55,50.9486,50.93,50.95,100
09/30/2009,11:15:55,50.9492,50.93,50.95,100
09/30/2009,11:15:55,50.9493,50.93,50.95,100
09/30/2009,11:15:55,50.949,50.93,50.95,100
09/30/2009,11:15:56,50.938,50.93,50.95,100
09/30/2009,11:16:56,50.95,50.94,50.95,100
09/30/2009,11:16:56,50.95,50.94,50.95,100
09/30/2009,11:16:56,50.95,50.94,50.95,100
09/30/2009,11:16:56,50.95,50.94,50.95,100
09/30/2009,11:17:28,50.96,50.95,50.96,100
09/30/2009,11:18:37,50.98,50.98,50.99,100
09/30/2009,11:18:38,50.98,50.97,50.98,100
09/30/2009,11:19:24,50.981,50.98,50.99,325
09/30/2009,11:19:51,50.962,50.96,50.97,1127
09/30/2009,11:21:31,50.97,50.96,50.97,200
09/30/2009,11:23:18,50.9875,50.97,50.99,390
09/30/2009,11:23:23,50.9874,50.98,50.99,132
09/30/2009,11:23:50,50.97,50.97,50.98,100
09/30/2009,11:23:50,50.97,50.97,50.98,100
09/30/2009,11:23:50,50.97,50.96,50.98,100
09/30/2009,11:24:58,50.9866,50.98,51,152
09/30/2009,11:25:26,51.03,51.02,51.03,100
09/30/2009,11:26:43,51.02,51.02,51.03,200
09/30/2009,11:26:43,51.02,51.02,51.03,100
09/30/2009,11:26:43,51.02,51.02,51.03,200
09/30/2009,11:26:43,51.02,51.01,51.03,100
09/30/2009,11:26:51,51.0285,51.01,51.03,108
09/30/2009,11:27:11,51.0335,51.03,51.04,227
09/30/2009,11:27:23,51.04,51.03,51.05,100
09/30/2009,11:27:23,51.04,51.03,51.05,100
09/30/2009,11:27:23,51.04,51.03,51.05,100
09/30/2009,11:27:26,51.046,51.03,51.05,118
09/30/2009,11:27:36,51.02,51.02,51.03,100
09/30/2009,11:27:36,51.02,51.02,51.03,100
09/30/2009,11:27:37,51.02,51.02,51.03,100
09/30/2009,11:28:56,51.0181,51.01,51.02,1451
09/30/2009,11:29:22,51.012,51.01,51.02,136
09/30/2009,11:30:11,51,50.99,51,100
09/30/2009,11:30:12,51,50.99,51,100
09/30/2009,11:30:12,51,50.99,51,200
09/30/2009,11:30:27,50.998,50.99,51,118
09/30/2009,11:31:07,51.01,51,51.01,100
09/30/2009,11:31:07,51.01,51,51.01,100
09/30/2009,11:31:07,51.01,51,51.01,200
09/30/2009,11:31:07,51.01,51,51.01,100
09/30/2009,11:31:07,51.01,51,51.01,100
09/30/2009,11:31:07,51.01,51,51.01,100
09/30/2009,11:31:07,51.009,51,51.01,165
09/30/2009,11:31:07,51.01,51,51.01,100
09/30/2009,11:31:08,51.01,51,51.02,100
09/30/2009,11:32:05,51.02,51.01,51.02,200
09/30/2009,11:32:05,51.02,51.01,51.02,100
09/30/2009,11:32:05,51.02,51.01,51.02,100
09/30/2009,11:32:05,51.02,51.01,51.02,100
09/30/2009,11:32:06,51.02,51.01,51.02,100
09/30/2009,11:32:06,51.02,51.01,51.02,100
09/30/2009,11:32:06,51.02,51.01,51.02,100
09/30/2009,11:32:06,51.02,51.01,51.02,100
09/30/2009,11:32:06,51.02,51.01,51.03,100
09/30/2009,11:32:06,51.02,51.01,51.03,100
09/30/2009,11:32:06,51.03,51.02,51.04,100
09/30/2009,11:32:06,51.03,51.02,51.04,100
09/30/2009,11:32:06,51.04,51.03,51.04,100
09/30/2009,11:32:06,51.04,51.03,51.04,100
09/30/2009,11:32:06,51.04,51.03,51.04,100
09/30/2009,11:32:06,51.04,51.03,51.04,300
09/30/2009,11:32:06,51.04,51.03,51.04,500
09/30/2009,11:32:06,51.04,51.03,51.04,183
09/30/2009,11:32:07,51.04,51.03,51.05,100
09/30/2009,11:32:34,51.06,51.04,51.06,1100
09/30/2009,11:32:34,51.0576,51.05,51.06,1696
09/30/2009,11:32:43,51.0575,51.05,51.06,104
09/30/2009,11:32:44,51.04,51.04,51.06,100
09/30/2009,11:32:44,51.05,51.04,51.06,104
09/30/2009,11:32:44,51.04,51.04,51.06,100
09/30/2009,11:32:44,51.04,51.04,51.06,100
09/30/2009,11:32:44,51.04,51.04,51.06,100
09/30/2009,11:32:44,51.04,51.04,51.06,190
09/30/2009,11:32:44,51.04,51.04,51.05,100
09/30/2009,11:32:44,51.04,51.04,51.05,100
09/30/2009,11:33:09,51.04,51.03,51.05,100
09/30/2009,11:33:09,51.03,51.03,51.04,300
09/30/2009,11:33:09,51.03,51.02,51.04,100
09/30/2009,11:33:19,51.02,51.02,51.03,100
09/30/2009,11:33:19,51.02,51.02,51.03,100
09/30/2009,11:33:19,51.02,51.02,51.03,100
09/30/2009,11:34:19,51.0125,51.01,51.03,130
09/30/2009,11:35:12,51.01,51.01,51.02,100
09/30/2009,11:35:58,50.99,50.98,51,300
09/30/2009,11:35:58,50.99,50.98,51,100
09/30/2009,11:35:58,50.99,50.98,50.99,100
09/30/2009,11:36:14,50.99,50.98,50.99,109
09/30/2009,11:36:29,50.981,50.98,50.99,120
09/30/2009,11:37:03,50.989,50.98,50.99,514
09/30/2009,11:39:27,50.95,50.94,50.96,145
09/30/2009,11:40:12,50.95,50.95,50.96,100
09/30/2009,11:40:12,50.95,50.95,50.96,100
09/30/2009,11:40:18,50.9582,50.94,50.96,258
09/30/2009,11:40:34,50.94,50.94,50.95,100
09/30/2009,11:40:34,50.94,50.94,50.95,100
09/30/2009,11:40:42,50.92,50.92,50.93,500
09/30/2009,11:40:42,50.92,50.92,50.93,290
09/30/2009,11:40:42,50.92,50.92,50.93,394
09/30/2009,11:40:42,50.92,50.92,50.93,200
09/30/2009,11:40:42,50.92,50.92,50.93,400
09/30/2009,11:40:42,50.92,50.92,50.93,300
09/30/2009,11:40:42,50.92,50.92,50.93,100
09/30/2009,11:40:42,50.91,50.91,50.92,500
09/30/2009,11:40:42,50.91,50.91,50.92,198
09/30/2009,11:40:42,50.91,50.91,50.93,100
09/30/2009,11:40:42,50.91,50.91,50.93,100
09/30/2009,11:40:42,50.91,50.91,50.93,100
09/30/2009,11:40:43,50.91,50.9,50.91,200
09/30/2009,11:40:45,50.91,50.91,50.92,100
09/30/2009,11:40:55,50.91,50.9,50.91,100
09/30/2009,11:40:55,50.91,50.9,50.92,100
09/30/2009,11:41:07,50.92,50.91,50.92,100
09/30/2009,11:41:07,50.92,50.91,50.92,200
09/30/2009,11:41:07,50.92,50.91,50.92,400
09/30/2009,11:41:07,50.92,50.91,50.92,104
09/30/2009,11:41:22,50.92,50.92,50.94,1177
09/30/2009,11:41:22,50.93,50.92,50.93,100
09/30/2009,11:41:22,50.93,50.92,50.93,500
09/30/2009,11:42:17,50.92,50.92,50.93,100
09/30/2009,11:42:17,50.92,50.92,50.93,100
09/30/2009,11:42:17,50.92,50.92,50.93,393
09/30/2009,11:42:17,50.92,50.92,50.93,198
09/30/2009,11:42:17,50.92,50.92,50.93,109
09/30/2009,11:42:32,50.91,50.91,50.92,197
09/30/2009,11:42:32,50.91,50.91,50.92,198
09/30/2009,11:43:41,50.93,50.92,50.93,109
09/30/2009,11:45:08,50.938,50.92,50.94,350
09/30/2009,11:47:37,50.93,50.93,50.94,100
09/30/2009,11:47:37,50.94,50.92,50.94,100
09/30/2009,11:47:59,50.93,50.92,50.94,200
09/30/2009,11:47:59,50.93,50.92,50.94,100
09/30/2009,11:48:12,50.92,50.91,50.93,100
09/30/2009,11:48:16,50.9284,50.91,50.93,170
09/30/2009,11:50:02,50.933,50.92,50.94,265
09/30/2009,11:50:22,50.95,50.94,50.95,100
09/30/2009,11:50:22,50.95,50.94,50.95,100
09/30/2009,11:50:23,50.95,50.94,50.95,100
09/30/2009,11:50:23,50.95,50.94,50.96,100
09/30/2009,11:50:42,50.96,50.95,50.96,103
09/30/2009,11:53:09,50.96,50.95,50.97,100
09/30/2009,11:53:09,50.96,50.95,50.97,402
09/30/2009,11:53:15,50.95,50.95,50.97,1846
09/30/2009,11:53:17,50.9686,50.96,50.97,100
09/30/2009,11:53:17,50.9688,50.96,50.97,100
09/30/2009,11:55:41,51.0182,51,51.02,100
09/30/2009,11:57:13,51.046,51.03,51.05,191
09/30/2009,11:57:35,51.06,51.06,51.07,300
09/30/2009,11:57:40,51.076,51.06,51.08,1272
09/30/2009,11:58:16,51.07,51.07,51.08,100
09/30/2009,11:58:16,51.07,51.07,51.08,100
09/30/2009,11:58:16,51.07,51.06,51.07,100
09/30/2009,11:58:17,51.07,51.06,51.07,100
09/30/2009,11:58:40,51.07,51.06,51.07,100
09/30/2009,11:58:47,51.06,51.06,51.07,1462
09/30/2009,11:58:54,51.07,51.06,51.07,100
09/30/2009,11:58:56,51.06,51.05,51.07,100
09/30/2009,11:58:56,51.06,51.05,51.07,100
09/30/2009,11:58:57,51.06,51.05,51.07,100
09/30/2009,11:59:42,51.04,51.03,51.05,100
09/30/2009,11:59:42,51.04,51.03,51.05,100
09/30/2009,11:59:42,51.04,51.03,51.05,100
09/30/2009,11:59:54,51.03,51.02,51.04,100
09/30/2009,12:00:13,51.01,51.01,51.02,100
09/30/2009,12:00:23,51.01,50.99,51.01,100
09/30/2009,12:00:23,51.01,50.99,51.01,200
09/30/2009,12:00:23,51.01,50.99,51.01,100
09/30/2009,12:00:24,51.01,50.99,51.01,100
09/30/2009,12:01:00,51.01,51,51.01,100
09/30/2009,12:02:00,51.05,51.03,51.05,100
09/30/2009,12:02:04,51.0492,51.03,51.05,170
09/30/2009,12:03:00,51.03,51.01,51.03,100
09/30/2009,12:03:45,51.0246,51.02,51.04,100
09/30/2009,12:04:20,51.04,51.02,51.04,161
09/30/2009,12:04:55,51.0148,51.01,51.03,105
09/30/2009,12:05:28,51,51,51.01,400
09/30/2009,12:06:10,51.01,51,51.01,100
09/30/2009,12:06:11,51,50.99,51,100
09/30/2009,12:06:27,50.9904,50.99,51,444
09/30/2009,12:08:00,51.03,51.01,51.03,100
09/30/2009,12:08:26,51,51,51.01,200
09/30/2009,12:08:26,51,51,51.01,200
09/30/2009,12:08:27,50.99,50.98,50.99,100
09/30/2009,12:08:27,51,50.98,50.99,170
09/30/2009,12:08:42,50.9967,50.98,51,300
09/30/2009,12:10:00,51,50.99,51,100
09/30/2009,12:10:06,51,51,51.01,400
09/30/2009,12:11:51,51.01,51.01,51.02,100
09/30/2009,12:11:57,51.0184,51,51.02,868
09/30/2009,12:12:30,51.01,50.99,51.01,100
09/30/2009,12:15:14,51.0015,51,51.01,200
09/30/2009,12:16:03,51.04,51.03,51.04,400
09/30/2009,12:16:03,51.04,51.03,51.04,100
09/30/2009,12:16:03,51.04,51.03,51.04,100
09/30/2009,12:16:03,51.04,51.03,51.04,100
09/30/2009,12:16:03,51.04,51.03,51.04,100
09/30/2009,12:16:03,51.04,51.03,51.04,100
09/30/2009,12:16:03,51.04,51.03,51.05,273
09/30/2009,12:16:04,51.06,51.05,51.07,100
09/30/2009,12:16:05,51.06,51.06,51.07,300
09/30/2009,12:16:10,51.07,51.06,51.07,190
09/30/2009,12:16:32,51.09,51.08,51.09,100
09/30/2009,12:16:32,51.1,51.09,51.1,100
09/30/2009,12:16:32,51.1,51.1,51.11,100
09/30/2009,12:16:48,51.1,51.1,51.12,100
09/30/2009,12:16:53,51.09,51.1,51.11,100
09/30/2009,12:16:53,51.09,51.1,51.11,100
09/30/2009,12:16:53,51.09,51.1,51.11,100
09/30/2009,12:16:53,51.09,51.1,51.11,100
09/30/2009,12:16:53,51.09,51.1,51.11,400
09/30/2009,12:16:53,51.09,51.09,51.1,100
09/30/2009,12:16:54,51.0999,51.09,51.11,100
09/30/2009,12:21:27,51.0525,51.05,51.06,342
09/30/2009,12:21:45,51.07,51.06,51.07,175
09/30/2009,12:21:45,51.07,51.06,51.07,100
09/30/2009,12:21:45,51.07,51.06,51.07,100
09/30/2009,12:24:08,51.069,51.05,51.07,600
09/30/2009,12:24:19,51.051,51.05,51.07,285
09/30/2009,12:24:19,51.051,51.05,51.07,300
09/30/2009,12:24:19,51.051,51.05,51.07,200
09/30/2009,12:25:29,51.074,51.07,51.09,525
09/30/2009,12:26:40,51.11,51.09,51.11,101
09/30/2009,12:27:25,51.085,51.08,51.1,397
09/30/2009,12:29:03,51.088,51.08,51.09,110
09/30/2009,12:30:12,51.11,51.1,51.12,100
09/30/2009,12:32:29,51.148,51.14,51.15,125
09/30/2009,12:32:46,51.1582,51.14,51.16,100
09/30/2009,12:33:41,51.18,51.18,51.19,300
09/30/2009,12:33:42,51.17,51.16,51.18,100
09/30/2009,12:35:20,51.14,51.13,51.14,100
09/30/2009,12:37:51,51.17,51.15,51.17,145
09/30/2009,12:38:13,51.168,51.15,51.17,160
09/30/2009,12:38:40,51.1646,51.16,51.18,342
09/30/2009,12:39:21,51.16,51.15,51.17,100
09/30/2009,12:40:11,51.1407,51.13,51.15,100
09/30/2009,12:40:11,51.1405,51.13,51.15,100
09/30/2009,12:40:11,51.1314,51.13,51.15,100
09/30/2009,12:40:11,51.1312,51.13,51.15,100
09/30/2009,12:40:11,51.1308,51.13,51.15,100
09/30/2009,12:40:11,51.1308,51.13,51.15,100
09/30/2009,12:40:11,51.1305,51.13,51.15,200
09/30/2009,12:40:11,51.1305,51.13,51.15,200
09/30/2009,12:40:11,51.1305,51.13,51.15,100
09/30/2009,12:40:13,51.13,51.14,51.15,1003
09/30/2009,12:40:13,51.13,51.14,51.15,4800
09/30/2009,12:40:48,51.15,51.14,51.16,100
09/30/2009,12:41:08,51.18,51.18,51.19,100
09/30/2009,12:41:33,51.19,51.18,51.2,100
09/30/2009,12:41:33,51.19,51.18,51.2,100
09/30/2009,12:43:41,51.2,51.19,51.21,100
09/30/2009,12:43:47,51.2044,51.2,51.22,350
09/30/2009,12:44:35,51.1997,51.18,51.2,100
09/30/2009,12:44:42,51.1998,51.18,51.2,100
09/30/2009,12:44:42,51.1998,51.18,51.2,100
09/30/2009,12:44:55,51.19,51.18,51.19,100
09/30/2009,12:45:43,51.198,51.18,51.2,291
09/30/2009,12:46:00,51.19,51.19,51.21,100
09/30/2009,12:46:00,51.19,51.19,51.21,100
09/30/2009,12:46:00,51.19,51.19,51.21,100
09/30/2009,12:47:36,51.22,51.21,51.23,100
09/30/2009,12:47:36,51.22,51.21,51.23,100
09/30/2009,12:47:40,51.22,51.21,51.22,100
09/30/2009,12:47:40,51.22,51.21,51.22,100
09/30/2009,12:47:40,51.22,51.21,51.22,100
09/30/2009,12:47:40,51.22,51.21,51.23,100
09/30/2009,12:47:41,51.23,51.22,51.23,200
09/30/2009,12:47:41,51.23,51.22,51.23,200
09/30/2009,12:47:41,51.23,51.22,51.23,100
09/30/2009,12:47:41,51.23,51.22,51.23,100
09/30/2009,12:48:09,51.25,51.24,51.26,100
09/30/2009,12:48:14,51.28,51.27,51.29,710
09/30/2009,12:48:41,51.28,51.28,51.29,100
09/30/2009,12:48:41,51.28,51.28,51.29,100
09/30/2009,12:48:41,51.28,51.27,51.28,100
09/30/2009,12:48:41,51.28,51.27,51.28,100
09/30/2009,12:48:53,51.279,51.26,51.28,260
09/30/2009,12:49:14,51.26,51.25,51.27,200
09/30/2009,12:49:14,51.26,51.25,51.27,100
09/30/2009,12:49:14,51.26,51.25,51.27,100
09/30/2009,12:49:50,51.24,51.24,51.25,100
09/30/2009,12:49:50,51.24,51.24,51.25,100
09/30/2009,12:50:01,51.24,51.23,51.25,100
09/30/2009,12:50:01,51.24,51.23,51.25,400
09/30/2009,12:50:01,51.24,51.23,51.25,100
09/30/2009,12:50:01,51.24,51.23,51.25,100
09/30/2009,12:50:01,51.24,51.24,51.25,100
09/30/2009,12:50:01,51.24,51.24,51.25,100
09/30/2009,12:50:07,51.24,51.24,51.26,400
09/30/2009,12:50:07,51.24,51.24,51.26,100
09/30/2009,12:50:07,51.24,51.24,51.26,100
09/30/2009,12:50:07,51.24,51.24,51.26,100
09/30/2009,12:50:07,51.24,51.24,51.26,100
09/30/2009,12:50:07,51.24,51.24,51.26,100
09/30/2009,12:50:07,51.24,51.24,51.26,100
09/30/2009,12:50:32,51.24,51.23,51.25,100
09/30/2009,12:50:32,51.24,51.23,51.25,100
09/30/2009,12:50:45,51.27,51.26,51.28,100
09/30/2009,12:51:19,51.28,51.27,51.29,100
09/30/2009,12:51:29,51.27,51.27,51.28,100
09/30/2009,12:51:34,51.2518,51.25,51.27,167
09/30/2009,12:52:26,51.33,51.32,51.34,300
09/30/2009,12:52:28,51.32,51.32,51.34,100
09/30/2009,12:52:28,51.32,51.32,51.34,100
09/30/2009,12:52:28,51.32,51.32,51.33,300
09/30/2009,12:52:57,51.32,51.32,51.33,100
09/30/2009,12:53:33,51.31,51.3,51.31,500
09/30/2009,12:53:33,51.31,51.3,51.31,400
09/30/2009,12:53:33,51.31,51.3,51.31,100
09/30/2009,12:53:33,51.31,51.3,51.31,100
09/30/2009,12:53:33,51.308,51.3,51.31,1517
09/30/2009,12:54:15,51.3,51.29,51.3,200
09/30/2009,12:54:15,51.298,51.29,51.3,200
09/30/2009,12:54:37,51.3,51.29,51.31,100
09/30/2009,12:54:37,51.3,51.29,51.31,300
09/30/2009,12:55:45,51.32,51.31,51.33,100
09/30/2009,12:55:45,51.32,51.31,51.33,100
09/30/2009,12:55:49,51.3108,51.31,51.33,614
09/30/2009,12:56:19,51.34,51.33,51.34,300
09/30/2009,12:56:19,51.34,51.33,51.34,100
09/30/2009,12:56:19,51.34,51.33,51.34,100
09/30/2009,12:56:19,51.34,51.33,51.34,300
09/30/2009,12:56:19,51.34,51.33,51.34,100
09/30/2009,12:56:19,51.34,51.33,51.34,100
09/30/2009,12:56:26,51.32,51.31,51.33,100
09/30/2009,12:57:16,51.35,51.34,51.36,100
09/30/2009,12:57:33,51.35,51.35,51.37,100
09/30/2009,12:57:33,51.35,51.35,51.37,100
09/30/2009,12:57:33,51.35,51.35,51.37,100
09/30/2009,12:57:33,51.35,51.35,51.36,100
09/30/2009,12:57:33,51.35,51.35,51.36,200
09/30/2009,12:58:07,51.35,51.34,51.36,100
09/30/2009,13:00:01,51.33,51.32,51.33,400
09/30/2009,13:00:02,51.35,51.35,51.36,100
09/30/2009,13:00:02,51.35,51.35,51.36,100
09/30/2009,13:00:03,51.34,51.34,51.36,100
09/30/2009,13:00:03,51.35,51.34,51.36,177
09/30/2009,13:00:03,51.35,51.34,51.36,100
09/30/2009,13:00:03,51.35,51.34,51.36,100
09/30/2009,13:00:03,51.34,51.34,51.36,177
09/30/2009,13:00:03,51.34,51.34,51.36,100
09/30/2009,13:00:03,51.34,51.34,51.36,100
09/30/2009,13:00:03,51.34,51.34,51.35,100
09/30/2009,13:00:03,51.34,51.33,51.34,593
09/30/2009,13:00:03,51.34,51.33,51.34,198
09/30/2009,13:00:03,51.34,51.33,51.34,100
09/30/2009,13:00:03,51.34,51.33,51.34,200
09/30/2009,13:00:03,51.34,51.33,51.34,200
09/30/2009,13:00:03,51.34,51.33,51.34,109
09/30/2009,13:00:03,51.34,51.33,51.34,200
09/30/2009,13:00:03,51.34,51.33,51.34,100
09/30/2009,13:00:04,51.34,51.33,51.34,100
09/30/2009,13:00:04,51.35,51.33,51.34,100
09/30/2009,13:00:04,51.35,51.33,51.34,100
09/30/2009,13:00:04,51.35,51.33,51.34,177
09/30/2009,13:00:04,51.35,51.33,51.34,100
09/30/2009,13:00:04,51.35,51.33,51.34,200
09/30/2009,13:00:04,51.35,51.34,51.35,100
09/30/2009,13:00:04,51.35,51.34,51.35,100
09/30/2009,13:00:04,51.35,51.34,51.35,123
09/30/2009,13:00:08,51.34,51.35,51.37,200
09/30/2009,13:00:08,51.34,51.35,51.37,105
09/30/2009,13:00:08,51.34,51.35,51.36,100
09/30/2009,13:00:08,51.34,51.35,51.36,200
09/30/2009,13:00:08,51.34,51.35,51.36,100
09/30/2009,13:00:16,51.4,51.39,51.4,100
09/30/2009,13:00:16,51.4,51.39,51.41,1000
09/30/2009,13:00:21,51.41,51.4,51.41,100
09/30/2009,13:00:21,51.41,51.4,51.41,100
09/30/2009,13:00:47,51.45,51.44,51.46,100
09/30/2009,13:00:47,51.45,51.44,51.46,100
09/30/2009,13:00:47,51.45,51.44,51.46,100
09/30/2009,13:00:51,51.45,51.44,51.46,100
09/30/2009,13:01:13,51.49,51.48,51.5,100
09/30/2009,13:01:13,51.49,51.48,51.5,100
09/30/2009,13:01:13,51.49,51.48,51.5,100
09/30/2009,13:01:13,51.49,51.48,51.5,100
09/30/2009,13:01:19,51.48,51.48,51.49,100
09/30/2009,13:01:28,51.47,51.47,51.48,100
09/30/2009,13:01:28,51.47,51.47,51.48,100
09/30/2009,13:01:28,51.47,51.47,51.48,100
09/30/2009,13:01:28,51.47,51.47,51.48,100
09/30/2009,13:01:28,51.47,51.46,51.47,100
09/30/2009,13:01:28,51.47,51.45,51.47,105
09/30/2009,13:01:42,51.45,51.44,51.46,100
09/30/2009,13:03:03,51.46,51.45,51.47,100
09/30/2009,13:03:23,51.46,51.45,51.47,100
09/30/2009,13:03:31,51.442,51.44,51.46,100
09/30/2009,13:04:44,51.45,51.44,51.46,295
09/30/2009,13:04:50,51.45,51.44,51.45,100
09/30/2009,13:05:27,51.5,51.49,51.51,100
09/30/2009,13:05:27,51.5,51.49,51.51,100
09/30/2009,13:05:29,51.5,51.52,51.53,500
09/30/2009,13:05:29,51.53,51.52,51.54,100
09/30/2009,13:05:29,51.53,51.52,51.54,100
09/30/2009,13:05:29,51.53,51.52,51.54,300
09/30/2009,13:05:29,51.53,51.52,51.54,100
09/30/2009,13:05:29,51.53,51.52,51.54,100
09/30/2009,13:05:29,51.53,51.52,51.54,100
09/30/2009,13:05:41,51.5196,51.5,51.52,100
09/30/2009,13:07:13,51.5,51.5,51.51,100
09/30/2009,13:07:21,51.47,51.47,51.48,100
09/30/2009,13:07:21,51.47,51.47,51.48,300
09/30/2009,13:07:21,51.47,51.47,51.48,300
09/30/2009,13:07:21,51.47,51.47,51.48,299
09/30/2009,13:07:21,51.47,51.47,51.48,500
09/30/2009,13:07:58,51.49,51.47,51.49,100
09/30/2009,13:07:58,51.49,51.47,51.49,100
09/30/2009,13:07:58,51.49,51.47,51.49,100
09/30/2009,13:08:46,51.46,51.46,51.47,100
09/30/2009,13:08:46,51.46,51.46,51.47,300
09/30/2009,13:10:29,51.43,51.42,51.44,200
09/30/2009,13:10:29,51.43,51.42,51.44,100
09/30/2009,13:10:29,51.43,51.42,51.44,100
09/30/2009,13:10:29,51.43,51.42,51.44,100
09/30/2009,13:10:36,51.433,51.42,51.44,316
09/30/2009,13:10:43,51.426,51.42,51.44,1000
09/30/2009,13:11:16,51.4365,51.41,51.44,216
09/30/2009,13:12:46,51.4301,51.43,51.45,1000
09/30/2009,13:12:54,51.43,51.43,51.45,100
09/30/2009,13:12:54,51.43,51.43,51.45,100
09/30/2009,13:12:54,51.43,51.43,51.45,100
09/30/2009,13:12:54,51.43,51.43,51.45,100
09/30/2009,13:12:54,51.43,51.43,51.45,100
09/30/2009,13:13:54,51.4601,51.46,51.48,570
09/30/2009,13:14:03,51.46,51.45,51.47,100
09/30/2009,13:14:03,51.46,51.45,51.47,100
09/30/2009,13:14:03,51.46,51.45,51.47,100
09/30/2009,13:14:03,51.46,51.45,51.46,100
09/30/2009,13:14:39,51.43,51.43,51.44,100
09/30/2009,13:16:35,51.4499,51.43,51.45,1065
09/30/2009,13:17:40,51.438,51.42,51.44,700
09/30/2009,13:18:03,51.429,51.42,51.43,487
09/30/2009,13:18:15,51.42,51.41,51.43,100
09/30/2009,13:18:48,51.41,51.41,51.42,100
09/30/2009,13:18:55,51.406,51.4,51.42,1065
09/30/2009,13:19:37,51.416,51.41,51.43,1065
09/30/2009,13:21:56,51.46,51.46,51.48,400
09/30/2009,13:22:47,51.46,51.46,51.47,100
09/30/2009,13:23:25,51.466,51.45,51.47,157
09/30/2009,13:24:04,51.446,51.43,51.45,115
09/30/2009,13:25:46,51.446,51.43,51.45,205
09/30/2009,13:26:59,51.4236,51.42,51.44,200
09/30/2009,13:27:29,51.422,51.42,51.44,199
09/30/2009,13:27:29,51.424,51.42,51.44,2915
09/30/2009,13:31:12,51.408,51.39,51.41,1000
09/30/2009,13:31:30,51.41,51.4,51.41,300
09/30/2009,13:31:31,51.41,51.41,51.42,200
09/30/2009,13:31:39,51.42,51.41,51.42,100
09/30/2009,13:31:39,51.42,51.41,51.43,100
09/30/2009,13:31:39,51.42,51.41,51.43,100
09/30/2009,13:31:39,51.42,51.41,51.43,100
09/30/2009,13:31:39,51.42,51.41,51.43,100
09/30/2009,13:32:37,51.4125,51.39,51.42,200
09/30/2009,13:34:59,51.3976,51.39,51.4,200
09/30/2009,13:35:12,51.3925,51.39,51.41,170
09/30/2009,13:37:14,51.43,51.43,51.44,200
09/30/2009,13:37:14,51.43,51.43,51.44,100
09/30/2009,13:37:14,51.43,51.43,51.44,100
09/30/2009,13:37:14,51.43,51.43,51.44,100
09/30/2009,13:37:14,51.43,51.42,51.44,100
09/30/2009,13:37:27,51.41,51.41,51.42,400
09/30/2009,13:37:27,51.41,51.41,51.42,600
09/30/2009,13:38:04,51.38,51.37,51.38,100
09/30/2009,13:38:04,51.38,51.37,51.39,100
09/30/2009,13:39:05,51.3792,51.37,51.38,301
09/30/2009,13:40:09,51.36,51.35,51.36,100
09/30/2009,13:40:09,51.36,51.35,51.36,100
09/30/2009,13:40:09,51.36,51.35,51.36,100
09/30/2009,13:41:33,51.3356,51.32,51.34,584
09/30/2009,13:43:48,51.33,51.33,51.34,100
09/30/2009,13:43:48,51.33,51.33,51.34,100
09/30/2009,13:43:50,51.3226,51.32,51.33,152
09/30/2009,13:43:55,51.31,51.31,51.32,200
09/30/2009,13:43:55,51.31,51.31,51.32,100
09/30/2009,13:45:20,51.333,51.32,51.34,300
09/30/2009,13:45:54,51.33,51.32,51.33,100
09/30/2009,13:45:54,51.33,51.32,51.33,100
09/30/2009,13:45:54,51.33,51.32,51.33,300
09/30/2009,13:46:59,51.3182,51.31,51.32,109
09/30/2009,13:47:32,51.32,51.31,51.32,100
09/30/2009,13:47:32,51.32,51.31,51.32,100
09/30/2009,13:47:47,51.32,51.32,51.34,100
09/30/2009,13:47:47,51.32,51.31,51.33,200
09/30/2009,13:48:45,51.3108,51.31,51.32,800
09/30/2009,13:48:47,51.32,51.32,51.34,100
09/30/2009,13:48:53,51.3361,51.32,51.34,970
09/30/2009,13:48:54,51.3348,51.32,51.34,300
09/30/2009,13:48:55,51.3348,51.32,51.34,490
09/30/2009,13:48:56,51.3361,51.32,51.34,585
09/30/2009,13:48:56,51.34,51.32,51.34,100
09/30/2009,13:48:56,51.34,51.32,51.34,300
09/30/2009,13:48:57,51.3361,51.33,51.34,1055
09/30/2009,13:49:04,51.34,51.33,51.34,100
09/30/2009,13:49:04,51.34,51.33,51.34,100
09/30/2009,13:49:04,51.34,51.33,51.34,100
09/30/2009,13:49:04,51.34,51.33,51.34,100
09/30/2009,13:49:04,51.34,51.33,51.34,100
09/30/2009,13:49:04,51.34,51.33,51.34,100
09/30/2009,13:49:04,51.338,51.33,51.34,375
09/30/2009,13:49:07,51.3398,51.33,51.34,100
09/30/2009,13:49:07,51.34,51.33,51.34,100
09/30/2009,13:49:08,51.34,51.33,51.34,100
09/30/2009,13:49:08,51.34,51.33,51.34,100
09/30/2009,13:49:08,51.34,51.33,51.34,100
09/30/2009,13:49:08,51.34,51.33,51.34,100
09/30/2009,13:49:08,51.34,51.33,51.34,100
09/30/2009,13:49:09,51.34,51.33,51.34,100
09/30/2009,13:49:09,51.34,51.33,51.34,100
09/30/2009,13:49:09,51.34,51.33,51.34,100
09/30/2009,13:49:09,51.34,51.33,51.34,100
09/30/2009,13:49:09,51.34,51.33,51.34,100
09/30/2009,13:49:09,51.34,51.33,51.34,100
09/30/2009,13:49:09,51.34,51.33,51.34,100
09/30/2009,13:49:10,51.34,51.33,51.34,100
09/30/2009,13:50:01,51.346,51.33,51.35,400
09/30/2009,13:51:45,51.355,51.35,51.37,213
09/30/2009,13:52:04,51.37,51.36,51.37,100
09/30/2009,13:52:04,51.37,51.36,51.37,100
09/30/2009,13:52:05,51.37,51.37,51.38,200
09/30/2009,13:52:57,51.38,51.38,51.4,350
09/30/2009,13:53:32,51.38,51.38,51.4,100
09/30/2009,13:53:32,51.38,51.37,51.39,200
09/30/2009,13:53:38,51.3765,51.37,51.38,200
09/30/2009,13:53:49,51.38,51.38,51.4,100
09/30/2009,13:53:51,51.38,51.38,51.4,300
09/30/2009,13:54:18,51.4,51.38,51.4,108
09/30/2009,13:55:42,51.4,51.39,51.4,100
09/30/2009,13:55:42,51.4,51.39,51.42,100
09/30/2009,13:57:01,51.37,51.37,51.38,100
09/30/2009,13:57:01,51.37,51.37,51.38,100
09/30/2009,13:57:14,51.38,51.37,51.38,200
09/30/2009,13:57:14,51.38,51.37,51.38,100
09/30/2009,13:59:15,51.37,51.37,51.39,100
09/30/2009,13:59:15,51.36,51.35,51.37,100
09/30/2009,13:59:15,51.36,51.35,51.37,100
09/30/2009,13:59:23,51.358,51.35,51.36,401
09/30/2009,13:59:35,51.35,51.35,51.36,100
09/30/2009,13:59:58,51.36,51.35,51.36,100
09/30/2009,14:00:09,51.38,51.36,51.38,100
09/30/2009,14:00:09,51.38,51.36,51.38,100
09/30/2009,14:00:55,51.32,51.32,51.34,100
09/30/2009,14:01:34,51.29,51.29,51.31,100
09/30/2009,14:02:03,51.29,51.29,51.3,100
09/30/2009,14:02:03,51.29,51.29,51.3,100
09/30/2009,14:02:37,51.28,51.27,51.28,100
09/30/2009,14:02:37,51.28,51.27,51.28,100
09/30/2009,14:02:37,51.28,51.27,51.28,100
09/30/2009,14:02:37,51.28,51.27,51.29,100
09/30/2009,14:02:37,51.28,51.27,51.29,100
09/30/2009,14:02:44,51.3,51.29,51.31,100
09/30/2009,14:03:45,51.294,51.29,51.31,447
09/30/2009,14:05:11,51.3525,51.35,51.36,217
09/30/2009,14:05:40,51.35,51.35,51.36,100
09/30/2009,14:05:40,51.35,51.35,51.36,100
09/30/2009,14:05:42,51.35,51.34,51.36,100
09/30/2009,14:05:42,51.35,51.34,51.36,100
09/30/2009,14:05:54,51.35,51.34,51.36,100
09/30/2009,14:05:54,51.35,51.35,51.36,100
09/30/2009,14:05:56,51.34,51.34,51.36,100
09/30/2009,14:05:56,51.34,51.34,51.36,252
09/30/2009,14:05:56,51.34,51.34,51.36,100
09/30/2009,14:06:00,51.3453,51.34,51.36,200
09/30/2009,14:06:05,51.3403,51.34,51.36,856
09/30/2009,14:06:10,51.3453,51.34,51.36,200
09/30/2009,14:06:10,51.36,51.34,51.36,100
09/30/2009,14:10:54,51.338,51.33,51.34,100
09/30/2009,14:12:56,51.3378,51.33,51.34,526
09/30/2009,14:13:46,51.32,51.32,51.33,100
09/30/2009,14:16:40,51.36,51.36,51.37,100
09/30/2009,14:16:40,51.36,51.36,51.37,100
09/30/2009,14:16:48,51.38,51.38,51.4,200
09/30/2009,14:16:48,51.38,51.38,51.4,100
09/30/2009,14:17:13,51.41,51.4,51.41,100
09/30/2009,14:17:13,51.41,51.4,51.41,100
09/30/2009,14:17:43,51.39,51.38,51.4,100
09/30/2009,14:17:43,51.39,51.38,51.4,100
09/30/2009,14:19:33,51.394,51.38,51.4,806
09/30/2009,14:20:11,51.4,51.38,51.4,100
09/30/2009,14:20:11,51.4,51.38,51.4,100
09/30/2009,14:20:11,51.4,51.38,51.4,100
09/30/2009,14:20:11,51.4,51.38,51.4,100
09/30/2009,14:20:11,51.4,51.38,51.4,100
09/30/2009,14:20:11,51.4,51.38,51.4,100
09/30/2009,14:20:11,51.41,51.38,51.41,100
09/30/2009,14:20:11,51.4,51.38,51.41,100
09/30/2009,14:20:11,51.4,51.38,51.41,100
09/30/2009,14:20:11,51.4,51.38,51.41,100
09/30/2009,14:20:57,51.3965,51.39,51.4,142
09/30/2009,14:23:19,51.37,51.36,51.37,100
09/30/2009,14:25:41,51.356,51.34,51.36,175
09/30/2009,14:28:16,51.36,51.35,51.36,100
09/30/2009,14:28:16,51.36,51.35,51.36,100
09/30/2009,14:28:16,51.36,51.35,51.36,100
09/30/2009,14:28:17,51.36,51.35,51.37,200
09/30/2009,14:28:38,51.37,51.35,51.37,100
09/30/2009,14:29:18,51.38,51.37,51.38,100
09/30/2009,14:29:20,51.3618,51.36,51.38,295
09/30/2009,14:29:45,51.352,51.35,51.37,364
09/30/2009,14:29:48,51.37,51.35,51.37,100
09/30/2009,14:30:18,51.35,51.33,51.35,100
09/30/2009,14:30:24,51.33,51.33,51.34,100
09/30/2009,14:30:24,51.33,51.33,51.34,300
09/30/2009,14:30:24,51.33,51.33,51.34,100
09/30/2009,14:30:24,51.33,51.33,51.34,100
09/30/2009,14:30:38,51.3,51.3,51.32,100
09/30/2009,14:30:38,51.3,51.3,51.32,100
09/30/2009,14:30:38,51.3,51.3,51.32,100
09/30/2009,14:30:38,51.3,51.29,51.32,100
09/30/2009,14:31:06,51.3,51.29,51.3,100
09/30/2009,14:31:07,51.3,51.29,51.3,200
09/30/2009,14:31:08,51.3,51.29,51.3,200
09/30/2009,14:31:48,51.3,51.28,51.3,100
09/30/2009,14:32:04,51.27,51.27,51.28,100
09/30/2009,14:32:04,51.27,51.27,51.28,100
09/30/2009,14:32:06,51.28,51.28,51.3,200
09/30/2009,14:32:28,51.3,51.29,51.3,100
09/30/2009,14:32:56,51.3001,51.3,51.32,100
09/30/2009,14:32:56,51.3,51.3,51.32,100
09/30/2009,14:32:56,51.3001,51.3,51.32,100
09/30/2009,14:32:56,51.3001,51.3,51.32,100
09/30/2009,14:32:56,51.3,51.3,51.32,123
09/30/2009,14:32:56,51.3,51.3,51.32,100
09/30/2009,14:32:56,51.3001,51.3,51.32,123
09/30/2009,14:32:56,51.3001,51.3,51.32,100
09/30/2009,14:32:56,51.3,51.3,51.32,100
09/30/2009,14:32:56,51.3001,51.3,51.32,100
09/30/2009,14:32:56,51.3,51.3,51.32,100
09/30/2009,14:32:56,51.3,51.3,51.32,177
09/30/2009,14:32:56,51.3001,51.3,51.32,177
09/30/2009,14:32:56,51.3001,51.3,51.32,100
09/30/2009,14:32:56,51.307,51.3,51.32,134
09/30/2009,14:32:56,51.307,51.3,51.32,5500
09/30/2009,14:33:18,51.31,51.3,51.31,100
09/30/2009,14:33:39,51.31,51.29,51.31,500
09/30/2009,14:33:39,51.31,51.29,51.31,100
09/30/2009,14:33:39,51.31,51.29,51.31,100
09/30/2009,14:33:39,51.308,51.29,51.31,1071
09/30/2009,14:34:18,51.31,51.29,51.31,100
09/30/2009,14:34:37,51.33,51.32,51.34,100
09/30/2009,14:34:45,51.35,51.34,51.35,100
09/30/2009,14:35:18,51.35,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.36,100
09/30/2009,14:35:25,51.34,51.34,51.36,100
09/30/2009,14:35:25,51.34,51.34,51.36,100
09/30/2009,14:35:25,51.34,51.34,51.36,500
09/30/2009,14:35:25,51.34,51.34,51.36,100
09/30/2009,14:35:25,51.34,51.34,51.36,100
09/30/2009,14:35:25,51.34,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.35,300
09/30/2009,14:35:25,51.34,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.35,149
09/30/2009,14:35:25,51.34,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.35,100
09/30/2009,14:35:25,51.34,51.34,51.35,500
09/30/2009,14:35:26,51.35,51.34,51.35,100
09/30/2009,14:35:28,51.35,51.35,51.36,100
09/30/2009,14:35:43,51.38,51.37,51.38,200
09/30/2009,14:35:43,51.38,51.37,51.38,100
09/30/2009,14:36:15,51.35,51.34,51.36,100
09/30/2009,14:37:14,51.35,51.34,51.35,100
09/30/2009,14:37:45,51.36,51.36,51.37,100
09/30/2009,14:38:08,51.37,51.36,51.38,100
09/30/2009,14:38:16,51.36,51.36,51.37,100
09/30/2009,14:38:16,51.36,51.36,51.37,192
09/30/2009,14:38:33,51.357,51.35,51.37,650
09/30/2009,14:38:50,51.37,51.37,51.38,100
09/30/2009,14:39:54,51.35,51.34,51.36,100
09/30/2009,14:39:56,51.35,51.34,51.35,100
09/30/2009,14:39:56,51.3588,51.34,51.36,100
09/30/2009,14:39:56,51.3589,51.34,51.36,100
09/30/2009,14:39:56,51.3592,51.34,51.36,100
09/30/2009,14:39:56,51.359,51.34,51.36,400
09/30/2009,14:39:57,51.356,51.34,51.36,500
09/30/2009,14:39:57,51.356,51.34,51.36,400
09/30/2009,14:39:58,51.348,51.34,51.36,100
09/30/2009,14:40:09,51.34,51.34,51.36,150
09/30/2009,14:40:09,51.34,51.33,51.35,100
09/30/2009,14:40:10,51.34,51.34,51.36,100
09/30/2009,14:40:10,51.34,51.34,51.36,100
09/30/2009,14:40:10,51.34,51.34,51.36,100
09/30/2009,14:40:59,51.36,51.34,51.36,100
09/30/2009,14:41:36,51.354,51.35,51.37,1005
09/30/2009,14:41:45,51.3652,51.36,51.38,200
09/30/2009,14:42:10,51.367,51.36,51.37,894
09/30/2009,14:42:58,51.39,51.38,51.39,100
09/30/2009,14:43:30,51.4215,51.42,51.43,175
09/30/2009,14:43:48,51.424,51.42,51.43,150
09/30/2009,14:44:05,51.45,51.44,51.46,100
09/30/2009,14:44:05,51.45,51.44,51.46,100
09/30/2009,14:44:05,51.45,51.44,51.46,100
09/30/2009,14:44:05,51.45,51.44,51.46,100
09/30/2009,14:44:05,51.45,51.44,51.46,100
09/30/2009,14:44:05,51.45,51.44,51.46,100
09/30/2009,14:44:38,51.44,51.44,51.45,100
09/30/2009,14:44:38,51.44,51.43,51.45,100
09/30/2009,14:44:38,51.44,51.43,51.45,100
09/30/2009,14:44:38,51.44,51.43,51.45,100
09/30/2009,14:44:38,51.43,51.43,51.45,967
09/30/2009,14:46:15,51.44,51.44,51.45,200
09/30/2009,14:46:15,51.44,51.43,51.44,100
09/30/2009,14:46:57,51.4297,51.41,51.43,1000
09/30/2009,14:47:05,51.4246,51.42,51.44,400
09/30/2009,14:47:14,51.436,51.42,51.44,281
09/30/2009,14:48:31,51.41,51.39,51.41,100
09/30/2009,14:49:22,51.41,51.39,51.41,100
09/30/2009,14:49:23,51.41,51.4,51.41,285
09/30/2009,14:49:37,51.408,51.39,51.41,200
09/30/2009,14:49:43,51.39,51.38,51.4,100
09/30/2009,14:49:43,51.39,51.38,51.4,100
09/30/2009,14:49:43,51.38,51.38,51.4,100
09/30/2009,14:49:43,51.38,51.38,51.39,200
09/30/2009,14:49:43,51.38,51.38,51.39,100
09/30/2009,14:49:43,51.38,51.38,51.39,100
09/30/2009,14:49:43,51.38,51.38,51.39,100
09/30/2009,14:49:43,51.38,51.38,51.39,100
09/30/2009,14:49:43,51.38,51.38,51.39,100
09/30/2009,14:49:43,51.38,51.38,51.38,100
09/30/2009,14:49:44,51.36,51.36,51.37,200
09/30/2009,14:49:44,51.36,51.35,51.36,197
09/30/2009,14:49:45,51.38,51.36,51.37,100
09/30/2009,14:49:46,51.38,51.36,51.37,100
09/30/2009,14:49:47,51.36,51.35,51.36,100
09/30/2009,14:49:59,51.36,51.35,51.35,100
09/30/2009,14:49:59,51.36,51.35,51.37,100
09/30/2009,14:49:59,51.37,51.35,51.37,100
09/30/2009,14:49:59,51.37,51.35,51.37,100
09/30/2009,14:49:59,51.37,51.35,51.37,100
09/30/2009,14:49:59,51.37,51.36,51.37,100
09/30/2009,14:49:59,51.37,51.36,51.37,200
09/30/2009,14:50:01,51.37,51.36,51.38,100
09/30/2009,14:50:01,51.37,51.36,51.38,100
09/30/2009,14:50:02,51.36,51.36,51.38,100
09/30/2009,14:50:02,51.36,51.36,51.38,100
09/30/2009,14:51:45,51.32,51.32,51.33,100
09/30/2009,14:51:57,51.292,51.3,51.31,452
09/30/2009,14:52:08,51.31,51.3,51.31,100
09/30/2009,14:52:08,51.31,51.3,51.31,1200
09/30/2009,14:52:08,51.31,51.3,51.31,100
09/30/2009,14:52:08,51.31,51.3,51.31,400
09/30/2009,14:52:09,51.31,51.31,51.32,200
09/30/2009,14:52:29,51.31,51.3,51.32,100
09/30/2009,14:52:51,51.31,51.31,51.32,100
09/30/2009,14:52:51,51.31,51.31,51.32,100
09/30/2009,14:52:51,51.31,51.31,51.32,100
09/30/2009,14:52:51,51.31,51.3,51.32,100
09/30/2009,14:52:51,51.31,51.3,51.32,200
09/30/2009,14:53:27,51.3008,51.3,51.32,165
09/30/2009,14:54:23,51.29,51.28,51.3,300
09/30/2009,14:54:24,51.28,51.28,51.29,100
09/30/2009,14:54:24,51.28,51.28,51.29,100
09/30/2009,14:54:24,51.28,51.28,51.29,200
09/30/2009,14:54:24,51.28,51.27,51.29,100
09/30/2009,14:54:24,51.28,51.27,51.29,300
09/30/2009,14:54:29,51.268,51.26,51.27,200
09/30/2009,14:55:23,51.24,51.23,51.24,100
09/30/2009,14:55:23,51.23,51.23,51.24,100
09/30/2009,14:55:26,51.24,51.23,51.24,200
09/30/2009,14:55:33,51.26,51.25,51.27,100
09/30/2009,14:55:51,51.2699,51.26,51.27,1400
09/30/2009,14:57:30,51.27,51.27,51.28,100
09/30/2009,14:57:30,51.27,51.27,51.28,300
09/30/2009,14:57:30,51.27,51.27,51.28,100
09/30/2009,14:57:30,51.27,51.27,51.28,100
09/30/2009,14:57:31,51.27,51.26,51.28,100
09/30/2009,14:58:41,51.27,51.26,51.28,100
09/30/2009,14:58:47,51.264,51.26,51.28,231
09/30/2009,14:58:48,51.26,51.26,51.28,100
09/30/2009,14:58:48,51.26,51.26,51.28,500
09/30/2009,14:58:48,51.26,51.26,51.28,100
09/30/2009,14:58:48,51.26,51.26,51.28,100
09/30/2009,14:58:48,51.26,51.26,51.28,1124
09/30/2009,14:59:16,51.25,51.25,51.26,100
09/30/2009,14:59:33,51.22,51.21,51.23,100
09/30/2009,14:59:33,51.23,51.21,51.22,400
09/30/2009,14:59:41,51.21,51.2,51.22,100
09/30/2009,14:59:41,51.21,51.2,51.22,100
09/30/2009,14:59:41,51.21,51.2,51.22,100
09/30/2009,14:59:59,51.2,51.2,51.21,200
09/30/2009,14:59:59,51.2,51.2,51.21,100
09/30/2009,14:59:59,51.2,51.2,51.21,100
09/30/2009,14:59:59,51.2,51.2,51.21,100
09/30/2009,14:59:59,51.2,51.2,51.21,100
09/30/2009,14:59:59,51.2,51.2,51.21,100
09/30/2009,14:59:59,51.2,51.2,51.21,100
09/30/2009,15:00:00,51.2,51.2,51.21,100
09/30/2009,15:00:00,51.2,51.2,51.21,300
09/30/2009,15:00:00,51.2,51.2,51.21,100
09/30/2009,15:00:01,51.2,51.2,51.21,100
09/30/2009,15:00:01,51.2,51.2,51.21,300
09/30/2009,15:00:01,51.2,51.2,51.21,100
09/30/2009,15:00:01,51.2,51.19,51.2,100
09/30/2009,15:00:01,51.2,51.19,51.2,400
09/30/2009,15:00:01,51.2,51.19,51.2,100
09/30/2009,15:00:01,51.2,51.19,51.2,100
09/30/2009,15:00:01,51.19,51.17,51.2,100
09/30/2009,15:00:01,51.19,51.17,51.2,100
09/30/2009,15:00:02,51.15,51.15,51.16,100
09/30/2009,15:00:02,51.15,51.15,51.16,100
09/30/2009,15:00:02,51.15,51.15,51.16,300
09/30/2009,15:00:02,51.15,51.14,51.16,100
09/30/2009,15:00:02,51.15,51.14,51.16,100
09/30/2009,15:00:02,51.15,51.14,51.16,300
09/30/2009,15:00:02,51.15,51.14,51.16,100
09/30/2009,15:00:02,51.15,51.14,51.16,100
09/30/2009,15:00:02,51.15,51.14,51.16,1600
09/30/2009,15:00:02,51.15,51.14,51.16,100
09/30/2009,15:00:02,51.15,51.14,51.16,100
09/30/2009,15:00:02,51.15,51.14,51.16,100
09/30/2009,15:00:02,51.15,51.15,51.16,100
09/30/2009,15:00:03,51.15,51.14,51.16,100
09/30/2009,15:00:03,51.15,51.14,51.16,100
09/30/2009,15:00:03,51.15,51.14,51.16,100
09/30/2009,15:00:03,51.15,51.14,51.16,100
09/30/2009,15:00:03,51.15,51.14,51.16,100
09/30/2009,15:00:03,51.16,51.15,51.16,100
09/30/2009,15:00:19,51.15,51.14,51.16,300
09/30/2009,15:00:22,51.15,51.15,51.16,100
09/30/2009,15:00:22,51.15,51.15,51.16,100
09/30/2009,15:00:22,51.15,51.14,51.15,100
09/30/2009,15:00:22,51.15,51.14,51.15,100
09/30/2009,15:00:52,51.15,51.13,51.14,100
09/30/2009,15:00:52,51.15,51.13,51.14,218
09/30/2009,15:00:52,51.14,51.14,51.15,300
09/30/2009,15:00:53,51.13,51.13,51.15,400
09/30/2009,15:00:53,51.13,51.13,51.15,100
09/30/2009,15:01:00,51.12,51.11,51.12,100
09/30/2009,15:01:00,51.12,51.11,51.12,100
09/30/2009,15:01:00,51.12,51.11,51.12,200
09/30/2009,15:01:00,51.12,51.11,51.12,100
09/30/2009,15:01:00,51.12,51.11,51.12,100
09/30/2009,15:01:34,51.104,51.1,51.11,2526
09/30/2009,15:01:42,51.1,51.09,51.1,200
09/30/2009,15:02:06,51.08,51.08,51.09,100
09/30/2009,15:02:06,51.08,51.08,51.09,128
09/30/2009,15:02:06,51.08,51.08,51.09,100
09/30/2009,15:02:37,51.09,51.09,51.11,100
09/30/2009,15:03:20,51.09,51.08,51.09,200
09/30/2009,15:03:34,51.08,51.08,51.09,200
09/30/2009,15:03:38,51.06,51.04,51.06,200
09/30/2009,15:03:41,51.06,51.05,51.06,100
09/30/2009,15:03:41,51.06,51.05,51.06,100
09/30/2009,15:03:41,51.06,51.05,51.06,300
09/30/2009,15:03:41,51.06,51.05,51.06,100
09/30/2009,15:03:41,51.06,51.05,51.06,100
09/30/2009,15:03:41,51.06,51.06,51.07,300
09/30/2009,15:03:42,51.06,51.06,51.08,300
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,200
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:42,51.08,51.07,51.08,300
09/30/2009,15:03:42,51.08,51.07,51.08,100
09/30/2009,15:03:43,51.07,51.07,51.08,300
09/30/2009,15:03:43,51.07,51.07,51.08,100
09/30/2009,15:03:43,51.07,51.07,51.08,100
09/30/2009,15:03:43,51.07,51.07,51.08,100
09/30/2009,15:03:43,51.07,51.07,51.08,100
09/30/2009,15:03:43,51.07,51.06,51.07,300
09/30/2009,15:03:43,51.07,51.05,51.07,200
09/30/2009,15:03:43,51.07,51.05,51.07,100
09/30/2009,15:03:43,51.07,51.05,51.07,100
09/30/2009,15:03:43,51.07,51.05,51.07,100
09/30/2009,15:03:43,51.06,51.05,51.06,100
09/30/2009,15:03:48,51.07,51.05,51.06,300
09/30/2009,15:03:57,51.067,51.06,51.08,1003
09/30/2009,15:04:01,51.06,51.05,51.06,100
09/30/2009,15:04:01,51.06,51.05,51.06,100
09/30/2009,15:04:01,51.06,51.06,51.07,100
09/30/2009,15:04:01,51.06,51.06,51.07,100
09/30/2009,15:04:09,51.0401,51.04,51.05,300
09/30/2009,15:04:10,51.03,51.03,51.04,300
09/30/2009,15:04:10,51.03,51.03,51.04,100
09/30/2009,15:04:23,51.05,51.04,51.06,100
09/30/2009,15:04:23,51.05,51.04,51.05,100
09/30/2009,15:04:24,51.05,51.05,51.06,100
09/30/2009,15:04:24,51.05,51.05,51.06,100
09/30/2009,15:04:56,51.07,51.06,51.07,100
09/30/2009,15:04:56,51.07,51.06,51.07,100
09/30/2009,15:04:56,51.07,51.06,51.07,100
09/30/2009,15:04:56,51.07,51.06,51.07,100
09/30/2009,15:04:56,51.07,51.06,51.07,100
09/30/2009,15:04:56,51.07,51.06,51.07,100
09/30/2009,15:04:56,51.07,51.06,51.07,300
09/30/2009,15:04:56,51.07,51.06,51.07,100
09/30/2009,15:04:56,51.06,51.06,51.07,100
09/30/2009,15:04:56,51.07,51.06,51.08,100
09/30/2009,15:04:56,51.07,51.06,51.08,100
09/30/2009,15:04:56,51.07,51.06,51.08,100
09/30/2009,15:04:56,51.07,51.06,51.08,100
09/30/2009,15:04:56,51.07,51.06,51.08,300
09/30/2009,15:04:57,51.067,51.06,51.08,242
09/30/2009,15:04:57,51.07,51.06,51.07,300
09/30/2009,15:05:01,51.06,51.05,51.07,100
09/30/2009,15:05:01,51.06,51.05,51.07,100
09/30/2009,15:05:02,51.07,51.06,51.07,300
09/30/2009,15:05:02,51.07,51.06,51.07,100
09/30/2009,15:05:02,51.07,51.06,51.07,100
09/30/2009,15:05:02,51.07,51.06,51.07,100
09/30/2009,15:05:02,51.07,51.07,51.08,100
09/30/2009,15:05:02,51.07,51.07,51.08,100
09/30/2009,15:05:35,51.061,51.06,51.07,175
09/30/2009,15:05:38,51.07,51.06,51.07,200
09/30/2009,15:05:38,51.07,51.06,51.07,200
09/30/2009,15:06:01,51.06,51.06,51.07,200
09/30/2009,15:06:01,51.05,51.04,51.06,300
09/30/2009,15:06:01,51.05,51.04,51.06,100
09/30/2009,15:06:01,51.05,51.04,51.06,100
09/30/2009,15:06:03,51.06,51.04,51.06,200
09/30/2009,15:06:07,51.03,51.03,51.04,300
09/30/2009,15:06:07,51.03,51.03,51.04,100
09/30/2009,15:06:07,51.03,51.03,51.04,100
09/30/2009,15:06:08,51.02,51.02,51.03,100
09/30/2009,15:06:08,51.02,51.02,51.03,100
09/30/2009,15:06:26,51.0034,50.99,51.01,216
09/30/2009,15:07:48,51.035,51.02,51.04,311
09/30/2009,15:08:07,51.02,51.01,51.02,200
09/30/2009,15:09:11,51.03,51.02,51.03,100
09/30/2009,15:09:11,51.03,51.02,51.03,100
09/30/2009,15:09:12,51.02,51.01,51.03,400
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:12,51.02,51.01,51.03,400
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:12,51.01,51.01,51.03,100
09/30/2009,15:09:12,51.01,51.01,51.03,400
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:12,51.02,51.01,51.03,100
09/30/2009,15:09:17,51.01,51.01,51.02,200
09/30/2009,15:09:22,51,51,51.01,100
09/30/2009,15:09:22,51,51,51.01,100
09/30/2009,15:09:32,50.98,50.98,50.99,200
09/30/2009,15:09:32,50.98,50.98,50.99,100
09/30/2009,15:09:32,50.98,50.98,50.99,200
09/30/2009,15:09:32,50.98,50.98,50.99,100
09/30/2009,15:09:32,50.98,50.98,50.99,300
09/30/2009,15:09:32,50.9825,50.98,50.99,1485
09/30/2009,15:09:34,51.01,51,51.01,100
09/30/2009,15:09:34,51.01,51,51.01,100
09/30/2009,15:09:35,51.01,51,51.02,100
09/30/2009,15:09:38,51.04,51.02,51.03,100
09/30/2009,15:09:38,51.04,51.02,51.03,100
09/30/2009,15:09:38,51.04,51.02,51.03,100
09/30/2009,15:09:38,51.03,51.02,51.03,225
09/30/2009,15:09:38,51.03,51.02,51.03,100
09/30/2009,15:09:38,51.03,51.02,51.03,100
09/30/2009,15:09:38,51.03,51.03,51.04,100
09/30/2009,15:09:38,51.03,51.03,51.04,100
09/30/2009,15:09:38,51.04,51.03,51.04,100
09/30/2009,15:09:39,51.04,51.04,51.05,100
09/30/2009,15:09:51,51.03,51.03,51.05,400
09/30/2009,15:09:51,51.03,51.03,51.05,100
09/30/2009,15:10:26,51.05,51.04,51.06,101
09/30/2009,15:10:26,51.05,51.04,51.06,101
09/30/2009,15:10:34,51.05,51.05,51.06,100
09/30/2009,15:11:00,51.03,51.03,51.04,100
09/30/2009,15:11:00,51.03,51.03,51.04,100
09/30/2009,15:11:00,51.03,51.02,51.03,100
09/30/2009,15:11:00,51.03,51.02,51.03,100
09/30/2009,15:11:05,51.01,51,51.01,100
09/30/2009,15:11:05,51.01,51,51.01,100
09/30/2009,15:11:05,51.01,51,51.01,100
09/30/2009,15:11:24,50.99,50.98,51,100
09/30/2009,15:11:24,50.99,50.99,51,100
09/30/2009,15:12:04,50.99,50.98,51,200
09/30/2009,15:12:33,50.98,50.97,50.98,100
09/30/2009,15:12:33,50.98,50.97,50.98,100
09/30/2009,15:12:58,50.97,50.96,50.97,300
09/30/2009,15:13:06,50.97,50.96,50.98,500
09/30/2009,15:13:30,50.96,50.96,50.97,100
09/30/2009,15:13:30,50.96,50.96,50.97,100
09/30/2009,15:13:30,50.96,50.96,50.97,100
09/30/2009,15:13:30,50.96,50.96,50.97,100
09/30/2009,15:13:31,50.96,50.94,50.96,200
09/30/2009,15:13:57,50.9501,50.96,50.97,200
09/30/2009,15:14:05,50.98,50.98,50.99,100
09/30/2009,15:14:05,50.98,50.98,50.99,100
09/30/2009,15:14:05,50.98,50.97,50.99,100
09/30/2009,15:14:13,50.96,50.95,50.97,102
09/30/2009,15:14:15,50.95,50.94,50.96,100
09/30/2009,15:14:47,50.97,50.96,50.98,300
09/30/2009,15:14:47,50.97,50.97,50.98,300
09/30/2009,15:15:01,50.95,50.95,50.96,100
09/30/2009,15:15:01,50.95,50.95,50.96,100
09/30/2009,15:15:01,50.95,50.95,50.96,100
09/30/2009,15:15:01,50.95,50.95,50.96,300
09/30/2009,15:15:01,50.96,50.94,50.96,100
09/30/2009,15:15:01,50.96,50.94,50.96,100
09/30/2009,15:15:38,50.96,50.96,50.97,100
09/30/2009,15:15:38,50.96,50.96,50.97,100
09/30/2009,15:15:38,50.96,50.96,50.97,100
09/30/2009,15:16:01,50.968,50.96,50.97,204
09/30/2009,15:16:18,50.96,50.96,50.97,100
09/30/2009,15:16:18,50.96,50.94,50.97,100
09/30/2009,15:16:25,50.928,50.91,50.93,168
09/30/2009,15:16:31,50.9404,50.94,50.95,101
09/30/2009,15:17:12,50.98,50.97,50.98,100
09/30/2009,15:17:12,50.98,50.97,50.98,300
09/30/2009,15:17:12,50.98,50.97,50.98,100
09/30/2009,15:17:12,50.98,50.97,50.98,300
09/30/2009,15:17:12,50.98,50.97,50.98,200
09/30/2009,15:17:12,50.98,50.97,50.98,100
09/30/2009,15:17:13,50.98,50.97,50.98,100
09/30/2009,15:17:21,50.98,50.98,50.99,200
09/30/2009,15:17:40,50.99,50.98,50.99,100
09/30/2009,15:17:40,50.9899,50.98,50.99,100
09/30/2009,15:18:13,51,51,51.01,100
09/30/2009,15:18:13,51,51,51.01,100
09/30/2009,15:19:00,51.02,51.02,51.03,100
09/30/2009,15:19:00,51.02,51.02,51.03,100
09/30/2009,15:19:01,51.02,51.01,51.02,200
09/30/2009,15:19:32,51.02,51.01,51.03,200
09/30/2009,15:19:32,51.02,51.01,51.03,200
09/30/2009,15:20:21,51.04,51.02,51.04,100
09/30/2009,15:20:21,51.04,51.02,51.04,100
09/30/2009,15:20:32,51.04,51.03,51.05,100
09/30/2009,15:20:33,51.04,51.03,51.04,100
09/30/2009,15:20:33,51.04,51.03,51.04,100
09/30/2009,15:21:01,51.04,51.03,51.05,100
09/30/2009,15:21:23,51.05,51.05,51.06,200
09/30/2009,15:21:23,51.05,51.05,51.06,100
09/30/2009,15:21:23,51.05,51.05,51.06,100
09/30/2009,15:21:23,51.05,51.05,51.06,100
09/30/2009,15:22:49,51.03,51.02,51.03,100
09/30/2009,15:22:49,51.03,51.02,51.03,100
09/30/2009,15:23:21,51.02,51.02,51.03,100
09/30/2009,15:24:01,51.02,51.01,51.02,200
09/30/2009,15:24:02,51.01,51,51.01,100
09/30/2009,15:24:39,51.01,51.01,51.02,100
09/30/2009,15:24:47,51,51,51.01,100
09/30/2009,15:24:47,51,51,51.01,100
09/30/2009,15:25:12,50.98,50.98,50.99,100
09/30/2009,15:25:12,50.98,50.98,50.99,127
09/30/2009,15:25:12,50.98,50.98,50.99,100
09/30/2009,15:25:21,50.99,50.98,50.99,100
09/30/2009,15:25:21,50.99,50.99,51,100
09/30/2009,15:25:21,50.99,50.99,51,100
09/30/2009,15:25:36,51.01,51.01,51.02,300
09/30/2009,15:25:41,51.02,51.01,51.02,100
09/30/2009,15:26:05,51.01,51.01,51.02,100
09/30/2009,15:26:05,51.01,51.01,51.02,100
09/30/2009,15:26:05,51.01,51.01,51.02,152
09/30/2009,15:26:05,51.01,51.01,51.02,100
09/30/2009,15:26:05,51.01,51.01,51.02,300
09/30/2009,15:26:05,51.01,51.01,51.02,100
09/30/2009,15:26:06,51.01,51,51.01,100
09/30/2009,15:26:06,51.01,51,51.01,100
09/30/2009,15:26:07,51.01,51.01,51.02,100
09/30/2009,15:26:21,51.02,51.01,51.02,200
09/30/2009,15:26:40,51.021,51.02,51.04,150
09/30/2009,15:27:17,51.06,51.05,51.06,300
09/30/2009,15:27:41,51.08,51.07,51.08,100
09/30/2009,15:27:41,51.08,51.07,51.08,100
09/30/2009,15:28:33,51.05,51.05,51.06,100
09/30/2009,15:28:54,51.05,51.05,51.06,200
09/30/2009,15:28:54,51.05,51.05,51.06,100
09/30/2009,15:28:54,51.05,51.05,51.06,100
09/30/2009,15:28:54,51.05,51.05,51.06,100
09/30/2009,15:29:00,51.07,51.06,51.07,300
09/30/2009,15:29:00,51.07,51.06,51.07,200
09/30/2009,15:29:00,51.07,51.06,51.07,100
09/30/2009,15:29:00,51.07,51.06,51.07,154
09/30/2009,15:29:09,51.07,51.06,51.08,100
09/30/2009,15:29:09,51.05,51.05,51.06,100
09/30/2009,15:29:09,51.05,51.05,51.06,100
09/30/2009,15:29:17,51.04,51.04,51.05,200
09/30/2009,15:29:17,51.04,51.04,51.05,100
09/30/2009,15:29:17,51.04,51.04,51.05,300
09/30/2009,15:29:17,51.04,51.04,51.05,200
09/30/2009,15:29:18,51.03,51.03,51.04,100
09/30/2009,15:29:19,51.02,51.01,51.02,300
09/30/2009,15:29:20,51.01,51.01,51.02,100
09/30/2009,15:29:20,51.01,51.01,51.02,100
09/30/2009,15:29:20,51.01,51.01,51.02,100
09/30/2009,15:29:41,50.98,50.98,50.99,300
09/30/2009,15:29:41,50.98,50.98,50.99,300
09/30/2009,15:29:41,50.98,50.98,50.99,100
09/30/2009,15:29:41,50.98,50.97,50.99,100
09/30/2009,15:29:51,50.96,50.95,50.96,100
09/30/2009,15:29:52,50.98,50.97,50.98,100
09/30/2009,15:29:53,50.98,50.97,50.98,100
09/30/2009,15:30:08,50.97,50.97,50.98,100
09/30/2009,15:30:09,50.961,50.95,50.97,157
09/30/2009,15:30:20,50.9475,50.94,50.95,274
09/30/2009,15:30:20,50.94,50.94,50.95,100
09/30/2009,15:30:20,50.94,50.93,50.95,100
09/30/2009,15:30:27,50.96,50.96,50.97,100
09/30/2009,15:30:27,50.96,50.96,50.97,100
09/30/2009,15:31:11,50.99,50.98,50.99,200
09/30/2009,15:31:15,50.996,50.98,51,123
09/30/2009,15:31:18,51.01,51,51.01,200
09/30/2009,15:31:18,51.01,51,51.02,100
09/30/2009,15:31:20,51.01,51.01,51.02,100
09/30/2009,15:31:20,51,51,51.01,100
09/30/2009,15:31:21,51,50.99,51,100
09/30/2009,15:31:21,51,50.99,51,100
09/30/2009,15:31:21,51,50.99,51,300
09/30/2009,15:31:22,51,50.99,51,100
09/30/2009,15:31:39,51,50.99,51.01,100
09/30/2009,15:31:39,51.01,50.99,51.01,100
09/30/2009,15:31:50,51,50.99,51.01,100
09/30/2009,15:32:01,51.01,51,51.02,100
09/30/2009,15:32:02,51.02,51,51.02,200
09/30/2009,15:32:05,51.02,51.01,51.02,300
09/30/2009,15:32:05,51.02,51.01,51.02,100
09/30/2009,15:32:07,51.01,51.01,51.02,100
09/30/2009,15:32:07,51.01,51.01,51.02,100
09/30/2009,15:32:10,51.001,51,51.02,163
09/30/2009,15:32:21,51.03,51.01,51.03,100
09/30/2009,15:32:21,51.03,51.01,51.03,100
09/30/2009,15:32:22,51.0275,51.01,51.03,320
09/30/2009,15:32:45,51.03,51.03,51.04,100
09/30/2009,15:32:45,51.03,51.03,51.04,100
09/30/2009,15:32:45,51.03,51.03,51.04,300
09/30/2009,15:32:48,51.031,51.03,51.04,100
09/30/2009,15:32:49,51.0435,51.04,51.05,145
09/30/2009,15:32:50,51.05,51.04,51.05,100
09/30/2009,15:33:07,51.05,51.05,51.06,100
09/30/2009,15:33:07,51.04,51.04,51.06,100
09/30/2009,15:33:07,51.04,51.04,51.06,100
09/30/2009,15:33:07,51.04,51.04,51.06,100
09/30/2009,15:33:13,51.05,51.04,51.06,130
09/30/2009,15:33:21,51.06,51.04,51.06,100
09/30/2009,15:33:21,51.06,51.04,51.06,100
09/30/2009,15:33:23,51.04,51.04,51.05,100
09/30/2009,15:33:23,51.04,51.04,51.05,100
09/30/2009,15:33:24,51.04,51.03,51.04,118
09/30/2009,15:33:38,51.04,51.04,51.05,100
09/30/2009,15:33:43,51.06,51.05,51.07,300
09/30/2009,15:33:43,51.06,51.05,51.07,100
09/30/2009,15:33:43,51.06,51.05,51.07,200
09/30/2009,15:33:43,51.06,51.06,51.07,100
09/30/2009,15:33:43,51.06,51.06,51.07,100
09/30/2009,15:33:43,51.06,51.06,51.07,100
09/30/2009,15:33:43,51.06,51.06,51.07,100
09/30/2009,15:33:43,51.07,51.06,51.08,106
09/30/2009,15:33:44,51.08,51.07,51.08,100
09/30/2009,15:33:44,51.08,51.07,51.09,100
09/30/2009,15:33:44,51.08,51.07,51.09,100
09/30/2009,15:33:44,51.08,51.07,51.09,100
09/30/2009,15:33:46,51.09,51.08,51.1,100
09/30/2009,15:33:47,51.1,51.09,51.1,100
09/30/2009,15:33:47,51.1,51.09,51.1,100
09/30/2009,15:33:47,51.1,51.09,51.1,400
09/30/2009,15:33:47,51.1,51.09,51.1,100
09/30/2009,15:33:48,51.1,51.09,51.1,200
09/30/2009,15:33:49,51.1,51.1,51.11,100
09/30/2009,15:34:00,51.13,51.13,51.14,100
09/30/2009,15:34:11,51.14,51.13,51.14,100
09/30/2009,15:34:11,51.14,51.13,51.14,100
09/30/2009,15:35:01,51.12,51.12,51.13,200
09/30/2009,15:35:34,51.11,51.11,51.13,100
09/30/2009,15:35:59,51.11,51.11,51.12,100
09/30/2009,15:36:00,51.11,51.11,51.12,200
09/30/2009,15:36:00,51.1155,51.11,51.12,326
09/30/2009,15:36:07,51.119,51.11,51.12,310
09/30/2009,15:36:11,51.12,51.11,51.12,100
09/30/2009,15:36:11,51.12,51.11,51.12,100
09/30/2009,15:36:16,51.11,51.11,51.12,100
09/30/2009,15:36:17,51.11,51.1,51.11,100
09/30/2009,15:36:17,51.11,51.1,51.11,100
09/30/2009,15:36:18,51.09,51.09,51.1,100
09/30/2009,15:36:18,51.09,51.09,51.1,100
09/30/2009,15:36:19,51.08,51.08,51.09,300
09/30/2009,15:36:35,51.06,51.05,51.07,100
09/30/2009,15:36:35,51.06,51.05,51.07,100
09/30/2009,15:36:35,51.06,51.05,51.07,100
09/30/2009,15:36:39,51.08,51.07,51.08,100
09/30/2009,15:36:39,51.08,51.07,51.08,100
09/30/2009,15:36:43,51.07,51.07,51.08,100
09/30/2009,15:36:43,51.07,51.07,51.08,200
09/30/2009,15:36:43,51.07,51.06,51.07,100
09/30/2009,15:36:43,51.07,51.06,51.07,100
09/30/2009,15:36:54,51.075,51.06,51.08,470
09/30/2009,15:37:12,51.08,51.08,51.09,100
09/30/2009,15:37:12,51.08,51.07,51.08,100
09/30/2009,15:37:19,51.06,51.06,51.07,300
09/30/2009,15:37:19,51.06,51.06,51.07,100
09/30/2009,15:37:19,51.06,51.06,51.07,100
09/30/2009,15:37:19,51.06,51.06,51.07,100
09/30/2009,15:37:19,51.06,51.05,51.06,100
09/30/2009,15:37:22,51.04,51.04,51.05,200
09/30/2009,15:37:23,51.03,51.03,51.04,300
09/30/2009,15:37:28,51.04,51.04,51.05,100
09/30/2009,15:37:28,51.05,51.04,51.06,300
09/30/2009,15:37:28,51.05,51.04,51.06,100
09/30/2009,15:37:28,51.05,51.04,51.06,100
09/30/2009,15:37:28,51.05,51.04,51.06,100
09/30/2009,15:37:28,51.05,51.04,51.06,100
09/30/2009,15:37:29,51.06,51.05,51.06,100
09/30/2009,15:37:29,51.06,51.05,51.06,300
09/30/2009,15:37:29,51.06,51.05,51.07,300
09/30/2009,15:38:05,51.09,51.08,51.09,100
09/30/2009,15:38:05,51.09,51.08,51.09,100
09/30/2009,15:38:05,51.09,51.09,51.1,300
09/30/2009,15:38:07,51.1,51.09,51.1,305
09/30/2009,15:38:21,51.1,51.09,51.1,200
09/30/2009,15:38:22,51.09,51.09,51.1,100
09/30/2009,15:38:22,51.09,51.09,51.1,100
09/30/2009,15:38:23,51.08,51.08,51.09,300
09/30/2009,15:38:23,51.08,51.08,51.09,300
09/30/2009,15:38:29,51.07,51.07,51.08,100
09/30/2009,15:38:29,51.07,51.07,51.08,200
09/30/2009,15:38:44,51.08,51.07,51.08,200
09/30/2009,15:38:44,51.08,51.07,51.08,100
09/30/2009,15:38:44,51.08,51.07,51.08,100
09/30/2009,15:38:44,51.08,51.08,51.09,100
09/30/2009,15:38:48,51.09,51.08,51.1,100
09/30/2009,15:38:48,51.09,51.08,51.1,100
09/30/2009,15:38:48,51.09,51.08,51.1,100
09/30/2009,15:38:57,51.0835,51.08,51.09,490
09/30/2009,15:39:06,51.09,51.08,51.09,120
09/30/2009,15:39:21,51.1,51.09,51.1,100
09/30/2009,15:39:21,51.1,51.09,51.1,100
09/30/2009,15:39:26,51.09,51.09,51.11,100
09/30/2009,15:39:36,51.093,51.09,51.11,790
09/30/2009,15:39:54,51.1,51.09,51.11,100
09/30/2009,15:39:54,51.1,51.09,51.11,100
09/30/2009,15:40:10,51.09,51.09,51.1,200
09/30/2009,15:40:10,51.09,51.09,51.1,300
09/30/2009,15:40:10,51.09,51.08,51.1,100
09/30/2009,15:40:10,51.08,51.08,51.1,100
09/30/2009,15:40:15,51.0822,51.08,51.1,100
09/30/2009,15:40:27,51.1,51.09,51.1,300
09/30/2009,15:40:28,51.1,51.09,51.1,100
09/30/2009,15:40:29,51.1,51.09,51.11,100
09/30/2009,15:40:31,51.11,51.11,51.12,100
09/30/2009,15:40:32,51.11,51.11,51.12,100
09/30/2009,15:40:32,51.11,51.1,51.12,100
09/30/2009,15:40:56,51.13,51.12,51.13,100
09/30/2009,15:41:21,51.17,51.15,51.17,200
09/30/2009,15:41:34,51.15,51.15,51.16,300
09/30/2009,15:41:34,51.15,51.15,51.16,100
09/30/2009,15:41:34,51.15,51.14,51.15,100
09/30/2009,15:41:34,51.15,51.14,51.15,100
09/30/2009,15:41:38,51.13,51.12,51.14,100
09/30/2009,15:42:01,51.14,51.13,51.14,300
09/30/2009,15:42:01,51.14,51.13,51.15,300
09/30/2009,15:42:01,51.14,51.13,51.15,100
09/30/2009,15:42:04,51.13,51.13,51.14,100
09/30/2009,15:42:04,51.13,51.13,51.14,100
09/30/2009,15:42:04,51.13,51.13,51.14,100
09/30/2009,15:42:04,51.13,51.13,51.14,100
09/30/2009,15:42:04,51.13,51.13,51.14,100
09/30/2009,15:42:04,51.13,51.13,51.14,100
09/30/2009,15:42:04,51.13,51.13,51.14,100
09/30/2009,15:42:06,51.13,51.12,51.14,100
09/30/2009,15:42:06,51.13,51.12,51.14,100
09/30/2009,15:42:06,51.13,51.12,51.14,100
09/30/2009,15:42:06,51.13,51.12,51.14,100
09/30/2009,15:42:06,51.12,51.12,51.14,100
09/30/2009,15:42:07,51.1208,51.12,51.14,306
09/30/2009,15:42:19,51.12,51.12,51.14,100
09/30/2009,15:42:22,51.1246,51.12,51.14,190
09/30/2009,15:42:28,51.12,51.12,51.13,100
09/30/2009,15:42:28,51.12,51.11,51.13,106
09/30/2009,15:42:44,51.14,51.13,51.15,100
09/30/2009,15:42:44,51.14,51.13,51.15,100
09/30/2009,15:42:44,51.14,51.13,51.15,100
09/30/2009,15:42:44,51.14,51.13,51.15,100
09/30/2009,15:42:44,51.14,51.13,51.15,100
09/30/2009,15:42:49,51.14,51.13,51.15,100
09/30/2009,15:42:51,51.14,51.13,51.14,100
09/30/2009,15:42:51,51.14,51.13,51.14,100
09/30/2009,15:42:51,51.14,51.14,51.15,100
09/30/2009,15:42:51,51.15,51.14,51.15,100
09/30/2009,15:43:16,51.14,51.14,51.15,100
09/30/2009,15:43:16,51.14,51.14,51.15,200
09/30/2009,15:43:16,51.14,51.13,51.15,100
09/30/2009,15:43:53,51.14,51.13,51.14,200
09/30/2009,15:43:53,51.13,51.12,51.14,300
09/30/2009,15:43:54,51.13,51.12,51.14,100
09/30/2009,15:43:56,51.12,51.12,51.13,300
09/30/2009,15:43:56,51.12,51.12,51.13,400
09/30/2009,15:43:58,51.1,51.1,51.11,300
09/30/2009,15:43:59,51.07,51.07,51.09,100
09/30/2009,15:43:59,51.07,51.07,51.09,100
09/30/2009,15:43:59,51.07,51.07,51.09,300
09/30/2009,15:43:59,51.07,51.07,51.09,200
09/30/2009,15:44:07,51.07,51.05,51.07,100
09/30/2009,15:44:07,51.07,51.05,51.07,100
09/30/2009,15:44:07,51.07,51.05,51.07,100
09/30/2009,15:44:07,51.07,51.06,51.07,100
09/30/2009,15:44:07,51.07,51.06,51.07,100
09/30/2009,15:44:07,51.07,51.06,51.08,100
09/30/2009,15:44:10,51.08,51.08,51.09,100
09/30/2009,15:44:10,51.08,51.08,51.09,100
09/30/2009,15:44:10,51.09,51.08,51.1,100
09/30/2009,15:44:10,51.09,51.08,51.1,100
09/30/2009,15:44:10,51.09,51.08,51.1,300
09/30/2009,15:44:10,51.09,51.09,51.1,300
09/30/2009,15:44:14,51.09,51.08,51.1,100
09/30/2009,15:44:23,51.06,51.06,51.08,200
09/30/2009,15:44:26,51.08,51.07,51.08,162
09/30/2009,15:44:26,51.08,51.07,51.08,100
09/30/2009,15:44:26,51.08,51.07,51.08,100
09/30/2009,15:44:27,51.09,51.08,51.1,100
09/30/2009,15:44:27,51.09,51.08,51.1,100
09/30/2009,15:44:27,51.1,51.09,51.1,100
09/30/2009,15:44:27,51.1,51.09,51.1,162
09/30/2009,15:44:27,51.1,51.09,51.1,100
09/30/2009,15:44:27,51.1,51.09,51.1,200
09/30/2009,15:44:27,51.1,51.09,51.1,100
09/30/2009,15:44:28,51.08,51.1,51.11,200
09/30/2009,15:44:38,51.12,51.11,51.13,100
09/30/2009,15:44:39,51.12,51.11,51.12,100
09/30/2009,15:44:39,51.12,51.11,51.12,100
09/30/2009,15:44:44,51.11,51.1,51.12,100
09/30/2009,15:44:44,51.11,51.1,51.12,100
09/30/2009,15:44:48,51.11,51.1,51.11,100
09/30/2009,15:44:52,51.09,51.09,51.11,326
09/30/2009,15:45:20,51.1,51.1,51.11,100
09/30/2009,15:45:20,51.1,51.1,51.11,100
09/30/2009,15:45:20,51.1,51.09,51.11,100
09/30/2009,15:45:20,51.1,51.09,51.11,100
09/30/2009,15:45:20,51.09,51.09,51.1,100
09/30/2009,15:45:20,51.08,51.08,51.09,100
09/30/2009,15:45:24,51.07,51.06,51.07,200
09/30/2009,15:45:24,51.07,51.06,51.08,100
09/30/2009,15:45:30,51.06,51.06,51.07,300
09/30/2009,15:45:30,51.06,51.06,51.07,100
09/30/2009,15:45:30,51.05,51.05,51.07,100
09/30/2009,15:45:30,51.05,51.05,51.06,100
09/30/2009,15:45:30,51.05,51.04,51.06,100
09/30/2009,15:45:30,51.05,51.04,51.06,100
09/30/2009,15:45:32,51.05,51.04,51.05,100
09/30/2009,15:45:32,51.05,51.04,51.06,100
09/30/2009,15:45:32,51.05,51.04,51.06,100
09/30/2009,15:45:46,51.04,51.03,51.04,100
09/30/2009,15:45:53,51.06,51.05,51.06,100
09/30/2009,15:45:53,51.06,51.05,51.06,100
09/30/2009,15:45:57,51.07,51.06,51.07,400
09/30/2009,15:45:57,51.07,51.06,51.07,100
09/30/2009,15:45:57,51.07,51.06,51.07,300
09/30/2009,15:45:57,51.07,51.06,51.07,100
09/30/2009,15:45:57,51.07,51.06,51.07,100
09/30/2009,15:45:58,51.08,51.07,51.08,100
09/30/2009,15:45:58,51.08,51.08,51.09,200
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:11,51.07,51.07,51.08,100
09/30/2009,15:46:23,51.07,51.07,51.08,100
09/30/2009,15:46:41,51.07,51.07,51.08,100
09/30/2009,15:46:41,51.07,51.07,51.08,100
09/30/2009,15:46:42,51.07,51.06,51.08,100
09/30/2009,15:46:44,51.06,51.05,51.07,200
09/30/2009,15:46:44,51.06,51.05,51.06,100
09/30/2009,15:46:57,51.07,51.06,51.07,100
09/30/2009,15:47:21,51.12,51.11,51.12,100
09/30/2009,15:47:21,51.12,51.11,51.12,100
09/30/2009,15:47:21,51.12,51.11,51.12,100
09/30/2009,15:47:21,51.12,51.11,51.12,100
09/30/2009,15:47:21,51.12,51.11,51.13,100
09/30/2009,15:47:22,51.12,51.11,51.13,200
09/30/2009,15:47:45,51.116,51.11,51.12,116
09/30/2009,15:47:47,51.112,51.11,51.12,225
09/30/2009,15:48:04,51.13,51.12,51.14,100
09/30/2009,15:48:11,51.13,51.12,51.13,100
09/30/2009,15:48:11,51.13,51.12,51.13,100
09/30/2009,15:48:29,51.15,51.14,51.16,200
09/30/2009,15:48:29,51.15,51.14,51.16,100
09/30/2009,15:48:31,51.15,51.15,51.17,200
09/30/2009,15:48:36,51.17,51.17,51.18,100
09/30/2009,15:48:40,51.18,51.18,51.2,100
09/30/2009,15:48:42,51.19,51.19,51.21,100
09/30/2009,15:48:43,51.2,51.2,51.21,100
09/30/2009,15:48:43,51.2,51.2,51.21,100
09/30/2009,15:48:43,51.2,51.19,51.21,100
09/30/2009,15:48:48,51.194,51.18,51.2,196
09/30/2009,15:48:54,51.2,51.19,51.2,100
09/30/2009,15:48:54,51.21,51.19,51.21,300
09/30/2009,15:48:54,51.21,51.2,51.21,1169
09/30/2009,15:48:55,51.2,51.18,51.2,700
09/30/2009,15:49:01,51.2,51.19,51.2,100
09/30/2009,15:49:01,51.2,51.19,51.2,100
09/30/2009,15:49:03,51.192,51.19,51.2,150
09/30/2009,15:49:04,51.2004,51.2,51.21,196
09/30/2009,15:49:51,51.2,51.19,51.21,200
09/30/2009,15:50:03,51.22,51.22,51.24,100
09/30/2009,15:50:15,51.23,51.23,51.24,100
09/30/2009,15:50:15,51.23,51.23,51.24,400
09/30/2009,15:50:15,51.23,51.23,51.24,200
09/30/2009,15:50:25,51.21,51.19,51.21,262
09/30/2009,15:50:25,51.21,51.19,51.21,100
09/30/2009,15:50:25,51.2,51.19,51.21,200
09/30/2009,15:50:25,51.2,51.19,51.21,176
09/30/2009,15:50:25,51.21,51.19,51.2,262
09/30/2009,15:50:25,51.19,51.19,51.2,100
09/30/2009,15:50:25,51.19,51.19,51.2,100
09/30/2009,15:50:25,51.19,51.18,51.2,200
09/30/2009,15:50:29,51.18,51.18,51.19,100
09/30/2009,15:50:38,51.19,51.18,51.19,100
09/30/2009,15:50:38,51.2,51.19,51.21,200
09/30/2009,15:50:38,51.2,51.19,51.21,100
09/30/2009,15:50:38,51.21,51.19,51.21,200
09/30/2009,15:50:38,51.21,51.19,51.21,200
09/30/2009,15:50:38,51.21,51.19,51.21,100
09/30/2009,15:50:38,51.2,51.19,51.21,200
09/30/2009,15:50:39,51.19,51.19,51.21,100
09/30/2009,15:50:48,51.202,51.2,51.21,184
09/30/2009,15:50:51,51.21,51.2,51.21,100
09/30/2009,15:50:51,51.21,51.2,51.22,100
09/30/2009,15:51:31,51.29,51.27,51.29,200
09/30/2009,15:51:54,51.26,51.25,51.27,200
09/30/2009,15:52:00,51.25,51.24,51.25,300
09/30/2009,15:52:00,51.25,51.24,51.25,100
09/30/2009,15:52:00,51.25,51.24,51.25,300
09/30/2009,15:52:00,51.25,51.24,51.25,100
09/30/2009,15:52:04,51.25,51.24,51.26,100
09/30/2009,15:52:05,51.25,51.24,51.25,100
09/30/2009,15:52:31,51.24,51.24,51.25,100
09/30/2009,15:52:31,51.24,51.23,51.25,100
09/30/2009,15:52:31,51.24,51.23,51.25,100
09/30/2009,15:52:37,51.23,51.23,51.25,100
09/30/2009,15:52:37,51.24,51.23,51.25,100
09/30/2009,15:52:44,51.25,51.25,51.27,145
09/30/2009,15:52:46,51.26,51.26,51.27,100
09/30/2009,15:52:46,51.26,51.26,51.27,200
09/30/2009,15:52:50,51.26,51.25,51.26,109
09/30/2009,15:53:01,51.25,51.24,51.25,200
09/30/2009,15:53:05,51.2403,51.24,51.25,100
09/30/2009,15:53:30,51.26,51.26,51.27,101
09/30/2009,15:53:33,51.25,51.25,51.26,100
09/30/2009,15:53:38,51.25,51.24,51.25,100
09/30/2009,15:53:51,51.21,51.21,51.22,100
09/30/2009,15:53:53,51.21,51.21,51.22,100
09/30/2009,15:53:53,51.21,51.21,51.22,108
09/30/2009,15:53:53,51.21,51.21,51.22,673
09/30/2009,15:53:54,51.21,51.19,51.21,100
09/30/2009,15:53:59,51.21,51.19,51.21,100
09/30/2009,15:53:59,51.2,51.19,51.21,800
09/30/2009,15:54:14,51.22,51.21,51.22,100
09/30/2009,15:54:41,51.21,51.2,51.21,200
09/30/2009,15:54:48,51.21,51.2,51.21,100
09/30/2009,15:54:48,51.21,51.21,51.22,100
09/30/2009,15:54:49,51.2,51.2,51.22,200
09/30/2009,15:55:09,51.21,51.2,51.21,100
09/30/2009,15:55:09,51.21,51.2,51.21,100
09/30/2009,15:55:10,51.21,51.2,51.21,100
09/30/2009,15:55:10,51.21,51.2,51.22,200
09/30/2009,15:55:10,51.21,51.2,51.22,300
09/30/2009,15:55:10,51.21,51.2,51.22,100
09/30/2009,15:55:10,51.21,51.2,51.22,300
09/30/2009,15:55:18,51.2,51.21,51.22,300
09/30/2009,15:55:18,51.2,51.21,51.22,200
09/30/2009,15:55:18,51.2,51.21,51.22,200
09/30/2009,15:55:18,51.2,51.21,51.22,300
09/30/2009,15:55:38,51.23,51.22,51.23,100
09/30/2009,15:55:40,51.2267,51.22,51.23,200
09/30/2009,15:55:51,51.25,51.25,51.26,300
09/30/2009,15:55:51,51.26,51.25,51.26,200
09/30/2009,15:55:51,51.26,51.25,51.26,200
09/30/2009,15:55:51,51.26,51.25,51.26,135
09/30/2009,15:55:53,51.24,51.24,51.26,200
09/30/2009,15:55:54,51.24,51.23,51.25,200
09/30/2009,15:56:03,51.24,51.24,51.26,100
09/30/2009,15:56:04,51.25,51.24,51.26,200
09/30/2009,15:56:18,51.25,51.25,51.26,200
09/30/2009,15:56:18,51.25,51.25,51.26,199
09/30/2009,15:56:18,51.25,51.24,51.26,200
09/30/2009,15:56:18,51.25,51.24,51.26,300
09/30/2009,15:56:18,51.25,51.24,51.26,100
09/30/2009,15:56:20,51.25,51.23,51.25,300
09/30/2009,15:56:20,51.25,51.23,51.25,300
09/30/2009,15:56:20,51.25,51.23,51.25,300
09/30/2009,15:56:20,51.25,51.23,51.25,100
09/30/2009,15:56:28,51.25,51.23,51.25,100
09/30/2009,15:56:32,51.25,51.25,51.26,200
09/30/2009,15:56:32,51.25,51.25,51.26,293
09/30/2009,15:56:32,51.24,51.24,51.26,100
09/30/2009,15:56:32,51.24,51.24,51.26,200
09/30/2009,15:56:33,51.25,51.24,51.25,300
09/30/2009,15:56:33,51.24,51.24,51.25,100
09/30/2009,15:56:36,51.24,51.24,51.25,100
09/30/2009,15:56:36,51.24,51.24,51.25,100
09/30/2009,15:56:41,51.25,51.23,51.25,100
09/30/2009,15:56:41,51.25,51.23,51.25,100
09/30/2009,15:56:42,51.25,51.25,51.27,100
09/30/2009,15:56:53,51.26,51.25,51.26,100
09/30/2009,15:56:55,51.25,51.25,51.26,100
09/30/2009,15:57:07,51.25,51.25,51.26,100
09/30/2009,15:57:07,51.25,51.25,51.26,198
09/30/2009,15:57:07,51.25,51.25,51.26,195
09/30/2009,15:57:07,51.25,51.25,51.26,100
09/30/2009,15:57:07,51.25,51.25,51.26,100
09/30/2009,15:57:08,51.25,51.25,51.26,100
09/30/2009,15:57:12,51.25,51.25,51.26,100
09/30/2009,15:57:18,51.28,51.27,51.28,100
09/30/2009,15:57:26,51.28,51.28,51.29,300
09/30/2009,15:57:26,51.28,51.28,51.29,100
09/30/2009,15:57:26,51.28,51.26,51.29,200
09/30/2009,15:57:26,51.28,51.26,51.28,200
09/30/2009,15:57:28,51.27,51.26,51.28,100
09/30/2009,15:57:28,51.27,51.26,51.28,100
09/30/2009,15:57:31,51.26,51.26,51.27,100
09/30/2009,15:57:31,51.26,51.26,51.27,100
09/30/2009,15:57:46,51.27,51.26,51.27,100
09/30/2009,15:57:46,51.26,51.26,51.28,100
09/30/2009,15:57:51,51.28,51.27,51.28,102
09/30/2009,15:58:02,51.28,51.28,51.29,100
09/30/2009,15:58:03,51.28,51.28,51.29,200
09/30/2009,15:58:03,51.28,51.28,51.29,100
09/30/2009,15:58:03,51.28,51.28,51.29,100
09/30/2009,15:58:03,51.28,51.28,51.29,100
09/30/2009,15:58:03,51.28,51.28,51.29,100
09/30/2009,15:58:03,51.28,51.28,51.29,100
09/30/2009,15:58:03,51.28,51.28,51.29,100
09/30/2009,15:58:03,51.28,51.27,51.28,100
09/30/2009,15:58:03,51.28,51.26,51.28,100
09/30/2009,15:58:04,51.27,51.26,51.28,100
09/30/2009,15:58:04,51.26,51.26,51.27,100
09/30/2009,15:58:04,51.26,51.26,51.27,100
09/30/2009,15:58:19,51.26,51.25,51.27,301
09/30/2009,15:58:19,51.25,51.25,51.26,300
09/30/2009,15:58:19,51.25,51.25,51.26,300
09/30/2009,15:58:22,51.24,51.24,51.25,100
09/30/2009,15:58:25,51.24,51.24,51.25,100
09/30/2009,15:58:25,51.24,51.24,51.25,100
09/30/2009,15:58:25,51.24,51.23,51.24,300
09/30/2009,15:58:25,51.24,51.23,51.24,100
09/30/2009,15:58:25,51.24,51.23,51.24,100
09/30/2009,15:58:26,51.23,51.21,51.23,100
09/30/2009,15:58:26,51.21,51.21,51.22,100
09/30/2009,15:58:26,51.21,51.21,51.22,100
09/30/2009,15:58:26,51.21,51.21,51.22,100
09/30/2009,15:58:26,51.21,51.21,51.22,100
09/30/2009,15:58:28,51.22,51.2,51.21,300
09/30/2009,15:58:28,51.22,51.2,51.21,300
09/30/2009,15:58:28,51.22,51.2,51.21,100
09/30/2009,15:58:28,51.22,51.2,51.21,219
09/30/2009,15:58:33,51.2,51.2,51.21,300
09/30/2009,15:58:33,51.2,51.2,51.21,100
09/30/2009,15:58:33,51.2,51.2,51.21,300
09/30/2009,15:58:33,51.2,51.2,51.21,200
09/30/2009,15:58:33,51.2,51.2,51.21,100
09/30/2009,15:58:33,51.2,51.18,51.2,200
09/30/2009,15:58:34,51.2,51.18,51.19,300
09/30/2009,15:58:37,51.18,51.18,51.19,300
09/30/2009,15:58:38,51.18,51.18,51.19,191
09/30/2009,15:58:42,51.18,51.17,51.18,200
09/30/2009,15:58:42,51.18,51.17,51.18,100
09/30/2009,15:58:42,51.18,51.17,51.18,600
09/30/2009,15:58:51,51.18,51.17,51.18,200
09/30/2009,15:58:56,51.17,51.16,51.17,300
09/30/2009,15:58:56,51.17,51.16,51.17,100
09/30/2009,15:58:56,51.16,51.16,51.17,100
09/30/2009,15:59:01,51.18,51.16,51.17,200
09/30/2009,15:59:01,51.18,51.16,51.17,200
09/30/2009,15:59:01,51.18,51.16,51.17,300
09/30/2009,15:59:01,51.18,51.17,51.18,300
09/30/2009,15:59:01,51.18,51.17,51.18,200
09/30/2009,15:59:01,51.18,51.17,51.18,100
09/30/2009,15:59:01,51.18,51.17,51.18,200
09/30/2009,15:59:04,51.17,51.16,51.17,200
09/30/2009,15:59:05,51.15,51.14,51.15,100
09/30/2009,15:59:05,51.15,51.14,51.15,100
09/30/2009,15:59:07,51.15,51.14,51.15,200
09/30/2009,15:59:16,51.14,51.13,51.14,200
09/30/2009,15:59:16,51.14,51.13,51.14,300
09/30/2009,15:59:16,51.14,51.13,51.14,200
09/30/2009,15:59:16,51.14,51.13,51.14,300
09/30/2009,15:59:18,51.12,51.12,51.13,200
09/30/2009,15:59:18,51.12,51.12,51.13,293
09/30/2009,15:59:26,51.14,51.13,51.14,1000
09/30/2009,15:59:36,51.13,51.13,51.15,300
09/30/2009,15:59:55,51.17,51.15,51.17,138
09/30/2009,15:59:58,51.16,51.13,51.16,100
09/30/2009,15:59:58,51.16,51.13,51.16,100
09/30/2009,15:59:59,51.15,51.12,51.15,100
09/30/2009,15:59:59,51.15,51.12,51.15,100
09/30/2009,16:00:00,51.17,51.13,51.17,183
09/30/2009,16:00:00,51.19,51.13,51.18,200
09/30/2009,16:00:00,51.19,51.13,51.18,200
09/30/2009,16:00:00,51.19,51.13,51.18,400
09/30/2009,16:00:00,51.19,51.13,51.18,300
09/30/2009,16:00:00,51.19,51.13,51.18,3400
09/30/2009,16:00:00,51.19,51.13,51.18,334
09/30/2009,16:09:13,51.18,51.05,51.18,200
09/30/2009,16:09:13,51.19,51.19,51.29,1800
09/30/2009,16:09:14,51.19,51.19,51.29,100
09/30/2009,16:10:08,51.29,51.29,51.34,100
10/01/2009,09:20:02,51.16,51.05,51.16,300
10/01/2009,09:27:29,51.14,51.05,51.14,500
10/01/2009,09:27:35,51.14,51.05,51.14,1000
10/01/2009,09:29:49,51.12,51.07,51.12,500
10/01/2009,09:29:50,51.12,51.07,51.12,700
10/01/2009,09:29:50,51.12,51.07,51.12,500
10/01/2009,09:29:50,51.12,51.07,51.12,1200
10/01/2009,09:29:50,51.12,51.07,51.12,300
10/01/2009,09:29:51,51.12,51.07,51.12,1500
10/01/2009,09:29:52,51.12,51.07,51.13,500
10/01/2009,09:29:55,51.09,51.07,51.09,1000
10/01/2009,09:29:55,51.09,51.07,51.09,500
10/01/2009,09:29:55,51.09,51.07,51.09,500
10/01/2009,09:29:56,51.09,51.07,51.09,500
10/01/2009,09:29:56,51.09,51.07,51.09,500
10/01/2009,09:29:56,51.09,51.07,51.09,200
10/01/2009,09:29:56,51.09,51.07,51.09,500
10/01/2009,09:29:56,51.09,51.07,51.09,500
10/01/2009,09:30:01,51.09,51.05,51.08,226
10/01/2009,09:30:02,51.05,51.01,51.08,100
10/01/2009,09:30:02,51.05,51.01,51.08,100
10/01/2009,09:30:02,51.05,51.01,51.08,300
10/01/2009,09:30:02,51.05,51.01,51.08,100
10/01/2009,09:30:02,51.01,51.01,51.08,136
10/01/2009,09:30:03,51.01,51.01,51.07,100
10/01/2009,09:30:07,51.01,50.98,51.05,100
10/01/2009,09:30:07,51,50.98,51.05,300
10/01/2009,09:30:07,50.98,50.98,51.05,100
10/01/2009,09:30:07,50.98,50.98,51.05,300
10/01/2009,09:30:07,50.98,50.98,51.05,300
10/01/2009,09:30:12,50.98,51,51.05,177
10/01/2009,09:30:41,51.01,51.01,51.07,100
10/01/2009,09:30:41,51.01,51.01,51.07,100
10/01/2009,09:31:02,50.99,50.96,51,100
10/01/2009,09:31:08,51.01,50.99,51.02,1000
10/01/2009,09:31:09,51.01,50.98,51.01,300
10/01/2009,09:31:22,51,50.98,51,200
10/01/2009,09:31:26,51,50.98,51,200
10/01/2009,09:31:32,50.98,50.95,50.98,100
10/01/2009,09:31:35,50.95,50.95,50.97,500
10/01/2009,09:31:35,50.95,50.95,50.97,100
10/01/2009,09:31:57,50.96,50.95,50.96,400
10/01/2009,09:31:57,50.96,50.95,50.96,500
10/01/2009,09:31:57,50.96,50.95,50.96,100
10/01/2009,09:31:57,50.96,50.95,50.96,200
10/01/2009,09:32:10,50.97,50.96,50.98,300
10/01/2009,09:32:10,50.97,50.96,50.98,300
10/01/2009,09:32:10,50.97,50.96,50.98,100
10/01/2009,09:32:10,50.97,50.96,50.98,200
10/01/2009,09:32:16,50.96,50.96,50.97,100
10/01/2009,09:32:17,50.96,50.96,50.97,100
10/01/2009,09:32:17,50.96,50.94,50.97,300
10/01/2009,09:32:17,50.96,50.94,50.97,100
10/01/2009,09:32:19,50.96,50.94,50.96,400
10/01/2009,09:32:27,50.92,50.92,50.94,100
10/01/2009,09:32:27,50.92,50.91,50.94,100
10/01/2009,09:32:27,50.92,50.91,50.94,200
10/01/2009,09:32:27,50.92,50.92,50.94,100
10/01/2009,09:32:28,50.92,50.91,50.92,200
10/01/2009,09:32:28,50.92,50.91,50.92,400
10/01/2009,09:32:29,50.92,50.91,50.94,200
10/01/2009,09:32:29,50.94,50.93,50.94,300
10/01/2009,09:32:29,50.94,50.93,50.94,200
10/01/2009,09:32:38,50.94,50.93,50.94,100
10/01/2009,09:32:39,50.93,50.91,50.94,200
10/01/2009,09:33:02,50.93,50.91,50.93,100
10/01/2009,09:33:06,50.94,50.93,50.94,100
10/01/2009,09:33:17,50.94,50.93,50.94,100
10/01/2009,09:33:19,50.94,50.93,50.96,100
10/01/2009,09:33:30,50.9475,50.93,50.95,550
10/01/2009,09:34:04,50.93,50.92,50.95,100
10/01/2009,09:34:04,50.93,50.92,50.94,200
10/01/2009,09:34:24,50.93,50.91,50.94,400
10/01/2009,09:34:33,50.94,50.93,50.94,300
10/01/2009,09:34:35,50.94,50.93,50.94,100
10/01/2009,09:34:35,50.94,50.93,50.94,100
10/01/2009,09:34:36,50.94,50.93,50.95,100
10/01/2009,09:34:44,50.98,50.95,50.98,100
10/01/2009,09:34:44,50.98,50.95,50.98,500
10/01/2009,09:34:45,50.9699,50.95,50.97,400
10/01/2009,09:34:54,50.95,50.93,50.95,100
10/01/2009,09:34:54,50.95,50.92,50.94,100
10/01/2009,09:35:02,50.9,50.9,50.92,100
10/01/2009,09:35:04,50.89,50.88,50.9,100
10/01/2009,09:35:09,50.83,50.82,50.85,100
10/01/2009,09:35:09,50.83,50.82,50.85,100
10/01/2009,09:35:19,50.79,50.79,50.8,300
10/01/2009,09:35:19,50.79,50.79,50.8,200
10/01/2009,09:35:19,50.79,50.79,50.8,100
10/01/2009,09:35:19,50.79,50.79,50.8,300
10/01/2009,09:35:19,50.79,50.79,50.8,400
10/01/2009,09:35:21,50.8,50.81,50.83,200
10/01/2009,09:35:21,50.8,50.81,50.83,245
10/01/2009,09:35:21,50.8,50.81,50.83,300
10/01/2009,09:35:21,50.8,50.81,50.83,255
10/01/2009,09:35:21,50.83,50.82,50.83,100
10/01/2009,09:35:21,50.83,50.82,50.83,100
10/01/2009,09:35:40,50.75,50.75,50.77,100
10/01/2009,09:36:32,50.77,50.76,50.79,300
10/01/2009,09:36:32,50.77,50.76,50.79,200
10/01/2009,09:36:32,50.77,50.76,50.79,100
10/01/2009,09:36:32,50.78,50.76,50.79,200
10/01/2009,09:36:46,50.81,50.79,50.81,100
10/01/2009,09:36:46,50.81,50.79,50.82,100
10/01/2009,09:37:14,50.77,50.76,50.78,400
10/01/2009,09:37:14,50.77,50.76,50.78,400
10/01/2009,09:37:14,50.77,50.76,50.78,100
10/01/2009,09:37:31,50.8,50.78,50.8,100
10/01/2009,09:37:31,50.8,50.78,50.8,100
10/01/2009,09:37:32,50.78,50.78,50.8,100
10/01/2009,09:37:35,50.77,50.76,50.79,100
10/01/2009,09:37:35,50.78,50.76,50.79,100
10/01/2009,09:37:35,50.76,50.76,50.79,100
10/01/2009,09:37:39,50.766,50.77,50.79,6641
10/01/2009,09:38:33,50.81,50.79,50.81,200
10/01/2009,09:38:40,50.81,50.8,50.81,100
10/01/2009,09:38:40,50.81,50.8,50.81,100
10/01/2009,09:38:40,50.81,50.81,50.83,200
10/01/2009,09:39:37,50.83,50.83,50.85,100
10/01/2009,09:39:37,50.83,50.83,50.85,100
10/01/2009,09:39:37,50.83,50.83,50.85,100
10/01/2009,09:39:37,50.83,50.82,50.84,100
10/01/2009,09:39:37,50.83,50.82,50.84,100
10/01/2009,09:39:37,50.83,50.82,50.84,100
10/01/2009,09:39:37,50.83,50.82,50.84,500
10/01/2009,09:39:37,50.83,50.82,50.84,100
10/01/2009,09:39:37,50.83,50.82,50.84,100
10/01/2009,09:39:37,50.83,50.82,50.84,140
10/01/2009,09:39:37,50.83,50.83,50.84,100
10/01/2009,09:39:37,50.83,50.83,50.84,400
10/01/2009,09:39:37,50.83,50.82,50.84,300
10/01/2009,09:39:37,50.82,50.81,50.84,100
10/01/2009,09:39:37,50.82,50.81,50.84,100
10/01/2009,09:39:37,50.83,50.81,50.84,100
10/01/2009,09:39:41,50.82,50.82,50.83,108
10/01/2009,09:39:44,50.83,50.82,50.84,100
10/01/2009,09:39:45,50.83,50.83,50.85,100
10/01/2009,09:39:45,50.83,50.82,50.85,100
10/01/2009,09:39:53,50.84,50.82,50.85,100
10/01/2009,09:40:01,50.82,50.82,50.83,100
10/01/2009,09:40:10,50.81,50.78,50.81,400
10/01/2009,09:40:10,50.81,50.78,50.81,100
10/01/2009,09:40:10,50.81,50.78,50.81,100
10/01/2009,09:40:10,50.81,50.78,50.81,200
10/01/2009,09:40:10,50.81,50.78,50.81,300
10/01/2009,09:40:10,50.81,50.78,50.81,200
10/01/2009,09:40:10,50.81,50.78,50.81,200
10/01/2009,09:40:10,50.81,50.79,50.82,100
10/01/2009,09:40:11,50.82,50.8,50.82,100
10/01/2009,09:40:20,50.83,50.82,50.83,400
10/01/2009,09:40:26,50.83,50.83,50.85,200
10/01/2009,09:41:26,50.86,50.84,50.86,100
10/01/2009,09:41:58,50.836,50.82,50.84,194
10/01/2009,09:42:28,50.844,50.82,50.85,416
10/01/2009,09:43:04,50.8,50.79,50.82,300
10/01/2009,09:43:04,50.8,50.79,50.82,100
10/01/2009,09:43:28,50.815,50.8,50.82,132
10/01/2009,09:43:36,50.82,50.8,50.82,132
10/01/2009,09:43:43,50.82,50.82,50.84,100
10/01/2009,09:43:43,50.82,50.82,50.84,200
10/01/2009,09:43:43,50.82,50.82,50.84,100
10/01/2009,09:43:49,50.84,50.84,50.87,500
10/01/2009,09:43:49,50.84,50.84,50.87,200
10/01/2009,09:43:55,50.85,50.84,50.86,100
10/01/2009,09:43:58,50.844,50.84,50.87,1475
10/01/2009,09:44:29,50.83,50.83,50.86,100
10/01/2009,09:44:58,50.84,50.84,50.85,100
10/01/2009,09:44:58,50.84,50.84,50.85,100
10/01/2009,09:44:58,50.84,50.82,50.85,100
10/01/2009,09:45:02,50.81,50.8,50.81,400
10/01/2009,09:45:02,50.81,50.8,50.81,400
10/01/2009,09:45:02,50.81,50.8,50.82,200
10/01/2009,09:45:14,50.83,50.82,50.83,490
10/01/2009,09:45:40,50.82,50.82,50.83,100
10/01/2009,09:45:40,50.82,50.81,50.83,300
10/01/2009,09:45:57,50.8065,50.78,50.81,295
10/01/2009,09:46:03,50.81,50.79,50.83,400
10/01/2009,09:47:17,50.83,50.82,50.83,200
10/01/2009,09:47:17,50.83,50.82,50.83,200
10/01/2009,09:47:20,50.83,50.82,50.85,100
10/01/2009,09:47:20,50.83,50.82,50.85,100
10/01/2009,09:47:21,50.82,50.82,50.84,100
10/01/2009,09:47:21,50.82,50.82,50.84,300
10/01/2009,09:47:21,50.82,50.82,50.84,100
10/01/2009,09:47:21,50.82,50.82,50.84,100
10/01/2009,09:47:21,50.82,50.82,50.83,100
10/01/2009,09:47:21,50.82,50.82,50.83,100
10/01/2009,09:47:21,50.82,50.82,50.83,300
10/01/2009,09:47:28,50.84,50.82,50.84,300
10/01/2009,09:47:28,50.84,50.82,50.84,400
10/01/2009,09:47:59,50.84,50.84,50.87,200
10/01/2009,09:47:59,50.84,50.84,50.87,294
10/01/2009,09:48:11,50.8348,50.83,50.85,490
10/01/2009,09:48:27,50.84,50.84,50.86,500
10/01/2009,09:48:27,50.84,50.84,50.86,500
10/01/2009,09:48:27,50.84,50.84,50.86,500
10/01/2009,09:49:04,50.86,50.85,50.86,100
10/01/2009,09:49:04,50.86,50.85,50.86,100
10/01/2009,09:49:04,50.86,50.85,50.86,100
10/01/2009,09:49:04,50.86,50.85,50.86,100
10/01/2009,09:49:05,50.86,50.85,50.86,100
10/01/2009,09:49:06,50.86,50.86,50.9,100
10/01/2009,09:49:08,50.89,50.87,50.89,200
10/01/2009,09:49:08,50.8899,50.87,50.89,200
10/01/2009,09:49:13,50.9025,50.88,50.91,196
10/01/2009,09:49:13,50.9,50.88,50.9,196
10/01/2009,09:50:04,50.87,50.87,50.89,323
10/01/2009,09:50:36,50.85,50.85,50.87,394
10/01/2009,09:50:36,50.85,50.85,50.87,198
10/01/2009,09:50:36,50.85,50.83,50.85,2000
10/01/2009,09:50:36,50.84,50.82,50.85,400
10/01/2009,09:50:36,50.84,50.82,50.85,1200
10/01/2009,09:50:36,50.85,50.82,50.85,300
10/01/2009,09:50:37,50.83,50.82,50.84,1000
10/01/2009,09:50:37,50.83,50.82,50.84,100
10/01/2009,09:50:37,50.82,50.82,50.84,677
10/01/2009,09:50:37,50.82,50.82,50.84,623
10/01/2009,09:50:37,50.82,50.82,50.84,200
10/01/2009,09:50:37,50.82,50.82,50.84,165
10/01/2009,09:50:37,50.82,50.82,50.84,100
10/01/2009,09:50:37,50.82,50.82,50.84,296
10/01/2009,09:51:17,50.8,50.8,50.83,100
10/01/2009,09:51:51,50.82,50.8,50.82,200
10/01/2009,09:51:51,50.82,50.8,50.82,100
10/01/2009,09:51:51,50.82,50.8,50.82,100
10/01/2009,09:51:51,50.82,50.8,50.82,100
10/01/2009,09:51:51,50.82,50.8,50.82,100
10/01/2009,09:51:51,50.82,50.81,50.82,200
10/01/2009,09:51:51,50.82,50.82,50.83,200
10/01/2009,09:52:02,50.82,50.81,50.84,100
10/01/2009,09:52:26,50.76,50.76,50.77,600
10/01/2009,09:52:26,50.76,50.76,50.77,900
10/01/2009,09:52:40,50.77,50.76,50.77,136
10/01/2009,09:52:41,50.78,50.76,50.79,100
10/01/2009,09:52:41,50.78,50.76,50.79,100
10/01/2009,09:52:41,50.78,50.76,50.79,100
10/01/2009,09:52:41,50.78,50.76,50.79,100
10/01/2009,09:52:41,50.78,50.76,50.79,100
10/01/2009,09:52:41,50.78,50.76,50.79,100
10/01/2009,09:52:41,50.78,50.76,50.79,100
10/01/2009,09:53:29,50.8,50.78,50.8,264
10/01/2009,09:53:29,50.8,50.78,50.8,100
10/01/2009,09:53:29,50.8,50.78,50.8,400
10/01/2009,09:53:29,50.8,50.79,50.8,100
10/01/2009,09:53:29,50.8,50.79,50.81,100
10/01/2009,09:53:55,50.8,50.8,50.81,100
10/01/2009,09:53:55,50.8,50.8,50.81,100
10/01/2009,09:53:55,50.8,50.78,50.81,100
10/01/2009,09:53:56,50.78,50.78,50.8,100
10/01/2009,09:53:56,50.8,50.77,50.8,370
10/01/2009,09:53:56,50.7703,50.77,50.8,1000
10/01/2009,09:55:19,50.8,50.78,50.8,100
10/01/2009,09:55:19,50.8,50.78,50.8,100
10/01/2009,09:55:19,50.8,50.78,50.8,100
10/01/2009,09:55:19,50.8,50.78,50.8,100
10/01/2009,09:55:20,50.79,50.78,50.81,100
10/01/2009,09:55:26,50.81,50.79,50.81,100
10/01/2009,09:55:27,50.81,50.79,50.81,100
10/01/2009,09:55:27,50.81,50.79,50.81,100
10/01/2009,09:55:27,50.8061,50.79,50.81,350
10/01/2009,09:55:45,50.81,50.8,50.81,100
10/01/2009,09:55:45,50.81,50.8,50.81,100
10/01/2009,09:55:45,50.81,50.8,50.81,100
10/01/2009,09:55:46,50.8,50.8,50.81,300
10/01/2009,09:55:46,50.8,50.8,50.81,100
10/01/2009,09:55:46,50.8,50.8,50.81,400
10/01/2009,09:55:46,50.8,50.79,50.81,100
10/01/2009,09:58:08,50.79,50.77,50.79,100
10/01/2009,09:58:08,50.79,50.78,50.8,100
10/01/2009,09:58:08,50.8,50.78,50.8,100
10/01/2009,09:58:08,50.79,50.78,50.81,500
10/01/2009,09:58:12,50.78,50.77,50.79,123
10/01/2009,09:58:12,50.78,50.78,50.79,100
10/01/2009,09:58:12,50.78,50.78,50.79,100
10/01/2009,09:58:14,50.77,50.77,50.79,600
10/01/2009,09:58:15,50.78,50.76,50.78,200
10/01/2009,09:58:15,50.78,50.76,50.78,100
10/01/2009,09:58:15,50.78,50.76,50.77,100
10/01/2009,09:58:16,50.764,50.76,50.77,114
10/01/2009,09:58:45,50.79,50.77,50.8,100
10/01/2009,09:58:45,50.79,50.77,50.8,100
10/01/2009,09:58:45,50.79,50.77,50.8,100
10/01/2009,09:58:45,50.79,50.77,50.8,100
10/01/2009,09:58:45,50.79,50.77,50.8,100
10/01/2009,09:58:45,50.79,50.77,50.8,100
10/01/2009,09:59:15,50.81,50.79,50.81,100
10/01/2009,09:59:51,50.7905,50.78,50.81,128
10/01/2009,09:59:55,50.8,50.79,50.81,100
10/01/2009,09:59:59,50.8,50.78,50.81,100
10/01/2009,10:00:00,50.83,50.78,50.83,800
10/01/2009,10:00:00,50.83,50.78,50.84,123
10/01/2009,10:00:00,50.83,50.83,50.84,123
10/01/2009,10:00:00,50.81,50.83,50.85,100
10/01/2009,10:00:00,50.81,50.84,50.85,100
10/01/2009,10:00:00,50.85,50.84,50.85,100
10/01/2009,10:00:00,50.81,50.84,50.85,100
10/01/2009,10:00:00,50.85,50.84,50.85,1000
10/01/2009,10:00:00,50.85,50.84,50.85,900
10/01/2009,10:00:00,50.84,50.86,50.88,100
10/01/2009,10:00:00,50.83,50.86,50.88,200
10/01/2009,10:00:00,50.88,50.79,50.88,100
10/01/2009,10:00:00,50.79,50.79,50.87,100
10/01/2009,10:00:00,50.79,50.79,50.87,200
10/01/2009,10:00:01,50.88,50.79,50.88,300
10/01/2009,10:00:01,50.88,50.79,50.89,200
10/01/2009,10:00:01,50.88,50.79,50.89,100
10/01/2009,10:00:03,50.82,50.81,50.84,200
10/01/2009,10:00:03,50.8,50.8,50.83,100
10/01/2009,10:00:03,50.8,50.8,50.83,100
10/01/2009,10:00:04,50.8,50.82,50.83,200
10/01/2009,10:00:04,50.82,50.82,50.82,100
10/01/2009,10:00:04,50.82,50.82,50.82,100
10/01/2009,10:00:04,50.82,50.8,50.82,100
10/01/2009,10:00:04,50.79,50.8,50.8,100
10/01/2009,10:00:04,50.8,50.8,50.8,1000
10/01/2009,10:00:04,50.8,50.8,50.8,1200
10/01/2009,10:00:04,50.79,50.8,50.8,100
10/01/2009,10:00:04,50.79,50.8,50.8,100
10/01/2009,10:00:04,50.79,50.8,50.8,100
10/01/2009,10:00:04,50.79,50.8,50.8,100
10/01/2009,10:00:04,50.79,50.8,50.8,100
10/01/2009,10:00:04,50.79,50.8,50.8,300
10/01/2009,10:00:07,50.76,50.76,50.77,300
10/01/2009,10:00:08,50.76,50.73,50.76,800
10/01/2009,10:00:08,50.76,50.73,50.76,4041
10/01/2009,10:00:09,50.72,50.72,50.74,100
10/01/2009,10:00:09,50.74,50.71,50.74,100
10/01/2009,10:00:09,50.74,50.71,50.74,200
10/01/2009,10:00:11,50.73,50.7,50.73,100
10/01/2009,10:00:14,50.74,50.71,50.74,500
10/01/2009,10:00:14,50.74,50.71,50.75,500
10/01/2009,10:00:14,50.75,50.72,50.75,100
10/01/2009,10:00:15,50.8,50.73,50.76,1000
10/01/2009,10:00:21,50.68,50.67,50.69,100
10/01/2009,10:00:25,50.63,50.62,50.64,100
10/01/2009,10:00:25,50.63,50.62,50.64,100
10/01/2009,10:00:27,50.62,50.62,50.63,100
10/01/2009,10:00:27,50.62,50.62,50.63,500
10/01/2009,10:00:27,50.62,50.62,50.63,395
10/01/2009,10:00:28,50.62,50.62,50.63,300
10/01/2009,10:00:28,50.6,50.61,50.62,124
10/01/2009,10:00:28,50.6,50.61,50.62,574
10/01/2009,10:00:28,50.6,50.61,50.62,216
10/01/2009,10:00:28,50.6,50.61,50.62,296
10/01/2009,10:00:29,50.59,50.6,50.61,1385
10/01/2009,10:00:29,50.59,50.6,50.61,251
10/01/2009,10:00:29,50.59,50.6,50.59,321
10/01/2009,10:00:29,50.59,50.6,50.59,179
10/01/2009,10:00:29,50.59,50.59,50.6,198
10/01/2009,10:00:29,50.59,50.59,50.6,989
10/01/2009,10:00:29,50.58,50.59,50.6,1150
10/01/2009,10:00:29,50.58,50.59,50.6,150
10/01/2009,10:00:29,50.58,50.59,50.6,937
10/01/2009,10:00:29,50.58,50.59,50.6,500
10/01/2009,10:00:30,50.58,50.59,50.6,100
10/01/2009,10:00:30,50.58,50.59,50.6,463
10/01/2009,10:00:30,50.58,50.59,50.6,130
10/01/2009,10:00:30,50.58,50.59,50.6,593
10/01/2009,10:00:30,50.57,50.59,50.6,197
10/01/2009,10:00:30,50.57,50.59,50.6,198
10/01/2009,10:00:30,50.57,50.58,50.59,136
10/01/2009,10:00:30,50.57,50.57,50.59,112
10/01/2009,10:00:30,50.57,50.58,50.58,100
10/01/2009,10:00:30,50.57,50.58,50.58,500
10/01/2009,10:00:30,50.57,50.57,50.58,1400
10/01/2009,10:00:30,50.56,50.56,50.57,198
10/01/2009,10:00:30,50.56,50.57,50.57,500
10/01/2009,10:00:30,50.56,50.56,50.57,264
10/01/2009,10:00:30,50.56,50.56,50.57,1600
10/01/2009,10:00:30,50.56,50.56,50.57,100
10/01/2009,10:00:30,50.55,50.55,50.56,100
10/01/2009,10:00:30,50.55,50.55,50.56,100
10/01/2009,10:00:31,50.55,50.55,50.56,593
10/01/2009,10:00:31,50.55,50.55,50.56,113
10/01/2009,10:00:31,50.55,50.55,50.56,480
10/01/2009,10:00:31,50.55,50.55,50.56,296
10/01/2009,10:00:31,50.55,50.55,50.56,900
10/01/2009,10:00:31,50.55,50.55,50.56,100
10/01/2009,10:00:31,50.55,50.55,50.56,100
10/01/2009,10:00:31,50.55,50.54,50.56,500
10/01/2009,10:00:31,50.55,50.54,50.56,500
10/01/2009,10:00:31,50.55,50.54,50.56,500
10/01/2009,10:00:31,50.55,50.54,50.56,100
10/01/2009,10:00:31,50.55,50.55,50.56,100
10/01/2009,10:00:31,50.56,50.55,50.56,300
10/01/2009,10:00:31,50.56,50.55,50.57,100
10/01/2009,10:00:31,50.57,50.55,50.57,100
10/01/2009,10:00:31,50.57,50.55,50.57,100
10/01/2009,10:00:32,50.74,50.56,50.58,100
10/01/2009,10:00:32,50.75,50.55,50.56,100
10/01/2009,10:00:32,50.75,50.55,50.56,200
10/01/2009,10:00:33,50.56,50.55,50.57,100
10/01/2009,10:00:33,50.55,50.55,50.57,100
10/01/2009,10:00:33,50.54,50.55,50.57,100
10/01/2009,10:00:33,50.54,50.55,50.57,100
10/01/2009,10:00:33,50.57,50.55,50.57,300
10/01/2009,10:00:33,50.57,50.55,50.57,200
10/01/2009,10:00:33,50.57,50.55,50.57,500
10/01/2009,10:00:33,50.56,50.55,50.57,500
10/01/2009,10:00:33,50.54,50.55,50.57,100
10/01/2009,10:00:33,50.54,50.55,50.57,100
10/01/2009,10:00:33,50.54,50.55,50.57,100
10/01/2009,10:00:38,50.58,50.59,50.6,100
10/01/2009,10:00:38,50.58,50.59,50.6,100
10/01/2009,10:00:42,50.6,50.59,50.61,300
10/01/2009,10:00:42,50.6,50.59,50.61,100
10/01/2009,10:00:42,50.6,50.59,50.61,2000
10/01/2009,10:00:42,50.6,50.59,50.61,100
10/01/2009,10:00:42,50.6,50.59,50.6,1500
10/01/2009,10:00:42,50.6,50.59,50.6,300
10/01/2009,10:00:42,50.59,50.59,50.6,1100
10/01/2009,10:00:42,50.59,50.58,50.6,500
10/01/2009,10:00:42,50.58,50.58,50.6,100
10/01/2009,10:00:42,50.58,50.58,50.59,100
10/01/2009,10:00:43,50.58,50.58,50.59,100
10/01/2009,10:00:43,50.59,50.58,50.59,100
10/01/2009,10:00:43,50.58,50.56,50.58,100
10/01/2009,10:00:43,50.56,50.55,50.58,100
10/01/2009,10:00:43,50.56,50.55,50.58,300
10/01/2009,10:00:43,50.55,50.55,50.56,100
10/01/2009,10:00:43,50.54,50.54,50.55,500
10/01/2009,10:00:43,50.54,50.54,50.55,500
10/01/2009,10:00:43,50.55,50.54,50.55,100
10/01/2009,10:00:43,50.56,50.55,50.55,300
10/01/2009,10:00:43,50.55,50.55,50.55,400
10/01/2009,10:00:43,50.55,50.55,50.55,100
10/01/2009,10:00:43,50.55,50.55,50.55,300
10/01/2009,10:00:43,50.54,50.55,50.55,100
10/01/2009,10:00:43,50.54,50.55,50.55,100
10/01/2009,10:00:43,50.54,50.55,50.55,100
10/01/2009,10:00:43,50.54,50.55,50.55,500
10/01/2009,10:00:43,50.54,50.55,50.55,500
10/01/2009,10:00:43,50.54,50.55,50.55,100
10/01/2009,10:00:43,50.54,50.55,50.55,100
10/01/2009,10:00:43,50.55,50.55,50.55,100
10/01/2009,10:00:43,50.56,50.53,50.56,100
10/01/2009,10:00:43,50.56,50.53,50.56,100
10/01/2009,10:00:43,50.56,50.54,50.57,100
10/01/2009,10:00:43,50.56,50.54,50.57,100
10/01/2009,10:00:47,50.55,50.53,50.56,100
10/01/2009,10:00:47,50.55,50.53,50.56,100
10/01/2009,10:00:47,50.56,50.53,50.56,100
10/01/2009,10:00:48,50.56,50.55,50.56,200
10/01/2009,10:00:48,50.57,50.55,50.56,500
10/01/2009,10:00:48,50.57,50.55,50.56,300
10/01/2009,10:00:48,50.57,50.55,50.56,100
10/01/2009,10:00:48,50.57,50.56,50.57,200
10/01/2009,10:00:49,50.58,50.57,50.58,100
10/01/2009,10:00:53,50.57,50.57,50.58,100
10/01/2009,10:00:55,50.62,50.56,50.58,100
10/01/2009,10:00:55,50.62,50.56,50.58,600
10/01/2009,10:00:56,50.58,50.57,50.58,100
10/01/2009,10:00:57,50.56,50.56,50.58,100
10/01/2009,10:00:57,50.54,50.56,50.57,300
10/01/2009,10:00:57,50.54,50.56,50.57,200
10/01/2009,10:00:57,50.54,50.56,50.57,200
10/01/2009,10:00:58,50.55,50.54,50.56,100
10/01/2009,10:01:00,50.55,50.55,50.57,100
10/01/2009,10:01:01,50.6,50.54,50.56,100
10/01/2009,10:01:07,50.58,50.56,50.58,100
10/01/2009,10:01:07,50.58,50.57,50.58,100
10/01/2009,10:01:08,50.55,50.57,50.58,100
10/01/2009,10:01:08,50.55,50.56,50.58,100
10/01/2009,10:01:09,50.58,50.57,50.58,100
10/01/2009,10:01:09,50.58,50.57,50.58,100
10/01/2009,10:01:09,50.6,50.58,50.6,100
10/01/2009,10:01:09,50.58,50.58,50.6,100
10/01/2009,10:01:12,50.59,50.58,50.6,100
10/01/2009,10:01:20,50.61,50.58,50.6,100
10/01/2009,10:01:20,50.61,50.58,50.6,100
10/01/2009,10:01:22,50.6,50.58,50.6,2000
10/01/2009,10:01:26,50.58,50.58,50.61,100
10/01/2009,10:01:28,50.54,50.58,50.61,100
10/01/2009,10:01:36,50.58,50.63,50.65,200
10/01/2009,10:01:39,50.57,50.63,50.65,100
10/01/2009,10:01:42,50.64,50.64,50.64,100
10/01/2009,10:01:42,50.64,50.64,50.64,500
10/01/2009,10:01:42,50.64,50.64,50.64,100
10/01/2009,10:01:44,50.63,50.63,50.63,195
10/01/2009,10:01:44,50.63,50.63,50.63,500
10/01/2009,10:01:44,50.63,50.63,50.63,100
10/01/2009,10:01:44,50.55,50.63,50.63,100
10/01/2009,10:01:44,50.63,50.63,50.63,100
10/01/2009,10:01:44,50.63,50.63,50.63,100
10/01/2009,10:01:44,50.57,50.63,50.63,100
10/01/2009,10:01:44,50.56,50.63,50.63,100
10/01/2009,10:01:46,50.56,50.64,50.66,100
10/01/2009,10:01:47,50.65,50.65,50.65,100
10/01/2009,10:01:47,50.65,50.65,50.65,100
10/01/2009,10:01:47,50.65,50.65,50.65,500
10/01/2009,10:01:47,50.65,50.65,50.65,100
10/01/2009,10:01:47,50.58,50.64,50.65,100
10/01/2009,10:01:47,50.58,50.64,50.65,100
10/01/2009,10:01:49,50.56,50.64,50.65,100
10/01/2009,10:01:49,50.64,50.64,50.65,100
10/01/2009,10:01:49,50.64,50.64,50.65,400
10/01/2009,10:01:49,50.64,50.64,50.65,100
10/01/2009,10:01:49,50.64,50.64,50.65,100
10/01/2009,10:01:49,50.64,50.64,50.65,500
10/01/2009,10:01:49,50.64,50.64,50.64,500
10/01/2009,10:01:52,50.64,50.64,50.64,100
10/01/2009,10:01:52,50.64,50.64,50.64,500
10/01/2009,10:01:52,50.64,50.64,50.64,100
10/01/2009,10:01:52,50.64,50.65,50.64,100
10/01/2009,10:01:52,50.64,50.65,50.64,200
10/01/2009,10:01:52,50.64,50.65,50.64,400
10/01/2009,10:01:52,50.65,50.65,50.66,400
10/01/2009,10:01:52,50.64,50.65,50.66,100
10/01/2009,10:01:52,50.64,50.64,50.66,700
10/01/2009,10:01:52,50.64,50.64,50.66,100
10/01/2009,10:01:53,50.62,50.62,50.64,199
10/01/2009,10:01:55,50.58,50.62,50.64,100
10/01/2009,10:01:55,50.58,50.62,50.64,100
10/01/2009,10:01:55,50.58,50.62,50.64,100
10/01/2009,10:01:55,50.58,50.62,50.64,100
10/01/2009,10:01:56,50.62,50.62,50.63,1383
10/01/2009,10:01:56,50.62,50.62,50.63,100
10/01/2009,10:01:56,50.62,50.62,50.63,200
10/01/2009,10:01:56,50.62,50.62,50.63,900
10/01/2009,10:01:56,50.62,50.62,50.63,400
10/01/2009,10:01:56,50.62,50.62,50.63,100
10/01/2009,10:01:56,50.62,50.62,50.63,100
10/01/2009,10:01:56,50.62,50.62,50.63,100
10/01/2009,10:01:56,50.6,50.6,50.63,131
10/01/2009,10:01:56,50.6,50.6,50.63,198
10/01/2009,10:02:06,50.61,50.61,50.63,100
10/01/2009,10:02:06,50.61,50.61,50.62,300
10/01/2009,10:02:06,50.61,50.62,50.63,500
10/01/2009,10:02:06,50.63,50.61,50.62,300
10/01/2009,10:02:07,50.63,50.62,50.63,100
10/01/2009,10:02:07,50.63,50.62,50.63,100
10/01/2009,10:02:07,50.63,50.63,50.65,100
10/01/2009,10:02:07,50.63,50.63,50.65,100
10/01/2009,10:02:07,50.63,50.63,50.65,400
10/01/2009,10:02:07,50.63,50.63,50.65,100
10/01/2009,10:02:07,50.63,50.63,50.65,300
10/01/2009,10:02:07,50.63,50.63,50.65,100
10/01/2009,10:02:07,50.63,50.62,50.65,100
10/01/2009,10:02:07,50.63,50.62,50.65,100
10/01/2009,10:02:08,50.62,50.62,50.63,198
10/01/2009,10:02:08,50.62,50.62,50.63,100
10/01/2009,10:02:08,50.63,50.6,50.63,300
10/01/2009,10:02:08,50.63,50.6,50.63,100
10/01/2009,10:02:08,50.63,50.61,50.63,300
10/01/2009,10:02:09,50.64,50.62,50.64,100
10/01/2009,10:02:10,50.64,50.63,50.65,300
10/01/2009,10:02:10,50.65,50.64,50.66,300
10/01/2009,10:02:13,50.68,50.67,50.68,200
10/01/2009,10:02:15,50.64,50.67,50.69,100
10/01/2009,10:02:20,50.65,50.65,50.67,196
10/01/2009,10:02:20,50.65,50.65,50.67,100
10/01/2009,10:02:21,50.62,50.65,50.66,200
10/01/2009,10:02:28,50.668,50.65,50.67,100
10/01/2009,10:02:29,50.61,50.63,50.66,100
10/01/2009,10:02:45,50.74,50.74,50.76,2000
10/01/2009,10:02:45,50.74,50.74,50.76,100
10/01/2009,10:02:45,50.74,50.74,50.76,700
10/01/2009,10:02:45,50.74,50.74,50.76,2000
10/01/2009,10:02:45,50.74,50.74,50.76,300
10/01/2009,10:02:45,50.76,50.75,50.76,2400
10/01/2009,10:02:45,50.65,50.74,50.76,600
10/01/2009,10:02:49,50.66,50.76,50.77,100
10/01/2009,10:02:50,50.76,50.75,50.76,100
10/01/2009,10:02:50,50.76,50.75,50.76,100
10/01/2009,10:03:19,50.75,50.73,50.76,100
10/01/2009,10:03:32,50.73,50.72,50.73,100
10/01/2009,10:04:09,50.72,50.71,50.73,100
10/01/2009,10:04:15,50.69,50.68,50.7,100
10/01/2009,10:04:34,50.68,50.67,50.69,100
10/01/2009,10:04:49,50.66,50.66,50.67,1300
10/01/2009,10:04:49,50.66,50.66,50.67,100
10/01/2009,10:04:49,50.66,50.66,50.67,100
10/01/2009,10:04:49,50.66,50.66,50.67,395
10/01/2009,10:04:49,50.64,50.64,50.66,296
10/01/2009,10:04:49,50.64,50.64,50.66,296
10/01/2009,10:04:49,50.64,50.64,50.66,198
10/01/2009,10:05:00,50.608,50.6,50.62,133
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,900
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,200
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:15,50.64,50.63,50.64,100
10/01/2009,10:05:16,50.63,50.62,50.64,100
10/01/2009,10:05:19,50.61,50.61,50.62,100
10/01/2009,10:05:19,50.61,50.61,50.62,100
10/01/2009,10:05:35,50.57,50.56,50.58,100
10/01/2009,10:05:58,50.5,50.51,50.52,533
10/01/2009,10:06:06,50.5,50.49,50.5,100
10/01/2009,10:06:06,50.49,50.48,50.5,1777
10/01/2009,10:06:06,50.49,50.48,50.49,100
10/01/2009,10:06:06,50.49,50.48,50.49,198
10/01/2009,10:06:06,50.49,50.48,50.49,300
10/01/2009,10:06:07,50.48,50.48,50.49,100
10/01/2009,10:06:07,50.48,50.47,50.48,975
10/01/2009,10:06:07,50.48,50.47,50.48,129
10/01/2009,10:06:09,50.46,50.45,50.48,100
10/01/2009,10:06:14,50.49,50.47,50.49,100
10/01/2009,10:06:21,50.5,50.49,50.5,100
10/01/2009,10:06:21,50.5,50.49,50.5,100
10/01/2009,10:06:21,50.5,50.49,50.52,100
10/01/2009,10:06:21,50.5,50.5,50.52,100
10/01/2009,10:06:21,50.5,50.5,50.52,100
10/01/2009,10:06:21,50.5,50.5,50.52,100
10/01/2009,10:06:21,50.5,50.5,50.52,100
10/01/2009,10:06:21,50.5,50.5,50.52,100
10/01/2009,10:06:50,50.55,50.53,50.54,100
10/01/2009,10:06:50,50.54,50.55,50.56,300
10/01/2009,10:06:52,50.54,50.55,50.56,100
10/01/2009,10:07:04,50.49,50.49,50.51,400
10/01/2009,10:07:07,50.47,50.47,50.49,100
10/01/2009,10:07:07,50.47,50.47,50.49,100
10/01/2009,10:07:07,50.47,50.47,50.49,100
10/01/2009,10:07:19,50.49,50.48,50.49,100
10/01/2009,10:07:21,50.49,50.49,50.5,100
10/01/2009,10:07:21,50.49,50.49,50.5,100
10/01/2009,10:07:21,50.49,50.49,50.52,100
10/01/2009,10:07:33,50.46,50.44,50.46,100
10/01/2009,10:07:33,50.46,50.44,50.46,100
10/01/2009,10:07:33,50.46,50.45,50.47,100
10/01/2009,10:08:14,50.46,50.46,50.48,129
10/01/2009,10:08:14,50.46,50.46,50.48,200
10/01/2009,10:08:14,50.48,50.47,50.49,100
10/01/2009,10:08:15,50.5,50.48,50.5,200
10/01/2009,10:08:19,50.4985,50.48,50.5,105
10/01/2009,10:08:40,50.52,50.52,50.53,1000
10/01/2009,10:08:41,50.54,50.53,50.55,100
10/01/2009,10:08:41,50.54,50.53,50.55,100
10/01/2009,10:08:41,50.54,50.53,50.55,100
10/01/2009,10:08:46,50.56,50.55,50.56,100
10/01/2009,10:08:46,50.56,50.55,50.56,100
10/01/2009,10:08:49,50.55,50.54,50.56,100
10/01/2009,10:08:49,50.55,50.54,50.56,100
10/01/2009,10:09:08,50.52,50.52,50.54,100
10/01/2009,10:09:08,50.52,50.52,50.53,200
10/01/2009,10:09:09,50.51,50.5,50.52,200
10/01/2009,10:09:09,50.51,50.5,50.52,100
10/01/2009,10:09:13,50.5,50.49,50.5,100
10/01/2009,10:09:13,50.5,50.49,50.5,200
10/01/2009,10:09:14,50.5,50.49,50.51,100
10/01/2009,10:09:25,50.52,50.51,50.53,200
10/01/2009,10:09:25,50.53,50.52,50.53,100
10/01/2009,10:09:25,50.53,50.52,50.53,100
10/01/2009,10:09:25,50.54,50.52,50.53,100
10/01/2009,10:09:25,50.54,50.52,50.53,100
10/01/2009,10:09:28,50.52,50.51,50.53,100
10/01/2009,10:09:28,50.52,50.51,50.53,100
10/01/2009,10:09:28,50.52,50.51,50.53,100
10/01/2009,10:09:28,50.52,50.51,50.53,100
10/01/2009,10:09:42,50.52,50.51,50.52,100
10/01/2009,10:09:48,50.51,50.5,50.52,195
10/01/2009,10:10:02,50.47,50.48,50.5,100
10/01/2009,10:10:02,50.47,50.49,50.5,100
10/01/2009,10:10:02,50.47,50.49,50.5,100
10/01/2009,10:10:02,50.47,50.49,50.5,100
10/01/2009,10:10:02,50.47,50.49,50.5,500
10/01/2009,10:10:02,50.49,50.49,50.5,100
10/01/2009,10:10:04,50.485,50.5,50.51,400
10/01/2009,10:10:07,50.49,50.49,50.51,300
10/01/2009,10:10:07,50.49,50.49,50.51,100
10/01/2009,10:10:07,50.49,50.49,50.51,100
10/01/2009,10:10:07,50.49,50.48,50.51,300
10/01/2009,10:10:07,50.49,50.48,50.51,100
10/01/2009,10:10:10,50.48,50.48,50.49,300
10/01/2009,10:10:11,50.48,50.48,50.49,100
10/01/2009,10:10:11,50.48,50.48,50.49,300
10/01/2009,10:10:12,50.49,50.51,50.53,500
10/01/2009,10:10:13,50.52,50.51,50.52,100
10/01/2009,10:10:13,50.52,50.51,50.52,100
10/01/2009,10:10:14,50.53,50.51,50.53,100
10/01/2009,10:10:16,50.5,50.51,50.52,100
10/01/2009,10:10:16,50.5,50.51,50.52,100
10/01/2009,10:10:16,50.5,50.51,50.52,100
10/01/2009,10:10:16,50.5,50.51,50.52,100
10/01/2009,10:10:16,50.5,50.51,50.52,100
10/01/2009,10:10:18,50.51,50.5,50.51,900
10/01/2009,10:10:20,50.53,50.52,50.54,100
10/01/2009,10:10:20,50.53,50.53,50.54,100
10/01/2009,10:10:20,50.53,50.53,50.54,100
10/01/2009,10:10:20,50.53,50.53,50.54,100
10/01/2009,10:10:20,50.53,50.53,50.54,100
10/01/2009,10:10:20,50.52,50.53,50.54,400
10/01/2009,10:10:20,50.54,50.53,50.55,100
10/01/2009,10:10:20,50.53,50.53,50.55,400
10/01/2009,10:10:34,50.52,50.52,50.53,100
10/01/2009,10:10:34,50.52,50.52,50.53,263
10/01/2009,10:10:34,50.52,50.52,50.53,300
10/01/2009,10:10:34,50.52,50.51,50.53,137
10/01/2009,10:10:34,50.52,50.51,50.53,100
10/01/2009,10:10:50,50.524,50.52,50.54,946
10/01/2009,10:11:29,50.53,50.53,50.54,100
10/01/2009,10:11:54,50.56,50.55,50.57,100
10/01/2009,10:13:18,50.5422,50.54,50.55,907
10/01/2009,10:15:10,50.51,50.5,50.52,100
10/01/2009,10:15:11,50.52,50.51,50.53,100
10/01/2009,10:15:43,50.51,50.5,50.52,100
10/01/2009,10:16:00,50.49,50.48,50.5,100
10/01/2009,10:16:23,50.51,50.5,50.52,100
10/01/2009,10:16:23,50.51,50.5,50.52,100
10/01/2009,10:16:23,50.51,50.5,50.52,100
10/01/2009,10:16:23,50.51,50.5,50.52,100
10/01/2009,10:16:23,50.51,50.5,50.52,100
10/01/2009,10:16:23,50.51,50.5,50.52,100
10/01/2009,10:16:44,50.51,50.51,50.52,100
10/01/2009,10:16:51,50.52,50.51,50.53,100
10/01/2009,10:17:09,50.51,50.5,50.52,100
10/01/2009,10:17:13,50.5044,50.5,50.52,185
10/01/2009,10:17:19,50.5256,50.51,50.53,900
10/01/2009,10:17:36,50.5,50.5,50.52,100
10/01/2009,10:18:15,50.5,50.49,50.51,200
10/01/2009,10:18:15,50.5,50.49,50.51,100
10/01/2009,10:18:15,50.5,50.49,50.51,100
10/01/2009,10:18:23,50.51,50.5,50.51,200
10/01/2009,10:18:23,50.51,50.5,50.51,100
10/01/2009,10:18:24,50.51,50.5,50.51,100
10/01/2009,10:18:33,50.5,50.49,50.51,300
10/01/2009,10:18:33,50.5,50.49,50.51,200
10/01/2009,10:18:41,50.495,50.49,50.51,190
10/01/2009,10:18:51,50.5009,50.5,50.51,100
10/01/2009,10:18:57,50.51,50.5,50.51,100
10/01/2009,10:18:57,50.51,50.5,50.53,200
10/01/2009,10:19:02,50.52,50.5,50.52,100
10/01/2009,10:19:04,50.53,50.52,50.53,100
10/01/2009,10:19:40,50.56,50.55,50.56,200
10/01/2009,10:19:43,50.56,50.55,50.56,100
10/01/2009,10:19:44,50.56,50.56,50.58,100
10/01/2009,10:19:44,50.56,50.56,50.58,200
10/01/2009,10:20:48,50.605,50.59,50.61,140
10/01/2009,10:20:50,50.58,50.57,50.59,100
10/01/2009,10:20:50,50.58,50.57,50.59,300
10/01/2009,10:21:59,50.56,50.56,50.57,100
10/01/2009,10:22:13,50.55,50.55,50.56,200
10/01/2009,10:22:13,50.55,50.55,50.56,100
10/01/2009,10:22:14,50.55,50.54,50.56,100
10/01/2009,10:22:14,50.55,50.54,50.56,300
10/01/2009,10:22:15,50.56,50.54,50.56,700
10/01/2009,10:22:16,50.54,50.53,50.55,100
10/01/2009,10:22:28,50.56,50.56,50.57,237
10/01/2009,10:22:28,50.56,50.56,50.57,300
10/01/2009,10:22:28,50.56,50.56,50.57,100
10/01/2009,10:22:28,50.56,50.56,50.57,100
10/01/2009,10:22:57,50.56,50.54,50.56,100
10/01/2009,10:22:59,50.56,50.55,50.56,100
10/01/2009,10:22:59,50.56,50.55,50.56,100
10/01/2009,10:22:59,50.56,50.55,50.57,100
10/01/2009,10:23:01,50.56,50.55,50.56,100
10/01/2009,10:23:02,50.57,50.55,50.57,100
10/01/2009,10:23:02,50.57,50.55,50.57,100
10/01/2009,10:23:02,50.57,50.55,50.57,100
10/01/2009,10:23:02,50.57,50.55,50.57,100
10/01/2009,10:23:02,50.57,50.56,50.57,500
10/01/2009,10:23:02,50.57,50.56,50.57,300
10/01/2009,10:23:02,50.57,50.56,50.57,2000
10/01/2009,10:23:02,50.57,50.56,50.57,100
10/01/2009,10:23:02,50.57,50.56,50.57,1000
10/01/2009,10:23:02,50.57,50.56,50.57,100
10/01/2009,10:23:02,50.57,50.56,50.57,100
10/01/2009,10:23:02,50.57,50.56,50.57,2000
10/01/2009,10:23:02,50.57,50.56,50.57,100
10/01/2009,10:23:03,50.56,50.56,50.56,500
10/01/2009,10:23:03,50.56,50.56,50.56,100
10/01/2009,10:23:03,50.56,50.56,50.56,100
10/01/2009,10:23:03,50.56,50.56,50.57,300
10/01/2009,10:23:03,50.56,50.56,50.57,100
10/01/2009,10:23:04,50.56,50.55,50.56,100
10/01/2009,10:23:05,50.57,50.55,50.57,100
10/01/2009,10:23:05,50.57,50.55,50.57,100
10/01/2009,10:23:05,50.57,50.55,50.57,100
10/01/2009,10:23:05,50.57,50.55,50.57,100
10/01/2009,10:23:05,50.57,50.55,50.57,100
10/01/2009,10:23:05,50.57,50.55,50.57,100
10/01/2009,10:23:05,50.57,50.55,50.57,100
10/01/2009,10:23:05,50.57,50.55,50.57,1600
10/01/2009,10:23:28,50.58,50.57,50.59,100
10/01/2009,10:23:28,50.58,50.58,50.59,400
10/01/2009,10:23:28,50.58,50.58,50.59,400
10/01/2009,10:23:28,50.58,50.58,50.59,1200
10/01/2009,10:23:29,50.58,50.58,50.59,400
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:43,50.58,50.58,50.59,100
10/01/2009,10:23:47,50.58,50.58,50.59,2400
10/01/2009,10:23:47,50.58,50.58,50.59,700
10/01/2009,10:23:47,50.58,50.57,50.59,100
10/01/2009,10:24:04,50.6,50.58,50.6,216
10/01/2009,10:24:48,50.61,50.6,50.61,300
10/01/2009,10:24:49,50.61,50.6,50.63,200
10/01/2009,10:24:49,50.61,50.6,50.63,300
10/01/2009,10:24:50,50.63,50.6,50.63,200
10/01/2009,10:25:11,50.6,50.6,50.61,300
10/01/2009,10:25:11,50.6,50.6,50.61,176
10/01/2009,10:25:11,50.6,50.59,50.61,101
10/01/2009,10:25:11,50.6,50.59,50.61,300
10/01/2009,10:25:11,50.6,50.59,50.61,300
10/01/2009,10:25:11,50.6,50.59,50.6,124
10/01/2009,10:25:29,50.61,50.6,50.61,400
10/01/2009,10:25:29,50.61,50.6,50.61,100
10/01/2009,10:25:29,50.61,50.6,50.61,100
10/01/2009,10:25:29,50.61,50.6,50.61,100
10/01/2009,10:25:29,50.61,50.6,50.62,100
10/01/2009,10:25:29,50.61,50.6,50.62,100
10/01/2009,10:25:29,50.61,50.6,50.62,100
10/01/2009,10:25:29,50.61,50.6,50.62,100
10/01/2009,10:25:29,50.61,50.6,50.62,100
10/01/2009,10:25:36,50.6085,50.6,50.61,1000
10/01/2009,10:25:39,50.61,50.6,50.61,600
10/01/2009,10:25:39,50.61,50.6,50.61,100
10/01/2009,10:25:39,50.61,50.6,50.61,100
10/01/2009,10:26:32,50.61,50.61,50.62,100
10/01/2009,10:26:32,50.61,50.61,50.62,100
10/01/2009,10:26:32,50.61,50.6,50.62,100
10/01/2009,10:26:32,50.61,50.6,50.62,100
10/01/2009,10:27:05,50.62,50.61,50.63,100
10/01/2009,10:27:05,50.62,50.61,50.63,100
10/01/2009,10:27:05,50.62,50.61,50.63,100
10/01/2009,10:27:18,50.59,50.59,50.6,100
10/01/2009,10:27:18,50.59,50.58,50.6,100
10/01/2009,10:27:31,50.56,50.55,50.57,100
10/01/2009,10:27:31,50.56,50.55,50.57,100
10/01/2009,10:28:26,50.5782,50.56,50.58,165
10/01/2009,10:28:36,50.56,50.56,50.57,100
10/01/2009,10:28:36,50.56,50.55,50.57,100
10/01/2009,10:28:56,50.5575,50.54,50.56,114
10/01/2009,10:29:03,50.5425,50.54,50.56,106
10/01/2009,10:29:10,50.54,50.54,50.55,100
10/01/2009,10:29:36,50.56,50.56,50.57,100
10/01/2009,10:29:36,50.55,50.56,50.57,100
10/01/2009,10:29:36,50.55,50.56,50.57,100
10/01/2009,10:29:36,50.55,50.56,50.57,100
10/01/2009,10:29:59,50.546,50.52,50.54,488
10/01/2009,10:30:06,50.49,50.49,50.5,100
10/01/2009,10:30:06,50.49,50.49,50.5,900
10/01/2009,10:30:06,50.49,50.49,50.5,100
10/01/2009,10:30:06,50.49,50.49,50.5,600
10/01/2009,10:30:06,50.48,50.48,50.49,100
10/01/2009,10:30:10,50.5,50.48,50.51,300
10/01/2009,10:30:10,50.5,50.48,50.51,100
10/01/2009,10:30:10,50.5,50.48,50.51,100
10/01/2009,10:30:10,50.5,50.48,50.51,100
10/01/2009,10:30:10,50.5,50.48,50.51,100
10/01/2009,10:30:10,50.5,50.48,50.51,100
10/01/2009,10:30:10,50.5,50.48,50.51,100
10/01/2009,10:30:10,50.5,50.48,50.51,100
10/01/2009,10:30:17,50.51,50.51,50.52,200
10/01/2009,10:30:17,50.51,50.51,50.52,200
10/01/2009,10:30:17,50.51,50.51,50.52,200
10/01/2009,10:30:17,50.51,50.52,50.52,200
10/01/2009,10:30:58,50.51,50.5,50.52,100
10/01/2009,10:30:58,50.51,50.5,50.52,100
10/01/2009,10:30:59,50.53,50.51,50.53,100
10/01/2009,10:30:59,50.53,50.51,50.52,200
10/01/2009,10:30:59,50.52,50.51,50.52,100
10/01/2009,10:31:00,50.52,50.51,50.52,385
10/01/2009,10:31:03,50.52,50.51,50.52,300
10/01/2009,10:31:03,50.518,50.51,50.52,575
10/01/2009,10:31:04,50.52,50.51,50.52,200
10/01/2009,10:31:04,50.52,50.51,50.52,100
10/01/2009,10:31:04,50.52,50.51,50.52,100
10/01/2009,10:31:04,50.52,50.51,50.52,200
10/01/2009,10:31:04,50.52,50.51,50.52,1000
10/01/2009,10:31:04,50.52,50.51,50.52,400
10/01/2009,10:31:05,50.52,50.51,50.52,200
10/01/2009,10:31:05,50.53,50.51,50.53,100
10/01/2009,10:31:05,50.53,50.51,50.53,100
10/01/2009,10:31:23,50.54,50.53,50.55,100
10/01/2009,10:31:23,50.54,50.53,50.55,100
10/01/2009,10:31:23,50.54,50.53,50.55,100
10/01/2009,10:31:23,50.54,50.53,50.55,100
10/01/2009,10:31:23,50.54,50.53,50.55,100
10/01/2009,10:31:23,50.54,50.53,50.55,100
10/01/2009,10:31:33,50.54,50.54,50.55,100
10/01/2009,10:32:34,50.579,50.56,50.58,505
10/01/2009,10:32:55,50.55,50.55,50.56,100
10/01/2009,10:32:55,50.55,50.54,50.56,100
10/01/2009,10:33:39,50.5452,50.54,50.56,275
10/01/2009,10:33:49,50.555,50.54,50.56,215
10/01/2009,10:33:52,50.55,50.54,50.55,200
10/01/2009,10:33:52,50.55,50.54,50.55,100
10/01/2009,10:34:01,50.56,50.56,50.57,100
10/01/2009,10:34:02,50.57,50.56,50.57,115
10/01/2009,10:34:42,50.5495,50.54,50.55,185
10/01/2009,10:34:48,50.55,50.54,50.55,100
10/01/2009,10:34:50,50.55,50.54,50.55,100
10/01/2009,10:35:22,50.58,50.57,50.58,100
10/01/2009,10:35:22,50.58,50.57,50.58,100
10/01/2009,10:35:22,50.58,50.57,50.58,100
10/01/2009,10:35:22,50.58,50.57,50.59,100
10/01/2009,10:35:22,50.58,50.58,50.59,100
10/01/2009,10:35:23,50.58,50.58,50.59,100
10/01/2009,10:35:23,50.58,50.58,50.59,100
10/01/2009,10:35:23,50.58,50.58,50.59,100
10/01/2009,10:35:29,50.6,50.6,50.61,100
10/01/2009,10:35:31,50.6198,50.6,50.62,100
10/01/2009,10:35:42,50.619,50.6,50.62,484
10/01/2009,10:35:50,50.6,50.6,50.61,100
10/01/2009,10:35:50,50.6,50.59,50.61,100
10/01/2009,10:35:51,50.59,50.59,50.6,100
10/01/2009,10:36:11,50.601,50.6,50.62,166
10/01/2009,10:36:15,50.61,50.6,50.62,100
10/01/2009,10:36:15,50.61,50.6,50.62,100
10/01/2009,10:36:26,50.63,50.62,50.63,100
10/01/2009,10:36:26,50.63,50.62,50.63,100
10/01/2009,10:36:50,50.66,50.65,50.66,400
10/01/2009,10:36:55,50.65,50.64,50.66,178
10/01/2009,10:38:14,50.64,50.63,50.65,100
10/01/2009,10:38:14,50.64,50.63,50.65,100
10/01/2009,10:39:28,50.62,50.62,50.64,422
10/01/2009,10:40:03,50.6099,50.59,50.61,100
10/01/2009,10:40:07,50.6,50.59,50.61,100
10/01/2009,10:40:09,50.6,50.59,50.61,100
10/01/2009,10:40:09,50.6,50.59,50.61,600
10/01/2009,10:40:09,50.6,50.59,50.61,100
10/01/2009,10:40:09,50.61,50.6,50.62,100
10/01/2009,10:40:09,50.6,50.59,50.61,100
10/01/2009,10:40:09,50.61,50.59,50.62,400
10/01/2009,10:40:10,50.61,50.59,50.61,100
10/01/2009,10:40:10,50.6,50.6,50.61,100
10/01/2009,10:40:10,50.6,50.6,50.61,100
10/01/2009,10:40:10,50.6,50.6,50.61,100
10/01/2009,10:40:10,50.6,50.6,50.61,100
10/01/2009,10:40:10,50.6,50.6,50.61,100
10/01/2009,10:40:10,50.6,50.59,50.61,1000
10/01/2009,10:40:24,50.62,50.61,50.62,100
10/01/2009,10:40:24,50.62,50.61,50.62,200
10/01/2009,10:40:24,50.62,50.61,50.62,100
10/01/2009,10:40:26,50.62,50.61,50.62,200
10/01/2009,10:40:32,50.611,50.61,50.62,263
10/01/2009,10:40:35,50.62,50.61,50.62,100
10/01/2009,10:40:41,50.62,50.62,50.64,100
10/01/2009,10:41:44,50.66,50.65,50.67,100
10/01/2009,10:41:44,50.66,50.65,50.67,100
10/01/2009,10:41:44,50.65,50.65,50.67,100
10/01/2009,10:41:44,50.64,50.64,50.65,100
10/01/2009,10:41:46,50.65,50.63,50.65,100
10/01/2009,10:43:16,50.61,50.61,50.62,100
10/01/2009,10:43:16,50.61,50.6,50.62,100
10/01/2009,10:43:16,50.62,50.62,50.63,100
10/01/2009,10:43:22,50.64,50.62,50.64,100
10/01/2009,10:43:22,50.64,50.62,50.64,100
10/01/2009,10:43:22,50.64,50.62,50.64,100
10/01/2009,10:43:25,50.6321,50.63,50.65,2584
10/01/2009,10:43:57,50.62,50.61,50.63,364
10/01/2009,10:43:57,50.6299,50.61,50.63,1100
10/01/2009,10:45:03,50.64,50.62,50.64,100
10/01/2009,10:45:03,50.64,50.62,50.64,100
10/01/2009,10:45:03,50.64,50.62,50.64,100
10/01/2009,10:45:03,50.64,50.62,50.65,100
10/01/2009,10:45:03,50.64,50.62,50.65,100
10/01/2009,10:45:03,50.635,50.62,50.65,736
10/01/2009,10:45:03,50.64,50.62,50.65,100
10/01/2009,10:45:03,50.64,50.62,50.65,100
10/01/2009,10:45:03,50.65,50.62,50.65,400
10/01/2009,10:45:07,50.6499,50.64,50.65,100
10/01/2009,10:46:15,50.62,50.62,50.63,100
10/01/2009,10:46:15,50.62,50.62,50.63,100
10/01/2009,10:46:15,50.62,50.61,50.63,100
10/01/2009,10:46:15,50.62,50.61,50.63,100
10/01/2009,10:46:52,50.57,50.56,50.58,100
10/01/2009,10:46:58,50.57,50.56,50.57,100
10/01/2009,10:47:13,50.57,50.55,50.57,100
10/01/2009,10:47:14,50.5598,50.54,50.56,100
10/01/2009,10:47:18,50.53,50.53,50.54,100
10/01/2009,10:47:18,50.53,50.52,50.54,100
10/01/2009,10:47:24,50.53,50.52,50.54,100
10/01/2009,10:47:25,50.55,50.53,50.54,100
10/01/2009,10:47:25,50.55,50.54,50.56,100
10/01/2009,10:47:26,50.54,50.54,50.56,200
10/01/2009,10:47:26,50.54,50.54,50.56,100
10/01/2009,10:47:26,50.54,50.54,50.56,100
10/01/2009,10:47:27,50.54,50.54,50.56,100
10/01/2009,10:47:27,50.54,50.54,50.56,100
10/01/2009,10:47:42,50.55,50.55,50.57,100
10/01/2009,10:48:29,50.56,50.55,50.56,200
10/01/2009,10:49:20,50.5523,50.55,50.56,198
10/01/2009,10:49:20,50.56,50.55,50.58,100
10/01/2009,10:49:20,50.56,50.57,50.58,100
10/01/2009,10:50:11,50.58,50.57,50.58,100
10/01/2009,10:50:11,50.58,50.57,50.58,100
10/01/2009,10:50:11,50.58,50.57,50.58,102
10/01/2009,10:50:11,50.58,50.57,50.58,100
10/01/2009,10:50:11,50.58,50.57,50.58,100
10/01/2009,10:50:11,50.58,50.57,50.58,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:13,50.58,50.59,50.6,100
10/01/2009,10:50:21,50.56,50.56,50.58,100
10/01/2009,10:50:21,50.56,50.56,50.58,100
10/01/2009,10:50:21,50.56,50.55,50.58,100
10/01/2009,10:50:44,50.54,50.54,50.55,100
10/01/2009,10:50:44,50.54,50.54,50.55,100
10/01/2009,10:50:45,50.53,50.53,50.55,100
10/01/2009,10:50:45,50.53,50.52,50.55,300
10/01/2009,10:50:58,50.53,50.52,50.54,100
10/01/2009,10:52:36,50.58,50.57,50.58,100
10/01/2009,10:52:36,50.58,50.58,50.59,100
10/01/2009,10:52:36,50.58,50.58,50.59,100
10/01/2009,10:52:36,50.58,50.58,50.59,100
10/01/2009,10:52:36,50.58,50.58,50.59,100
10/01/2009,10:52:36,50.58,50.58,50.59,100
10/01/2009,10:52:47,50.58,50.58,50.6,219
10/01/2009,10:52:49,50.5852,50.58,50.6,369
10/01/2009,10:53:52,50.595,50.59,50.61,105
10/01/2009,10:54:07,50.5825,50.58,50.59,121
10/01/2009,10:54:38,50.56,50.56,50.58,100
10/01/2009,10:54:44,50.5848,50.57,50.59,150
10/01/2009,10:55:22,50.61,50.59,50.61,100
10/01/2009,10:55:22,50.61,50.59,50.61,100
10/01/2009,10:55:22,50.61,50.6,50.61,100
10/01/2009,10:55:22,50.61,50.6,50.61,100
10/01/2009,10:55:23,50.61,50.6,50.61,100
10/01/2009,10:55:23,50.61,50.6,50.61,100
10/01/2009,10:55:23,50.61,50.61,50.61,100
10/01/2009,10:55:23,50.61,50.61,50.61,200
10/01/2009,10:55:23,50.61,50.6,50.61,200
10/01/2009,10:55:23,50.61,50.6,50.61,500
10/01/2009,10:55:24,50.61,50.62,50.63,100
10/01/2009,10:55:24,50.61,50.62,50.63,100
10/01/2009,10:55:26,50.61,50.62,50.63,100
10/01/2009,10:55:26,50.61,50.62,50.63,100
10/01/2009,10:55:33,50.64,50.63,50.65,300
10/01/2009,10:55:33,50.64,50.63,50.65,100
10/01/2009,10:55:33,50.65,50.63,50.65,100
10/01/2009,10:56:33,50.63,50.62,50.64,100
10/01/2009,10:56:33,50.63,50.62,50.64,100
10/01/2009,10:56:33,50.62,50.62,50.64,100
10/01/2009,10:56:33,50.62,50.62,50.64,100
10/01/2009,10:56:33,50.62,50.62,50.64,300
10/01/2009,10:56:33,50.63,50.62,50.64,100
10/01/2009,10:56:33,50.63,50.62,50.64,100
10/01/2009,10:56:40,50.616,50.6,50.62,215
10/01/2009,10:57:04,50.6,50.59,50.61,121
10/01/2009,10:59:17,50.56,50.55,50.57,100
10/01/2009,10:59:17,50.56,50.55,50.57,100
10/01/2009,10:59:22,50.55,50.55,50.56,100
10/01/2009,10:59:22,50.55,50.54,50.56,100
10/01/2009,10:59:31,50.55,50.53,50.55,100
10/01/2009,10:59:31,50.55,50.53,50.55,100
10/01/2009,10:59:31,50.56,50.54,50.55,100
10/01/2009,10:59:31,50.55,50.55,50.57,100
10/01/2009,10:59:31,50.56,50.55,50.57,100
10/01/2009,10:59:37,50.57,50.57,50.58,100
10/01/2009,11:00:12,50.56,50.56,50.57,100
10/01/2009,11:00:12,50.56,50.56,50.57,221
10/01/2009,11:00:28,50.55,50.54,50.56,100
10/01/2009,11:00:28,50.53,50.53,50.55,100
10/01/2009,11:00:28,50.53,50.53,50.55,1500
10/01/2009,11:00:30,50.51,50.51,50.52,100
10/01/2009,11:00:30,50.51,50.51,50.52,200
10/01/2009,11:00:42,50.53,50.51,50.53,100
10/01/2009,11:00:42,50.52,50.51,50.53,100
10/01/2009,11:00:43,50.53,50.52,50.53,100
10/01/2009,11:00:44,50.53,50.52,50.54,100
10/01/2009,11:00:44,50.53,50.52,50.54,100
10/01/2009,11:00:44,50.53,50.52,50.54,100
10/01/2009,11:00:44,50.53,50.52,50.54,100
10/01/2009,11:00:47,50.5382,50.52,50.54,286
10/01/2009,11:00:52,50.54,50.53,50.55,100
10/01/2009,11:01:01,50.54,50.54,50.55,100
10/01/2009,11:01:01,50.54,50.54,50.55,100
10/01/2009,11:01:01,50.54,50.54,50.55,100
10/01/2009,11:01:01,50.54,50.54,50.55,100
10/01/2009,11:01:10,50.51,50.5,50.52,100
10/01/2009,11:01:13,50.51,50.5,50.52,100
10/01/2009,11:01:13,50.51,50.5,50.52,100
10/01/2009,11:01:13,50.51,50.5,50.52,100
10/01/2009,11:01:20,50.47,50.47,50.49,100
10/01/2009,11:01:20,50.47,50.47,50.49,100
10/01/2009,11:01:20,50.47,50.47,50.49,600
10/01/2009,11:01:22,50.47,50.46,50.47,100
10/01/2009,11:01:22,50.47,50.46,50.47,100
10/01/2009,11:01:27,50.47,50.45,50.47,100
10/01/2009,11:01:30,50.46,50.45,50.46,100
10/01/2009,11:01:46,50.43,50.42,50.44,100
10/01/2009,11:01:47,50.44,50.43,50.45,100
10/01/2009,11:02:47,50.43,50.42,50.44,100
10/01/2009,11:02:47,50.42,50.42,50.45,100
10/01/2009,11:03:18,50.43,50.43,50.45,100
10/01/2009,11:03:47,50.46,50.45,50.46,300
10/01/2009,11:03:47,50.46,50.45,50.47,300
10/01/2009,11:03:47,50.46,50.45,50.47,200
10/01/2009,11:04:15,50.4508,50.45,50.47,267
10/01/2009,11:04:26,50.48,50.46,50.48,200
10/01/2009,11:04:26,50.48,50.45,50.48,100
10/01/2009,11:04:26,50.48,50.45,50.48,100
10/01/2009,11:04:26,50.48,50.45,50.48,100
10/01/2009,11:04:31,50.45,50.44,50.46,100
10/01/2009,11:04:31,50.45,50.44,50.46,100
10/01/2009,11:04:35,50.43,50.42,50.44,600
10/01/2009,11:04:51,50.432,50.43,50.45,100
10/01/2009,11:04:59,50.45,50.44,50.46,100
10/01/2009,11:06:35,50.445,50.43,50.45,600
10/01/2009,11:06:38,50.4275,50.41,50.43,426
10/01/2009,11:06:43,50.42,50.41,50.43,100
10/01/2009,11:06:55,50.438,50.42,50.44,378
10/01/2009,11:06:57,50.424,50.42,50.44,700
10/01/2009,11:07:12,50.44,50.43,50.44,100
10/01/2009,11:07:12,50.44,50.43,50.45,100
10/01/2009,11:07:12,50.44,50.43,50.46,215
10/01/2009,11:07:12,50.44,50.43,50.46,125
10/01/2009,11:07:12,50.45,50.43,50.46,100
10/01/2009,11:07:12,50.46,50.44,50.46,296
10/01/2009,11:07:12,50.46,50.44,50.46,200
10/01/2009,11:07:34,50.42,50.42,50.43,700
10/01/2009,11:07:34,50.42,50.42,50.43,100
10/01/2009,11:07:36,50.41,50.4,50.42,100
10/01/2009,11:07:38,50.42,50.41,50.42,300
10/01/2009,11:07:38,50.42,50.41,50.42,100
10/01/2009,11:07:52,50.39,50.38,50.39,100
10/01/2009,11:07:52,50.4,50.38,50.4,100
10/01/2009,11:07:52,50.41,50.39,50.4,500
10/01/2009,11:07:52,50.41,50.39,50.41,400
10/01/2009,11:07:52,50.4096,50.4,50.41,250
10/01/2009,11:07:53,50.39,50.4,50.41,300
10/01/2009,11:07:53,50.4,50.39,50.41,100
10/01/2009,11:09:04,50.39,50.39,50.4,100
10/01/2009,11:09:04,50.39,50.39,50.4,100
10/01/2009,11:09:04,50.39,50.39,50.4,100
10/01/2009,11:09:04,50.39,50.38,50.4,360
10/01/2009,11:09:11,50.387,50.38,50.4,795
10/01/2009,11:09:36,50.33,50.33,50.34,100
10/01/2009,11:09:54,50.33,50.32,50.33,100
10/01/2009,11:09:54,50.33,50.32,50.33,100
10/01/2009,11:09:54,50.33,50.32,50.33,100
10/01/2009,11:09:54,50.33,50.32,50.33,100
10/01/2009,11:09:54,50.33,50.32,50.33,100
10/01/2009,11:09:54,50.33,50.32,50.34,100
10/01/2009,11:09:58,50.33,50.32,50.34,100
10/01/2009,11:09:58,50.33,50.32,50.34,100
10/01/2009,11:10:14,50.32,50.31,50.33,100
10/01/2009,11:12:02,50.3495,50.34,50.36,125
10/01/2009,11:12:07,50.3573,50.34,50.36,1000
10/01/2009,11:12:38,50.36,50.35,50.36,200
10/01/2009,11:13:22,50.36,50.35,50.37,100
10/01/2009,11:13:22,50.36,50.35,50.37,200
10/01/2009,11:13:22,50.36,50.35,50.37,200
10/01/2009,11:13:47,50.36,50.35,50.37,1100
10/01/2009,11:13:48,50.37,50.35,50.37,200
10/01/2009,11:13:48,50.368,50.36,50.37,1150
10/01/2009,11:13:48,50.36,50.34,50.35,549
10/01/2009,11:14:42,50.35,50.34,50.36,100
10/01/2009,11:14:42,50.35,50.34,50.36,100
10/01/2009,11:14:44,50.358,50.35,50.36,115
10/01/2009,11:14:52,50.36,50.36,50.38,100
10/01/2009,11:14:52,50.36,50.36,50.38,100
10/01/2009,11:14:52,50.36,50.36,50.38,100
10/01/2009,11:15:16,50.378,50.36,50.38,218
10/01/2009,11:16:03,50.31,50.3,50.32,100
10/01/2009,11:16:03,50.31,50.3,50.32,100
10/01/2009,11:16:03,50.31,50.3,50.32,100
10/01/2009,11:16:03,50.31,50.31,50.32,100
10/01/2009,11:16:03,50.31,50.31,50.32,100
10/01/2009,11:16:03,50.31,50.32,50.33,100
10/01/2009,11:16:03,50.33,50.32,50.34,300
10/01/2009,11:16:03,50.33,50.32,50.34,100
10/01/2009,11:16:04,50.29,50.32,50.34,1542
10/01/2009,11:16:05,50.32,50.31,50.34,100
10/01/2009,11:16:05,50.32,50.31,50.34,100
10/01/2009,11:16:05,50.32,50.31,50.34,100
10/01/2009,11:16:11,50.32,50.32,50.34,100
10/01/2009,11:16:24,50.36,50.35,50.36,100
10/01/2009,11:16:24,50.36,50.35,50.36,100
10/01/2009,11:16:24,50.36,50.35,50.36,100
10/01/2009,11:16:25,50.36,50.35,50.36,100
10/01/2009,11:16:25,50.36,50.35,50.37,100
10/01/2009,11:16:25,50.36,50.35,50.37,100
10/01/2009,11:16:25,50.36,50.35,50.37,100
10/01/2009,11:16:25,50.36,50.35,50.37,100
10/01/2009,11:16:25,50.36,50.35,50.37,100
10/01/2009,11:16:32,50.3725,50.35,50.38,151
10/01/2009,11:16:59,50.38,50.35,50.38,100
10/01/2009,11:16:59,50.3798,50.35,50.38,100
10/01/2009,11:17:24,50.3605,50.35,50.38,306
10/01/2009,11:17:48,50.35,50.34,50.36,100
10/01/2009,11:17:48,50.35,50.34,50.36,100
10/01/2009,11:17:48,50.35,50.34,50.36,100
10/01/2009,11:17:48,50.34,50.34,50.36,100
10/01/2009,11:17:48,50.34,50.34,50.36,100
10/01/2009,11:17:48,50.34,50.34,50.36,100
10/01/2009,11:17:48,50.34,50.34,50.36,300
10/01/2009,11:17:48,50.35,50.34,50.36,100
10/01/2009,11:18:15,50.3533,50.35,50.37,150
10/01/2009,11:19:16,50.36,50.36,50.37,100
10/01/2009,11:19:16,50.36,50.36,50.37,300
10/01/2009,11:19:16,50.35,50.35,50.37,100
10/01/2009,11:19:16,50.35,50.35,50.37,100
10/01/2009,11:19:16,50.35,50.34,50.36,100
10/01/2009,11:19:16,50.35,50.34,50.36,100
10/01/2009,11:19:24,50.356,50.34,50.36,100
10/01/2009,11:19:28,50.3597,50.34,50.36,100
10/01/2009,11:21:28,50.39,50.38,50.4,200
10/01/2009,11:21:28,50.39,50.38,50.4,200
10/01/2009,11:21:28,50.39,50.38,50.4,200
10/01/2009,11:21:28,50.39,50.38,50.4,100
10/01/2009,11:21:28,50.39,50.38,50.4,100
10/01/2009,11:22:17,50.37,50.36,50.38,100
10/01/2009,11:22:17,50.37,50.36,50.38,100
10/01/2009,11:22:17,50.37,50.36,50.38,100
10/01/2009,11:22:17,50.37,50.36,50.38,100
10/01/2009,11:22:17,50.37,50.36,50.38,100
10/01/2009,11:22:17,50.37,50.36,50.38,100
10/01/2009,11:22:17,50.37,50.36,50.37,100
10/01/2009,11:22:17,50.37,50.36,50.37,100
10/01/2009,11:22:54,50.38,50.37,50.39,100
10/01/2009,11:23:02,50.39,50.37,50.39,100
10/01/2009,11:23:02,50.39,50.37,50.39,200
10/01/2009,11:23:02,50.39,50.37,50.39,100
10/01/2009,11:23:02,50.39,50.37,50.39,100
10/01/2009,11:23:02,50.39,50.37,50.39,100
10/01/2009,11:23:02,50.39,50.37,50.39,148
10/01/2009,11:23:02,50.386,50.37,50.4,100
10/01/2009,11:23:02,50.386,50.37,50.4,200
10/01/2009,11:23:02,50.3975,50.37,50.4,100
10/01/2009,11:23:02,50.3988,50.37,50.4,100
10/01/2009,11:23:02,50.3992,50.38,50.4,100
10/01/2009,11:23:02,50.386,50.38,50.4,100
10/01/2009,11:23:02,50.386,50.38,50.4,148
10/01/2009,11:23:04,50.386,50.38,50.4,100
10/01/2009,11:23:04,50.386,50.38,50.4,100
10/01/2009,11:23:05,50.394,50.38,50.4,178
10/01/2009,11:23:26,50.37,50.35,50.37,100
10/01/2009,11:23:30,50.37,50.36,50.38,100
10/01/2009,11:23:30,50.37,50.36,50.38,100
10/01/2009,11:23:43,50.36,50.35,50.37,107
10/01/2009,11:23:43,50.36,50.35,50.37,108
10/01/2009,11:23:43,50.36,50.35,50.37,130
10/01/2009,11:23:43,50.36,50.35,50.37,100
10/01/2009,11:23:53,50.368,50.35,50.38,150
10/01/2009,11:24:05,50.378,50.35,50.38,155
10/01/2009,11:24:24,50.36,50.36,50.37,100
10/01/2009,11:24:38,50.3767,50.36,50.38,300
10/01/2009,11:24:51,50.366,50.35,50.37,199
10/01/2009,11:25:00,50.37,50.36,50.37,100
10/01/2009,11:25:27,50.37,50.37,50.38,100
10/01/2009,11:25:33,50.38,50.37,50.38,28900
10/01/2009,11:25:40,50.39,50.38,50.4,100
10/01/2009,11:25:40,50.39,50.38,50.4,100
10/01/2009,11:25:40,50.39,50.38,50.4,100
10/01/2009,11:25:40,50.39,50.38,50.4,100
10/01/2009,11:25:40,50.39,50.38,50.4,100
10/01/2009,11:25:40,50.39,50.38,50.4,100
10/01/2009,11:25:43,50.37,50.36,50.38,289
10/01/2009,11:25:44,50.37,50.35,50.36,100
10/01/2009,11:26:12,50.3682,50.35,50.37,1071
10/01/2009,11:26:13,50.35,50.33,50.34,100
10/01/2009,11:26:52,50.3,50.3,50.31,200
10/01/2009,11:26:53,50.3,50.27,50.29,100
10/01/2009,11:26:58,50.29,50.27,50.29,100
10/01/2009,11:27:04,50.28,50.27,50.28,100
10/01/2009,11:28:08,50.3,50.29,50.3,100
10/01/2009,11:28:08,50.3,50.29,50.3,100
10/01/2009,11:28:08,50.3,50.29,50.3,100
10/01/2009,11:28:08,50.3,50.29,50.3,100
10/01/2009,11:28:08,50.3,50.29,50.3,100
10/01/2009,11:28:08,50.3,50.29,50.3,100
10/01/2009,11:28:08,50.3,50.3,50.31,100
10/01/2009,11:28:08,50.3,50.3,50.31,100
10/01/2009,11:28:32,50.27,50.25,50.27,169
10/01/2009,11:28:51,50.28,50.27,50.28,100
10/01/2009,11:28:51,50.29,50.27,50.28,100
10/01/2009,11:28:51,50.28,50.27,50.29,100
10/01/2009,11:28:52,50.279,50.27,50.28,100
10/01/2009,11:28:52,50.279,50.27,50.28,100
10/01/2009,11:29:18,50.24,50.24,50.25,100
10/01/2009,11:29:18,50.24,50.23,50.24,100
10/01/2009,11:29:39,50.26,50.25,50.26,200
10/01/2009,11:29:39,50.26,50.25,50.26,142
10/01/2009,11:29:53,50.26,50.25,50.26,200
10/01/2009,11:29:54,50.26,50.25,50.27,100
10/01/2009,11:29:54,50.26,50.25,50.27,100
10/01/2009,11:29:54,50.26,50.25,50.27,100
10/01/2009,11:29:54,50.26,50.25,50.27,100
10/01/2009,11:29:54,50.26,50.25,50.27,100
10/01/2009,11:29:54,50.26,50.25,50.27,100
10/01/2009,11:30:05,50.27,50.27,50.28,100
10/01/2009,11:30:19,50.27,50.26,50.27,100
10/01/2009,11:30:19,50.27,50.26,50.28,100
10/01/2009,11:30:20,50.28,50.28,50.3,100
10/01/2009,11:30:20,50.28,50.28,50.3,100
10/01/2009,11:30:20,50.28,50.28,50.3,100
10/01/2009,11:30:20,50.28,50.28,50.3,100
10/01/2009,11:30:34,50.27,50.26,50.27,100
10/01/2009,11:30:34,50.27,50.26,50.27,100
10/01/2009,11:30:34,50.27,50.26,50.27,100
10/01/2009,11:30:34,50.27,50.26,50.27,100
10/01/2009,11:30:34,50.26,50.26,50.27,100
10/01/2009,11:31:00,50.27,50.25,50.27,300
10/01/2009,11:31:00,50.2661,50.26,50.27,500
10/01/2009,11:31:25,50.28,50.26,50.28,100
10/01/2009,11:31:25,50.28,50.26,50.28,100
10/01/2009,11:31:25,50.28,50.26,50.28,100
10/01/2009,11:31:28,50.27,50.27,50.28,100
10/01/2009,11:31:28,50.28,50.26,50.28,100
10/01/2009,11:31:29,50.2797,50.26,50.28,100
10/01/2009,11:31:29,50.2798,50.26,50.28,100
10/01/2009,11:31:33,50.28,50.26,50.28,100
10/01/2009,11:31:34,50.2754,50.27,50.28,274
10/01/2009,11:31:34,50.27,50.26,50.28,274
10/01/2009,11:31:35,50.28,50.26,50.28,100
10/01/2009,11:31:35,50.28,50.26,50.28,100
10/01/2009,11:31:35,50.28,50.26,50.28,100
10/01/2009,11:31:35,50.2752,50.27,50.28,519
10/01/2009,11:31:38,50.27,50.26,50.28,519
10/01/2009,11:32:25,50.2809,50.28,50.29,423
10/01/2009,11:32:31,50.29,50.28,50.3,200
10/01/2009,11:32:31,50.29,50.28,50.3,200
10/01/2009,11:32:31,50.29,50.28,50.3,119
10/01/2009,11:32:32,50.29,50.29,50.3,100
10/01/2009,11:32:32,50.29,50.28,50.3,100
10/01/2009,11:32:32,50.29,50.28,50.29,100
10/01/2009,11:32:34,50.29,50.28,50.29,100
10/01/2009,11:32:34,50.299,50.28,50.3,100
10/01/2009,11:32:34,50.289,50.28,50.3,100
10/01/2009,11:32:50,50.27,50.26,50.28,100
10/01/2009,11:32:50,50.28,50.26,50.28,100
10/01/2009,11:32:52,50.278,50.26,50.28,100
10/01/2009,11:32:52,50.269,50.26,50.28,100
10/01/2009,11:32:58,50.26,50.26,50.28,300
10/01/2009,11:33:14,50.28,50.26,50.28,600
10/01/2009,11:33:14,50.27,50.26,50.28,100
10/01/2009,11:33:14,50.28,50.26,50.28,711
10/01/2009,11:33:16,50.27,50.26,50.28,100
10/01/2009,11:33:17,50.26,50.26,50.28,100
10/01/2009,11:33:18,50.27,50.27,50.28,400
10/01/2009,11:33:18,50.27,50.27,50.28,500
10/01/2009,11:33:22,50.27,50.27,50.28,100
10/01/2009,11:33:22,50.27,50.27,50.28,500
10/01/2009,11:34:10,50.27,50.27,50.28,100
10/01/2009,11:34:10,50.27,50.27,50.28,100
10/01/2009,11:34:10,50.27,50.27,50.28,100
10/01/2009,11:34:10,50.27,50.27,50.28,100
10/01/2009,11:34:10,50.27,50.27,50.28,100
10/01/2009,11:34:10,50.27,50.27,50.28,100
10/01/2009,11:34:11,50.27,50.26,50.27,500
10/01/2009,11:34:12,50.26,50.25,50.27,100
10/01/2009,11:34:26,50.26,50.25,50.27,100
10/01/2009,11:34:26,50.26,50.25,50.27,100
10/01/2009,11:34:26,50.25,50.25,50.27,2939
10/01/2009,11:34:51,50.26,50.25,50.27,500
10/01/2009,11:34:51,50.26,50.25,50.27,398
10/01/2009,11:34:52,50.2677,50.26,50.27,402
10/01/2009,11:35:01,50.27,50.26,50.28,100
10/01/2009,11:35:02,50.27,50.26,50.28,100
10/01/2009,11:35:02,50.27,50.27,50.28,100
10/01/2009,11:35:02,50.26,50.27,50.28,100
10/01/2009,11:35:24,50.2609,50.26,50.27,225
10/01/2009,11:35:32,50.26,50.26,50.27,100
10/01/2009,11:37:02,50.26,50.25,50.27,100
10/01/2009,11:37:30,50.24,50.22,50.24,100
10/01/2009,11:37:30,50.24,50.23,50.25,100
10/01/2009,11:37:37,50.26,50.25,50.26,285
10/01/2009,11:37:38,50.25,50.25,50.26,300
10/01/2009,11:37:43,50.25,50.25,50.26,100
10/01/2009,11:38:09,50.25,50.24,50.26,100
10/01/2009,11:38:24,50.25,50.24,50.26,100
10/01/2009,11:38:30,50.26,50.25,50.26,100
10/01/2009,11:38:30,50.26,50.25,50.26,100
10/01/2009,11:38:30,50.26,50.25,50.26,100
10/01/2009,11:38:30,50.26,50.25,50.26,100
10/01/2009,11:38:30,50.26,50.25,50.27,100
10/01/2009,11:38:35,50.28,50.26,50.28,100
10/01/2009,11:38:35,50.28,50.26,50.28,100
10/01/2009,11:38:35,50.28,50.27,50.29,200
10/01/2009,11:38:36,50.28,50.28,50.29,200
10/01/2009,11:38:36,50.28,50.28,50.29,200
10/01/2009,11:39:25,50.26,50.26,50.28,100
10/01/2009,11:39:45,50.26,50.25,50.27,100
10/01/2009,11:40:36,50.2848,50.28,50.3,600
10/01/2009,11:40:58,50.3,50.29,50.3,200
10/01/2009,11:40:58,50.3,50.29,50.31,200
10/01/2009,11:40:58,50.3,50.29,50.31,200
10/01/2009,11:41:00,50.31,50.31,50.32,100
10/01/2009,11:41:28,50.302,50.3,50.32,285
10/01/2009,11:41:40,50.3183,50.3,50.32,2000
10/01/2009,11:41:51,50.3154,50.3,50.32,390
10/01/2009,11:42:27,50.3078,50.3,50.31,146
10/01/2009,11:42:46,50.31,50.3,50.32,100
10/01/2009,11:44:13,50.32,50.32,50.34,100
10/01/2009,11:44:48,50.328,50.31,50.33,100
10/01/2009,11:44:52,50.32,50.31,50.33,300
10/01/2009,11:44:53,50.32,50.31,50.33,700
10/01/2009,11:45:33,50.3125,50.31,50.32,100
10/01/2009,11:45:56,50.3125,50.31,50.33,139
10/01/2009,11:46:25,50.32,50.31,50.32,100
10/01/2009,11:46:25,50.32,50.31,50.32,100
10/01/2009,11:47:08,50.3,50.28,50.3,100
10/01/2009,11:47:08,50.3,50.28,50.3,100
10/01/2009,11:47:29,50.28,50.28,50.3,100
10/01/2009,11:47:29,50.28,50.28,50.3,291
10/01/2009,11:47:29,50.28,50.28,50.3,100
10/01/2009,11:47:29,50.28,50.28,50.3,100
10/01/2009,11:47:30,50.28,50.28,50.3,100
10/01/2009,11:50:59,50.29,50.29,50.31,100
10/01/2009,11:50:59,50.29,50.29,50.31,100
10/01/2009,11:50:59,50.29,50.29,50.31,100
10/01/2009,11:50:59,50.29,50.29,50.31,100
10/01/2009,11:50:59,50.29,50.29,50.31,100
10/01/2009,11:53:33,50.3075,50.3,50.31,129
10/01/2009,11:54:24,50.3,50.29,50.31,100
10/01/2009,11:54:40,50.3,50.29,50.31,100
10/01/2009,11:54:40,50.29,50.29,50.31,100
10/01/2009,11:54:40,50.29,50.29,50.31,100
10/01/2009,11:54:40,50.29,50.29,50.31,100
10/01/2009,11:54:40,50.29,50.29,50.31,200
10/01/2009,11:54:41,50.292,50.29,50.31,226
10/01/2009,11:54:47,50.3,50.29,50.31,200
10/01/2009,11:54:47,50.3,50.29,50.31,300
10/01/2009,11:57:17,50.26,50.25,50.26,100
10/01/2009,11:58:23,50.24,50.24,50.25,100
10/01/2009,11:58:23,50.24,50.24,50.25,800
10/01/2009,11:58:26,50.2407,50.24,50.25,100
10/01/2009,11:58:26,50.2406,50.24,50.25,100
10/01/2009,11:58:26,50.24,50.24,50.25,100
10/01/2009,11:58:26,50.24,50.24,50.25,930
10/01/2009,11:58:26,50.2405,50.24,50.25,100
10/01/2009,11:58:26,50.241,50.24,50.25,200
10/01/2009,11:58:29,50.241,50.24,50.25,930
10/01/2009,11:58:29,50.2478,50.24,50.25,198
10/01/2009,11:58:29,50.241,50.24,50.25,100
10/01/2009,11:58:47,50.2409,50.24,50.25,115
10/01/2009,11:58:49,50.25,50.24,50.26,100
10/01/2009,11:58:49,50.25,50.24,50.26,200
10/01/2009,11:58:49,50.25,50.25,50.26,200
10/01/2009,11:58:49,50.25,50.25,50.26,100
10/01/2009,11:58:49,50.25,50.25,50.26,200
10/01/2009,11:58:49,50.25,50.25,50.26,100
10/01/2009,11:58:49,50.25,50.25,50.26,200
10/01/2009,11:59:20,50.27,50.26,50.27,100
10/01/2009,11:59:20,50.27,50.26,50.27,100
10/01/2009,11:59:20,50.27,50.26,50.27,100
10/01/2009,11:59:20,50.27,50.27,50.28,200
10/01/2009,11:59:21,50.27,50.27,50.29,200
10/01/2009,11:59:21,50.27,50.27,50.29,100
10/01/2009,12:00:20,50.2909,50.29,50.3,134
10/01/2009,12:00:31,50.2926,50.29,50.3,116
10/01/2009,12:00:46,50.2909,50.29,50.3,136
10/01/2009,12:00:47,50.2909,50.29,50.3,160
10/01/2009,12:00:49,50.2909,50.29,50.3,292
10/01/2009,12:01:00,50.2915,50.29,50.3,167
10/01/2009,12:01:08,50.2926,50.29,50.3,186
10/01/2009,12:01:11,50.2909,50.29,50.3,206
10/01/2009,12:01:30,50.28,50.28,50.29,100
10/01/2009,12:01:32,50.2752,50.27,50.29,155
10/01/2009,12:01:37,50.2752,50.27,50.29,289
10/01/2009,12:01:48,50.2752,50.27,50.29,241
10/01/2009,12:03:53,50.27,50.26,50.28,100
10/01/2009,12:04:24,50.25,50.24,50.26,300
10/01/2009,12:04:41,50.25,50.24,50.26,1000
10/01/2009,12:04:41,50.246,50.23,50.25,1000
10/01/2009,12:05:56,50.21,50.21,50.22,200
10/01/2009,12:05:56,50.21,50.21,50.22,100
10/01/2009,12:05:57,50.2,50.2,50.21,100
10/01/2009,12:06:02,50.205,50.2,50.21,100
10/01/2009,12:06:02,50.21,50.2,50.21,100
10/01/2009,12:06:02,50.21,50.2,50.21,100
10/01/2009,12:06:09,50.202,50.2,50.22,225
10/01/2009,12:06:50,50.2025,50.2,50.22,114
10/01/2009,12:07:20,50.21,50.2,50.22,180
10/01/2009,12:07:46,50.221,50.22,50.23,200
10/01/2009,12:08:21,50.23,50.22,50.23,200
10/01/2009,12:08:21,50.23,50.22,50.23,100
10/01/2009,12:08:22,50.23,50.22,50.23,100
10/01/2009,12:08:45,50.23,50.22,50.23,100
10/01/2009,12:08:46,50.23,50.22,50.23,100
10/01/2009,12:08:46,50.23,50.22,50.23,100
10/01/2009,12:08:46,50.23,50.23,50.24,100
10/01/2009,12:08:52,50.2393,50.22,50.24,800
10/01/2009,12:08:57,50.2386,50.23,50.24,200
10/01/2009,12:10:15,50.25,50.25,50.26,100
10/01/2009,12:10:15,50.25,50.25,50.26,100
10/01/2009,12:10:15,50.25,50.25,50.26,100
10/01/2009,12:10:15,50.25,50.25,50.26,100
10/01/2009,12:10:15,50.25,50.25,50.26,100
10/01/2009,12:10:15,50.25,50.25,50.26,100
10/01/2009,12:10:17,50.26,50.26,50.28,100
10/01/2009,12:10:17,50.26,50.26,50.28,100
10/01/2009,12:10:30,50.28,50.28,50.29,600
10/01/2009,12:10:30,50.28,50.28,50.29,100
10/01/2009,12:11:47,50.29,50.29,50.3,100
10/01/2009,12:11:47,50.29,50.29,50.3,300
10/01/2009,12:11:47,50.29,50.29,50.3,100
10/01/2009,12:11:47,50.29,50.29,50.3,400
10/01/2009,12:11:48,50.29,50.28,50.3,700
10/01/2009,12:11:51,50.28,50.27,50.29,130
10/01/2009,12:11:51,50.28,50.27,50.28,100
10/01/2009,12:12:02,50.29,50.28,50.3,100
10/01/2009,12:12:02,50.29,50.29,50.3,100
10/01/2009,12:12:04,50.3,50.29,50.3,100
10/01/2009,12:12:04,50.3,50.29,50.3,100
10/01/2009,12:12:04,50.3,50.29,50.31,100
10/01/2009,12:12:04,50.3,50.29,50.31,100
10/01/2009,12:12:04,50.3,50.29,50.31,100
10/01/2009,12:12:04,50.3,50.29,50.31,100
10/01/2009,12:12:22,50.2991,50.29,50.3,466
10/01/2009,12:12:32,50.31,50.3,50.32,220
10/01/2009,12:12:33,50.3148,50.3,50.32,145
10/01/2009,12:13:46,50.32,50.3,50.32,100
10/01/2009,12:13:46,50.32,50.3,50.32,200
10/01/2009,12:14:26,50.3,50.29,50.31,100
10/01/2009,12:15:23,50.3,50.3,50.31,100
10/01/2009,12:16:14,50.3,50.29,50.31,100
10/01/2009,12:17:12,50.3,50.29,50.31,100
10/01/2009,12:17:12,50.3,50.29,50.31,100
10/01/2009,12:18:46,50.32,50.31,50.32,100
10/01/2009,12:19:45,50.31,50.3,50.32,100
10/01/2009,12:20:00,50.3165,50.31,50.32,239
10/01/2009,12:21:46,50.34,50.34,50.35,200
10/01/2009,12:21:46,50.34,50.34,50.35,100
10/01/2009,12:21:46,50.34,50.34,50.35,100
10/01/2009,12:21:46,50.34,50.34,50.35,100
10/01/2009,12:21:46,50.34,50.34,50.35,100
10/01/2009,12:21:55,50.3575,50.34,50.36,136
10/01/2009,12:23:03,50.358,50.35,50.36,213
10/01/2009,12:23:15,50.36,50.35,50.36,100
10/01/2009,12:23:15,50.3595,50.35,50.36,400
10/01/2009,12:24:58,50.37,50.37,50.38,400
10/01/2009,12:24:58,50.37,50.37,50.38,100
10/01/2009,12:25:16,50.36,50.35,50.37,100
10/01/2009,12:25:45,50.342,50.34,50.36,795
10/01/2009,12:25:59,50.36,50.35,50.36,100
10/01/2009,12:25:59,50.36,50.35,50.36,100
10/01/2009,12:25:59,50.36,50.35,50.36,200
10/01/2009,12:25:59,50.36,50.35,50.36,100
10/01/2009,12:26:02,50.36,50.36,50.38,100
10/01/2009,12:26:02,50.36,50.36,50.38,400
10/01/2009,12:26:32,50.36,50.36,50.37,100
10/01/2009,12:26:32,50.36,50.36,50.37,100
10/01/2009,12:26:32,50.36,50.36,50.37,100
10/01/2009,12:28:34,50.37,50.37,50.38,100
10/01/2009,12:29:36,50.368,50.35,50.37,795
10/01/2009,12:29:42,50.342,50.34,50.36,880
10/01/2009,12:29:56,50.36,50.35,50.36,100
10/01/2009,12:29:56,50.36,50.36,50.37,100
10/01/2009,12:29:56,50.37,50.36,50.37,100
10/01/2009,12:31:02,50.38,50.37,50.38,100
10/01/2009,12:31:20,50.38,50.37,50.38,100
10/01/2009,12:31:22,50.38,50.38,50.39,123
10/01/2009,12:31:22,50.38,50.38,50.39,200
10/01/2009,12:31:22,50.3898,50.38,50.39,100
10/01/2009,12:31:22,50.3899,50.38,50.39,100
10/01/2009,12:31:22,50.3899,50.38,50.39,100
10/01/2009,12:31:22,50.3899,50.38,50.39,100
10/01/2009,12:31:22,50.39,50.38,50.39,100
10/01/2009,12:31:22,50.39,50.38,50.39,100
10/01/2009,12:31:23,50.3884,50.37,50.39,955
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:28,50.37,50.37,50.39,100
10/01/2009,12:31:39,50.384,50.37,50.39,756
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,200
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,200
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:46,50.37,50.37,50.39,200
10/01/2009,12:31:46,50.37,50.37,50.39,100
10/01/2009,12:31:47,50.37,50.37,50.39,100
10/01/2009,12:33:10,50.3799,50.36,50.38,100
10/01/2009,12:33:12,50.38,50.37,50.38,100
10/01/2009,12:33:12,50.38,50.37,50.38,100
10/01/2009,12:33:12,50.38,50.37,50.38,100
10/01/2009,12:33:12,50.38,50.37,50.38,100
10/01/2009,12:33:16,50.38,50.38,50.39,100
10/01/2009,12:33:16,50.38,50.38,50.39,200
10/01/2009,12:33:16,50.38,50.38,50.39,400
10/01/2009,12:34:46,50.39,50.38,50.39,200
10/01/2009,12:35:28,50.3897,50.38,50.39,100
10/01/2009,12:36:28,50.39,50.38,50.39,100
10/01/2009,12:38:26,50.3725,50.37,50.38,136
10/01/2009,12:38:43,50.36,50.36,50.37,300
10/01/2009,12:38:48,50.35,50.35,50.36,100
10/01/2009,12:38:48,50.35,50.35,50.36,100
10/01/2009,12:38:49,50.35,50.33,50.35,200
10/01/2009,12:38:58,50.35,50.35,50.36,100
10/01/2009,12:40:12,50.34,50.33,50.34,223
10/01/2009,12:40:12,50.34,50.33,50.34,100
10/01/2009,12:40:12,50.34,50.33,50.34,300
10/01/2009,12:40:14,50.34,50.34,50.36,100
10/01/2009,12:40:23,50.358,50.35,50.36,895
10/01/2009,12:41:32,50.34,50.33,50.34,100
10/01/2009,12:41:32,50.34,50.33,50.34,100
10/01/2009,12:41:34,50.34,50.33,50.34,100
10/01/2009,12:42:41,50.348,50.33,50.35,210
10/01/2009,12:42:52,50.33,50.33,50.34,100
10/01/2009,12:42:52,50.33,50.33,50.34,100
10/01/2009,12:42:52,50.33,50.33,50.34,200
10/01/2009,12:44:36,50.3001,50.3,50.32,270
10/01/2009,12:44:47,50.311,50.31,50.32,1265
10/01/2009,12:45:01,50.31,50.31,50.32,184
10/01/2009,12:45:01,50.31,50.31,50.32,400
10/01/2009,12:45:01,50.31,50.3,50.32,100
10/01/2009,12:45:04,50.29,50.29,50.3,400
10/01/2009,12:45:05,50.29,50.29,50.3,800
10/01/2009,12:45:09,50.3,50.29,50.3,100
10/01/2009,12:45:09,50.3,50.29,50.3,100
10/01/2009,12:45:09,50.3,50.29,50.3,100
10/01/2009,12:45:09,50.3,50.29,50.3,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:45:09,50.3,50.29,50.31,100
10/01/2009,12:46:05,50.31,50.3,50.32,100
10/01/2009,12:46:05,50.31,50.3,50.32,100
10/01/2009,12:46:53,50.316,50.3,50.32,158
10/01/2009,12:47:33,50.3,50.3,50.31,100
10/01/2009,12:47:33,50.3,50.3,50.31,600
10/01/2009,12:47:42,50.3018,50.3,50.32,136
10/01/2009,12:48:35,50.31,50.3,50.32,500
10/01/2009,12:48:35,50.31,50.3,50.32,100
10/01/2009,12:49:05,50.32,50.31,50.32,200
10/01/2009,12:49:13,50.3194,50.3,50.32,133
10/01/2009,12:49:40,50.31,50.3,50.32,100
10/01/2009,12:50:19,50.32,50.31,50.32,106
10/01/2009,12:50:19,50.32,50.31,50.32,200
10/01/2009,12:50:19,50.32,50.31,50.32,194
10/01/2009,12:50:19,50.32,50.32,50.33,100
10/01/2009,12:53:03,50.29,50.29,50.3,100
10/01/2009,12:53:22,50.31,50.3,50.31,100
10/01/2009,12:53:22,50.31,50.3,50.31,100
10/01/2009,12:53:22,50.31,50.3,50.31,100
10/01/2009,12:53:23,50.31,50.3,50.31,200
10/01/2009,12:53:24,50.31,50.3,50.31,100
10/01/2009,12:53:24,50.31,50.3,50.31,100
10/01/2009,12:53:24,50.31,50.31,50.33,200
10/01/2009,12:53:24,50.31,50.32,50.33,100
10/01/2009,12:54:02,50.33,50.33,50.34,100
10/01/2009,12:54:02,50.33,50.33,50.34,100
10/01/2009,12:54:02,50.33,50.33,50.34,100
10/01/2009,12:54:04,50.34,50.33,50.34,300
10/01/2009,12:54:04,50.34,50.33,50.35,200
10/01/2009,12:54:04,50.34,50.33,50.35,200
10/01/2009,12:54:19,50.36,50.36,50.37,200
10/01/2009,12:54:19,50.36,50.36,50.37,200
10/01/2009,12:55:06,50.35,50.35,50.36,100
10/01/2009,12:55:17,50.34,50.34,50.35,400
10/01/2009,12:55:17,50.34,50.34,50.35,400
10/01/2009,12:55:17,50.34,50.34,50.35,100
10/01/2009,12:55:17,50.34,50.34,50.35,100
10/01/2009,12:55:17,50.34,50.34,50.35,400
10/01/2009,12:55:18,50.34,50.33,50.34,100
10/01/2009,12:55:33,50.34,50.33,50.35,100
10/01/2009,12:55:33,50.34,50.33,50.35,100
10/01/2009,12:55:42,50.35,50.34,50.36,100
10/01/2009,12:55:48,50.342,50.34,50.36,201
10/01/2009,12:57:40,50.33,50.32,50.34,100
10/01/2009,12:59:41,50.32,50.32,50.33,100
10/01/2009,12:59:44,50.311,50.31,50.32,207
10/01/2009,12:59:53,50.32,50.31,50.32,100
10/01/2009,12:59:53,50.32,50.32,50.33,100
10/01/2009,13:00:26,50.31,50.3,50.32,250
10/01/2009,13:00:48,50.32,50.32,50.33,100
10/01/2009,13:01:59,50.32,50.32,50.33,100
10/01/2009,13:01:59,50.32,50.31,50.33,100
10/01/2009,13:01:59,50.32,50.31,50.33,100
10/01/2009,13:01:59,50.32,50.31,50.33,100
10/01/2009,13:02:02,50.31,50.31,50.32,400
10/01/2009,13:02:02,50.31,50.31,50.32,100
10/01/2009,13:02:02,50.31,50.3,50.31,100
10/01/2009,13:02:41,50.3,50.29,50.31,200
10/01/2009,13:02:41,50.3,50.29,50.31,100
10/01/2009,13:02:52,50.29,50.29,50.3,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.27,50.28,100
10/01/2009,13:02:59,50.28,50.28,50.29,100
10/01/2009,13:03:06,50.28,50.28,50.29,100
10/01/2009,13:03:06,50.28,50.28,50.29,100
10/01/2009,13:03:06,50.28,50.28,50.29,100
10/01/2009,13:03:06,50.28,50.27,50.28,100
10/01/2009,13:03:10,50.27,50.26,50.28,100
10/01/2009,13:03:18,50.25,50.25,50.26,400
10/01/2009,13:03:23,50.24,50.23,50.25,300
10/01/2009,13:03:23,50.24,50.23,50.25,300
10/01/2009,13:03:23,50.24,50.23,50.25,200
10/01/2009,13:03:31,50.25,50.24,50.25,100
10/01/2009,13:03:38,50.25,50.24,50.26,100
10/01/2009,13:03:55,50.24,50.24,50.25,300
10/01/2009,13:03:55,50.24,50.24,50.25,100
10/01/2009,13:03:55,50.24,50.23,50.25,100
10/01/2009,13:03:56,50.24,50.23,50.25,100
10/01/2009,13:03:56,50.24,50.23,50.25,100
10/01/2009,13:03:56,50.24,50.24,50.25,100
10/01/2009,13:05:21,50.25,50.24,50.25,200
10/01/2009,13:05:21,50.25,50.24,50.25,200
10/01/2009,13:06:30,50.25,50.25,50.26,200
10/01/2009,13:06:33,50.26,50.25,50.27,100
10/01/2009,13:06:46,50.26,50.26,50.27,100
10/01/2009,13:07:52,50.2623,50.26,50.27,273
10/01/2009,13:08:10,50.27,50.26,50.27,300
10/01/2009,13:08:10,50.27,50.26,50.27,100
10/01/2009,13:08:10,50.27,50.26,50.27,200
10/01/2009,13:08:10,50.27,50.26,50.27,200
10/01/2009,13:08:12,50.27,50.26,50.27,100
10/01/2009,13:08:31,50.28,50.27,50.28,295
10/01/2009,13:08:36,50.28,50.26,50.28,100
10/01/2009,13:08:46,50.28,50.27,50.28,100
10/01/2009,13:09:57,50.2,50.2,50.21,300
10/01/2009,13:09:57,50.2,50.2,50.21,100
10/01/2009,13:09:57,50.19,50.19,50.2,100
10/01/2009,13:09:57,50.19,50.19,50.2,100
10/01/2009,13:09:57,50.19,50.19,50.2,300
10/01/2009,13:09:57,50.19,50.19,50.2,300
10/01/2009,13:09:57,50.19,50.18,50.19,1000
10/01/2009,13:09:57,50.19,50.18,50.19,100
10/01/2009,13:09:57,50.19,50.18,50.19,100
10/01/2009,13:09:58,50.18,50.17,50.19,100
10/01/2009,13:09:58,50.19,50.18,50.19,100
10/01/2009,13:09:58,50.19,50.18,50.19,100
10/01/2009,13:09:59,50.18,50.18,50.19,1027
10/01/2009,13:10:00,50.18,50.18,50.19,100
10/01/2009,13:10:00,50.19,50.19,50.2,100
10/01/2009,13:10:21,50.19,50.18,50.19,100
10/01/2009,13:10:21,50.18,50.18,50.19,100
10/01/2009,13:10:21,50.18,50.18,50.19,100
10/01/2009,13:10:22,50.18,50.18,50.19,100
10/01/2009,13:10:22,50.18,50.18,50.19,568
10/01/2009,13:10:22,50.18,50.18,50.19,691
10/01/2009,13:10:22,50.18,50.18,50.19,198
10/01/2009,13:10:22,50.18,50.18,50.19,100
10/01/2009,13:10:22,50.18,50.18,50.19,989
10/01/2009,13:10:22,50.16,50.16,50.18,100
10/01/2009,13:10:57,50.16,50.15,50.16,100
10/01/2009,13:10:57,50.16,50.15,50.16,100
10/01/2009,13:10:57,50.16,50.15,50.16,100
10/01/2009,13:10:57,50.16,50.15,50.17,100
10/01/2009,13:11:49,50.1782,50.16,50.18,490
10/01/2009,13:11:53,50.16,50.16,50.18,100
10/01/2009,13:11:53,50.16,50.16,50.18,400
10/01/2009,13:11:53,50.16,50.15,50.17,100
10/01/2009,13:11:53,50.16,50.15,50.17,100
10/01/2009,13:11:53,50.16,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,2000
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,942
10/01/2009,13:11:53,50.15,50.15,50.17,2000
10/01/2009,13:11:53,50.16,50.15,50.17,100
10/01/2009,13:11:53,50.16,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,200
10/01/2009,13:11:53,50.15,50.15,50.17,100
10/01/2009,13:11:53,50.16,50.15,50.17,100
10/01/2009,13:11:53,50.16,50.15,50.17,100
10/01/2009,13:11:53,50.15,50.15,50.17,3200
10/01/2009,13:12:18,50.1554,50.14,50.16,100
10/01/2009,13:12:27,50.16,50.15,50.16,100
10/01/2009,13:12:27,50.16,50.15,50.16,100
10/01/2009,13:12:27,50.16,50.15,50.16,100
10/01/2009,13:12:27,50.16,50.15,50.16,100
10/01/2009,13:12:27,50.16,50.15,50.16,100
10/01/2009,13:12:28,50.16,50.16,50.18,100
10/01/2009,13:12:28,50.16,50.16,50.18,100
10/01/2009,13:12:28,50.16,50.16,50.18,100
10/01/2009,13:12:28,50.16,50.16,50.18,100
10/01/2009,13:12:28,50.16,50.16,50.18,100
10/01/2009,13:12:30,50.17,50.17,50.18,100
10/01/2009,13:12:30,50.17,50.16,50.17,100
10/01/2009,13:12:30,50.17,50.16,50.17,100
10/01/2009,13:12:40,50.18,50.17,50.18,100
10/01/2009,13:12:40,50.18,50.17,50.18,100
10/01/2009,13:12:52,50.18,50.17,50.18,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:12:52,50.18,50.18,50.19,100
10/01/2009,13:13:07,50.18,50.17,50.19,100
10/01/2009,13:13:11,50.171,50.17,50.18,200
10/01/2009,13:13:12,50.18,50.17,50.18,100
10/01/2009,13:13:12,50.1886,50.17,50.19,100
10/01/2009,13:13:12,50.1887,50.17,50.19,100
10/01/2009,13:13:15,50.179,50.18,50.19,100
10/01/2009,13:14:14,50.19,50.18,50.19,100
10/01/2009,13:14:29,50.1796,50.17,50.18,500
10/01/2009,13:18:32,50.17,50.17,50.18,100
10/01/2009,13:18:49,50.17,50.17,50.18,100
10/01/2009,13:18:58,50.16,50.16,50.18,100
10/01/2009,13:19:14,50.1618,50.16,50.18,188
10/01/2009,13:19:32,50.1666,50.16,50.18,225
10/01/2009,13:19:36,50.15,50.15,50.17,100
10/01/2009,13:20:07,50.08,50.08,50.09,100
10/01/2009,13:20:07,50.08,50.08,50.09,100
10/01/2009,13:20:07,50.08,50.08,50.09,100
10/01/2009,13:20:07,50.08,50.08,50.09,100
10/01/2009,13:20:07,50.08,50.08,50.09,100
10/01/2009,13:20:07,50.08,50.07,50.08,400
10/01/2009,13:20:07,50.08,50.07,50.08,100
10/01/2009,13:20:07,50.08,50.07,50.08,200
10/01/2009,13:20:07,50.08,50.07,50.08,300
10/01/2009,13:20:07,50.08,50.07,50.08,500
10/01/2009,13:20:07,50.08,50.06,50.08,500
10/01/2009,13:20:08,50.08,50.07,50.08,100
10/01/2009,13:20:08,50.08,50.07,50.08,100
10/01/2009,13:20:08,50.08,50.07,50.08,100
10/01/2009,13:20:08,50.08,50.07,50.08,100
10/01/2009,13:20:08,50.08,50.07,50.08,100
10/01/2009,13:20:09,50.08,50.08,50.09,100
10/01/2009,13:20:09,50.08,50.08,50.09,100
10/01/2009,13:20:09,50.08,50.08,50.09,200
10/01/2009,13:20:29,50.07,50.07,50.09,400
10/01/2009,13:20:34,50.1,50.09,50.1,100
10/01/2009,13:20:34,50.1,50.09,50.1,100
10/01/2009,13:20:34,50.1,50.09,50.1,100
10/01/2009,13:20:34,50.1,50.09,50.1,100
10/01/2009,13:20:55,50.1,50.09,50.11,100
10/01/2009,13:20:55,50.1,50.09,50.11,100
10/01/2009,13:20:59,50.1,50.09,50.11,100
10/01/2009,13:21:00,50.11,50.09,50.11,100
10/01/2009,13:21:00,50.11,50.1,50.11,300
10/01/2009,13:21:00,50.11,50.1,50.11,100
10/01/2009,13:21:00,50.11,50.1,50.11,100
10/01/2009,13:21:00,50.11,50.1,50.11,100
10/01/2009,13:21:00,50.11,50.1,50.11,100
10/01/2009,13:21:00,50.11,50.1,50.11,100
10/01/2009,13:21:00,50.11,50.1,50.11,100
10/01/2009,13:21:00,50.11,50.1,50.11,500
10/01/2009,13:21:01,50.11,50.1,50.11,500
10/01/2009,13:21:02,50.11,50.1,50.11,300
10/01/2009,13:21:13,50.11,50.13,50.14,100
10/01/2009,13:21:13,50.11,50.13,50.14,200
10/01/2009,13:21:13,50.11,50.13,50.14,100
10/01/2009,13:21:14,50.11,50.13,50.14,100
10/01/2009,13:21:30,50.15,50.15,50.16,100
10/01/2009,13:22:50,50.11,50.09,50.11,100
10/01/2009,13:22:50,50.11,50.09,50.11,200
10/01/2009,13:22:50,50.11,50.09,50.11,100
10/01/2009,13:22:50,50.11,50.09,50.11,100
10/01/2009,13:22:50,50.11,50.1,50.11,100
10/01/2009,13:22:50,50.11,50.1,50.11,100
10/01/2009,13:22:50,50.11,50.1,50.11,100
10/01/2009,13:22:50,50.11,50.1,50.11,100
10/01/2009,13:22:50,50.11,50.1,50.11,100
10/01/2009,13:22:50,50.11,50.1,50.11,100
10/01/2009,13:22:50,50.11,50.11,50.12,100
10/01/2009,13:22:50,50.11,50.11,50.12,100
10/01/2009,13:22:50,50.11,50.11,50.12,500
10/01/2009,13:22:50,50.11,50.11,50.12,100
10/01/2009,13:22:50,50.11,50.11,50.12,500
10/01/2009,13:22:50,50.11,50.11,50.12,100
10/01/2009,13:22:51,50.12,50.12,50.13,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,300
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.12,50.14,300
10/01/2009,13:23:10,50.12,50.12,50.14,100
10/01/2009,13:23:10,50.12,50.11,50.12,300
10/01/2009,13:24:34,50.09,50.09,50.1,100
10/01/2009,13:25:15,50.09,50.08,50.1,100
10/01/2009,13:25:15,50.1,50.08,50.1,100
10/01/2009,13:25:15,50.1,50.08,50.1,100
10/01/2009,13:27:08,50.09,50.08,50.1,100
10/01/2009,13:27:10,50.0846,50.08,50.1,300
10/01/2009,13:28:56,50.11,50.1,50.12,100
10/01/2009,13:29:06,50.12,50.12,50.13,100
10/01/2009,13:29:06,50.12,50.12,50.13,100
10/01/2009,13:29:06,50.12,50.12,50.13,100
10/01/2009,13:29:06,50.12,50.12,50.13,100
10/01/2009,13:29:06,50.12,50.12,50.13,100
10/01/2009,13:29:06,50.12,50.12,50.13,100
10/01/2009,13:29:06,50.12,50.12,50.13,100
10/01/2009,13:30:46,50.14,50.14,50.15,400
10/01/2009,13:31:29,50.15,50.13,50.15,200
10/01/2009,13:31:30,50.1464,50.14,50.15,1043
10/01/2009,13:31:35,50.14,50.13,50.15,366
10/01/2009,13:31:47,50.132,50.12,50.14,556
10/01/2009,13:33:24,50.11,50.1,50.12,200
10/01/2009,13:33:25,50.11,50.09,50.12,650
10/01/2009,13:33:25,50.096,50.09,50.12,160
10/01/2009,13:33:30,50.12,50.1,50.12,100
10/01/2009,13:33:30,50.12,50.1,50.12,200
10/01/2009,13:33:30,50.12,50.11,50.13,100
10/01/2009,13:33:30,50.12,50.11,50.13,100
10/01/2009,13:33:30,50.12,50.11,50.13,100
10/01/2009,13:33:36,50.12,50.12,50.13,100
10/01/2009,13:33:36,50.13,50.12,50.13,100
10/01/2009,13:34:03,50.1,50.1,50.11,100
10/01/2009,13:34:03,50.1,50.1,50.11,100
10/01/2009,13:34:03,50.1,50.1,50.11,800
10/01/2009,13:34:04,50.12,50.1,50.12,100
10/01/2009,13:34:10,50.09,50.09,50.1,100
10/01/2009,13:34:10,50.09,50.09,50.1,100
10/01/2009,13:34:31,50.1,50.1,50.11,1000
10/01/2009,13:34:31,50.1,50.1,50.11,100
10/01/2009,13:34:31,50.1,50.1,50.11,100
10/01/2009,13:34:31,50.102,50.1,50.11,1721
10/01/2009,13:34:32,50.1,50.1,50.11,190
10/01/2009,13:34:56,50.116,50.1,50.12,162
10/01/2009,13:35:13,50.12,50.11,50.13,100
10/01/2009,13:35:13,50.127,50.11,50.13,100
10/01/2009,13:35:13,50.1285,50.11,50.13,100
10/01/2009,13:35:13,50.129,50.11,50.13,100
10/01/2009,13:35:15,50.118,50.11,50.13,100
10/01/2009,13:35:34,50.13,50.12,50.13,200
10/01/2009,13:35:34,50.13,50.12,50.14,100
10/01/2009,13:35:34,50.125,50.12,50.14,100
10/01/2009,13:35:34,50.13,50.12,50.14,200
10/01/2009,13:36:15,50.13,50.12,50.13,100
10/01/2009,13:36:16,50.15,50.14,50.15,100
10/01/2009,13:36:16,50.15,50.14,50.15,100
10/01/2009,13:36:17,50.14,50.14,50.15,100
10/01/2009,13:36:17,50.14,50.14,50.15,100
10/01/2009,13:36:47,50.15,50.13,50.15,100
10/01/2009,13:36:47,50.15,50.13,50.15,100
10/01/2009,13:36:47,50.15,50.13,50.15,100
10/01/2009,13:36:48,50.146,50.13,50.15,500
10/01/2009,13:37:18,50.12,50.11,50.12,100
10/01/2009,13:37:18,50.11,50.11,50.13,100
10/01/2009,13:37:29,50.12,50.11,50.13,100
10/01/2009,13:38:38,50.14,50.13,50.15,100
10/01/2009,13:38:38,50.14,50.13,50.15,100
10/01/2009,13:39:20,50.16,50.15,50.16,100
10/01/2009,13:40:15,50.14,50.13,50.15,600
10/01/2009,13:40:30,50.15,50.15,50.16,100
10/01/2009,13:41:01,50.17,50.16,50.17,200
10/01/2009,13:41:01,50.17,50.16,50.17,200
10/01/2009,13:41:02,50.17,50.17,50.17,100
10/01/2009,13:41:11,50.1796,50.17,50.18,270
10/01/2009,13:41:26,50.18,50.17,50.18,100
10/01/2009,13:41:28,50.19,50.18,50.19,100
10/01/2009,13:41:28,50.19,50.18,50.19,200
10/01/2009,13:42:00,50.19,50.19,50.2,100
10/01/2009,13:43:11,50.23,50.23,50.25,100
10/01/2009,13:43:11,50.23,50.23,50.25,100
10/01/2009,13:43:11,50.23,50.23,50.25,100
10/01/2009,13:43:11,50.23,50.23,50.25,100
10/01/2009,13:43:11,50.23,50.23,50.25,100
10/01/2009,13:43:11,50.23,50.23,50.25,100
10/01/2009,13:43:40,50.228,50.21,50.23,300
10/01/2009,13:43:47,50.23,50.23,50.24,100
10/01/2009,13:43:47,50.23,50.23,50.24,100
10/01/2009,13:43:47,50.23,50.23,50.24,100
10/01/2009,13:43:47,50.23,50.23,50.24,100
10/01/2009,13:43:47,50.23,50.23,50.24,100
10/01/2009,13:43:47,50.23,50.23,50.24,100
10/01/2009,13:43:54,50.25,50.25,50.26,200
10/01/2009,13:43:54,50.25,50.25,50.26,100
10/01/2009,13:43:54,50.25,50.25,50.26,100
10/01/2009,13:43:54,50.25,50.25,50.27,200
10/01/2009,13:44:06,50.26,50.25,50.27,100
10/01/2009,13:44:06,50.27,50.25,50.27,100
10/01/2009,13:45:10,50.2376,50.23,50.24,268
10/01/2009,13:45:42,50.24,50.23,50.24,100
10/01/2009,13:45:42,50.24,50.23,50.24,100
10/01/2009,13:45:42,50.24,50.23,50.25,100
10/01/2009,13:46:21,50.22,50.21,50.22,100
10/01/2009,13:46:26,50.22,50.21,50.23,100
10/01/2009,13:46:35,50.2118,50.21,50.23,227
10/01/2009,13:47:18,50.2385,50.22,50.24,268
10/01/2009,13:49:25,50.25,50.24,50.25,200
10/01/2009,13:49:25,50.25,50.24,50.25,400
10/01/2009,13:49:25,50.248,50.24,50.25,1000
10/01/2009,13:51:05,50.2491,50.24,50.25,199
10/01/2009,13:51:13,50.25,50.24,50.25,100
10/01/2009,13:51:28,50.23,50.23,50.24,100
10/01/2009,13:51:29,50.24,50.22,50.24,100
10/01/2009,13:52:10,50.245,50.24,50.25,100
10/01/2009,13:52:31,50.24,50.24,50.25,200
10/01/2009,13:52:32,50.24,50.23,50.25,168
10/01/2009,13:55:13,50.21,50.21,50.22,200
10/01/2009,13:55:23,50.22,50.2,50.22,200
10/01/2009,13:55:33,50.21,50.2,50.22,500
10/01/2009,13:56:56,50.19,50.19,50.21,100
10/01/2009,13:56:56,50.19,50.19,50.21,100
10/01/2009,13:56:56,50.19,50.19,50.21,100
10/01/2009,13:56:56,50.19,50.19,50.21,119
10/01/2009,13:57:46,50.15,50.15,50.16,100
10/01/2009,13:57:47,50.15,50.15,50.16,100
10/01/2009,13:58:00,50.17,50.15,50.17,100
10/01/2009,13:59:07,50.15,50.14,50.17,100
10/01/2009,13:59:08,50.17,50.15,50.17,143
10/01/2009,13:59:08,50.17,50.15,50.17,157
10/01/2009,13:59:08,50.17,50.15,50.17,200
10/01/2009,13:59:47,50.17,50.16,50.17,200
10/01/2009,13:59:47,50.165,50.16,50.17,100
10/01/2009,13:59:47,50.17,50.16,50.17,200
10/01/2009,13:59:48,50.17,50.17,50.19,200
10/01/2009,13:59:50,50.18,50.18,50.19,100
10/01/2009,14:00:59,50.17,50.17,50.18,100
10/01/2009,14:01:11,50.18,50.17,50.18,100
10/01/2009,14:01:50,50.19,50.19,50.2,100
10/01/2009,14:01:50,50.19,50.19,50.2,200
10/01/2009,14:01:50,50.19,50.19,50.2,100
10/01/2009,14:01:50,50.19,50.19,50.2,200
10/01/2009,14:01:50,50.19,50.19,50.2,100
10/01/2009,14:03:02,50.1704,50.17,50.18,374
10/01/2009,14:03:03,50.17,50.17,50.18,400
10/01/2009,14:03:13,50.1552,50.15,50.17,354
10/01/2009,14:03:17,50.16,50.16,50.18,100
10/01/2009,14:03:28,50.175,50.17,50.18,100
10/01/2009,14:03:28,50.18,50.18,50.19,100
10/01/2009,14:03:28,50.18,50.18,50.19,500
10/01/2009,14:03:38,50.18,50.17,50.19,100
10/01/2009,14:04:14,50.19,50.17,50.19,100
10/01/2009,14:04:14,50.19,50.17,50.19,100
10/01/2009,14:05:10,50.13,50.13,50.14,100
10/01/2009,14:06:15,50.15,50.14,50.15,200
10/01/2009,14:06:16,50.15,50.14,50.15,200
10/01/2009,14:06:16,50.15,50.14,50.15,100
10/01/2009,14:06:16,50.15,50.14,50.15,100
10/01/2009,14:06:28,50.145,50.15,50.16,100
10/01/2009,14:06:28,50.15,50.14,50.16,400
10/01/2009,14:06:28,50.15,50.14,50.16,200
10/01/2009,14:06:29,50.17,50.17,50.18,100
10/01/2009,14:06:29,50.17,50.17,50.18,100
10/01/2009,14:06:29,50.18,50.17,50.18,100
10/01/2009,14:06:29,50.18,50.17,50.18,100
10/01/2009,14:06:29,50.18,50.17,50.18,200
10/01/2009,14:06:39,50.1752,50.17,50.19,362
10/01/2009,14:07:01,50.188,50.17,50.19,199
10/01/2009,14:07:05,50.172,50.17,50.19,100
10/01/2009,14:07:20,50.21,50.2,50.21,100
10/01/2009,14:07:23,50.2,50.2,50.21,100
10/01/2009,14:07:39,50.21,50.21,50.22,100
10/01/2009,14:07:39,50.21,50.21,50.22,100
10/01/2009,14:07:39,50.21,50.21,50.22,200
10/01/2009,14:07:39,50.21,50.21,50.22,100
10/01/2009,14:09:16,50.22,50.21,50.23,100
10/01/2009,14:09:16,50.22,50.21,50.23,400
10/01/2009,14:09:17,50.23,50.21,50.23,100
10/01/2009,14:09:49,50.24,50.24,50.26,100
10/01/2009,14:09:53,50.26,50.25,50.26,200
10/01/2009,14:09:53,50.26,50.25,50.26,137
10/01/2009,14:09:55,50.26,50.26,50.27,200
10/01/2009,14:10:28,50.261,50.26,50.27,100
10/01/2009,14:10:28,50.26,50.26,50.27,100
10/01/2009,14:10:30,50.26,50.26,50.28,100
10/01/2009,14:12:00,50.25,50.25,50.26,100
10/01/2009,14:12:04,50.25,50.24,50.25,100
10/01/2009,14:12:05,50.25,50.24,50.25,100
10/01/2009,14:13:26,50.258,50.25,50.26,190
10/01/2009,14:13:34,50.26,50.25,50.26,184
10/01/2009,14:13:34,50.26,50.25,50.26,200
10/01/2009,14:13:34,50.25,50.25,50.26,100
10/01/2009,14:13:34,50.25,50.25,50.26,2000
10/01/2009,14:13:34,50.25,50.25,50.26,4516
10/01/2009,14:13:35,50.25,50.25,50.26,12034
10/01/2009,14:13:39,50.26,50.25,50.26,100
10/01/2009,14:13:39,50.26,50.25,50.26,100
10/01/2009,14:13:39,50.26,50.25,50.26,100
10/01/2009,14:13:39,50.26,50.25,50.26,100
10/01/2009,14:13:39,50.26,50.25,50.26,100
10/01/2009,14:13:39,50.26,50.25,50.26,100
10/01/2009,14:13:39,50.26,50.25,50.26,100
10/01/2009,14:13:39,50.26,50.26,50.27,404
10/01/2009,14:14:10,50.28,50.26,50.28,100
10/01/2009,14:14:10,50.28,50.26,50.28,228
10/01/2009,14:14:39,50.2875,50.27,50.29,104
10/01/2009,14:15:01,50.29,50.28,50.29,200
10/01/2009,14:15:02,50.29,50.28,50.29,200
10/01/2009,14:15:02,50.29,50.29,50.3,200
10/01/2009,14:15:19,50.28,50.27,50.29,100
10/01/2009,14:15:19,50.28,50.28,50.29,100
10/01/2009,14:15:19,50.28,50.28,50.29,100
10/01/2009,14:15:27,50.29,50.28,50.3,100
10/01/2009,14:15:27,50.29,50.29,50.3,100
10/01/2009,14:15:27,50.29,50.29,50.3,100
10/01/2009,14:15:27,50.29,50.29,50.3,100
10/01/2009,14:15:36,50.2974,50.29,50.3,115
10/01/2009,14:15:37,50.298,50.29,50.3,1317
10/01/2009,14:16:21,50.27,50.27,50.28,100
10/01/2009,14:16:21,50.26,50.26,50.27,100
10/01/2009,14:16:21,50.26,50.26,50.27,200
10/01/2009,14:16:47,50.27,50.26,50.27,100
10/01/2009,14:16:47,50.27,50.26,50.27,100
10/01/2009,14:16:47,50.27,50.26,50.27,100
10/01/2009,14:16:47,50.27,50.26,50.27,100
10/01/2009,14:16:51,50.29,50.28,50.29,100
10/01/2009,14:17:07,50.26,50.25,50.27,100
10/01/2009,14:17:07,50.26,50.25,50.26,100
10/01/2009,14:17:30,50.26,50.26,50.28,100
10/01/2009,14:20:15,50.24,50.24,50.25,385
10/01/2009,14:21:57,50.26,50.26,50.27,100
10/01/2009,14:23:18,50.269,50.26,50.27,266
10/01/2009,14:23:45,50.26,50.25,50.27,100
10/01/2009,14:24:37,50.25,50.25,50.27,100
10/01/2009,14:24:37,50.25,50.25,50.27,100
10/01/2009,14:24:37,50.25,50.25,50.27,100
10/01/2009,14:24:37,50.25,50.25,50.27,100
10/01/2009,14:24:37,50.25,50.25,50.27,100
10/01/2009,14:24:37,50.2508,50.25,50.27,620
10/01/2009,14:24:47,50.25,50.25,50.27,100
10/01/2009,14:24:47,50.2556,50.25,50.27,100
10/01/2009,14:24:47,50.2556,50.25,50.27,162
10/01/2009,14:25:12,50.25,50.25,50.26,1500
10/01/2009,14:25:12,50.25,50.25,50.26,400
10/01/2009,14:25:32,50.23,50.22,50.23,100
10/01/2009,14:25:32,50.23,50.22,50.23,100
10/01/2009,14:25:32,50.23,50.23,50.24,100
10/01/2009,14:25:32,50.23,50.23,50.24,100
10/01/2009,14:25:32,50.23,50.23,50.24,100
10/01/2009,14:25:32,50.23,50.23,50.24,100
10/01/2009,14:25:58,50.22,50.21,50.23,100
10/01/2009,14:25:58,50.22,50.21,50.23,300
10/01/2009,14:25:58,50.22,50.21,50.23,100
10/01/2009,14:25:59,50.22,50.21,50.23,100
10/01/2009,14:26:00,50.22,50.21,50.22,100
10/01/2009,14:26:00,50.22,50.21,50.22,100
10/01/2009,14:26:00,50.22,50.21,50.22,100
10/01/2009,14:26:00,50.22,50.21,50.22,200
10/01/2009,14:26:00,50.22,50.21,50.22,100
10/01/2009,14:26:01,50.23,50.23,50.24,100
10/01/2009,14:26:05,50.24,50.23,50.24,100
10/01/2009,14:26:05,50.24,50.23,50.24,100
10/01/2009,14:26:05,50.24,50.24,50.25,100
10/01/2009,14:26:05,50.24,50.24,50.25,100
10/01/2009,14:26:05,50.24,50.24,50.25,100
10/01/2009,14:26:05,50.24,50.24,50.25,100
10/01/2009,14:26:05,50.24,50.24,50.25,100
10/01/2009,14:26:05,50.24,50.24,50.25,100
10/01/2009,14:26:41,50.27,50.26,50.27,198
10/01/2009,14:26:41,50.27,50.26,50.27,100
10/01/2009,14:26:41,50.27,50.26,50.27,151
10/01/2009,14:26:41,50.27,50.26,50.27,100
10/01/2009,14:26:41,50.27,50.26,50.27,119
10/01/2009,14:26:50,50.27,50.26,50.27,100
10/01/2009,14:26:50,50.27,50.27,50.29,200
10/01/2009,14:26:50,50.27,50.28,50.29,200
10/01/2009,14:26:50,50.27,50.28,50.29,255
10/01/2009,14:27:17,50.2918,50.29,50.31,463
10/01/2009,14:27:29,50.29,50.29,50.3,100
10/01/2009,14:27:29,50.29,50.29,50.3,100
10/01/2009,14:27:29,50.29,50.29,50.3,100
10/01/2009,14:27:29,50.29,50.29,50.3,100
10/01/2009,14:27:30,50.29,50.29,50.3,300
10/01/2009,14:27:30,50.29,50.28,50.3,100
10/01/2009,14:27:36,50.29,50.28,50.3,100
10/01/2009,14:28:17,50.316,50.3,50.32,236
10/01/2009,14:29:12,50.31,50.3,50.31,100
10/01/2009,14:29:12,50.31,50.3,50.31,100
10/01/2009,14:29:12,50.31,50.3,50.32,100
10/01/2009,14:29:49,50.3074,50.3,50.31,195
10/01/2009,14:30:09,50.3009,50.3,50.31,100
10/01/2009,14:30:53,50.309,50.3,50.31,140
10/01/2009,14:31:13,50.31,50.3,50.31,200
10/01/2009,14:31:13,50.31,50.3,50.31,100
10/01/2009,14:32:03,50.3,50.3,50.31,300
10/01/2009,14:32:10,50.28,50.28,50.29,100
10/01/2009,14:32:20,50.28,50.26,50.28,100
10/01/2009,14:32:20,50.28,50.26,50.28,100
10/01/2009,14:32:20,50.28,50.26,50.28,100
10/01/2009,14:32:21,50.28,50.27,50.28,100
10/01/2009,14:32:21,50.28,50.27,50.28,100
10/01/2009,14:32:27,50.28,50.28,50.29,100
10/01/2009,14:32:28,50.29,50.28,50.29,300
10/01/2009,14:32:28,50.29,50.28,50.29,100
10/01/2009,14:32:28,50.281,50.28,50.29,100
10/01/2009,14:32:30,50.29,50.29,50.3,200
10/01/2009,14:32:30,50.29,50.29,50.3,200
10/01/2009,14:33:10,50.26,50.26,50.27,200
10/01/2009,14:33:10,50.26,50.26,50.27,200
10/01/2009,14:33:58,50.23,50.23,50.24,100
10/01/2009,14:33:58,50.23,50.23,50.24,400
10/01/2009,14:33:58,50.23,50.23,50.24,1000
10/01/2009,14:33:58,50.23,50.23,50.24,294
10/01/2009,14:33:58,50.23,50.23,50.24,198
10/01/2009,14:33:58,50.23,50.23,50.24,198
10/01/2009,14:33:58,50.23,50.23,50.24,198
10/01/2009,14:33:58,50.23,50.23,50.24,198
10/01/2009,14:33:58,50.23,50.23,50.24,300
10/01/2009,14:33:58,50.23,50.23,50.24,100
10/01/2009,14:33:58,50.23,50.23,50.24,500
10/01/2009,14:33:58,50.23,50.22,50.24,400
10/01/2009,14:33:58,50.23,50.22,50.24,100
10/01/2009,14:33:58,50.21,50.21,50.22,300
10/01/2009,14:33:59,50.218,50.21,50.22,159
10/01/2009,14:34:00,50.23,50.2,50.21,100
10/01/2009,14:34:01,50.22,50.2,50.21,100
10/01/2009,14:34:01,50.22,50.2,50.21,100
10/01/2009,14:34:01,50.22,50.2,50.21,300
10/01/2009,14:34:01,50.22,50.2,50.21,100
10/01/2009,14:34:01,50.22,50.2,50.21,100
10/01/2009,14:34:01,50.21,50.2,50.23,100
10/01/2009,14:34:01,50.23,50.2,50.23,1200
10/01/2009,14:34:02,50.23,50.2,50.23,400
10/01/2009,14:34:02,50.21,50.2,50.21,2000
10/01/2009,14:34:02,50.21,50.2,50.21,700
10/01/2009,14:34:06,50.2,50.2,50.21,100
10/01/2009,14:34:09,50.2048,50.19,50.21,400
10/01/2009,14:34:10,50.21,50.2,50.21,100
10/01/2009,14:34:10,50.21,50.2,50.21,100
10/01/2009,14:34:10,50.21,50.2,50.21,100
10/01/2009,14:34:10,50.21,50.2,50.21,100
10/01/2009,14:34:10,50.21,50.2,50.21,100
10/01/2009,14:34:10,50.21,50.2,50.21,200
10/01/2009,14:34:10,50.21,50.2,50.21,100
10/01/2009,14:34:10,50.21,50.21,50.22,100
10/01/2009,14:34:10,50.21,50.21,50.22,100
10/01/2009,14:34:11,50.21,50.22,50.23,200
10/01/2009,14:34:11,50.21,50.22,50.23,100
10/01/2009,14:35:31,50.23,50.22,50.23,200
10/01/2009,14:35:31,50.23,50.22,50.23,200
10/01/2009,14:35:31,50.23,50.23,50.24,200
10/01/2009,14:35:31,50.23,50.23,50.24,200
10/01/2009,14:35:32,50.2328,50.23,50.24,500
10/01/2009,14:36:22,50.22,50.22,50.23,100
10/01/2009,14:36:22,50.22,50.22,50.23,200
10/01/2009,14:36:22,50.22,50.21,50.22,100
10/01/2009,14:36:37,50.22,50.21,50.23,100
10/01/2009,14:36:37,50.22,50.22,50.23,100
10/01/2009,14:36:42,50.2277,50.22,50.23,174
10/01/2009,14:36:42,50.23,50.23,50.24,100
10/01/2009,14:37:09,50.24,50.23,50.24,100
10/01/2009,14:37:09,50.24,50.23,50.24,100
10/01/2009,14:37:09,50.24,50.23,50.24,100
10/01/2009,14:37:09,50.24,50.23,50.24,100
10/01/2009,14:37:09,50.24,50.23,50.24,100
10/01/2009,14:37:10,50.24,50.23,50.24,100
10/01/2009,14:37:10,50.24,50.23,50.24,100
10/01/2009,14:37:15,50.24,50.25,50.26,100
10/01/2009,14:37:16,50.25,50.24,50.25,200
10/01/2009,14:37:39,50.25,50.24,50.26,100
10/01/2009,14:37:40,50.26,50.25,50.26,200
10/01/2009,14:38:38,50.2582,50.25,50.26,100
10/01/2009,14:38:53,50.26,50.26,50.27,100
10/01/2009,14:40:34,50.19,50.17,50.19,100
10/01/2009,14:40:41,50.179,50.16,50.18,138
10/01/2009,14:40:47,50.15,50.14,50.15,100
10/01/2009,14:40:48,50.15,50.14,50.15,100
10/01/2009,14:40:48,50.15,50.15,50.16,100
10/01/2009,14:40:55,50.17,50.16,50.17,100
10/01/2009,14:40:56,50.17,50.17,50.18,100
10/01/2009,14:40:56,50.17,50.17,50.18,200
10/01/2009,14:40:56,50.17,50.17,50.18,200
10/01/2009,14:40:56,50.17,50.17,50.18,200
10/01/2009,14:40:58,50.171,50.17,50.19,100
10/01/2009,14:40:58,50.17,50.17,50.19,100
10/01/2009,14:41:01,50.174,50.17,50.19,100
10/01/2009,14:41:50,50.173,50.16,50.18,1029
10/01/2009,14:42:30,50.15,50.15,50.16,100
10/01/2009,14:42:30,50.15,50.15,50.16,100
10/01/2009,14:42:30,50.15,50.15,50.16,100
10/01/2009,14:42:30,50.15,50.14,50.16,100
10/01/2009,14:42:30,50.15,50.14,50.16,100
10/01/2009,14:43:03,50.19,50.17,50.19,200
10/01/2009,14:43:03,50.19,50.18,50.2,100
10/01/2009,14:43:03,50.18,50.18,50.2,300
10/01/2009,14:43:04,50.18,50.2,50.21,200
10/01/2009,14:43:04,50.18,50.2,50.21,500
10/01/2009,14:43:04,50.18,50.2,50.21,200
10/01/2009,14:43:04,50.21,50.2,50.21,100
10/01/2009,14:43:04,50.21,50.2,50.21,100
10/01/2009,14:43:06,50.21,50.21,50.22,100
10/01/2009,14:43:29,50.19,50.19,50.21,200
10/01/2009,14:43:29,50.19,50.19,50.21,100
10/01/2009,14:43:29,50.19,50.19,50.21,100
10/01/2009,14:43:29,50.19,50.19,50.21,200
10/01/2009,14:43:29,50.19,50.19,50.21,800
10/01/2009,14:43:29,50.19,50.19,50.21,100
10/01/2009,14:43:46,50.18,50.17,50.18,100
10/01/2009,14:43:46,50.18,50.17,50.19,100
10/01/2009,14:43:46,50.19,50.17,50.19,448
10/01/2009,14:44:05,50.19,50.18,50.19,100
10/01/2009,14:44:23,50.194,50.18,50.2,500
10/01/2009,14:44:29,50.18,50.18,50.19,100
10/01/2009,14:44:29,50.18,50.18,50.19,400
10/01/2009,14:44:29,50.18,50.17,50.19,100
10/01/2009,14:44:31,50.17,50.17,50.18,600
10/01/2009,14:44:31,50.17,50.17,50.18,100
10/01/2009,14:45:45,50.17,50.16,50.18,100
10/01/2009,14:45:45,50.17,50.17,50.18,100
10/01/2009,14:45:45,50.17,50.17,50.18,100
10/01/2009,14:45:45,50.18,50.17,50.18,100
10/01/2009,14:45:45,50.17,50.17,50.18,100
10/01/2009,14:45:45,50.18,50.17,50.18,100
10/01/2009,14:45:46,50.18,50.17,50.18,200
10/01/2009,14:47:04,50.172,50.17,50.18,123
10/01/2009,14:47:11,50.18,50.17,50.19,106
10/01/2009,14:47:11,50.18,50.17,50.19,100
10/01/2009,14:47:46,50.19,50.19,50.2,100
10/01/2009,14:47:51,50.2,50.19,50.21,200
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,200
10/01/2009,14:47:51,50.2,50.19,50.21,200
10/01/2009,14:47:51,50.2,50.19,50.21,300
10/01/2009,14:47:51,50.2,50.19,50.21,200
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:47:51,50.2,50.19,50.21,100
10/01/2009,14:48:27,50.19,50.18,50.19,100
10/01/2009,14:48:27,50.19,50.18,50.19,300
10/01/2009,14:48:27,50.19,50.18,50.19,100
10/01/2009,14:48:27,50.19,50.18,50.19,100
10/01/2009,14:48:27,50.19,50.18,50.19,100
10/01/2009,14:48:27,50.19,50.17,50.19,200
10/01/2009,14:50:09,50.21,50.2,50.21,200
10/01/2009,14:50:09,50.21,50.21,50.22,102
10/01/2009,14:50:09,50.21,50.21,50.22,200
10/01/2009,14:50:09,50.21,50.21,50.22,300
10/01/2009,14:50:09,50.21,50.21,50.22,200
10/01/2009,14:50:09,50.21,50.21,50.22,100
10/01/2009,14:50:09,50.21,50.21,50.22,100
10/01/2009,14:50:13,50.21,50.21,50.22,100
10/01/2009,14:50:13,50.21,50.21,50.22,100
10/01/2009,14:50:13,50.21,50.21,50.22,100
10/01/2009,14:50:13,50.21,50.21,50.22,100
10/01/2009,14:50:13,50.21,50.21,50.22,100
10/01/2009,14:50:13,50.21,50.21,50.22,100
10/01/2009,14:50:13,50.21,50.21,50.22,100
10/01/2009,14:50:15,50.2174,50.21,50.22,225
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:24,50.2,50.2,50.21,100
10/01/2009,14:50:26,50.2,50.2,50.2,100
10/01/2009,14:50:26,50.2,50.2,50.2,100
10/01/2009,14:50:26,50.2,50.19,50.2,395
10/01/2009,14:50:28,50.2,50.2,50.21,200
10/01/2009,14:50:28,50.2,50.2,50.21,100
10/01/2009,14:50:28,50.2,50.2,50.21,100
10/01/2009,14:50:28,50.21,50.2,50.21,100
10/01/2009,14:50:28,50.21,50.2,50.21,100
10/01/2009,14:50:28,50.21,50.2,50.22,200
10/01/2009,14:50:28,50.21,50.2,50.22,100
10/01/2009,14:50:28,50.21,50.2,50.22,100
10/01/2009,14:50:44,50.2115,50.21,50.22,111
10/01/2009,14:50:47,50.22,50.21,50.22,100
10/01/2009,14:50:47,50.22,50.21,50.22,300
10/01/2009,14:50:47,50.22,50.21,50.22,200
10/01/2009,14:50:47,50.22,50.21,50.22,100
10/01/2009,14:50:47,50.22,50.21,50.22,300
10/01/2009,14:50:47,50.22,50.21,50.22,100
10/01/2009,14:50:47,50.22,50.21,50.22,200
10/01/2009,14:50:47,50.22,50.21,50.22,100
10/01/2009,14:50:47,50.22,50.21,50.22,100
10/01/2009,14:50:48,50.22,50.21,50.22,100
10/01/2009,14:50:48,50.22,50.22,50.24,100
10/01/2009,14:52:24,50.24,50.22,50.24,100
10/01/2009,14:52:24,50.24,50.22,50.24,100
10/01/2009,14:52:24,50.24,50.22,50.24,200
10/01/2009,14:52:25,50.24,50.22,50.24,200
10/01/2009,14:52:25,50.24,50.22,50.24,200
10/01/2009,14:52:25,50.2399,50.22,50.24,2000
10/01/2009,14:52:25,50.24,50.22,50.24,100
10/01/2009,14:52:25,50.24,50.22,50.24,100
10/01/2009,14:52:29,50.228,50.22,50.23,520
10/01/2009,14:52:38,50.212,50.21,50.23,196
10/01/2009,14:53:01,50.21,50.2,50.22,100
10/01/2009,14:53:01,50.21,50.2,50.22,100
10/01/2009,14:53:01,50.21,50.2,50.21,100
10/01/2009,14:53:01,50.2,50.2,50.21,100
10/01/2009,14:53:15,50.21,50.2,50.21,200
10/01/2009,14:53:15,50.21,50.2,50.22,200
10/01/2009,14:53:35,50.22,50.22,50.24,125
10/01/2009,14:53:35,50.22,50.22,50.24,200
10/01/2009,14:53:35,50.22,50.22,50.24,100
10/01/2009,14:53:39,50.22,50.21,50.23,300
10/01/2009,14:53:53,50.22,50.22,50.23,676
10/01/2009,14:54:52,50.22,50.21,50.23,100
10/01/2009,14:54:52,50.22,50.21,50.23,100
10/01/2009,14:55:33,50.22,50.21,50.23,2865
10/01/2009,14:55:36,50.228,50.21,50.23,890
10/01/2009,14:55:45,50.2,50.2,50.22,200
10/01/2009,14:55:45,50.2,50.2,50.22,100
10/01/2009,14:55:45,50.2,50.2,50.22,100
10/01/2009,14:55:45,50.21,50.2,50.22,100
10/01/2009,14:55:54,50.2018,50.2,50.22,286
10/01/2009,14:56:03,50.22,50.21,50.22,100
10/01/2009,14:56:12,50.2,50.2,50.21,100
10/01/2009,14:56:12,50.2,50.2,50.21,100
10/01/2009,14:56:12,50.2,50.2,50.21,100
10/01/2009,14:56:12,50.21,50.21,50.22,100
10/01/2009,14:56:16,50.22,50.21,50.22,175
10/01/2009,14:56:59,50.1967,50.19,50.2,167
10/01/2009,14:57:18,50.2,50.19,50.2,100
10/01/2009,14:57:18,50.2,50.19,50.2,100
10/01/2009,14:57:19,50.2,50.19,50.2,100
10/01/2009,14:57:19,50.2,50.19,50.2,100
10/01/2009,14:57:30,50.2,50.2,50.22,200
10/01/2009,14:58:21,50.21,50.21,50.22,100
10/01/2009,14:58:21,50.21,50.21,50.22,200
10/01/2009,14:58:50,50.18,50.18,50.2,100
10/01/2009,14:58:50,50.18,50.18,50.2,100
10/01/2009,14:58:50,50.18,50.18,50.2,100
10/01/2009,14:58:50,50.18,50.18,50.2,100
10/01/2009,14:58:50,50.18,50.18,50.2,200
10/01/2009,14:58:50,50.18,50.18,50.2,100
10/01/2009,14:58:50,50.18,50.18,50.2,100
10/01/2009,14:58:50,50.18,50.18,50.2,300
10/01/2009,14:58:50,50.18,50.18,50.2,100
10/01/2009,14:58:50,50.18,50.18,50.19,100
10/01/2009,14:58:50,50.18,50.18,50.19,100
10/01/2009,14:58:50,50.18,50.18,50.19,100
10/01/2009,14:58:50,50.18,50.18,50.19,600
10/01/2009,14:58:50,50.1816,50.18,50.19,290
10/01/2009,14:58:50,50.18,50.18,50.19,100
10/01/2009,14:59:25,50.18,50.18,50.19,200
10/01/2009,14:59:25,50.19,50.18,50.19,100
10/01/2009,14:59:29,50.1701,50.17,50.19,100
10/01/2009,14:59:29,50.17,50.17,50.19,100
10/01/2009,14:59:29,50.17,50.17,50.19,200
10/01/2009,14:59:30,50.17,50.17,50.19,100
10/01/2009,14:59:30,50.175,50.17,50.19,100
10/01/2009,15:00:55,50.14,50.14,50.15,100
10/01/2009,15:00:55,50.14,50.14,50.15,300
10/01/2009,15:00:55,50.14,50.14,50.15,100
10/01/2009,15:00:55,50.14,50.14,50.15,100
10/01/2009,15:00:55,50.14,50.14,50.15,400
10/01/2009,15:00:55,50.14,50.14,50.15,400
10/01/2009,15:01:02,50.13,50.13,50.14,100
10/01/2009,15:01:02,50.13,50.13,50.14,100
10/01/2009,15:01:02,50.13,50.13,50.14,300
10/01/2009,15:01:02,50.13,50.13,50.14,300
10/01/2009,15:01:20,50.14,50.13,50.15,200
10/01/2009,15:01:20,50.14,50.13,50.15,200
10/01/2009,15:01:20,50.14,50.14,50.15,100
10/01/2009,15:01:20,50.14,50.14,50.15,200
10/01/2009,15:01:20,50.14,50.14,50.15,100
10/01/2009,15:01:47,50.1435,50.14,50.15,669
10/01/2009,15:01:47,50.14,50.14,50.15,100
10/01/2009,15:01:47,50.14,50.14,50.15,100
10/01/2009,15:01:47,50.14,50.14,50.15,300
10/01/2009,15:01:47,50.14,50.14,50.15,1000
10/01/2009,15:01:48,50.142,50.14,50.15,100
10/01/2009,15:01:49,50.142,50.14,50.15,1000
10/01/2009,15:01:51,50.14,50.14,50.15,400
10/01/2009,15:01:51,50.14,50.14,50.15,300
10/01/2009,15:01:51,50.14,50.13,50.14,100
10/01/2009,15:01:51,50.14,50.13,50.14,900
10/01/2009,15:01:53,50.13,50.12,50.14,100
10/01/2009,15:01:53,50.13,50.12,50.14,100
10/01/2009,15:01:57,50.12,50.12,50.14,100
10/01/2009,15:02:06,50.14,50.13,50.15,200
10/01/2009,15:02:06,50.14,50.13,50.15,103
10/01/2009,15:02:09,50.13,50.13,50.15,100
10/01/2009,15:02:09,50.13,50.13,50.15,100
10/01/2009,15:02:17,50.14,50.13,50.15,100
10/01/2009,15:02:17,50.15,50.13,50.15,100
10/01/2009,15:02:20,50.13,50.13,50.15,100
10/01/2009,15:02:26,50.12,50.12,50.13,300
10/01/2009,15:02:26,50.12,50.12,50.13,100
10/01/2009,15:02:26,50.12,50.12,50.13,100
10/01/2009,15:02:26,50.12,50.11,50.13,100
10/01/2009,15:02:30,50.11,50.11,50.13,100
10/01/2009,15:02:42,50.12,50.12,50.14,100
10/01/2009,15:02:52,50.12,50.12,50.14,100
10/01/2009,15:02:52,50.1375,50.12,50.14,179
10/01/2009,15:02:53,50.12,50.12,50.14,100
10/01/2009,15:02:53,50.12,50.12,50.14,180
10/01/2009,15:02:53,50.12,50.12,50.14,100
10/01/2009,15:02:53,50.12,50.12,50.14,100
10/01/2009,15:03:04,50.12,50.12,50.14,100
10/01/2009,15:03:14,50.12,50.12,50.14,100
10/01/2009,15:03:24,50.12,50.12,50.14,100
10/01/2009,15:03:29,50.12,50.11,50.12,100
10/01/2009,15:03:29,50.12,50.11,50.12,100
10/01/2009,15:03:31,50.1,50.1,50.11,169
10/01/2009,15:03:32,50.11,50.1,50.11,100
10/01/2009,15:03:36,50.1,50.1,50.12,200
10/01/2009,15:03:46,50.1,50.1,50.12,100
10/01/2009,15:03:49,50.12,50.1,50.12,197
10/01/2009,15:03:49,50.12,50.1,50.12,100
10/01/2009,15:03:58,50.11,50.11,50.12,100
10/01/2009,15:04:09,50.1,50.1,50.12,100
10/01/2009,15:04:21,50.1,50.1,50.12,100
10/01/2009,15:04:32,50.11,50.11,50.12,100
10/01/2009,15:04:32,50.12,50.11,50.12,400
10/01/2009,15:04:44,50.1,50.1,50.12,100
10/01/2009,15:04:44,50.1,50.1,50.12,100
10/01/2009,15:04:55,50.1,50.1,50.12,100
10/01/2009,15:05:07,50.1,50.1,50.12,100
10/01/2009,15:05:16,50.1001,50.1,50.12,275
10/01/2009,15:05:18,50.1,50.1,50.12,100
10/01/2009,15:05:28,50.1,50.1,50.12,100
10/01/2009,15:05:39,50.1156,50.1,50.12,1077
10/01/2009,15:05:40,50.1,50.1,50.12,100
10/01/2009,15:05:48,50.12,50.11,50.12,100
10/01/2009,15:05:48,50.12,50.11,50.12,100
10/01/2009,15:05:49,50.12,50.12,50.13,400
10/01/2009,15:05:50,50.13,50.11,50.13,100
10/01/2009,15:05:56,50.11,50.11,50.12,100
10/01/2009,15:06:02,50.1,50.1,50.12,100
10/01/2009,15:06:12,50.11,50.11,50.12,100
10/01/2009,15:06:12,50.11,50.11,50.12,100
10/01/2009,15:06:16,50.1046,50.1,50.12,107
10/01/2009,15:06:22,50.09,50.09,50.1,100
10/01/2009,15:06:34,50.09,50.09,50.1,100
10/01/2009,15:06:44,50.08,50.08,50.1,100
10/01/2009,15:06:56,50.08,50.07,50.08,100
10/01/2009,15:06:59,50.0893,50.08,50.09,100
10/01/2009,15:06:59,50.0894,50.08,50.09,100
10/01/2009,15:06:59,50.0894,50.08,50.09,110
10/01/2009,15:06:59,50.09,50.08,50.09,100
10/01/2009,15:06:59,50.09,50.08,50.09,100
10/01/2009,15:06:59,50.09,50.08,50.09,100
10/01/2009,15:06:59,50.0978,50.08,50.1,100
10/01/2009,15:06:59,50.08,50.08,50.1,200
10/01/2009,15:06:59,50.08,50.08,50.1,100
10/01/2009,15:06:59,50.08,50.08,50.1,100
10/01/2009,15:06:59,50.08,50.08,50.1,100
10/01/2009,15:07:01,50.089,50.07,50.08,100
10/01/2009,15:07:01,50.088,50.07,50.08,100
10/01/2009,15:07:01,50.08,50.07,50.08,800
10/01/2009,15:07:02,50.088,50.07,50.08,100
10/01/2009,15:07:13,50.07,50.07,50.08,100
10/01/2009,15:07:19,50.0776,50.07,50.08,638
10/01/2009,15:07:25,50.08,50.07,50.08,200
10/01/2009,15:07:25,50.08,50.07,50.08,100
10/01/2009,15:07:25,50.08,50.07,50.08,100
10/01/2009,15:07:26,50.08,50.07,50.08,100
10/01/2009,15:07:35,50.07,50.06,50.08,100
10/01/2009,15:07:36,50.0754,50.06,50.08,228
10/01/2009,15:07:45,50.05,50.05,50.07,100
10/01/2009,15:07:55,50.05,50.05,50.06,100
10/01/2009,15:07:57,50.06,50.05,50.06,100
10/01/2009,15:07:57,50.06,50.05,50.06,200
10/01/2009,15:07:57,50.08,50.06,50.08,100
10/01/2009,15:07:58,50.06,50.06,50.08,100
10/01/2009,15:07:58,50.06,50.06,50.08,100
10/01/2009,15:07:58,50.06,50.07,50.08,100
10/01/2009,15:08:18,50.07,50.07,50.08,100
10/01/2009,15:08:29,50.06,50.06,50.07,200
10/01/2009,15:08:29,50.06,50.06,50.07,100
10/01/2009,15:08:29,50.06,50.05,50.07,100
